Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.90 | 49.98 | 48.71 | 48.76 | 71,809 | -1.39(-2.77%) |
Apr 29, 2024 | 50.93 | 51.27 | 50.03 | 50.15 | 82,224 | -0.75(-1.47%) |
Apr 26, 2024 | 51.18 | 51.62 | 50.48 | 50.90 | 65,077 | -0.07(-0.14%) |
Apr 25, 2024 | 51.23 | 51.38 | 50.29 | 50.97 | 61,384 | -0.94(-1.81%) |
Apr 24, 2024 | 51.45 | 52.41 | 51.17 | 51.91 | 60,527 | +0.35(+0.68%) |
Apr 23, 2024 | 50.32 | 51.75 | 50.32 | 51.56 | 62,076 | +1.51(+3.02%) |
Apr 22, 2024 | 50.37 | 50.68 | 49.84 | 50.05 | 61,445 | -0.42(-0.83%) |
Apr 19, 2024 | 49.84 | 51.30 | 49.84 | 50.47 | 72,280 | +0.32(+0.64%) |
Apr 18, 2024 | 50.48 | 51.55 | 49.98 | 50.15 | 77,040 | -0.33(-0.65%) |
Apr 17, 2024 | 52.80 | 52.80 | 50.26 | 50.48 | 92,004 | -1.99(-3.79%) |
Apr 16, 2024 | 52.47 | 53.08 | 52.00 | 52.47 | 76,812 | -0.50(-0.94%) |
Apr 15, 2024 | 54.32 | 55.15 | 52.79 | 52.97 | 53,359 | -1.05(-1.94%) |
Apr 12, 2024 | 54.79 | 55.35 | 53.87 | 54.02 | 75,185 | -0.89(-1.62%) |
Apr 11, 2024 | 55.52 | 55.62 | 54.76 | 54.91 | 70,729 | -0.76(-1.37%) |
Apr 10, 2024 | 55.20 | 55.89 | 54.52 | 55.67 | 105,454 | -0.82(-1.45%) |
Apr 09, 2024 | 56.12 | 57.19 | 55.56 | 56.49 | 97,554 | +0.57(+1.02%) |
Apr 08, 2024 | 55.84 | 56.49 | 55.39 | 55.92 | 67,255 | +0.19(+0.34%) |
Apr 05, 2024 | 54.39 | 56.16 | 54.39 | 55.73 | 85,035 | +1.14(+2.09%) |
Apr 04, 2024 | 54.88 | 57.38 | 54.16 | 54.59 | 191,629 | +0.41(+0.76%) |
Apr 03, 2024 | 52.77 | 54.18 | 52.77 | 54.18 | 80,541 | +1.14(+2.15%) |
Apr 02, 2024 | 53.41 | 53.41 | 52.49 | 53.04 | 81,122 | -0.67(-1.25%) |
Apr 01, 2024 | 53.73 | 53.87 | 52.76 | 53.71 | 84,267 | -0.02(-0.04%) |
Mar 28, 2024 | 54.19 | 54.73 | 53.47 | 53.73 | 171,804 | -0.18(-0.33%) |
Mar 27, 2024 | 52.23 | 52.23 | 52.10 | 53.91 | 121,025 | +2.18(+4.21%) |
Mar 26, 2024 | 52.05 | 52.90 | 51.71 | 51.73 | 104,549 | -0.38(-0.73%) |
Mar 25, 2024 | 52.41 | 53.36 | 51.77 | 52.11 | 89,126 | -0.33(-0.63%) |
Mar 22, 2024 | 53.91 | 54.31 | 52.14 | 52.44 | 94,087 | -0.79(-1.48%) |
Mar 21, 2024 | 52.50 | 53.30 | 52.29 | 53.23 | 68,773 | +1.02(+1.95%) |
Mar 20, 2024 | 52.05 | 52.72 | 51.91 | 52.21 | 65,975 | +0.22(+0.42%) |
Mar 19, 2024 | 51.18 | 52.61 | 50.91 | 51.99 | 96,980 | +0.77(+1.50%) |
Mar 18, 2024 | 48.62 | 51.99 | 48.62 | 51.22 | 224,200 | +2.65(+5.46%) |
Mar 15, 2024 | 48.70 | 49.60 | 48.39 | 48.57 | 384,074 | -0.19(-0.39%) |
Mar 14, 2024 | 46.42 | 48.89 | 46.32 | 48.76 | 165,999 | +2.41(+5.20%) |
Mar 13, 2024 | 44.78 | 46.96 | 44.56 | 46.35 | 150,841 | +1.51(+3.37%) |
Mar 12, 2024 | 44.60 | 45.20 | 44.12 | 44.84 | 99,958 | +0.00(+0.00%) |
Mar 11, 2024 | 45.20 | 45.20 | 43.70 | 44.84 | 155,788 | -0.38(-0.84%) |
Mar 08, 2024 | 40.21 | 46.07 | 40.21 | 45.22 | 238,782 | +5.12(+12.77%) |
Mar 07, 2024 | 36.03 | 40.31 | 36.03 | 40.10 | 211,161 | +5.04(+14.38%) |
Mar 06, 2024 | 35.66 | 36.13 | 35.06 | 35.06 | 48,794 | -0.57(-1.60%) |
Mar 05, 2024 | 35.07 | 35.92 | 35.07 | 35.63 | 62,185 | +0.51(+1.45%) |
Mar 04, 2024 | 35.75 | 35.95 | 35.08 | 35.12 | 39,784 | -0.45(-1.27%) |
Mar 01, 2024 | 35.42 | 35.70 | 35.18 | 35.57 | 42,609 | +0.05(+0.14%) |
Feb 29, 2024 | 35.81 | 35.81 | 35.31 | 35.52 | 43,507 | +0.22(+0.62%) |
Feb 28, 2024 | 35.06 | 35.54 | 35.06 | 35.30 | 35,119 | -0.11(-0.31%) |
Feb 27, 2024 | 35.44 | 35.68 | 34.99 | 35.41 | 31,438 | +0.25(+0.71%) |
Feb 26, 2024 | 35.03 | 35.22 | 34.69 | 35.16 | 50,156 | +0.16(+0.46%) |
Feb 23, 2024 | 34.69 | 35.32 | 34.63 | 35.00 | 34,668 | +0.18(+0.52%) |
Feb 22, 2024 | 34.35 | 34.82 | 34.17 | 34.82 | 53,900 | +0.49(+1.43%) |
Feb 21, 2024 | 34.30 | 34.48 | 33.96 | 34.33 | 30,675 | +0.09(+0.26%) |
Feb 20, 2024 | 34.20 | 34.58 | 33.62 | 34.24 | 63,432 | -0.44(-1.27%) |
Feb 16, 2024 | 35.65 | 35.70 | 34.63 | 34.68 | 59,371 | -1.28(-3.56%) |
Feb 15, 2024 | 35.09 | 36.18 | 34.76 | 35.96 | 66,683 | +1.19(+3.42%) |
Feb 14, 2024 | 33.45 | 34.88 | 33.45 | 34.77 | 61,406 | +1.77(+5.36%) |
Feb 13, 2024 | 34.13 | 34.13 | 32.57 | 33.00 | 93,204 | -1.95(-5.58%) |
Feb 12, 2024 | 34.31 | 35.32 | 34.12 | 34.95 | 72,958 | +0.95(+2.79%) |
Feb 09, 2024 | 33.53 | 34.23 | 33.00 | 34.00 | 90,840 | +0.63(+1.89%) |
Feb 08, 2024 | 32.81 | 33.43 | 32.80 | 33.37 | 70,780 | +0.57(+1.74%) |
Feb 07, 2024 | 32.09 | 32.85 | 31.78 | 32.80 | 60,249 | +0.75(+2.34%) |
Feb 06, 2024 | 31.66 | 32.27 | 31.66 | 32.05 | 43,330 | +0.29(+0.91%) |
Feb 05, 2024 | 32.16 | 32.27 | 31.56 | 31.76 | 43,260 | -0.69(-2.13%) |
Feb 02, 2024 | 32.81 | 32.95 | 32.31 | 32.45 | 46,526 | -0.65(-1.96%) |
Feb 01, 2024 | 32.56 | 33.22 | 32.38 | 33.10 | 57,764 | +0.88(+2.73%) |
Jan 31, 2024 | 33.20 | 33.54 | 32.22 | 32.22 | 95,709 | -0.86(-2.60%) |
Jan 30, 2024 | 33.02 | 33.41 | 33.02 | 33.08 | 36,226 | +0.00(+0.00%) |
Jan 29, 2024 | 32.91 | 33.29 | 32.70 | 33.08 | 46,586 | +0.07(+0.21%) |
Jan 26, 2024 | 33.32 | 33.49 | 32.88 | 33.01 | 32,609 | +0.01(+0.03%) |
Jan 25, 2024 | 32.79 | 33.02 | 32.62 | 33.00 | 38,327 | +0.65(+2.01%) |
Jan 24, 2024 | 32.56 | 32.71 | 32.09 | 32.35 | 37,772 | +0.18(+0.56%) |
Jan 23, 2024 | 32.55 | 32.98 | 32.16 | 32.17 | 51,841 | -0.25(-0.77%) |
Jan 22, 2024 | 31.73 | 32.57 | 31.73 | 32.42 | 53,696 | +1.04(+3.31%) |
Jan 19, 2024 | 32.05 | 32.05 | 31.10 | 31.38 | 40,995 | -0.39(-1.23%) |
Jan 18, 2024 | 31.17 | 31.90 | 31.17 | 31.77 | 28,577 | +0.75(+2.42%) |
Jan 17, 2024 | 30.90 | 31.68 | 30.08 | 31.02 | 47,645 | -0.26(-0.83%) |
Jan 16, 2024 | 31.66 | 31.73 | 31.17 | 31.28 | 36,765 | -0.41(-1.29%) |
Jan 12, 2024 | 32.32 | 32.32 | 31.40 | 31.69 | 35,865 | -0.29(-0.91%) |
Jan 11, 2024 | 31.71 | 32.12 | 31.27 | 31.98 | 61,698 | +0.29(+0.92%) |
Jan 10, 2024 | 31.74 | 31.83 | 31.50 | 31.69 | 32,897 | -0.03(-0.09%) |
Jan 09, 2024 | 31.09 | 31.83 | 30.96 | 31.72 | 54,228 | +0.25(+0.79%) |
Jan 08, 2024 | 32.36 | 32.53 | 31.01 | 31.47 | 62,159 | -0.75(-2.33%) |
Jan 05, 2024 | 32.71 | 32.85 | 32.14 | 32.22 | 43,303 | -0.73(-2.22%) |
Jan 04, 2024 | 33.45 | 33.45 | 32.87 | 32.95 | 69,866 | -0.35(-1.05%) |
Jan 03, 2024 | 33.64 | 34.03 | 33.23 | 33.30 | 78,481 | -0.48(-1.42%) |
Jan 02, 2024 | 33.55 | 34.19 | 33.36 | 33.78 | 62,235 | +0.08(+0.24%) |
Dec 29, 2023 | 34.14 | 34.54 | 33.65 | 33.70 | 51,673 | -0.35(-1.03%) |
Dec 28, 2023 | 34.19 | 34.34 | 34.01 | 34.05 | 32,852 | -0.28(-0.82%) |
Dec 27, 2023 | 34.51 | 34.59 | 34.25 | 34.33 | 31,204 | -0.16(-0.46%) |
Dec 26, 2023 | 34.06 | 34.55 | 33.94 | 34.49 | 53,293 | +0.64(+1.89%) |
Dec 22, 2023 | 34.00 | 34.40 | 33.71 | 33.85 | 45,909 | -0.10(-0.29%) |
Dec 21, 2023 | 34.01 | 34.08 | 33.69 | 33.95 | 41,575 | +0.19(+0.56%) |
Dec 20, 2023 | 34.05 | 34.57 | 33.70 | 33.76 | 57,270 | -0.39(-1.14%) |
Dec 19, 2023 | 33.34 | 34.21 | 33.34 | 34.15 | 66,789 | +0.87(+2.61%) |
Dec 18, 2023 | 33.57 | 33.67 | 33.23 | 33.28 | 51,794 | -0.23(-0.69%) |
Dec 15, 2023 | 34.09 | 34.45 | 33.46 | 33.51 | 446,677 | -0.22(-0.65%) |
Dec 14, 2023 | 33.69 | 34.32 | 33.45 | 33.73 | 64,237 | +0.63(+1.90%) |
Dec 13, 2023 | 33.00 | 33.27 | 31.95 | 33.10 | 71,474 | +0.26(+0.79%) |
Dec 12, 2023 | 33.49 | 33.49 | 32.50 | 32.84 | 75,483 | -0.44(-1.32%) |
Dec 11, 2023 | 32.44 | 33.33 | 32.44 | 33.28 | 72,365 | +1.08(+3.35%) |
Dec 08, 2023 | 32.10 | 32.44 | 31.75 | 32.20 | 76,545 | +0.11(+0.34%) |
Dec 07, 2023 | 31.68 | 32.11 | 31.18 | 32.09 | 111,724 | +0.65(+2.07%) |
Dec 06, 2023 | 31.29 | 31.88 | 31.05 | 31.44 | 91,110 | +0.50(+1.62%) |
Dec 05, 2023 | 30.47 | 31.28 | 30.02 | 30.94 | 94,098 | +0.67(+2.21%) |
Dec 04, 2023 | 29.39 | 30.29 | 29.36 | 30.27 | 78,526 | +0.60(+2.02%) |
Dec 01, 2023 | 29.41 | 30.25 | 29.41 | 29.67 | 67,086 | +0.39(+1.33%) |
Nov 30, 2023 | 29.23 | 29.71 | 29.02 | 29.28 | 46,923 | +0.23(+0.79%) |
Nov 29, 2023 | 29.57 | 29.61 | 28.82 | 29.05 | 52,424 | -0.14(-0.48%) |
Nov 28, 2023 | 30.82 | 31.20 | 29.11 | 29.19 | 43,503 | -1.56(-5.07%) |
Nov 27, 2023 | 31.72 | 31.72 | 30.71 | 30.75 | 71,849 | -0.98(-3.09%) |
Nov 24, 2023 | 31.27 | 33.00 | 31.24 | 31.73 | 30,072 | +0.63(+2.03%) |
Nov 22, 2023 | 31.41 | 31.56 | 31.10 | 31.10 | 51,645 | -0.10(-0.32%) |
Nov 21, 2023 | 31.13 | 31.46 | 30.98 | 31.20 | 42,482 | -0.19(-0.61%) |
Nov 20, 2023 | 31.17 | 31.72 | 30.90 | 31.39 | 54,803 | +0.40(+1.29%) |
Nov 17, 2023 | 30.96 | 31.27 | 30.55 | 30.99 | 53,475 | +0.46(+1.51%) |
Nov 16, 2023 | 30.36 | 31.27 | 30.30 | 30.53 | 56,511 | +0.01(+0.03%) |
Nov 15, 2023 | 32.09 | 32.28 | 30.38 | 30.52 | 76,897 | -1.49(-4.65%) |
Nov 14, 2023 | 32.21 | 32.30 | 31.55 | 32.01 | 67,264 | +0.86(+2.76%) |
Nov 13, 2023 | 31.88 | 32.12 | 31.08 | 31.15 | 75,264 | -1.03(-3.20%) |
Nov 10, 2023 | 31.49 | 33.10 | 31.49 | 32.18 | 59,945 | +0.95(+3.04%) |
Nov 09, 2023 | 33.94 | 33.94 | 30.27 | 31.23 | 73,931 | -2.18(-6.52%) |
Nov 08, 2023 | 33.78 | 33.85 | 33.23 | 33.41 | 39,433 | -0.24(-0.71%) |
Nov 07, 2023 | 33.17 | 33.65 | 33.01 | 33.65 | 25,621 | +0.30(+0.90%) |
Nov 06, 2023 | 33.96 | 33.96 | 33.15 | 33.35 | 43,503 | -0.76(-2.23%) |
Nov 03, 2023 | 33.58 | 34.28 | 33.58 | 34.11 | 65,124 | +1.14(+3.46%) |
Nov 02, 2023 | 33.12 | 33.12 | 32.47 | 32.97 | 46,844 | +0.28(+0.86%) |
Nov 01, 2023 | 32.45 | 32.93 | 32.11 | 32.69 | 36,455 | +0.09(+0.28%) |
Oct 31, 2023 | 32.21 | 32.78 | 32.21 | 32.60 | 49,040 | +0.25(+0.77%) |
Oct 30, 2023 | 32.07 | 32.35 | 31.66 | 32.35 | 35,298 | +0.53(+1.67%) |
Oct 27, 2023 | 32.41 | 32.46 | 31.64 | 31.82 | 34,742 | -0.27(-0.84%) |
Oct 26, 2023 | 32.00 | 32.55 | 31.71 | 32.09 | 35,389 | +0.22(+0.69%) |
Oct 25, 2023 | 31.73 | 32.23 | 31.47 | 31.87 | 48,730 | -0.19(-0.59%) |
Oct 24, 2023 | 32.63 | 33.20 | 31.81 | 32.06 | 28,889 | -0.21(-0.65%) |
Oct 23, 2023 | 32.41 | 33.70 | 32.15 | 32.27 | 46,329 | -0.23(-0.71%) |
Oct 20, 2023 | 32.71 | 32.71 | 32.13 | 32.50 | 55,206 | -0.14(-0.43%) |
Oct 19, 2023 | 33.23 | 33.28 | 32.40 | 32.64 | 34,586 | -0.77(-2.30%) |
Oct 18, 2023 | 34.24 | 34.24 | 33.27 | 33.41 | 27,817 | -1.04(-3.02%) |
Oct 17, 2023 | 33.52 | 34.77 | 33.52 | 34.45 | 57,592 | +0.89(+2.65%) |
Oct 16, 2023 | 33.10 | 33.99 | 32.75 | 33.56 | 53,116 | +0.87(+2.66%) |
Oct 13, 2023 | 33.68 | 33.73 | 32.49 | 32.69 | 75,031 | -0.96(-2.85%) |
Oct 12, 2023 | 34.56 | 34.83 | 33.29 | 33.65 | 92,317 | -1.18(-3.39%) |
Oct 11, 2023 | 34.97 | 35.47 | 34.60 | 34.83 | 44,868 | -0.19(-0.54%) |
Oct 10, 2023 | 35.25 | 35.70 | 34.96 | 35.02 | 32,402 | -0.01(-0.03%) |
Oct 09, 2023 | 34.33 | 35.12 | 34.05 | 35.03 | 43,197 | +0.64(+1.86%) |
Oct 06, 2023 | 34.65 | 34.90 | 34.01 | 34.39 | 34,778 | -0.16(-0.46%) |
Oct 05, 2023 | 34.31 | 34.67 | 34.28 | 34.55 | 42,954 | -0.12(-0.35%) |
Oct 04, 2023 | 34.23 | 34.79 | 33.87 | 34.67 | 33,666 | +0.29(+0.84%) |
Oct 03, 2023 | 34.77 | 34.78 | 34.00 | 34.38 | 54,596 | -0.40(-1.15%) |
Oct 02, 2023 | 34.65 | 34.87 | 34.20 | 34.78 | 49,760 | -0.16(-0.46%) |
Sep 29, 2023 | 36.04 | 36.09 | 34.72 | 34.94 | 54,457 | -0.85(-2.37%) |
Sep 28, 2023 | 35.05 | 36.02 | 34.85 | 35.79 | 78,504 | +0.77(+2.20%) |
Sep 27, 2023 | 34.59 | 35.13 | 34.59 | 35.02 | 106,252 | +0.96(+2.82%) |
Sep 26, 2023 | 34.58 | 35.30 | 33.99 | 34.06 | 90,353 | -0.79(-2.27%) |
Sep 25, 2023 | 34.29 | 35.16 | 34.70 | 34.85 | 41,456 | +0.31(+0.90%) |
Sep 22, 2023 | 34.91 | 35.08 | 34.35 | 34.54 | 41,037 | -0.10(-0.29%) |
Sep 21, 2023 | 34.81 | 35.33 | 34.64 | 34.64 | 45,356 | -0.51(-1.45%) |
Sep 20, 2023 | 35.67 | 35.87 | 35.10 | 35.15 | 41,344 | -0.26(-0.73%) |
Sep 19, 2023 | 36.03 | 36.67 | 34.01 | 35.41 | 53,480 | -0.83(-2.29%) |
Sep 18, 2023 | 37.16 | 37.26 | 36.23 | 36.24 | 62,332 | -0.72(-1.95%) |
Sep 15, 2023 | 37.69 | 37.70 | 36.60 | 36.96 | 467,313 | -0.52(-1.39%) |
Sep 14, 2023 | 37.57 | 37.98 | 37.23 | 37.48 | 100,621 | +0.32(+0.86%) |
Sep 13, 2023 | 36.64 | 37.53 | 36.46 | 37.16 | 91,598 | +0.71(+1.95%) |
Sep 12, 2023 | 36.68 | 36.84 | 36.06 | 36.45 | 75,336 | -0.23(-0.63%) |
Sep 11, 2023 | 36.24 | 36.82 | 35.90 | 36.68 | 99,019 | +0.44(+1.21%) |
Sep 08, 2023 | 35.14 | 36.24 | 35.10 | 36.24 | 99,716 | +0.79(+2.23%) |
Sep 07, 2023 | 35.52 | 35.69 | 34.33 | 35.45 | 98,835 | -0.20(-0.56%) |
Sep 06, 2023 | 35.39 | 35.65 | 35.12 | 35.65 | 67,488 | +0.38(+1.08%) |
Sep 05, 2023 | 35.72 | 35.76 | 34.17 | 35.27 | 117,314 | -0.75(-2.08%) |
Sep 01, 2023 | 35.73 | 36.26 | 35.56 | 36.02 | 84,655 | +0.45(+1.27%) |
Aug 31, 2023 | 36.02 | 36.40 | 35.46 | 35.57 | 84,440 | -0.44(-1.22%) |
Aug 30, 2023 | 35.59 | 36.20 | 35.43 | 36.01 | 113,367 | +0.33(+0.92%) |
Aug 29, 2023 | 34.93 | 35.72 | 34.80 | 35.68 | 65,055 | +0.64(+1.83%) |
Aug 28, 2023 | 35.31 | 35.57 | 34.78 | 35.04 | 62,931 | -0.06(-0.17%) |
Aug 25, 2023 | 34.57 | 35.44 | 34.44 | 35.10 | 62,306 | +0.55(+1.59%) |
Aug 24, 2023 | 34.71 | 35.04 | 34.27 | 34.55 | 84,538 | -0.35(-1.00%) |
Aug 23, 2023 | 33.90 | 35.03 | 33.90 | 34.90 | 70,494 | +0.93(+2.74%) |
Aug 22, 2023 | 34.23 | 34.51 | 33.43 | 33.97 | 108,858 | -0.16(-0.47%) |
Aug 21, 2023 | 34.28 | 34.70 | 33.88 | 34.13 | 122,193 | -0.08(-0.23%) |
Aug 18, 2023 | 33.29 | 34.36 | 33.29 | 34.21 | 89,724 | +0.64(+1.91%) |
Aug 17, 2023 | 33.42 | 33.97 | 33.27 | 33.57 | 107,593 | +0.21(+0.63%) |
Aug 16, 2023 | 33.56 | 34.11 | 33.15 | 33.36 | 124,529 | -0.21(-0.63%) |
Aug 15, 2023 | 32.80 | 33.80 | 32.63 | 33.57 | 106,219 | +0.56(+1.70%) |
Aug 14, 2023 | 33.10 | 33.47 | 32.17 | 33.01 | 136,447 | -0.23(-0.69%) |
Aug 11, 2023 | 32.54 | 33.85 | 32.29 | 33.24 | 115,961 | +0.60(+1.84%) |
Aug 10, 2023 | 33.37 | 34.06 | 32.01 | 32.64 | 196,660 | +0.56(+1.75%) |
Aug 09, 2023 | 32.50 | 33.82 | 28.70 | 32.08 | 436,168 | -5.68(-15.04%) |
Aug 08, 2023 | 37.51 | 37.76 | 37.05 | 37.76 | 78,142 | -0.11(-0.29%) |
Aug 07, 2023 | 37.08 | 38.16 | 36.77 | 37.87 | 85,348 | +0.80(+2.16%) |
Aug 04, 2023 | 37.21 | 37.62 | 36.99 | 37.07 | 102,774 | -0.16(-0.43%) |
Aug 03, 2023 | 37.78 | 37.90 | 37.03 | 37.23 | 62,662 | -0.80(-2.10%) |
Aug 02, 2023 | 37.87 | 38.59 | 37.84 | 38.03 | 75,174 | -0.28(-0.73%) |
Aug 01, 2023 | 37.66 | 38.42 | 37.45 | 38.31 | 162,374 | +0.33(+0.87%) |
Jul 31, 2023 | 38.20 | 38.59 | 37.90 | 37.98 | 76,627 | -0.01(-0.03%) |
Jul 28, 2023 | 37.72 | 38.30 | 37.65 | 37.99 | 95,775 | +0.60(+1.60%) |
Jul 27, 2023 | 38.21 | 38.28 | 37.17 | 37.39 | 62,465 | -0.74(-1.94%) |
Jul 26, 2023 | 38.46 | 38.81 | 38.00 | 38.13 | 50,006 | -0.22(-0.57%) |
Jul 25, 2023 | 38.75 | 38.98 | 38.31 | 38.35 | 51,973 | -0.40(-1.03%) |
Jul 24, 2023 | 38.35 | 39.30 | 38.23 | 38.75 | 107,832 | +0.53(+1.39%) |
Jul 21, 2023 | 39.77 | 39.82 | 37.74 | 38.22 | 139,501 | -1.12(-2.85%) |
Jul 20, 2023 | 37.88 | 39.89 | 37.88 | 39.34 | 463,075 | +1.55(+4.10%) |
Jul 19, 2023 | 37.66 | 38.03 | 36.79 | 37.79 | 280,103 | +0.04(+0.11%) |
Jul 18, 2023 | 37.77 | 38.35 | 37.27 | 37.75 | 56,594 | -0.02(-0.05%) |
Jul 17, 2023 | 37.19 | 38.27 | 37.19 | 37.77 | 157,135 | +0.45(+1.21%) |
Jul 14, 2023 | 37.27 | 37.55 | 36.90 | 37.32 | 57,003 | +0.02(+0.05%) |
Jul 13, 2023 | 37.85 | 37.88 | 37.26 | 37.30 | 61,281 | -0.39(-1.03%) |
Jul 12, 2023 | 37.98 | 37.98 | 37.21 | 37.69 | 74,754 | +0.19(+0.51%) |
Jul 11, 2023 | 37.16 | 37.75 | 37.02 | 37.50 | 80,172 | +0.36(+0.97%) |
Jul 10, 2023 | 36.75 | 37.31 | 36.75 | 37.14 | 94,289 | +0.29(+0.79%) |
Jul 07, 2023 | 36.41 | 37.25 | 36.41 | 36.85 | 125,188 | +0.44(+1.21%) |
Jul 06, 2023 | 36.75 | 36.88 | 36.04 | 36.41 | 121,785 | -0.52(-1.41%) |
Jul 05, 2023 | 37.25 | 37.38 | 36.77 | 36.93 | 85,740 | -0.42(-1.12%) |
Jul 03, 2023 | 36.50 | 37.45 | 36.44 | 37.35 | 63,249 | +0.94(+2.58%) |
Jun 30, 2023 | 37.09 | 37.09 | 36.36 | 36.41 | 55,653 | -0.47(-1.27%) |
Jun 29, 2023 | 36.30 | 37.08 | 36.30 | 36.88 | 75,968 | +0.50(+1.37%) |
Jun 28, 2023 | 36.11 | 36.45 | 35.96 | 36.38 | 49,421 | +0.18(+0.50%) |
Jun 27, 2023 | 36.14 | 36.55 | 36.02 | 36.20 | 47,586 | +0.11(+0.30%) |
Jun 26, 2023 | 36.21 | 37.20 | 36.08 | 36.09 | 83,518 | -0.11(-0.30%) |
Jun 23, 2023 | 35.59 | 36.29 | 35.59 | 36.20 | 217,523 | +0.05(+0.14%) |
Jun 22, 2023 | 36.09 | 36.42 | 35.64 | 36.15 | 67,921 | -0.15(-0.41%) |
Jun 21, 2023 | 36.38 | 36.99 | 36.25 | 36.30 | 73,743 | -0.37(-1.01%) |
Jun 20, 2023 | 35.95 | 36.70 | 35.79 | 36.67 | 89,119 | +0.72(+2.00%) |
Jun 16, 2023 | 36.36 | 36.63 | 35.63 | 35.95 | 675,676 | -0.21(-0.58%) |
Jun 15, 2023 | 35.52 | 36.16 | 35.52 | 36.16 | 121,426 | +0.60(+1.69%) |
Jun 14, 2023 | 36.00 | 36.07 | 35.36 | 35.56 | 143,930 | -0.39(-1.08%) |
Jun 13, 2023 | 35.85 | 36.73 | 35.85 | 35.95 | 111,305 | +0.02(+0.06%) |
Jun 12, 2023 | 35.59 | 36.17 | 35.21 | 35.93 | 138,631 | +0.21(+0.59%) |
Jun 09, 2023 | 35.33 | 35.81 | 35.00 | 35.72 | 152,248 | +0.34(+0.96%) |
Jun 08, 2023 | 33.93 | 35.44 | 33.76 | 35.38 | 161,206 | +1.32(+3.88%) |
Jun 07, 2023 | 34.17 | 34.51 | 34.02 | 34.06 | 192,853 | +0.25(+0.74%) |
Jun 06, 2023 | 33.30 | 34.17 | 33.08 | 33.81 | 224,211 | +0.49(+1.47%) |
Jun 05, 2023 | 33.46 | 33.46 | 31.83 | 33.32 | 136,106 | -0.43(-1.27%) |
Jun 02, 2023 | 32.43 | 34.05 | 32.28 | 33.75 | 222,406 | +1.82(+5.70%) |
Jun 01, 2023 | 31.96 | 32.41 | 31.46 | 31.93 | 155,245 | -0.04(-0.13%) |
May 31, 2023 | 32.18 | 32.27 | 31.34 | 31.97 | 109,666 | -0.44(-1.36%) |
May 30, 2023 | 32.70 | 32.84 | 31.81 | 32.41 | 105,465 | -0.11(-0.34%) |
May 26, 2023 | 31.99 | 32.78 | 31.98 | 32.52 | 151,397 | +0.65(+2.04%) |
May 25, 2023 | 31.94 | 32.15 | 31.50 | 31.87 | 170,582 | -0.12(-0.38%) |
May 24, 2023 | 31.96 | 32.38 | 31.51 | 31.99 | 152,779 | +0.01(+0.03%) |
May 23, 2023 | 32.01 | 32.38 | 31.67 | 31.98 | 167,684 | -0.03(-0.09%) |
May 22, 2023 | 31.99 | 32.27 | 31.64 | 32.01 | 122,423 | +0.28(+0.88%) |
May 19, 2023 | 32.49 | 32.52 | 31.31 | 31.73 | 175,249 | -0.24(-0.75%) |
May 18, 2023 | 31.34 | 32.23 | 30.91 | 31.97 | 129,161 | +0.58(+1.85%) |
May 17, 2023 | 30.12 | 31.47 | 29.91 | 31.39 | 150,053 | +1.60(+5.37%) |
May 16, 2023 | 30.35 | 30.50 | 29.30 | 29.79 | 154,979 | -0.73(-2.39%) |
May 15, 2023 | 27.97 | 31.06 | 27.97 | 30.52 | 348,282 | +2.90(+10.50%) |
May 12, 2023 | 26.10 | 27.63 | 26.10 | 27.62 | 137,205 | +1.56(+5.99%) |
May 11, 2023 | 26.16 | 27.16 | 25.43 | 26.06 | 150,477 | +2.45(+10.38%) |
May 10, 2023 | 25.22 | 25.22 | 22.06 | 23.61 | 104,454 | -0.91(-3.71%) |
May 09, 2023 | 24.37 | 25.29 | 24.06 | 24.52 | 48,082 | +0.06(+0.25%) |
May 08, 2023 | 24.81 | 25.93 | 24.08 | 24.46 | 36,541 | -0.15(-0.61%) |
May 05, 2023 | 24.59 | 24.76 | 24.10 | 24.61 | 56,352 | +0.54(+2.24%) |
May 04, 2023 | 25.26 | 25.30 | 23.90 | 24.07 | 51,711 | -1.38(-5.42%) |
May 03, 2023 | 26.31 | 26.57 | 25.36 | 25.45 | 69,206 | -0.83(-3.16%) |
May 02, 2023 | 26.31 | 26.33 | 25.59 | 26.28 | 74,762 | -0.17(-0.64%) |