Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.97 | 32.58 | 31.95 | 32.10 | 96,433 | -0.17(-0.53%) |
Apr 29, 2024 | 32.47 | 32.72 | 32.17 | 32.27 | 82,085 | -0.12(-0.37%) |
Apr 26, 2024 | 32.05 | 32.68 | 31.70 | 32.39 | 128,633 | +0.66(+2.08%) |
Apr 25, 2024 | 34.44 | 35.02 | 31.26 | 31.73 | 193,691 | -2.39(-7.00%) |
Apr 24, 2024 | 35.00 | 35.09 | 33.80 | 34.12 | 96,127 | -0.74(-2.12%) |
Apr 23, 2024 | 33.73 | 35.41 | 33.73 | 34.86 | 95,360 | +1.24(+3.69%) |
Apr 22, 2024 | 33.55 | 34.20 | 33.33 | 33.62 | 68,419 | +0.07(+0.21%) |
Apr 19, 2024 | 32.91 | 33.65 | 32.91 | 33.55 | 70,560 | +0.58(+1.76%) |
Apr 18, 2024 | 32.96 | 33.75 | 32.74 | 32.97 | 82,936 | +0.22(+0.67%) |
Apr 17, 2024 | 33.54 | 33.54 | 32.43 | 32.75 | 87,554 | -0.41(-1.24%) |
Apr 16, 2024 | 33.90 | 33.90 | 33.15 | 33.16 | 84,638 | -0.96(-2.81%) |
Apr 15, 2024 | 34.58 | 34.58 | 33.63 | 34.12 | 62,020 | -0.30(-0.87%) |
Apr 12, 2024 | 34.29 | 34.67 | 34.19 | 34.42 | 67,830 | -0.15(-0.43%) |
Apr 11, 2024 | 34.60 | 34.80 | 34.25 | 34.57 | 61,893 | +0.27(+0.79%) |
Apr 10, 2024 | 35.27 | 35.27 | 33.88 | 34.30 | 95,126 | -2.01(-5.54%) |
Apr 09, 2024 | 37.02 | 37.32 | 36.16 | 36.31 | 72,287 | -0.61(-1.65%) |
Apr 08, 2024 | 37.24 | 37.24 | 36.80 | 36.92 | 42,896 | -0.03(-0.08%) |
Apr 05, 2024 | 36.69 | 37.13 | 36.69 | 36.95 | 31,488 | +0.21(+0.57%) |
Apr 04, 2024 | 37.28 | 37.55 | 36.72 | 36.74 | 59,825 | +0.00(+0.00%) |
Apr 03, 2024 | 36.70 | 37.22 | 36.64 | 36.74 | 83,275 | -0.05(-0.14%) |
Apr 02, 2024 | 36.82 | 36.87 | 35.78 | 36.79 | 79,197 | -0.41(-1.10%) |
Apr 01, 2024 | 38.40 | 38.40 | 36.81 | 37.20 | 76,215 | -1.02(-2.67%) |
Mar 28, 2024 | 37.94 | 38.32 | 37.55 | 38.22 | 99,525 | +0.40(+1.06%) |
Mar 27, 2024 | 37.38 | 38.01 | 37.38 | 37.82 | 55,988 | +0.84(+2.27%) |
Mar 26, 2024 | 37.22 | 37.31 | 36.73 | 36.98 | 45,597 | +0.13(+0.35%) |
Mar 25, 2024 | 37.37 | 37.48 | 36.83 | 36.85 | 23,224 | -0.53(-1.42%) |
Mar 22, 2024 | 37.92 | 37.92 | 37.18 | 37.38 | 45,146 | -0.46(-1.22%) |
Mar 21, 2024 | 37.46 | 38.39 | 37.46 | 37.84 | 105,973 | +0.51(+1.37%) |
Mar 20, 2024 | 35.91 | 37.59 | 35.82 | 37.33 | 71,497 | +1.28(+3.55%) |
Mar 19, 2024 | 35.21 | 36.10 | 35.21 | 36.05 | 55,761 | +0.77(+2.18%) |
Mar 18, 2024 | 35.84 | 35.84 | 35.12 | 35.28 | 72,022 | -0.56(-1.56%) |
Mar 15, 2024 | 33.86 | 35.94 | 33.86 | 35.84 | 534,094 | +1.92(+5.66%) |
Mar 14, 2024 | 34.83 | 34.84 | 33.70 | 33.92 | 85,599 | -1.26(-3.58%) |
Mar 13, 2024 | 34.91 | 35.66 | 34.76 | 35.18 | 68,051 | +0.22(+0.63%) |
Mar 12, 2024 | 35.22 | 35.22 | 34.73 | 34.96 | 67,762 | -0.22(-0.62%) |
Mar 11, 2024 | 35.58 | 35.58 | 34.66 | 35.18 | 89,301 | -0.45(-1.26%) |
Mar 08, 2024 | 35.81 | 36.05 | 35.17 | 35.63 | 91,716 | +0.28(+0.79%) |
Mar 07, 2024 | 34.97 | 35.40 | 34.75 | 35.35 | 88,866 | +0.69(+1.99%) |
Mar 06, 2024 | 34.76 | 34.76 | 34.20 | 34.66 | 80,204 | +0.36(+1.05%) |
Mar 05, 2024 | 35.27 | 35.31 | 33.99 | 34.30 | 88,413 | -1.20(-3.38%) |
Mar 04, 2024 | 36.48 | 36.66 | 35.47 | 35.50 | 56,350 | -0.74(-2.04%) |
Mar 01, 2024 | 36.50 | 36.56 | 35.87 | 36.24 | 65,662 | -0.14(-0.38%) |
Feb 29, 2024 | 36.29 | 36.57 | 35.91 | 36.38 | 55,616 | +0.81(+2.28%) |
Feb 28, 2024 | 35.69 | 35.90 | 35.52 | 35.57 | 41,032 | -0.36(-1.00%) |
Feb 27, 2024 | 35.92 | 36.27 | 35.64 | 35.93 | 60,708 | +0.35(+0.98%) |
Feb 26, 2024 | 35.06 | 35.58 | 35.01 | 35.58 | 54,461 | +0.44(+1.25%) |
Feb 23, 2024 | 34.82 | 35.21 | 34.20 | 35.14 | 43,046 | +0.32(+0.92%) |
Feb 22, 2024 | 34.83 | 35.14 | 34.65 | 34.82 | 56,933 | -0.04(-0.11%) |
Feb 21, 2024 | 34.60 | 34.88 | 34.47 | 34.86 | 57,952 | +0.29(+0.84%) |
Feb 20, 2024 | 34.74 | 34.94 | 34.31 | 34.57 | 58,550 | -0.65(-1.84%) |
Feb 16, 2024 | 35.70 | 35.83 | 34.66 | 35.22 | 64,068 | -0.86(-2.38%) |
Feb 15, 2024 | 35.43 | 36.08 | 35.25 | 36.08 | 92,159 | +0.81(+2.29%) |
Feb 14, 2024 | 35.33 | 35.45 | 34.79 | 35.27 | 47,784 | +0.55(+1.58%) |
Feb 13, 2024 | 35.57 | 36.02 | 34.35 | 34.72 | 117,489 | -2.24(-6.06%) |
Feb 12, 2024 | 36.54 | 37.47 | 36.54 | 36.96 | 89,567 | +0.43(+1.18%) |
Feb 09, 2024 | 35.95 | 36.55 | 35.75 | 36.53 | 63,641 | +0.59(+1.64%) |
Feb 08, 2024 | 35.11 | 35.94 | 35.11 | 35.94 | 51,813 | +1.00(+2.86%) |
Feb 07, 2024 | 34.33 | 35.04 | 34.16 | 34.94 | 60,471 | +0.64(+1.86%) |
Feb 06, 2024 | 34.12 | 34.61 | 34.12 | 34.30 | 63,699 | +0.24(+0.70%) |
Feb 05, 2024 | 34.36 | 34.36 | 33.61 | 34.06 | 63,456 | -0.79(-2.26%) |
Feb 02, 2024 | 34.75 | 35.01 | 34.37 | 34.85 | 85,274 | -0.39(-1.11%) |
Feb 01, 2024 | 34.88 | 35.24 | 34.35 | 35.24 | 99,429 | +0.64(+1.85%) |
Jan 31, 2024 | 35.31 | 35.85 | 34.57 | 34.60 | 147,918 | -0.71(-2.01%) |
Jan 30, 2024 | 34.60 | 35.42 | 34.60 | 35.31 | 81,005 | +0.45(+1.29%) |
Jan 29, 2024 | 34.35 | 35.06 | 34.11 | 34.86 | 66,302 | +0.60(+1.75%) |
Jan 26, 2024 | 34.62 | 34.62 | 34.07 | 34.26 | 60,686 | +0.01(+0.03%) |
Jan 25, 2024 | 34.00 | 34.30 | 33.60 | 34.25 | 96,840 | +0.80(+2.39%) |
Jan 24, 2024 | 34.48 | 34.48 | 32.78 | 33.45 | 144,023 | -0.57(-1.67%) |
Jan 23, 2024 | 35.37 | 35.50 | 33.99 | 34.02 | 135,412 | -0.93(-2.66%) |
Jan 22, 2024 | 34.39 | 35.15 | 34.19 | 34.95 | 133,962 | +0.63(+1.83%) |
Jan 19, 2024 | 35.00 | 35.00 | 33.19 | 34.32 | 132,221 | +0.17(+0.50%) |
Jan 18, 2024 | 35.49 | 35.49 | 32.77 | 34.15 | 167,764 | -1.91(-5.29%) |
Jan 17, 2024 | 35.55 | 36.07 | 35.48 | 36.06 | 76,408 | -0.11(-0.30%) |
Jan 16, 2024 | 36.12 | 36.21 | 35.49 | 36.17 | 79,213 | -0.16(-0.44%) |
Jan 12, 2024 | 36.91 | 36.99 | 36.07 | 36.33 | 60,445 | -0.24(-0.66%) |
Jan 11, 2024 | 35.93 | 36.66 | 35.71 | 36.57 | 110,846 | +0.54(+1.50%) |
Jan 10, 2024 | 35.67 | 36.18 | 35.47 | 36.03 | 72,342 | +0.42(+1.18%) |
Jan 09, 2024 | 35.97 | 36.18 | 35.54 | 35.61 | 101,856 | -0.88(-2.41%) |
Jan 08, 2024 | 36.36 | 36.53 | 36.11 | 36.49 | 68,692 | +0.33(+0.91%) |
Jan 05, 2024 | 35.77 | 36.52 | 35.36 | 36.16 | 123,837 | +0.23(+0.64%) |
Jan 04, 2024 | 36.52 | 37.08 | 35.87 | 35.93 | 235,259 | -0.59(-1.61%) |
Jan 03, 2024 | 37.42 | 37.52 | 36.38 | 36.52 | 119,096 | -1.21(-3.20%) |
Jan 02, 2024 | 37.81 | 38.11 | 37.20 | 37.73 | 113,322 | -0.53(-1.38%) |
Dec 29, 2023 | 38.86 | 38.86 | 38.14 | 38.26 | 108,315 | -0.59(-1.52%) |
Dec 28, 2023 | 38.89 | 39.02 | 38.48 | 38.85 | 51,959 | -0.30(-0.77%) |
Dec 27, 2023 | 39.11 | 39.35 | 38.77 | 39.15 | 56,785 | +0.20(+0.51%) |
Dec 26, 2023 | 38.21 | 39.14 | 37.99 | 38.95 | 70,308 | +0.76(+1.99%) |
Dec 22, 2023 | 37.94 | 38.71 | 37.60 | 38.19 | 75,145 | +0.62(+1.65%) |
Dec 21, 2023 | 37.78 | 37.78 | 37.06 | 37.57 | 161,745 | +0.28(+0.75%) |
Dec 20, 2023 | 37.69 | 38.95 | 37.18 | 37.29 | 182,575 | -0.29(-0.77%) |
Dec 19, 2023 | 37.28 | 38.12 | 37.15 | 37.58 | 148,637 | +0.54(+1.46%) |
Dec 18, 2023 | 38.33 | 38.33 | 36.68 | 37.04 | 157,024 | -1.51(-3.91%) |
Dec 15, 2023 | 36.88 | 38.62 | 36.64 | 38.55 | 972,625 | +1.98(+5.41%) |
Dec 14, 2023 | 35.61 | 36.83 | 35.61 | 36.57 | 164,127 | +1.33(+3.77%) |
Dec 13, 2023 | 34.66 | 35.40 | 34.07 | 35.24 | 206,842 | +0.74(+2.14%) |
Dec 12, 2023 | 34.61 | 34.76 | 34.27 | 34.50 | 105,431 | +0.06(+0.17%) |
Dec 11, 2023 | 34.10 | 34.75 | 33.92 | 34.44 | 103,648 | +0.10(+0.29%) |
Dec 08, 2023 | 34.30 | 34.91 | 34.18 | 34.34 | 76,125 | +0.04(+0.12%) |
Dec 07, 2023 | 32.48 | 34.31 | 31.84 | 34.30 | 138,150 | +0.56(+1.66%) |
Dec 06, 2023 | 33.74 | 34.26 | 33.37 | 33.74 | 216,933 | +0.25(+0.75%) |
Dec 05, 2023 | 33.61 | 34.21 | 33.36 | 33.49 | 117,477 | -0.24(-0.72%) |
Dec 04, 2023 | 32.51 | 33.85 | 32.49 | 33.73 | 125,330 | +1.23(+3.77%) |
Dec 01, 2023 | 31.37 | 32.66 | 31.37 | 32.51 | 103,062 | +0.88(+2.79%) |
Nov 30, 2023 | 31.24 | 31.91 | 31.01 | 31.62 | 104,189 | +0.40(+1.28%) |
Nov 29, 2023 | 31.32 | 31.67 | 31.18 | 31.22 | 89,935 | +0.20(+0.66%) |
Nov 28, 2023 | 31.58 | 31.74 | 30.84 | 31.02 | 79,311 | -0.47(-1.51%) |
Nov 27, 2023 | 31.44 | 31.67 | 31.34 | 31.49 | 133,115 | -0.19(-0.59%) |
Nov 24, 2023 | 31.48 | 31.71 | 31.36 | 31.68 | 29,582 | +0.22(+0.71%) |
Nov 22, 2023 | 31.34 | 31.58 | 31.04 | 31.45 | 62,555 | +0.35(+1.14%) |
Nov 21, 2023 | 31.10 | 31.20 | 30.90 | 31.10 | 54,636 | -0.09(-0.30%) |
Nov 20, 2023 | 31.64 | 31.65 | 31.15 | 31.19 | 57,017 | -0.37(-1.18%) |
Nov 17, 2023 | 31.41 | 31.75 | 31.15 | 31.57 | 86,616 | +0.43(+1.37%) |
Nov 16, 2023 | 31.88 | 31.88 | 30.67 | 31.14 | 89,810 | -0.66(-2.08%) |
Nov 15, 2023 | 30.54 | 31.84 | 29.98 | 31.80 | 173,610 | +2.01(+6.74%) |
Nov 14, 2023 | 28.96 | 29.83 | 28.87 | 29.79 | 186,130 | +1.78(+6.37%) |
Nov 13, 2023 | 27.43 | 28.12 | 27.43 | 28.01 | 103,772 | +0.38(+1.38%) |
Nov 10, 2023 | 27.50 | 27.89 | 27.23 | 27.62 | 68,294 | +0.29(+1.05%) |
Nov 09, 2023 | 27.68 | 27.82 | 27.15 | 27.34 | 114,608 | -0.15(-0.54%) |
Nov 08, 2023 | 27.90 | 27.90 | 27.30 | 27.49 | 51,198 | -0.26(-0.94%) |
Nov 07, 2023 | 27.99 | 28.16 | 27.46 | 27.75 | 69,362 | -0.26(-0.93%) |
Nov 06, 2023 | 27.48 | 28.13 | 27.48 | 28.01 | 101,758 | +0.33(+1.21%) |
Nov 03, 2023 | 26.82 | 27.95 | 26.41 | 27.67 | 174,725 | +1.34(+5.08%) |
Nov 02, 2023 | 26.49 | 26.68 | 26.09 | 26.33 | 165,902 | +0.22(+0.85%) |
Nov 01, 2023 | 25.99 | 26.31 | 25.78 | 26.11 | 174,267 | +0.17(+0.64%) |
Oct 31, 2023 | 25.38 | 25.98 | 25.38 | 25.94 | 127,984 | +0.56(+2.20%) |
Oct 30, 2023 | 25.41 | 25.61 | 25.17 | 25.38 | 113,038 | +0.31(+1.22%) |
Oct 27, 2023 | 25.50 | 25.50 | 24.97 | 25.08 | 101,964 | -0.51(-2.00%) |
Oct 26, 2023 | 25.82 | 26.00 | 25.44 | 25.59 | 88,467 | -0.07(-0.25%) |
Oct 25, 2023 | 25.89 | 26.16 | 25.56 | 25.65 | 71,477 | -0.51(-1.95%) |
Oct 24, 2023 | 26.33 | 26.63 | 26.11 | 26.17 | 109,427 | +0.20(+0.75%) |
Oct 23, 2023 | 27.08 | 27.36 | 25.91 | 25.97 | 181,995 | -1.39(-5.10%) |
Oct 20, 2023 | 27.64 | 28.27 | 27.16 | 27.36 | 145,632 | -0.11(-0.41%) |
Oct 19, 2023 | 27.77 | 28.51 | 27.42 | 27.48 | 139,503 | -1.90(-6.46%) |
Oct 18, 2023 | 30.72 | 30.72 | 29.36 | 29.37 | 61,947 | -1.62(-5.22%) |
Oct 17, 2023 | 30.26 | 31.38 | 30.20 | 30.99 | 110,201 | +0.53(+1.74%) |
Oct 16, 2023 | 30.33 | 30.69 | 30.32 | 30.46 | 45,227 | +0.50(+1.68%) |
Oct 13, 2023 | 30.55 | 30.55 | 29.69 | 29.96 | 54,468 | -0.51(-1.68%) |
Oct 12, 2023 | 32.05 | 32.05 | 30.23 | 30.47 | 82,596 | -1.39(-4.38%) |
Oct 11, 2023 | 31.47 | 31.95 | 31.17 | 31.86 | 61,926 | +0.44(+1.39%) |
Oct 10, 2023 | 31.05 | 31.71 | 31.05 | 31.43 | 50,840 | +0.57(+1.84%) |
Oct 09, 2023 | 30.48 | 31.16 | 30.48 | 30.86 | 43,944 | +0.36(+1.19%) |
Oct 06, 2023 | 30.22 | 30.87 | 30.11 | 30.50 | 59,357 | +0.10(+0.34%) |
Oct 05, 2023 | 30.26 | 30.43 | 29.93 | 30.39 | 81,446 | +0.24(+0.80%) |
Oct 04, 2023 | 29.86 | 30.32 | 29.58 | 30.15 | 66,249 | +0.31(+1.03%) |
Oct 03, 2023 | 30.30 | 30.30 | 29.45 | 29.85 | 58,118 | -0.39(-1.29%) |
Oct 02, 2023 | 30.37 | 30.69 | 29.80 | 30.24 | 125,783 | +0.07(+0.22%) |
Sep 29, 2023 | 30.78 | 30.78 | 30.16 | 30.17 | 71,661 | -0.34(-1.13%) |
Sep 28, 2023 | 30.79 | 31.21 | 30.41 | 30.52 | 124,779 | -0.28(-0.91%) |
Sep 27, 2023 | 30.01 | 30.91 | 29.94 | 30.79 | 93,225 | +1.14(+3.86%) |
Sep 26, 2023 | 29.29 | 29.73 | 29.24 | 29.65 | 133,775 | +0.21(+0.73%) |
Sep 25, 2023 | 29.21 | 29.47 | 29.30 | 29.44 | 79,080 | +0.20(+0.67%) |
Sep 22, 2023 | 29.74 | 29.81 | 29.21 | 29.24 | 59,193 | -0.43(-1.44%) |
Sep 21, 2023 | 29.74 | 29.92 | 29.40 | 29.67 | 46,506 | -0.19(-0.62%) |
Sep 20, 2023 | 30.47 | 30.70 | 29.85 | 29.86 | 35,989 | -0.41(-1.35%) |
Sep 19, 2023 | 30.55 | 30.60 | 30.19 | 30.26 | 40,242 | -0.35(-1.15%) |
Sep 18, 2023 | 30.84 | 30.84 | 30.21 | 30.62 | 68,104 | -0.11(-0.36%) |
Sep 15, 2023 | 31.09 | 31.09 | 30.33 | 30.73 | 377,967 | -0.42(-1.34%) |
Sep 14, 2023 | 30.62 | 31.18 | 30.62 | 31.15 | 80,015 | +0.85(+2.79%) |
Sep 13, 2023 | 30.65 | 30.65 | 30.13 | 30.30 | 72,378 | -0.31(-1.00%) |
Sep 12, 2023 | 31.18 | 31.50 | 30.54 | 30.61 | 55,203 | -0.72(-2.28%) |
Sep 11, 2023 | 31.31 | 31.52 | 31.15 | 31.32 | 78,449 | +0.16(+0.51%) |
Sep 08, 2023 | 31.21 | 31.53 | 30.86 | 31.17 | 80,059 | -0.11(-0.36%) |
Sep 07, 2023 | 31.56 | 31.61 | 30.74 | 31.28 | 93,275 | -0.29(-0.91%) |
Sep 06, 2023 | 31.27 | 31.75 | 31.05 | 31.57 | 113,405 | +0.20(+0.65%) |
Sep 05, 2023 | 32.80 | 32.82 | 31.27 | 31.36 | 129,624 | -1.81(-5.46%) |
Sep 01, 2023 | 32.48 | 33.25 | 32.36 | 33.17 | 150,152 | +0.90(+2.79%) |
Aug 31, 2023 | 31.92 | 32.47 | 31.89 | 32.27 | 169,065 | +0.34(+1.08%) |
Aug 30, 2023 | 31.75 | 31.98 | 31.63 | 31.93 | 95,902 | +0.05(+0.15%) |
Aug 29, 2023 | 30.60 | 31.95 | 30.46 | 31.88 | 84,585 | +1.35(+4.41%) |
Aug 28, 2023 | 30.18 | 30.79 | 30.11 | 30.53 | 98,965 | +0.58(+1.95%) |
Aug 25, 2023 | 29.62 | 30.00 | 29.09 | 29.95 | 82,449 | +0.48(+1.64%) |
Aug 24, 2023 | 29.07 | 29.55 | 29.06 | 29.47 | 77,032 | +0.22(+0.76%) |
Aug 23, 2023 | 28.88 | 29.30 | 28.51 | 29.24 | 58,402 | +0.37(+1.29%) |
Aug 22, 2023 | 28.71 | 29.21 | 28.57 | 28.87 | 154,424 | +0.30(+1.04%) |
Aug 21, 2023 | 28.51 | 28.76 | 28.31 | 28.57 | 86,193 | +0.07(+0.26%) |
Aug 18, 2023 | 28.54 | 28.77 | 28.44 | 28.50 | 117,073 | -0.16(-0.55%) |
Aug 17, 2023 | 28.77 | 29.02 | 28.63 | 28.66 | 62,046 | -0.13(-0.45%) |
Aug 16, 2023 | 28.72 | 29.14 | 28.72 | 28.79 | 52,601 | +0.11(+0.39%) |
Aug 15, 2023 | 28.70 | 28.80 | 28.36 | 28.68 | 58,157 | -0.10(-0.35%) |
Aug 14, 2023 | 28.89 | 28.89 | 28.36 | 28.78 | 67,569 | -0.29(-0.99%) |
Aug 11, 2023 | 29.26 | 29.41 | 28.95 | 29.07 | 47,868 | -0.20(-0.67%) |
Aug 10, 2023 | 29.34 | 29.62 | 28.93 | 29.26 | 68,573 | -0.04(-0.13%) |
Aug 09, 2023 | 29.09 | 29.48 | 29.03 | 29.30 | 84,768 | +0.10(+0.35%) |
Aug 08, 2023 | 28.83 | 29.35 | 28.63 | 29.20 | 75,301 | +0.08(+0.29%) |
Aug 07, 2023 | 29.17 | 29.51 | 28.96 | 29.11 | 110,340 | -0.03(-0.10%) |
Aug 04, 2023 | 30.18 | 30.18 | 29.00 | 29.14 | 110,340 | -0.98(-3.24%) |
Aug 03, 2023 | 30.07 | 30.41 | 29.70 | 30.12 | 81,381 | +0.08(+0.28%) |
Aug 02, 2023 | 29.27 | 30.36 | 29.27 | 30.03 | 67,459 | +0.39(+1.32%) |
Aug 01, 2023 | 29.94 | 30.07 | 29.43 | 29.64 | 86,193 | -0.31(-1.02%) |
Jul 31, 2023 | 29.70 | 30.16 | 29.61 | 29.95 | 125,106 | +0.24(+0.81%) |
Jul 28, 2023 | 29.58 | 29.74 | 29.39 | 29.71 | 56,535 | +0.32(+1.11%) |
Jul 27, 2023 | 29.63 | 29.63 | 29.00 | 29.38 | 64,369 | -0.22(-0.75%) |
Jul 26, 2023 | 29.74 | 30.07 | 29.51 | 29.61 | 50,060 | -0.03(-0.09%) |
Jul 25, 2023 | 30.00 | 30.33 | 29.48 | 29.63 | 52,934 | -0.53(-1.75%) |
Jul 24, 2023 | 30.65 | 30.75 | 29.86 | 30.16 | 80,513 | -0.44(-1.43%) |
Jul 21, 2023 | 29.43 | 31.21 | 29.14 | 30.60 | 185,464 | +1.48(+5.07%) |
Jul 20, 2023 | 26.94 | 29.19 | 26.18 | 29.12 | 205,306 | -0.36(-1.23%) |
Jul 19, 2023 | 29.25 | 29.48 | 28.76 | 29.48 | 87,231 | +0.14(+0.47%) |
Jul 18, 2023 | 29.20 | 29.80 | 29.20 | 29.35 | 99,434 | +0.27(+0.93%) |
Jul 17, 2023 | 28.87 | 29.33 | 28.79 | 29.08 | 57,199 | +0.10(+0.35%) |
Jul 14, 2023 | 29.23 | 29.26 | 28.69 | 28.97 | 47,047 | -0.37(-1.27%) |
Jul 13, 2023 | 29.35 | 29.58 | 29.12 | 29.35 | 83,947 | +0.09(+0.32%) |
Jul 12, 2023 | 29.46 | 29.46 | 29.08 | 29.25 | 72,702 | +0.26(+0.90%) |
Jul 11, 2023 | 28.51 | 29.03 | 28.32 | 28.99 | 64,919 | +0.63(+2.23%) |
Jul 10, 2023 | 27.89 | 28.45 | 27.86 | 28.36 | 62,824 | +0.47(+1.70%) |
Jul 07, 2023 | 27.70 | 28.34 | 27.70 | 27.89 | 100,420 | +0.34(+1.25%) |
Jul 06, 2023 | 27.90 | 27.90 | 27.40 | 27.54 | 51,417 | -0.66(-2.34%) |
Jul 05, 2023 | 29.00 | 29.00 | 28.20 | 28.20 | 55,809 | -0.89(-3.06%) |
Jul 03, 2023 | 29.09 | 29.31 | 29.00 | 29.09 | 34,992 | +0.20(+0.67%) |
Jun 30, 2023 | 29.01 | 29.35 | 28.83 | 28.90 | 58,679 | +0.05(+0.16%) |
Jun 29, 2023 | 28.17 | 28.85 | 28.17 | 28.85 | 55,670 | +0.63(+2.24%) |
Jun 28, 2023 | 28.46 | 28.46 | 27.82 | 28.22 | 60,605 | -0.04(-0.13%) |
Jun 27, 2023 | 28.44 | 28.62 | 28.21 | 28.26 | 54,125 | -0.05(-0.16%) |
Jun 26, 2023 | 28.01 | 28.76 | 27.79 | 28.31 | 88,775 | +0.32(+1.16%) |
Jun 23, 2023 | 28.70 | 28.98 | 27.96 | 27.98 | 740,356 | -1.11(-3.80%) |
Jun 22, 2023 | 29.48 | 29.61 | 29.04 | 29.09 | 55,061 | -0.52(-1.76%) |
Jun 21, 2023 | 28.83 | 30.02 | 28.76 | 29.61 | 125,576 | +0.73(+2.54%) |
Jun 20, 2023 | 29.01 | 29.32 | 28.84 | 28.87 | 101,195 | -0.15(-0.51%) |
Jun 16, 2023 | 29.18 | 29.18 | 28.68 | 29.02 | 403,479 | -0.04(-0.13%) |
Jun 15, 2023 | 29.07 | 29.29 | 28.62 | 29.06 | 88,646 | +2.16(+8.05%) |
May 08, 2023 | 26.93 | 27.13 | 26.37 | 26.89 | 69,509 | +0.05(+0.17%) |
May 05, 2023 | 26.27 | 27.04 | 26.27 | 26.85 | 58,984 | +1.00(+3.88%) |
May 04, 2023 | 25.83 | 25.97 | 25.57 | 25.85 | 100,678 | -0.17(-0.64%) |
May 03, 2023 | 25.85 | 26.39 | 25.85 | 26.01 | 79,821 | +0.22(+0.86%) |
May 02, 2023 | 25.59 | 25.91 | 25.30 | 25.79 | 74,524 | +0.09(+0.36%) |