Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.55 | 45.87 | 44.55 | 44.59 | 852,635 | -0.94(-2.06%) |
Apr 29, 2024 | 44.75 | 45.60 | 44.63 | 45.53 | 372,722 | +0.78(+1.74%) |
Apr 26, 2024 | 44.03 | 45.25 | 44.00 | 44.75 | 375,599 | +0.89(+2.03%) |
Apr 25, 2024 | 41.47 | 43.94 | 40.85 | 43.86 | 663,405 | +2.14(+5.13%) |
Apr 24, 2024 | 42.22 | 42.56 | 41.14 | 41.72 | 232,085 | +0.31(+0.75%) |
Apr 23, 2024 | 40.30 | 42.03 | 40.26 | 41.41 | 371,006 | +1.16(+2.88%) |
Apr 22, 2024 | 41.26 | 41.26 | 40.18 | 40.25 | 470,407 | -0.51(-1.25%) |
Apr 19, 2024 | 41.88 | 42.39 | 40.57 | 40.76 | 571,957 | -1.33(-3.16%) |
Apr 18, 2024 | 42.66 | 43.22 | 41.99 | 42.09 | 310,146 | -0.88(-2.05%) |
Apr 17, 2024 | 44.30 | 44.43 | 42.93 | 42.97 | 314,467 | -1.35(-3.05%) |
Apr 16, 2024 | 43.46 | 44.62 | 43.33 | 44.32 | 304,073 | +0.23(+0.52%) |
Apr 15, 2024 | 44.93 | 45.48 | 43.39 | 44.09 | 320,069 | -0.52(-1.17%) |
Apr 12, 2024 | 44.86 | 45.45 | 44.16 | 44.61 | 264,877 | -1.26(-2.75%) |
Apr 11, 2024 | 45.67 | 46.04 | 45.05 | 45.87 | 475,738 | +0.55(+1.21%) |
Apr 10, 2024 | 46.27 | 46.87 | 44.97 | 45.32 | 668,901 | -2.51(-5.25%) |
Apr 09, 2024 | 47.30 | 47.94 | 47.05 | 47.83 | 506,223 | +0.85(+1.81%) |
Apr 08, 2024 | 46.87 | 47.28 | 46.34 | 46.98 | 337,471 | +0.69(+1.49%) |
Apr 05, 2024 | 45.53 | 46.63 | 45.34 | 46.29 | 337,098 | +0.86(+1.89%) |
Apr 04, 2024 | 46.90 | 47.43 | 44.98 | 45.43 | 424,026 | -0.75(-1.62%) |
Apr 03, 2024 | 44.57 | 46.44 | 44.57 | 46.18 | 338,437 | +0.80(+1.76%) |
Apr 02, 2024 | 45.06 | 45.71 | 44.63 | 45.38 | 529,138 | -0.89(-1.92%) |
Apr 01, 2024 | 45.94 | 46.42 | 45.58 | 46.27 | 369,481 | +0.64(+1.40%) |
Mar 28, 2024 | 44.91 | 45.64 | 45.64 | 45.63 | 562,164 | +0.78(+1.74%) |
Mar 27, 2024 | 43.81 | 44.90 | 43.23 | 44.85 | 308,903 | +1.46(+3.36%) |
Mar 26, 2024 | 43.88 | 44.00 | 43.30 | 43.39 | 244,699 | -0.11(-0.25%) |
Mar 25, 2024 | 42.80 | 43.70 | 42.58 | 43.50 | 298,851 | +0.21(+0.49%) |
Mar 22, 2024 | 43.68 | 44.04 | 42.99 | 43.29 | 311,751 | -0.57(-1.30%) |
Mar 21, 2024 | 43.56 | 44.96 | 43.40 | 43.86 | 411,214 | +1.87(+4.45%) |
Mar 20, 2024 | 41.21 | 42.00 | 40.88 | 41.99 | 515,393 | +0.79(+1.92%) |
Mar 19, 2024 | 41.99 | 42.45 | 41.15 | 41.20 | 770,901 | -1.31(-3.08%) |
Mar 18, 2024 | 43.24 | 43.77 | 42.49 | 42.51 | 441,701 | -0.06(-0.14%) |
Mar 15, 2024 | 42.82 | 43.29 | 42.40 | 42.57 | 1,033,876 | -0.68(-1.57%) |
Mar 14, 2024 | 44.78 | 45.11 | 43.04 | 43.25 | 483,050 | -0.58(-1.32%) |
Mar 13, 2024 | 43.77 | 44.37 | 43.23 | 43.83 | 427,869 | -0.59(-1.33%) |
Mar 12, 2024 | 44.42 | 44.74 | 43.54 | 44.42 | 325,781 | +0.31(+0.70%) |
Mar 11, 2024 | 43.73 | 44.36 | 43.23 | 44.11 | 498,253 | -0.21(-0.47%) |
Mar 08, 2024 | 46.26 | 46.83 | 44.28 | 44.32 | 321,937 | -1.84(-3.99%) |
Mar 07, 2024 | 45.48 | 46.76 | 44.99 | 46.16 | 413,883 | +1.59(+3.57%) |
Mar 06, 2024 | 45.00 | 45.90 | 44.25 | 44.57 | 424,006 | +0.43(+0.97%) |
Mar 05, 2024 | 44.01 | 44.52 | 43.32 | 44.14 | 570,265 | -0.42(-0.94%) |
Mar 04, 2024 | 44.41 | 44.85 | 43.59 | 44.56 | 456,891 | +0.96(+2.20%) |
Mar 01, 2024 | 43.45 | 44.62 | 43.12 | 43.60 | 547,353 | +0.57(+1.32%) |
Feb 29, 2024 | 41.65 | 43.21 | 41.65 | 43.03 | 539,999 | +1.49(+3.59%) |
Feb 28, 2024 | 40.72 | 42.10 | 40.50 | 41.54 | 415,214 | +0.22(+0.53%) |
Feb 27, 2024 | 43.00 | 43.26 | 41.11 | 41.32 | 585,021 | -1.44(-3.37%) |
Feb 26, 2024 | 41.27 | 43.27 | 41.27 | 42.76 | 620,442 | +1.55(+3.76%) |
Feb 23, 2024 | 41.79 | 42.00 | 40.49 | 41.21 | 429,637 | -0.60(-1.44%) |
Feb 22, 2024 | 41.75 | 42.55 | 41.64 | 41.81 | 455,444 | +1.60(+3.98%) |
Feb 21, 2024 | 39.12 | 40.25 | 38.78 | 40.21 | 520,292 | +0.49(+1.23%) |
Feb 20, 2024 | 41.00 | 41.20 | 39.29 | 39.72 | 366,911 | -2.09(-5.00%) |
Feb 16, 2024 | 42.90 | 42.97 | 41.71 | 41.81 | 414,485 | -0.59(-1.39%) |
Feb 15, 2024 | 43.00 | 43.22 | 42.29 | 42.40 | 585,711 | -0.14(-0.33%) |
Feb 14, 2024 | 40.59 | 42.61 | 40.59 | 42.54 | 590,495 | +2.43(+6.06%) |
Feb 13, 2024 | 40.48 | 42.00 | 39.90 | 40.11 | 655,808 | -2.20(-5.20%) |
Feb 12, 2024 | 42.61 | 42.66 | 41.62 | 42.31 | 947,591 | -0.64(-1.49%) |
Feb 09, 2024 | 39.20 | 43.01 | 39.02 | 42.95 | 634,675 | +3.99(+10.24%) |
Feb 08, 2024 | 39.10 | 40.79 | 38.34 | 38.96 | 812,975 | +0.84(+2.20%) |
Feb 07, 2024 | 38.35 | 38.97 | 37.52 | 38.12 | 673,153 | -0.04(-0.10%) |
Feb 06, 2024 | 39.18 | 39.22 | 37.84 | 38.16 | 667,502 | -1.13(-2.88%) |
Feb 05, 2024 | 39.39 | 39.77 | 38.83 | 39.29 | 292,583 | -0.06(-0.15%) |
Feb 02, 2024 | 38.86 | 39.80 | 38.86 | 39.35 | 291,546 | +0.13(+0.33%) |
Feb 01, 2024 | 39.24 | 39.61 | 38.70 | 39.22 | 383,528 | +0.45(+1.16%) |
Jan 31, 2024 | 40.71 | 40.71 | 38.63 | 38.77 | 619,172 | -2.53(-6.13%) |
Jan 30, 2024 | 41.72 | 41.98 | 41.01 | 41.30 | 239,374 | -0.69(-1.64%) |
Jan 29, 2024 | 41.15 | 42.06 | 40.80 | 41.99 | 307,378 | +0.89(+2.17%) |
Jan 26, 2024 | 42.07 | 42.37 | 41.04 | 41.10 | 390,972 | -2.00(-4.64%) |
Jan 25, 2024 | 44.83 | 44.83 | 42.96 | 43.10 | 256,919 | -0.65(-1.49%) |
Jan 24, 2024 | 43.51 | 45.15 | 43.21 | 43.75 | 639,354 | +0.80(+1.86%) |
Jan 23, 2024 | 43.29 | 43.35 | 42.57 | 42.95 | 278,434 | -0.10(-0.23%) |
Jan 22, 2024 | 43.00 | 43.61 | 42.74 | 43.05 | 561,205 | +0.62(+1.46%) |
Jan 19, 2024 | 41.39 | 42.70 | 41.12 | 42.43 | 495,159 | +1.64(+4.02%) |
Jan 18, 2024 | 40.29 | 41.03 | 39.92 | 40.79 | 379,980 | +1.71(+4.38%) |
Jan 17, 2024 | 39.33 | 39.99 | 38.42 | 39.08 | 299,935 | -0.70(-1.76%) |
Jan 16, 2024 | 39.25 | 39.96 | 39.23 | 39.78 | 246,334 | +0.52(+1.32%) |
Jan 12, 2024 | 39.61 | 39.83 | 38.98 | 39.26 | 255,495 | -0.04(-0.10%) |
Jan 11, 2024 | 38.52 | 39.33 | 38.33 | 39.30 | 344,065 | +0.64(+1.66%) |
Jan 10, 2024 | 38.64 | 39.00 | 37.48 | 38.66 | 344,817 | -0.11(-0.28%) |
Jan 09, 2024 | 37.94 | 38.90 | 37.94 | 38.77 | 474,847 | +0.13(+0.34%) |
Jan 08, 2024 | 37.95 | 38.89 | 37.69 | 38.64 | 287,543 | +0.98(+2.60%) |
Jan 05, 2024 | 38.06 | 38.69 | 37.21 | 37.66 | 460,182 | -0.55(-1.44%) |
Jan 04, 2024 | 38.29 | 38.89 | 38.00 | 38.21 | 401,198 | -0.69(-1.77%) |
Jan 03, 2024 | 39.93 | 40.06 | 38.73 | 38.90 | 382,354 | -1.45(-3.59%) |
Jan 02, 2024 | 40.79 | 40.82 | 40.00 | 40.35 | 436,153 | -1.36(-3.26%) |
Dec 29, 2023 | 41.89 | 42.17 | 41.35 | 41.71 | 309,160 | -0.19(-0.45%) |
Dec 28, 2023 | 42.19 | 42.20 | 41.59 | 41.90 | 253,195 | -0.10(-0.24%) |
Dec 27, 2023 | 42.35 | 42.38 | 41.63 | 42.00 | 221,154 | -0.01(-0.02%) |
Dec 26, 2023 | 41.71 | 42.28 | 41.58 | 42.01 | 282,404 | +0.63(+1.52%) |
Dec 22, 2023 | 40.76 | 41.54 | 40.61 | 41.38 | 340,195 | +0.70(+1.72%) |
Dec 21, 2023 | 40.10 | 40.89 | 39.76 | 40.68 | 300,236 | +1.58(+4.04%) |
Dec 20, 2023 | 40.13 | 40.57 | 39.05 | 39.10 | 350,777 | -1.16(-2.88%) |
Dec 19, 2023 | 40.65 | 40.96 | 39.96 | 40.26 | 656,566 | -0.28(-0.69%) |
Dec 18, 2023 | 40.77 | 41.31 | 40.47 | 40.54 | 376,926 | +0.40(+1.00%) |
Dec 15, 2023 | 41.02 | 41.37 | 39.85 | 40.14 | 2,715,467 | -0.43(-1.06%) |
Dec 14, 2023 | 39.53 | 41.56 | 39.53 | 40.57 | 607,236 | +1.39(+3.55%) |
Dec 13, 2023 | 39.00 | 39.95 | 38.39 | 39.18 | 597,173 | +0.24(+0.62%) |
Dec 12, 2023 | 38.67 | 39.35 | 38.21 | 38.94 | 457,972 | +0.19(+0.49%) |
Dec 11, 2023 | 37.70 | 38.80 | 37.70 | 38.75 | 475,049 | +1.34(+3.58%) |
Dec 08, 2023 | 36.50 | 37.48 | 36.50 | 37.41 | 336,535 | +0.78(+2.13%) |
Dec 07, 2023 | 36.70 | 36.84 | 36.11 | 36.63 | 540,006 | +0.16(+0.44%) |
Dec 06, 2023 | 37.06 | 37.62 | 36.41 | 36.47 | 499,407 | -0.20(-0.55%) |
Dec 05, 2023 | 36.96 | 37.09 | 36.17 | 36.67 | 303,645 | -0.64(-1.72%) |
Dec 04, 2023 | 37.08 | 37.34 | 36.19 | 37.31 | 482,982 | -0.21(-0.56%) |
Dec 01, 2023 | 37.42 | 37.69 | 36.59 | 37.52 | 708,416 | -0.06(-0.16%) |
Nov 30, 2023 | 37.56 | 37.60 | 36.84 | 37.58 | 522,552 | +0.09(+0.24%) |
Nov 29, 2023 | 37.54 | 38.21 | 37.15 | 37.49 | 405,686 | +0.41(+1.11%) |
Nov 28, 2023 | 37.63 | 37.82 | 36.93 | 37.08 | 959,955 | -0.87(-2.29%) |
Nov 27, 2023 | 37.92 | 38.45 | 37.66 | 37.95 | 430,366 | -0.07(-0.18%) |
Nov 24, 2023 | 37.89 | 38.37 | 37.60 | 38.02 | 322,120 | +0.03(+0.08%) |
Nov 22, 2023 | 38.91 | 39.21 | 37.95 | 37.99 | 496,902 | -0.54(-1.40%) |
Nov 21, 2023 | 39.25 | 39.34 | 38.37 | 38.53 | 491,981 | -1.06(-2.68%) |
Nov 20, 2023 | 38.47 | 39.76 | 38.47 | 39.59 | 505,348 | +1.02(+2.64%) |
Nov 17, 2023 | 38.73 | 38.96 | 38.29 | 38.57 | 399,980 | -0.10(-0.26%) |
Nov 16, 2023 | 38.51 | 38.92 | 37.98 | 38.67 | 762,743 | +0.11(+0.29%) |
Nov 15, 2023 | 39.00 | 39.51 | 38.20 | 38.56 | 719,138 | -0.42(-1.08%) |
Nov 14, 2023 | 37.83 | 39.23 | 37.69 | 38.98 | 601,775 | +2.04(+5.52%) |
Nov 13, 2023 | 37.23 | 37.50 | 36.47 | 36.94 | 505,770 | -0.78(-2.07%) |
Nov 10, 2023 | 34.80 | 38.04 | 34.69 | 37.72 | 777,282 | +3.40(+9.91%) |
Nov 09, 2023 | 36.05 | 36.05 | 34.07 | 34.32 | 482,267 | -1.50(-4.19%) |
Nov 08, 2023 | 36.15 | 37.25 | 35.73 | 35.82 | 874,622 | -0.46(-1.27%) |
Nov 07, 2023 | 34.98 | 36.36 | 34.98 | 36.28 | 760,351 | +1.18(+3.36%) |
Nov 06, 2023 | 33.50 | 35.11 | 33.36 | 35.10 | 1,039,454 | +1.43(+4.25%) |
Nov 03, 2023 | 33.72 | 34.24 | 33.19 | 33.67 | 639,962 | +0.54(+1.63%) |
Nov 02, 2023 | 35.40 | 35.94 | 32.16 | 33.13 | 661,651 | -0.31(-0.93%) |
Nov 01, 2023 | 33.70 | 34.25 | 32.61 | 33.44 | 1,021,071 | -0.44(-1.30%) |
Oct 31, 2023 | 32.70 | 33.93 | 32.59 | 33.88 | 1,034,332 | +1.02(+3.10%) |
Oct 30, 2023 | 32.60 | 33.21 | 32.06 | 32.86 | 506,370 | +0.28(+0.86%) |
Oct 27, 2023 | 31.84 | 32.88 | 31.83 | 32.58 | 483,854 | +0.88(+2.78%) |
Oct 26, 2023 | 32.25 | 32.67 | 31.51 | 31.70 | 252,728 | -0.26(-0.81%) |
Oct 25, 2023 | 32.51 | 32.71 | 31.87 | 31.96 | 267,484 | -1.03(-3.12%) |
Oct 24, 2023 | 32.80 | 33.13 | 32.65 | 32.99 | 307,346 | +0.62(+1.92%) |
Oct 23, 2023 | 32.72 | 33.08 | 32.33 | 32.37 | 332,504 | -0.61(-1.85%) |
Oct 20, 2023 | 33.97 | 34.15 | 32.93 | 32.98 | 546,123 | -0.93(-2.74%) |
Oct 19, 2023 | 35.69 | 36.62 | 33.65 | 33.91 | 475,524 | -1.17(-3.34%) |
Oct 18, 2023 | 33.72 | 35.18 | 33.52 | 35.08 | 531,508 | +0.78(+2.27%) |
Oct 17, 2023 | 33.74 | 34.79 | 32.59 | 34.30 | 682,910 | +0.03(+0.09%) |
Oct 16, 2023 | 34.27 | 34.93 | 34.06 | 34.27 | 380,590 | +0.40(+1.18%) |
Oct 13, 2023 | 34.81 | 34.81 | 33.73 | 33.87 | 325,799 | -1.06(-3.03%) |
Oct 12, 2023 | 34.38 | 35.87 | 34.38 | 34.93 | 312,997 | +0.58(+1.69%) |
Oct 11, 2023 | 34.61 | 34.72 | 34.05 | 34.35 | 285,948 | -0.06(-0.17%) |
Oct 10, 2023 | 34.36 | 34.97 | 34.08 | 34.41 | 322,125 | +0.07(+0.20%) |
Oct 09, 2023 | 34.04 | 34.54 | 33.61 | 34.34 | 253,844 | -0.20(-0.58%) |
Oct 06, 2023 | 32.92 | 34.77 | 32.92 | 34.54 | 389,241 | +1.47(+4.45%) |
Oct 05, 2023 | 34.46 | 34.61 | 33.04 | 33.07 | 541,723 | -1.21(-3.53%) |
Oct 04, 2023 | 33.82 | 34.65 | 33.36 | 34.28 | 347,542 | +0.50(+1.48%) |
Oct 03, 2023 | 33.39 | 34.33 | 33.39 | 33.78 | 357,929 | +0.08(+0.24%) |
Oct 02, 2023 | 35.05 | 35.65 | 33.31 | 33.70 | 538,004 | -1.24(-3.55%) |
Sep 29, 2023 | 35.65 | 36.03 | 34.77 | 34.94 | 575,927 | -0.10(-0.29%) |
Sep 28, 2023 | 33.60 | 35.22 | 33.60 | 35.04 | 632,615 | +1.28(+3.79%) |
Sep 27, 2023 | 33.37 | 34.05 | 33.16 | 33.76 | 281,490 | +0.74(+2.24%) |
Sep 26, 2023 | 33.32 | 33.32 | 32.85 | 33.02 | 385,610 | -0.57(-1.70%) |
Sep 25, 2023 | 32.89 | 33.78 | 33.23 | 33.59 | 315,381 | +0.37(+1.11%) |
Sep 22, 2023 | 33.57 | 34.32 | 33.00 | 33.22 | 414,104 | -0.08(-0.24%) |
Sep 21, 2023 | 33.24 | 33.98 | 33.05 | 33.30 | 432,294 | -0.44(-1.30%) |
Sep 20, 2023 | 33.85 | 34.41 | 33.49 | 33.74 | 617,781 | +0.15(+0.45%) |
Sep 19, 2023 | 33.11 | 33.84 | 33.00 | 33.59 | 591,274 | +0.48(+1.45%) |
Sep 18, 2023 | 31.66 | 33.41 | 31.47 | 33.11 | 391,920 | +1.72(+5.48%) |
Sep 15, 2023 | 32.88 | 33.05 | 31.19 | 31.39 | 1,202,574 | -1.76(-5.31%) |
Sep 14, 2023 | 33.34 | 33.53 | 32.68 | 33.15 | 422,458 | +0.26(+0.79%) |
Sep 13, 2023 | 32.10 | 32.92 | 31.88 | 32.89 | 412,262 | +0.77(+2.40%) |
Sep 12, 2023 | 31.98 | 32.59 | 31.93 | 32.12 | 230,889 | -0.11(-0.34%) |
Sep 11, 2023 | 33.49 | 33.55 | 32.20 | 32.23 | 226,747 | -0.89(-2.69%) |
Sep 08, 2023 | 33.25 | 33.45 | 32.81 | 33.12 | 231,839 | -0.35(-1.05%) |
Sep 07, 2023 | 33.88 | 33.88 | 32.48 | 33.47 | 340,254 | -1.09(-3.15%) |
Sep 06, 2023 | 34.94 | 35.31 | 34.02 | 34.56 | 295,099 | -0.34(-0.97%) |
Sep 05, 2023 | 34.71 | 35.11 | 33.81 | 34.90 | 370,728 | -0.23(-0.65%) |
Sep 01, 2023 | 35.51 | 35.72 | 34.91 | 35.13 | 314,291 | -0.19(-0.54%) |
Aug 31, 2023 | 35.44 | 36.14 | 35.30 | 35.32 | 635,630 | -0.20(-0.56%) |
Aug 30, 2023 | 33.16 | 35.56 | 33.05 | 35.52 | 657,812 | +2.24(+6.73%) |
Aug 29, 2023 | 31.00 | 33.50 | 30.94 | 33.28 | 408,970 | +2.12(+6.80%) |
Aug 28, 2023 | 31.42 | 31.88 | 31.01 | 31.16 | 277,878 | -0.09(-0.29%) |
Aug 25, 2023 | 31.11 | 31.49 | 30.64 | 31.25 | 158,787 | +0.16(+0.51%) |
Aug 24, 2023 | 32.18 | 32.41 | 30.90 | 31.09 | 366,875 | -0.52(-1.65%) |
Aug 23, 2023 | 31.06 | 31.83 | 31.06 | 31.61 | 201,793 | +0.47(+1.51%) |
Aug 22, 2023 | 31.06 | 31.39 | 29.50 | 31.14 | 263,788 | +0.61(+2.00%) |
Aug 21, 2023 | 30.31 | 30.57 | 30.02 | 30.53 | 369,719 | +0.24(+0.79%) |
Aug 18, 2023 | 29.83 | 30.56 | 29.71 | 30.29 | 317,666 | +0.19(+0.63%) |
Aug 17, 2023 | 30.58 | 30.66 | 30.01 | 30.10 | 282,465 | -0.47(-1.54%) |
Aug 16, 2023 | 31.26 | 31.38 | 30.56 | 30.57 | 185,669 | -0.65(-2.08%) |
Aug 15, 2023 | 31.63 | 31.77 | 31.20 | 31.22 | 214,304 | -0.58(-1.82%) |
Aug 14, 2023 | 31.56 | 32.04 | 31.25 | 31.80 | 345,946 | +0.02(+0.06%) |
Aug 11, 2023 | 32.76 | 32.79 | 31.75 | 31.78 | 293,971 | -1.43(-4.31%) |
Aug 10, 2023 | 33.94 | 34.21 | 31.53 | 33.21 | 237,366 | -0.58(-1.72%) |
Aug 09, 2023 | 33.91 | 34.15 | 33.29 | 33.79 | 239,339 | -0.25(-0.73%) |
Aug 08, 2023 | 34.14 | 34.27 | 33.33 | 34.04 | 298,560 | -0.67(-1.93%) |
Aug 07, 2023 | 34.18 | 34.77 | 33.75 | 34.71 | 546,867 | +0.57(+1.67%) |
Aug 04, 2023 | 35.43 | 35.52 | 34.09 | 34.14 | 537,263 | -1.29(-3.64%) |
Aug 03, 2023 | 36.02 | 36.48 | 34.77 | 35.43 | 552,377 | -0.59(-1.64%) |
Aug 02, 2023 | 36.47 | 36.59 | 35.79 | 36.02 | 283,855 | -1.14(-3.07%) |
Aug 01, 2023 | 36.92 | 37.70 | 36.76 | 37.16 | 416,006 | +0.00(+0.00%) |
Jul 31, 2023 | 36.84 | 37.74 | 36.78 | 37.16 | 420,100 | +0.26(+0.70%) |
Jul 28, 2023 | 35.74 | 37.09 | 35.48 | 36.90 | 449,146 | +1.74(+4.95%) |
Jul 27, 2023 | 34.72 | 36.20 | 34.24 | 35.16 | 411,373 | +1.15(+3.38%) |
Jul 26, 2023 | 34.09 | 34.28 | 33.52 | 34.01 | 281,398 | -0.27(-0.79%) |
Jul 25, 2023 | 34.19 | 34.84 | 34.01 | 34.28 | 243,684 | +0.02(+0.06%) |
Jul 24, 2023 | 34.76 | 35.15 | 34.15 | 34.26 | 278,677 | -0.64(-1.83%) |
Jul 21, 2023 | 35.36 | 35.59 | 34.84 | 34.90 | 366,969 | +0.07(+0.20%) |
Jul 20, 2023 | 35.55 | 35.58 | 34.58 | 34.83 | 434,288 | -1.38(-3.81%) |
Jul 19, 2023 | 36.78 | 36.92 | 35.64 | 36.21 | 468,115 | -0.32(-0.88%) |
Jul 18, 2023 | 36.56 | 36.68 | 35.80 | 36.53 | 430,799 | -0.15(-0.41%) |
Jul 17, 2023 | 35.57 | 36.94 | 35.45 | 36.68 | 789,580 | +1.01(+2.83%) |
Jul 14, 2023 | 36.00 | 36.46 | 35.16 | 35.67 | 412,033 | -0.47(-1.30%) |
Jul 13, 2023 | 34.97 | 36.98 | 34.78 | 36.14 | 672,645 | +1.52(+4.39%) |
Jul 12, 2023 | 33.25 | 34.73 | 33.01 | 34.62 | 472,433 | +1.88(+5.74%) |
Jul 11, 2023 | 32.48 | 32.78 | 31.95 | 32.74 | 356,814 | +0.26(+0.80%) |
Jul 10, 2023 | 32.05 | 32.68 | 31.88 | 32.48 | 342,639 | +0.44(+1.37%) |
Jul 07, 2023 | 31.98 | 32.65 | 31.91 | 32.04 | 278,829 | +0.20(+0.63%) |
Jul 06, 2023 | 32.09 | 32.49 | 31.54 | 31.84 | 293,540 | -0.75(-2.30%) |
Jul 05, 2023 | 33.57 | 33.57 | 32.59 | 32.59 | 327,160 | -1.04(-3.09%) |
Jul 03, 2023 | 34.06 | 34.28 | 33.23 | 33.63 | 184,042 | -0.59(-1.72%) |
Jun 30, 2023 | 34.15 | 34.40 | 33.85 | 34.22 | 533,095 | +0.44(+1.30%) |
Jun 29, 2023 | 32.79 | 33.88 | 32.57 | 33.78 | 378,404 | +1.17(+3.59%) |
Jun 28, 2023 | 31.04 | 32.81 | 31.04 | 32.61 | 470,820 | +1.15(+3.66%) |
Jun 27, 2023 | 30.13 | 31.47 | 29.92 | 31.46 | 774,541 | +1.46(+4.87%) |
Jun 26, 2023 | 30.12 | 30.72 | 29.89 | 30.00 | 404,236 | +0.07(+0.23%) |
Jun 23, 2023 | 30.36 | 30.67 | 29.87 | 29.93 | 717,361 | -1.07(-3.45%) |
Jun 22, 2023 | 30.93 | 31.18 | 29.94 | 31.00 | 533,675 | -0.01(-0.03%) |
Jun 21, 2023 | 31.05 | 31.29 | 30.63 | 31.01 | 671,697 | -0.11(-0.35%) |
Jun 20, 2023 | 30.28 | 31.14 | 30.28 | 31.12 | 685,379 | +0.82(+2.71%) |
Jun 16, 2023 | 30.70 | 30.70 | 29.91 | 30.30 | 1,084,588 | -0.39(-1.27%) |
Jun 15, 2023 | 30.81 | 30.83 | 30.17 | 30.69 | 764,771 | -0.60(-1.92%) |
Jun 14, 2023 | 31.96 | 32.15 | 31.00 | 31.29 | 667,474 | -0.78(-2.43%) |
Jun 13, 2023 | 31.54 | 32.20 | 30.96 | 32.07 | 663,632 | +1.00(+3.22%) |
Jun 12, 2023 | 30.81 | 31.29 | 30.67 | 31.07 | 389,995 | +0.61(+2.00%) |
Jun 09, 2023 | 31.36 | 31.39 | 30.39 | 30.46 | 324,823 | -0.81(-2.59%) |
Jun 08, 2023 | 31.67 | 31.97 | 31.16 | 31.27 | 299,231 | -0.31(-0.98%) |
Jun 07, 2023 | 31.38 | 32.86 | 31.38 | 31.58 | 549,429 | +0.43(+1.38%) |
Jun 06, 2023 | 30.08 | 31.47 | 29.75 | 31.15 | 407,422 | +1.00(+3.32%) |
Jun 05, 2023 | 31.03 | 31.03 | 29.71 | 30.15 | 453,043 | -1.35(-4.29%) |
Jun 02, 2023 | 32.02 | 32.34 | 30.98 | 31.50 | 407,544 | -0.14(-0.44%) |
Jun 01, 2023 | 31.31 | 31.96 | 31.02 | 31.64 | 498,483 | +0.35(+1.12%) |
May 31, 2023 | 31.03 | 31.99 | 30.89 | 31.29 | 1,229,607 | -0.35(-1.11%) |
May 30, 2023 | 32.76 | 32.76 | 31.21 | 31.64 | 565,842 | -0.16(-0.50%) |
May 26, 2023 | 30.29 | 31.99 | 30.02 | 31.80 | 632,137 | +1.71(+5.68%) |
May 25, 2023 | 30.29 | 30.67 | 29.95 | 30.09 | 553,226 | +0.55(+1.86%) |
May 24, 2023 | 30.01 | 30.34 | 29.43 | 29.54 | 312,420 | -0.94(-3.08%) |
May 23, 2023 | 30.67 | 31.14 | 30.43 | 30.48 | 277,778 | -0.37(-1.20%) |
May 22, 2023 | 30.39 | 31.05 | 30.08 | 30.85 | 247,248 | +0.29(+0.95%) |
May 19, 2023 | 31.00 | 31.09 | 30.46 | 30.56 | 232,908 | -0.30(-0.97%) |
May 18, 2023 | 30.15 | 31.12 | 30.00 | 30.86 | 255,981 | +0.88(+2.94%) |
May 17, 2023 | 29.44 | 30.27 | 29.16 | 29.98 | 322,683 | +0.70(+2.39%) |
May 16, 2023 | 28.75 | 29.50 | 28.75 | 29.28 | 187,010 | +0.36(+1.24%) |
May 15, 2023 | 28.33 | 29.21 | 28.22 | 28.92 | 193,596 | +0.69(+2.44%) |
May 12, 2023 | 28.75 | 28.96 | 27.96 | 28.23 | 244,678 | -0.46(-1.60%) |
May 11, 2023 | 28.56 | 28.73 | 28.18 | 28.69 | 274,159 | +0.10(+0.35%) |
May 10, 2023 | 28.53 | 28.85 | 28.21 | 28.59 | 246,684 | +0.59(+2.11%) |
May 09, 2023 | 27.52 | 28.04 | 27.46 | 28.00 | 342,047 | +0.03(+0.11%) |
May 08, 2023 | 27.98 | 28.37 | 27.82 | 27.97 | 262,020 | -0.02(-0.07%) |
May 05, 2023 | 26.84 | 28.09 | 26.84 | 27.99 | 380,720 | +1.39(+5.23%) |
May 04, 2023 | 27.04 | 27.04 | 24.88 | 26.60 | 1,087,965 | -0.82(-2.99%) |
May 03, 2023 | 27.22 | 27.81 | 27.18 | 27.42 | 267,871 | +0.22(+0.81%) |
May 02, 2023 | 27.34 | 27.55 | 26.96 | 27.20 | 238,352 | -0.14(-0.51%) |