Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.90 | 35.92 | 35.32 | 35.49 | 69,970 | -0.50(-1.39%) |
Apr 29, 2024 | 36.21 | 36.70 | 35.91 | 35.99 | 60,576 | -0.11(-0.30%) |
Apr 26, 2024 | 36.25 | 36.37 | 35.53 | 36.10 | 44,919 | -0.16(-0.44%) |
Apr 25, 2024 | 36.21 | 36.76 | 36.13 | 36.26 | 58,926 | -0.28(-0.77%) |
Apr 24, 2024 | 36.87 | 36.88 | 36.41 | 36.54 | 53,410 | -0.38(-1.03%) |
Apr 23, 2024 | 37.05 | 37.28 | 36.74 | 36.92 | 58,802 | +0.09(+0.24%) |
Apr 22, 2024 | 36.86 | 36.95 | 36.39 | 36.83 | 49,697 | +0.20(+0.55%) |
Apr 19, 2024 | 35.76 | 36.68 | 35.56 | 36.63 | 69,276 | +0.75(+2.09%) |
Apr 18, 2024 | 35.71 | 36.48 | 35.71 | 35.88 | 53,974 | +0.16(+0.45%) |
Apr 17, 2024 | 36.27 | 36.59 | 35.70 | 35.72 | 61,597 | -0.48(-1.32%) |
Apr 16, 2024 | 36.70 | 36.70 | 36.16 | 36.20 | 58,924 | -0.47(-1.28%) |
Apr 15, 2024 | 36.90 | 37.06 | 36.28 | 36.67 | 53,298 | -0.22(-0.60%) |
Apr 12, 2024 | 36.96 | 37.51 | 36.52 | 36.89 | 51,570 | -0.28(-0.75%) |
Apr 11, 2024 | 36.45 | 37.19 | 36.40 | 37.17 | 65,340 | +0.70(+1.92%) |
Apr 10, 2024 | 36.45 | 36.63 | 36.11 | 36.47 | 64,819 | -0.43(-1.16%) |
Apr 09, 2024 | 36.87 | 36.95 | 36.31 | 36.90 | 72,907 | -0.10(-0.27%) |
Apr 08, 2024 | 36.70 | 37.06 | 36.48 | 37.00 | 141,000 | +0.06(+0.16%) |
Apr 05, 2024 | 37.38 | 37.64 | 36.87 | 36.94 | 49,203 | -0.21(-0.56%) |
Apr 04, 2024 | 37.69 | 37.86 | 37.13 | 37.15 | 64,900 | -0.20(-0.53%) |
Apr 03, 2024 | 36.93 | 37.83 | 36.60 | 37.35 | 58,216 | +0.15(+0.40%) |
Apr 02, 2024 | 37.88 | 38.16 | 36.44 | 37.20 | 85,193 | -1.01(-2.64%) |
Apr 01, 2024 | 37.70 | 38.33 | 37.08 | 38.21 | 83,812 | +0.45(+1.19%) |
Mar 28, 2024 | 37.98 | 38.35 | 37.70 | 37.76 | 64,773 | -0.06(-0.16%) |
Mar 27, 2024 | 38.35 | 38.35 | 37.81 | 37.82 | 51,998 | -0.30(-0.79%) |
Mar 26, 2024 | 38.01 | 38.43 | 37.58 | 38.12 | 92,506 | +0.43(+1.14%) |
Mar 25, 2024 | 38.14 | 38.30 | 37.45 | 37.69 | 55,105 | -0.47(-1.23%) |
Mar 22, 2024 | 38.25 | 38.63 | 37.98 | 38.16 | 44,161 | +0.04(+0.10%) |
Mar 21, 2024 | 38.06 | 38.50 | 37.84 | 38.12 | 80,956 | +0.03(+0.08%) |
Mar 20, 2024 | 37.83 | 38.35 | 37.45 | 38.09 | 63,936 | +0.17(+0.45%) |
Mar 19, 2024 | 38.05 | 38.27 | 37.14 | 37.92 | 75,212 | -0.02(-0.05%) |
Mar 18, 2024 | 37.67 | 38.26 | 37.37 | 37.94 | 105,160 | +0.05(+0.13%) |
Mar 15, 2024 | 37.57 | 38.17 | 37.49 | 37.89 | 162,467 | +0.09(+0.24%) |
Mar 14, 2024 | 38.08 | 38.08 | 37.37 | 37.80 | 52,191 | -0.13(-0.34%) |
Mar 13, 2024 | 38.00 | 38.49 | 37.54 | 37.93 | 77,977 | -0.38(-0.99%) |
Mar 12, 2024 | 37.60 | 38.31 | 37.15 | 38.31 | 71,212 | +0.71(+1.88%) |
Mar 11, 2024 | 37.00 | 37.68 | 36.93 | 37.60 | 138,367 | +0.32(+0.86%) |
Mar 08, 2024 | 35.91 | 37.37 | 35.65 | 37.28 | 106,669 | +0.93(+2.55%) |
Mar 07, 2024 | 38.25 | 38.43 | 35.28 | 36.35 | 213,844 | -0.74(-1.99%) |
Mar 06, 2024 | 37.20 | 37.35 | 36.92 | 37.09 | 72,862 | +0.14(+0.38%) |
Mar 05, 2024 | 36.88 | 37.60 | 36.80 | 36.95 | 77,079 | +0.13(+0.35%) |
Mar 04, 2024 | 37.46 | 37.59 | 36.53 | 36.82 | 84,356 | -0.70(-1.86%) |
Mar 01, 2024 | 37.03 | 37.94 | 36.80 | 37.52 | 91,684 | +0.41(+1.10%) |
Feb 29, 2024 | 37.28 | 37.37 | 36.88 | 37.11 | 90,200 | -0.13(-0.35%) |
Feb 28, 2024 | 37.05 | 37.43 | 36.76 | 37.24 | 66,260 | -0.03(-0.08%) |
Feb 27, 2024 | 36.59 | 37.37 | 36.45 | 37.27 | 56,857 | +0.72(+1.96%) |
Feb 26, 2024 | 35.67 | 36.69 | 35.67 | 36.55 | 72,682 | +0.74(+2.06%) |
Feb 23, 2024 | 35.55 | 35.90 | 35.55 | 35.82 | 46,006 | +0.25(+0.70%) |
Feb 22, 2024 | 35.26 | 35.78 | 34.06 | 35.57 | 90,041 | +0.18(+0.51%) |
Feb 21, 2024 | 35.14 | 35.44 | 34.91 | 35.39 | 42,369 | +0.04(+0.11%) |
Feb 20, 2024 | 35.37 | 35.89 | 35.18 | 35.35 | 59,439 | -0.23(-0.64%) |
Feb 16, 2024 | 35.69 | 36.20 | 35.35 | 35.58 | 60,177 | -0.28(-0.78%) |
Feb 15, 2024 | 35.58 | 35.91 | 34.84 | 35.86 | 74,786 | +0.28(+0.79%) |
Feb 14, 2024 | 35.14 | 35.70 | 35.10 | 35.58 | 62,980 | +0.78(+2.24%) |
Feb 13, 2024 | 34.92 | 35.71 | 34.67 | 34.80 | 94,362 | -0.67(-1.88%) |
Feb 12, 2024 | 35.37 | 35.64 | 34.99 | 35.47 | 50,611 | +0.13(+0.37%) |
Feb 09, 2024 | 34.81 | 35.57 | 34.51 | 35.34 | 49,995 | +0.75(+2.16%) |
Feb 08, 2024 | 34.41 | 34.82 | 34.26 | 34.59 | 46,250 | -0.23(-0.66%) |
Feb 07, 2024 | 34.48 | 34.96 | 34.42 | 34.82 | 48,916 | +0.24(+0.69%) |
Feb 06, 2024 | 35.48 | 35.49 | 34.10 | 34.58 | 65,472 | -0.81(-2.28%) |
Feb 05, 2024 | 35.26 | 35.57 | 35.08 | 35.39 | 68,907 | -0.14(-0.39%) |
Feb 02, 2024 | 35.20 | 35.78 | 34.64 | 35.53 | 54,075 | +0.11(+0.31%) |
Feb 01, 2024 | 34.69 | 35.57 | 34.59 | 35.42 | 63,131 | +0.93(+2.69%) |
Jan 31, 2024 | 35.27 | 35.34 | 34.49 | 34.49 | 76,093 | -0.72(-2.04%) |
Jan 30, 2024 | 34.92 | 35.22 | 34.39 | 35.21 | 57,608 | +0.12(+0.34%) |
Jan 29, 2024 | 34.90 | 35.11 | 34.42 | 35.09 | 50,315 | +0.14(+0.40%) |
Jan 26, 2024 | 34.45 | 35.01 | 34.43 | 34.95 | 48,417 | +0.70(+2.04%) |
Jan 25, 2024 | 34.11 | 34.33 | 33.91 | 34.25 | 56,935 | +0.32(+0.94%) |
Jan 24, 2024 | 34.65 | 34.65 | 33.73 | 33.93 | 54,270 | -0.36(-1.05%) |
Jan 23, 2024 | 34.48 | 34.68 | 34.18 | 34.29 | 86,659 | +0.06(+0.17%) |
Jan 22, 2024 | 32.96 | 34.27 | 32.96 | 34.23 | 62,189 | +1.27(+3.84%) |
Jan 19, 2024 | 33.72 | 33.90 | 32.68 | 32.96 | 89,333 | -0.60(-1.78%) |
Jan 18, 2024 | 32.90 | 33.60 | 32.80 | 33.56 | 62,831 | +0.74(+2.25%) |
Jan 17, 2024 | 32.54 | 32.89 | 32.41 | 32.82 | 109,630 | +0.01(+0.03%) |
Jan 16, 2024 | 32.40 | 32.84 | 32.00 | 32.81 | 65,534 | +0.32(+0.98%) |
Jan 12, 2024 | 32.93 | 32.93 | 32.39 | 32.49 | 60,763 | -0.11(-0.34%) |
Jan 11, 2024 | 33.25 | 33.43 | 32.58 | 32.60 | 94,937 | -0.76(-2.27%) |
Jan 10, 2024 | 32.76 | 33.48 | 32.23 | 33.36 | 72,096 | +0.46(+1.39%) |
Jan 09, 2024 | 33.15 | 33.15 | 32.33 | 32.90 | 83,261 | -0.46(-1.38%) |
Jan 08, 2024 | 33.54 | 33.75 | 33.33 | 33.36 | 65,897 | -0.05(-0.15%) |
Jan 05, 2024 | 33.66 | 33.86 | 33.39 | 33.41 | 99,258 | -0.49(-1.44%) |
Jan 04, 2024 | 33.49 | 34.08 | 33.49 | 33.90 | 69,493 | +0.43(+1.28%) |
Jan 03, 2024 | 33.39 | 33.97 | 33.39 | 33.47 | 90,474 | -0.15(-0.44%) |
Jan 02, 2024 | 33.88 | 33.88 | 33.37 | 33.62 | 112,319 | -0.38(-1.11%) |
Dec 29, 2023 | 33.57 | 34.02 | 33.52 | 34.00 | 70,415 | +0.34(+1.01%) |
Dec 28, 2023 | 33.52 | 33.90 | 33.52 | 33.66 | 59,913 | +0.01(+0.03%) |
Dec 27, 2023 | 33.84 | 33.84 | 33.53 | 33.65 | 45,073 | -0.25(-0.74%) |
Dec 26, 2023 | 33.74 | 34.05 | 33.57 | 33.90 | 54,149 | +0.13(+0.38%) |
Dec 22, 2023 | 33.84 | 34.13 | 33.59 | 33.77 | 66,695 | +0.02(+0.06%) |
Dec 21, 2023 | 33.91 | 33.91 | 33.54 | 33.75 | 56,589 | +0.09(+0.27%) |
Dec 20, 2023 | 34.01 | 34.34 | 33.57 | 33.66 | 103,637 | -0.34(-1.00%) |
Dec 19, 2023 | 33.64 | 34.09 | 33.17 | 34.00 | 154,646 | +0.72(+2.16%) |
Dec 18, 2023 | 32.94 | 33.29 | 32.36 | 33.28 | 192,075 | +0.53(+1.61%) |
Dec 15, 2023 | 32.72 | 32.97 | 32.51 | 32.75 | 278,677 | +0.18(+0.55%) |
Dec 14, 2023 | 32.03 | 32.66 | 31.89 | 32.57 | 230,700 | +0.55(+1.71%) |
Dec 13, 2023 | 31.34 | 32.12 | 31.11 | 32.03 | 193,706 | +0.57(+1.81%) |
Dec 12, 2023 | 31.42 | 31.56 | 31.22 | 31.46 | 108,532 | -0.04(-0.13%) |
Dec 11, 2023 | 30.95 | 31.72 | 30.92 | 31.50 | 90,106 | +0.70(+2.27%) |
Dec 08, 2023 | 30.63 | 31.12 | 30.25 | 30.80 | 121,031 | -0.02(-0.06%) |
Dec 07, 2023 | 31.08 | 31.24 | 30.43 | 30.82 | 94,704 | -0.05(-0.16%) |
Dec 06, 2023 | 29.87 | 30.89 | 29.78 | 30.87 | 119,491 | +1.17(+3.93%) |
Dec 05, 2023 | 29.92 | 30.69 | 27.02 | 29.70 | 196,908 | -0.39(-1.29%) |
Dec 04, 2023 | 29.17 | 30.34 | 29.17 | 30.09 | 185,565 | +0.82(+2.79%) |
Dec 01, 2023 | 29.22 | 29.42 | 27.94 | 29.27 | 112,115 | +0.00(+0.00%) |
Nov 30, 2023 | 29.53 | 29.60 | 28.95 | 29.27 | 99,179 | -0.10(-0.34%) |
Nov 29, 2023 | 29.04 | 29.45 | 28.74 | 29.37 | 119,151 | +0.56(+1.94%) |
Nov 28, 2023 | 29.61 | 29.78 | 28.71 | 28.81 | 146,796 | -0.80(-2.69%) |
Nov 27, 2023 | 28.63 | 29.63 | 28.38 | 29.61 | 95,387 | +1.08(+3.78%) |
Nov 24, 2023 | 28.66 | 28.81 | 28.42 | 28.53 | 45,258 | -0.02(-0.07%) |
Nov 22, 2023 | 28.53 | 28.92 | 28.41 | 28.55 | 53,380 | +0.01(+0.04%) |
Nov 21, 2023 | 28.60 | 28.74 | 28.42 | 28.54 | 77,085 | -0.11(-0.38%) |
Nov 20, 2023 | 28.09 | 28.65 | 27.86 | 28.65 | 85,737 | +0.63(+2.24%) |
Nov 17, 2023 | 28.14 | 28.39 | 27.99 | 28.03 | 105,839 | -0.07(-0.25%) |
Nov 16, 2023 | 28.33 | 28.48 | 27.99 | 28.10 | 63,979 | -0.37(-1.30%) |
Nov 15, 2023 | 28.61 | 28.81 | 28.43 | 28.46 | 93,424 | -0.23(-0.80%) |
Nov 14, 2023 | 28.87 | 28.89 | 28.44 | 28.69 | 92,016 | +0.39(+1.37%) |
Nov 13, 2023 | 27.83 | 28.38 | 27.83 | 28.31 | 58,190 | +0.21(+0.75%) |
Nov 10, 2023 | 27.73 | 28.20 | 27.58 | 28.10 | 69,645 | +0.23(+0.82%) |
Nov 09, 2023 | 27.70 | 28.16 | 27.57 | 27.87 | 109,475 | +0.12(+0.43%) |
Nov 08, 2023 | 28.77 | 28.77 | 27.64 | 27.75 | 61,276 | -0.88(-3.07%) |
Nov 07, 2023 | 28.75 | 28.87 | 28.20 | 28.62 | 114,602 | -0.10(-0.35%) |
Nov 06, 2023 | 28.85 | 28.85 | 28.34 | 28.72 | 56,225 | -0.13(-0.45%) |
Nov 03, 2023 | 29.06 | 29.18 | 28.71 | 28.85 | 83,974 | +0.12(+0.42%) |
Nov 02, 2023 | 28.52 | 28.87 | 28.38 | 28.73 | 79,717 | +0.21(+0.73%) |
Nov 01, 2023 | 27.99 | 28.79 | 27.98 | 28.52 | 97,835 | +0.55(+1.96%) |
Oct 31, 2023 | 27.86 | 28.62 | 27.77 | 27.98 | 81,463 | +0.14(+0.50%) |
Oct 30, 2023 | 27.78 | 28.18 | 27.73 | 27.84 | 75,701 | +0.12(+0.43%) |
Oct 27, 2023 | 27.73 | 27.88 | 27.58 | 27.72 | 78,380 | -0.14(-0.50%) |
Oct 26, 2023 | 27.59 | 28.05 | 27.49 | 27.86 | 94,977 | +0.32(+1.16%) |
Oct 25, 2023 | 27.35 | 27.87 | 27.34 | 27.54 | 111,230 | -0.05(-0.18%) |
Oct 24, 2023 | 27.82 | 28.26 | 27.43 | 27.59 | 157,642 | +0.04(+0.14%) |
Oct 23, 2023 | 28.61 | 28.87 | 27.41 | 27.55 | 150,131 | -1.28(-4.43%) |
Oct 20, 2023 | 29.60 | 29.60 | 28.81 | 28.82 | 140,362 | -0.78(-2.63%) |
Oct 19, 2023 | 29.52 | 30.30 | 29.40 | 29.60 | 165,576 | +0.19(+0.64%) |
Oct 18, 2023 | 29.36 | 29.52 | 28.76 | 29.41 | 110,498 | -0.13(-0.44%) |
Oct 17, 2023 | 29.17 | 29.70 | 28.92 | 29.54 | 175,838 | +0.44(+1.51%) |
Oct 16, 2023 | 28.45 | 29.26 | 28.42 | 29.10 | 163,191 | +0.58(+2.03%) |
Oct 13, 2023 | 26.70 | 29.34 | 26.54 | 28.52 | 327,455 | +1.83(+6.84%) |
Oct 12, 2023 | 27.54 | 27.54 | 26.59 | 26.70 | 338,738 | -0.60(-2.19%) |
Oct 11, 2023 | 26.98 | 27.50 | 26.66 | 27.30 | 204,723 | +0.27(+1.00%) |
Oct 10, 2023 | 26.97 | 27.70 | 26.74 | 27.03 | 180,621 | +0.24(+0.89%) |
Oct 09, 2023 | 26.93 | 27.03 | 26.63 | 26.79 | 193,401 | -0.30(-1.10%) |
Oct 06, 2023 | 27.13 | 27.40 | 26.68 | 27.09 | 226,856 | +0.17(+0.63%) |
Oct 05, 2023 | 26.65 | 28.10 | 26.65 | 26.92 | 337,651 | +0.03(+0.11%) |
Oct 04, 2023 | 26.93 | 28.02 | 26.71 | 26.89 | 403,351 | +0.22(+0.82%) |
Oct 03, 2023 | 21.86 | 27.33 | 21.58 | 26.67 | 1,135,549 | +4.75(+21.66%) |
Oct 02, 2023 | 22.02 | 22.16 | 21.79 | 21.92 | 94,669 | -0.07(-0.32%) |
Sep 29, 2023 | 22.32 | 22.38 | 21.93 | 21.99 | 84,084 | -0.18(-0.81%) |
Sep 28, 2023 | 22.12 | 22.61 | 22.05 | 22.17 | 87,589 | +0.11(+0.50%) |
Sep 27, 2023 | 21.98 | 22.13 | 21.89 | 22.06 | 98,763 | +0.16(+0.73%) |
Sep 26, 2023 | 22.16 | 22.37 | 21.89 | 21.90 | 74,464 | -0.42(-1.88%) |
Sep 25, 2023 | 22.23 | 22.33 | 22.21 | 22.32 | 79,516 | +0.04(+0.18%) |
Sep 22, 2023 | 22.44 | 22.67 | 22.24 | 22.28 | 88,303 | -0.14(-0.62%) |
Sep 21, 2023 | 22.57 | 22.76 | 22.42 | 22.42 | 79,457 | -0.23(-1.01%) |
Sep 20, 2023 | 22.76 | 22.95 | 22.55 | 22.65 | 122,897 | +0.01(+0.04%) |
Sep 19, 2023 | 23.00 | 23.00 | 22.41 | 22.64 | 157,390 | -0.41(-1.77%) |
Sep 18, 2023 | 22.81 | 23.09 | 22.21 | 23.05 | 150,303 | +0.25(+1.09%) |
Sep 15, 2023 | 23.04 | 23.19 | 22.38 | 22.80 | 217,614 | -0.29(-1.25%) |
Sep 14, 2023 | 23.26 | 23.44 | 23.00 | 23.09 | 132,549 | +0.00(+0.00%) |
Sep 13, 2023 | 22.94 | 23.34 | 22.94 | 23.09 | 142,857 | -0.04(-0.17%) |
Sep 12, 2023 | 23.11 | 23.30 | 22.97 | 23.13 | 79,157 | +0.09(+0.39%) |
Sep 11, 2023 | 22.90 | 23.29 | 22.79 | 23.04 | 102,456 | +0.31(+1.36%) |
Sep 08, 2023 | 22.97 | 23.08 | 22.33 | 22.73 | 135,365 | -0.32(-1.38%) |
Sep 07, 2023 | 23.47 | 23.66 | 22.95 | 23.05 | 118,796 | -0.49(-2.08%) |
Sep 06, 2023 | 23.41 | 23.56 | 23.06 | 23.54 | 113,891 | +0.17(+0.73%) |
Sep 05, 2023 | 22.83 | 23.50 | 22.58 | 23.37 | 135,290 | +0.42(+1.83%) |
Sep 01, 2023 | 23.30 | 23.36 | 22.82 | 22.95 | 102,753 | -0.37(-1.58%) |
Aug 31, 2023 | 23.82 | 23.85 | 23.31 | 23.32 | 81,026 | -0.45(-1.89%) |
Aug 30, 2023 | 23.65 | 23.97 | 23.59 | 23.77 | 73,825 | +0.08(+0.34%) |
Aug 29, 2023 | 23.22 | 23.81 | 23.22 | 23.69 | 62,982 | +0.43(+1.84%) |
Aug 28, 2023 | 23.58 | 23.58 | 23.12 | 23.26 | 130,309 | -0.33(-1.40%) |
Aug 25, 2023 | 23.55 | 23.67 | 23.18 | 23.59 | 62,284 | +0.02(+0.08%) |
Aug 24, 2023 | 23.76 | 23.97 | 23.54 | 23.57 | 58,468 | -0.20(-0.84%) |
Aug 23, 2023 | 23.36 | 23.79 | 23.21 | 23.77 | 65,680 | +0.44(+1.88%) |
Aug 22, 2023 | 23.17 | 23.34 | 23.02 | 23.33 | 72,248 | +0.09(+0.39%) |
Aug 21, 2023 | 23.57 | 23.57 | 22.92 | 23.24 | 117,427 | -0.39(-1.65%) |
Aug 18, 2023 | 23.42 | 23.69 | 23.08 | 23.63 | 154,962 | +0.04(+0.17%) |
Aug 17, 2023 | 24.15 | 24.15 | 23.47 | 23.59 | 106,677 | -0.51(-2.11%) |
Aug 16, 2023 | 24.25 | 24.41 | 24.08 | 24.10 | 74,187 | -0.20(-0.82%) |
Aug 15, 2023 | 24.10 | 24.37 | 23.90 | 24.30 | 91,796 | +0.11(+0.45%) |
Aug 14, 2023 | 24.33 | 24.75 | 24.06 | 24.19 | 99,708 | -0.24(-0.98%) |
Aug 11, 2023 | 24.65 | 24.69 | 24.15 | 24.43 | 123,564 | -0.23(-0.93%) |
Aug 10, 2023 | 24.26 | 24.76 | 24.17 | 24.65 | 129,038 | +0.39(+1.60%) |
Aug 09, 2023 | 24.26 | 24.47 | 23.95 | 24.27 | 64,933 | -0.05(-0.21%) |
Aug 08, 2023 | 23.23 | 24.41 | 23.05 | 24.32 | 132,873 | +0.85(+3.61%) |
Aug 07, 2023 | 22.95 | 23.52 | 22.89 | 23.47 | 98,825 | +0.45(+1.95%) |
Aug 04, 2023 | 23.03 | 23.55 | 22.99 | 23.02 | 84,644 | -0.09(-0.39%) |
Aug 03, 2023 | 22.79 | 23.16 | 22.75 | 23.11 | 86,368 | +0.34(+1.49%) |
Aug 02, 2023 | 22.84 | 23.08 | 22.70 | 22.77 | 109,093 | -0.20(-0.87%) |
Aug 01, 2023 | 23.65 | 23.65 | 22.90 | 22.97 | 87,122 | -0.69(-2.91%) |
Jul 31, 2023 | 23.21 | 23.80 | 23.21 | 23.66 | 136,517 | +0.45(+1.93%) |
Jul 28, 2023 | 23.24 | 23.47 | 23.16 | 23.21 | 79,181 | +0.03(+0.13%) |
Jul 27, 2023 | 23.06 | 23.58 | 23.04 | 23.18 | 101,408 | +0.13(+0.56%) |
Jul 26, 2023 | 23.17 | 23.47 | 22.99 | 23.05 | 78,142 | -0.12(-0.52%) |
Jul 25, 2023 | 23.37 | 23.39 | 22.99 | 23.17 | 111,523 | -0.15(-0.64%) |
Jul 24, 2023 | 23.75 | 24.01 | 23.24 | 23.32 | 94,199 | -0.32(-1.35%) |
Jul 21, 2023 | 24.07 | 24.08 | 23.63 | 23.64 | 148,920 | -0.30(-1.25%) |
Jul 20, 2023 | 23.68 | 24.00 | 23.49 | 23.94 | 128,330 | +0.28(+1.18%) |
Jul 19, 2023 | 23.69 | 24.02 | 23.44 | 23.66 | 149,682 | -0.01(-0.04%) |
Jul 18, 2023 | 23.28 | 24.02 | 23.28 | 23.67 | 147,770 | +0.35(+1.50%) |
Jul 17, 2023 | 23.64 | 24.07 | 23.26 | 23.32 | 142,265 | -0.35(-1.48%) |
Jul 14, 2023 | 24.38 | 24.38 | 23.40 | 23.67 | 145,830 | -0.84(-3.42%) |
Jul 13, 2023 | 24.59 | 25.26 | 24.32 | 24.51 | 178,065 | -0.09(-0.37%) |
Jul 12, 2023 | 24.40 | 24.91 | 24.40 | 24.59 | 152,877 | +0.45(+1.86%) |
Jul 11, 2023 | 24.27 | 24.57 | 23.89 | 24.15 | 127,640 | -0.11(-0.45%) |
Jul 10, 2023 | 24.68 | 25.03 | 24.22 | 24.26 | 135,002 | -0.46(-1.86%) |
Jul 07, 2023 | 25.42 | 25.64 | 24.71 | 24.71 | 109,500 | -0.77(-3.01%) |
Jul 06, 2023 | 25.43 | 25.54 | 25.00 | 25.48 | 89,615 | +0.07(+0.27%) |
Jul 05, 2023 | 25.72 | 26.08 | 25.30 | 25.41 | 114,940 | -0.57(-2.19%) |
Jul 03, 2023 | 25.87 | 26.19 | 25.76 | 25.98 | 39,386 | +0.20(+0.77%) |
Jun 30, 2023 | 25.95 | 26.42 | 25.76 | 25.78 | 71,934 | -0.32(-1.22%) |
Jun 29, 2023 | 25.95 | 26.46 | 25.95 | 26.10 | 116,330 | +0.20(+0.77%) |
Jun 28, 2023 | 26.07 | 26.59 | 25.78 | 25.90 | 127,644 | -0.24(-0.92%) |
Jun 27, 2023 | 25.45 | 26.48 | 25.45 | 26.14 | 112,162 | +0.73(+2.87%) |
Jun 26, 2023 | 25.83 | 26.12 | 25.37 | 25.41 | 119,133 | -0.45(-1.74%) |
Jun 23, 2023 | 26.09 | 26.50 | 25.71 | 25.86 | 204,233 | -0.07(-0.27%) |
Jun 22, 2023 | 25.98 | 26.38 | 25.75 | 25.93 | 112,416 | -0.08(-0.31%) |
Jun 21, 2023 | 25.89 | 26.19 | 25.44 | 26.01 | 181,883 | +0.10(+0.38%) |
Jun 20, 2023 | 25.83 | 26.47 | 25.62 | 25.91 | 177,529 | +0.03(+0.12%) |
Jun 16, 2023 | 26.81 | 26.81 | 25.80 | 25.88 | 190,403 | -0.55(-2.08%) |
Jun 15, 2023 | 26.26 | 26.73 | 26.26 | 26.43 | 125,033 | +0.18(+0.68%) |
Jun 14, 2023 | 26.52 | 27.27 | 26.20 | 26.25 | 123,328 | -0.21(-0.79%) |
Jun 13, 2023 | 26.69 | 27.35 | 26.37 | 26.46 | 116,163 | -0.33(-1.23%) |
Jun 12, 2023 | 27.31 | 27.56 | 26.72 | 26.79 | 151,861 | -0.54(-1.97%) |
Jun 09, 2023 | 28.18 | 28.41 | 27.33 | 27.33 | 88,457 | -0.90(-3.18%) |
Jun 08, 2023 | 29.18 | 29.18 | 28.14 | 28.23 | 107,161 | -0.96(-3.28%) |
Jun 07, 2023 | 29.92 | 30.32 | 28.40 | 29.18 | 219,422 | -0.70(-2.34%) |
Jun 06, 2023 | 31.07 | 31.54 | 28.59 | 29.88 | 244,745 | -1.19(-3.82%) |
Jun 05, 2023 | 31.49 | 32.52 | 31.05 | 31.07 | 125,557 | -0.42(-1.33%) |
Jun 02, 2023 | 30.28 | 31.68 | 30.00 | 31.49 | 238,731 | +1.18(+3.88%) |
Jun 01, 2023 | 30.19 | 30.72 | 29.90 | 30.31 | 79,590 | +0.00(+0.00%) |
May 31, 2023 | 30.35 | 30.54 | 29.85 | 30.31 | 143,249 | +0.00(+0.00%) |
May 30, 2023 | 30.35 | 30.61 | 30.14 | 30.31 | 46,310 | -0.03(-0.10%) |
May 26, 2023 | 30.77 | 30.94 | 30.09 | 30.34 | 66,617 | -0.37(-1.20%) |
May 25, 2023 | 32.24 | 32.24 | 30.58 | 30.71 | 66,256 | -1.62(-5.00%) |
May 24, 2023 | 33.02 | 33.06 | 32.05 | 32.32 | 56,654 | -0.77(-2.32%) |
May 23, 2023 | 33.54 | 33.92 | 33.05 | 33.09 | 65,898 | -0.55(-1.63%) |
May 22, 2023 | 33.70 | 34.36 | 33.40 | 33.64 | 92,283 | -0.24(-0.71%) |
May 19, 2023 | 33.08 | 34.36 | 32.95 | 33.88 | 114,490 | +1.05(+3.19%) |
May 18, 2023 | 32.44 | 32.96 | 32.34 | 32.83 | 55,287 | +0.24(+0.73%) |
May 17, 2023 | 32.11 | 32.71 | 31.95 | 32.59 | 66,121 | +0.34(+1.05%) |
May 16, 2023 | 32.28 | 32.45 | 32.12 | 32.25 | 38,783 | -0.29(-0.89%) |
May 15, 2023 | 32.40 | 32.71 | 32.16 | 32.54 | 38,425 | +0.06(+0.18%) |
May 12, 2023 | 32.34 | 32.56 | 32.12 | 32.48 | 38,887 | +0.09(+0.28%) |
May 11, 2023 | 32.82 | 32.82 | 32.19 | 32.39 | 37,466 | -0.62(-1.87%) |
May 10, 2023 | 32.71 | 33.04 | 32.33 | 33.01 | 66,131 | +0.49(+1.50%) |
May 09, 2023 | 32.53 | 32.83 | 31.99 | 32.52 | 48,210 | -0.17(-0.52%) |
May 08, 2023 | 32.91 | 32.91 | 32.55 | 32.69 | 51,323 | -0.28(-0.85%) |
May 05, 2023 | 32.42 | 33.20 | 32.35 | 32.97 | 76,155 | +0.58(+1.79%) |
May 04, 2023 | 33.05 | 33.09 | 32.17 | 32.39 | 79,063 | -0.81(-2.43%) |
May 03, 2023 | 32.86 | 33.80 | 32.85 | 33.20 | 58,162 | +0.52(+1.59%) |
May 02, 2023 | 33.09 | 33.10 | 32.38 | 32.68 | 55,668 | -0.56(-1.68%) |