Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.46 | 41.05 | 39.68 | 39.88 | 593,268 | -1.05(-2.57%) |
Apr 29, 2024 | 42.00 | 42.18 | 40.68 | 40.93 | 827,648 | -1.06(-2.52%) |
Apr 26, 2024 | 41.13 | 42.44 | 40.86 | 41.99 | 1,228,791 | +1.52(+3.76%) |
Apr 25, 2024 | 38.47 | 40.68 | 38.46 | 40.47 | 995,574 | +0.64(+1.61%) |
Apr 24, 2024 | 39.91 | 40.62 | 39.21 | 39.83 | 1,023,246 | +0.66(+1.68%) |
Apr 23, 2024 | 37.79 | 39.33 | 37.79 | 39.17 | 727,303 | +1.43(+3.79%) |
Apr 22, 2024 | 37.41 | 37.94 | 36.93 | 37.74 | 601,791 | +0.60(+1.62%) |
Apr 19, 2024 | 37.62 | 37.86 | 36.92 | 37.14 | 610,424 | -0.80(-2.11%) |
Apr 18, 2024 | 37.99 | 38.88 | 37.24 | 37.94 | 706,116 | -0.09(-0.24%) |
Apr 17, 2024 | 37.79 | 38.76 | 37.79 | 38.03 | 978,403 | +0.54(+1.44%) |
Apr 16, 2024 | 37.32 | 37.78 | 36.46 | 37.49 | 705,631 | +0.04(+0.11%) |
Apr 15, 2024 | 38.73 | 39.05 | 37.35 | 37.45 | 987,220 | -1.15(-2.98%) |
Apr 12, 2024 | 39.91 | 40.03 | 38.22 | 38.60 | 997,081 | -1.68(-4.17%) |
Apr 11, 2024 | 41.12 | 41.38 | 40.04 | 40.28 | 1,293,802 | -0.65(-1.59%) |
Apr 10, 2024 | 41.09 | 41.58 | 40.85 | 40.93 | 670,673 | -1.19(-2.83%) |
Apr 09, 2024 | 42.93 | 43.49 | 41.36 | 42.12 | 882,977 | -0.90(-2.09%) |
Apr 08, 2024 | 43.51 | 43.67 | 42.95 | 43.02 | 374,940 | -0.07(-0.16%) |
Apr 05, 2024 | 42.68 | 43.35 | 42.15 | 43.09 | 577,199 | +0.43(+1.01%) |
Apr 04, 2024 | 43.99 | 44.61 | 42.61 | 42.66 | 792,719 | -0.62(-1.43%) |
Apr 03, 2024 | 43.04 | 43.78 | 42.33 | 43.28 | 749,956 | -0.12(-0.28%) |
Apr 02, 2024 | 43.00 | 43.55 | 42.00 | 43.40 | 880,097 | -0.91(-2.05%) |
Apr 01, 2024 | 44.57 | 45.94 | 43.44 | 44.31 | 1,226,396 | +0.09(+0.20%) |
Mar 28, 2024 | 44.08 | 44.30 | 44.30 | 44.22 | 1,110,311 | +0.30(+0.68%) |
Mar 27, 2024 | 44.67 | 44.71 | 42.65 | 43.92 | 1,076,538 | -0.30(-0.68%) |
Mar 26, 2024 | 43.22 | 44.90 | 43.01 | 44.22 | 1,057,591 | +1.10(+2.55%) |
Mar 25, 2024 | 44.04 | 44.56 | 43.01 | 43.12 | 929,676 | -0.97(-2.20%) |
Mar 22, 2024 | 44.13 | 44.19 | 43.30 | 44.09 | 597,100 | -0.22(-0.50%) |
Mar 21, 2024 | 45.75 | 46.65 | 43.92 | 44.31 | 1,484,037 | -0.34(-0.76%) |
Mar 20, 2024 | 42.90 | 44.69 | 42.34 | 44.65 | 1,190,933 | +1.69(+3.93%) |
Mar 19, 2024 | 42.86 | 43.03 | 42.06 | 42.96 | 868,076 | -0.15(-0.35%) |
Mar 18, 2024 | 42.39 | 43.55 | 42.39 | 43.11 | 914,690 | +0.91(+2.16%) |
Mar 15, 2024 | 42.28 | 42.65 | 41.80 | 42.20 | 960,127 | -0.24(-0.57%) |
Mar 14, 2024 | 42.58 | 43.46 | 41.76 | 42.44 | 691,684 | -0.31(-0.73%) |
Mar 13, 2024 | 42.80 | 44.09 | 42.51 | 42.75 | 921,855 | +0.05(+0.12%) |
Mar 12, 2024 | 41.82 | 42.97 | 41.24 | 42.70 | 975,030 | +0.98(+2.35%) |
Mar 11, 2024 | 42.04 | 42.28 | 41.30 | 41.72 | 649,494 | -0.66(-1.56%) |
Mar 08, 2024 | 43.10 | 43.60 | 41.85 | 42.38 | 735,806 | -0.39(-0.91%) |
Mar 07, 2024 | 42.87 | 43.49 | 42.67 | 42.77 | 901,031 | +0.09(+0.21%) |
Mar 06, 2024 | 42.36 | 43.40 | 41.81 | 42.68 | 1,036,760 | +1.09(+2.62%) |
Mar 05, 2024 | 42.73 | 42.80 | 40.68 | 41.59 | 1,812,120 | -2.05(-4.70%) |
Mar 04, 2024 | 45.00 | 45.02 | 43.22 | 43.64 | 1,480,628 | -1.37(-3.04%) |
Mar 01, 2024 | 44.61 | 45.40 | 43.85 | 45.01 | 1,373,609 | +0.22(+0.49%) |
Feb 29, 2024 | 44.91 | 45.00 | 43.79 | 44.79 | 1,274,268 | -0.01(-0.02%) |
Feb 28, 2024 | 43.97 | 45.00 | 43.55 | 44.80 | 995,508 | +0.40(+0.90%) |
Feb 27, 2024 | 44.40 | 44.98 | 44.17 | 44.40 | 1,111,842 | +0.19(+0.43%) |
Feb 26, 2024 | 43.50 | 44.84 | 43.29 | 44.21 | 1,359,356 | +0.83(+1.91%) |
Feb 23, 2024 | 43.95 | 44.40 | 43.22 | 43.38 | 1,193,987 | -0.42(-0.96%) |
Feb 22, 2024 | 41.40 | 44.38 | 41.40 | 43.80 | 3,299,088 | +3.30(+8.15%) |
Feb 21, 2024 | 41.41 | 41.90 | 40.02 | 40.50 | 1,946,948 | -2.00(-4.71%) |
Feb 20, 2024 | 43.48 | 43.49 | 41.33 | 42.50 | 3,139,151 | -2.33(-5.20%) |
Feb 16, 2024 | 47.40 | 47.47 | 44.60 | 44.83 | 3,035,252 | -2.81(-5.90%) |
Feb 15, 2024 | 46.00 | 48.81 | 44.25 | 47.64 | 10,410,241 | +10.55(+28.44%) |
Feb 14, 2024 | 36.00 | 37.13 | 35.69 | 37.09 | 2,436,420 | +1.34(+3.75%) |
Feb 13, 2024 | 35.83 | 36.77 | 34.50 | 35.75 | 2,222,666 | -1.58(-4.23%) |
Feb 12, 2024 | 39.26 | 40.40 | 37.31 | 37.33 | 2,985,298 | -1.89(-4.82%) |
Feb 09, 2024 | 38.94 | 39.44 | 38.30 | 39.22 | 1,877,541 | +1.31(+3.46%) |
Feb 08, 2024 | 37.48 | 39.44 | 36.94 | 37.91 | 3,094,152 | +1.53(+4.21%) |
Feb 07, 2024 | 34.86 | 36.40 | 34.44 | 36.38 | 1,292,901 | +1.81(+5.24%) |
Feb 06, 2024 | 36.36 | 37.18 | 34.44 | 34.57 | 1,917,595 | -1.22(-3.41%) |
Feb 05, 2024 | 35.25 | 36.31 | 34.23 | 35.79 | 1,890,035 | +0.85(+2.43%) |
Feb 02, 2024 | 33.51 | 35.03 | 33.33 | 34.94 | 1,567,096 | +1.31(+3.90%) |
Feb 01, 2024 | 32.73 | 33.69 | 32.68 | 33.63 | 988,367 | +1.10(+3.38%) |
Jan 31, 2024 | 32.62 | 33.27 | 32.00 | 32.53 | 948,268 | -0.28(-0.85%) |
Jan 30, 2024 | 33.83 | 34.00 | 32.33 | 32.81 | 654,481 | -0.88(-2.61%) |
Jan 29, 2024 | 32.90 | 33.69 | 32.90 | 33.69 | 937,762 | +0.79(+2.40%) |
Jan 26, 2024 | 33.23 | 33.62 | 32.83 | 32.90 | 585,847 | -0.28(-0.84%) |
Jan 25, 2024 | 34.05 | 34.05 | 33.05 | 33.18 | 739,682 | -0.30(-0.90%) |
Jan 24, 2024 | 34.73 | 34.78 | 33.39 | 33.48 | 673,215 | -0.71(-2.08%) |
Jan 23, 2024 | 34.45 | 35.00 | 34.00 | 34.19 | 504,964 | -0.05(-0.15%) |
Jan 22, 2024 | 34.69 | 34.98 | 33.57 | 34.24 | 702,549 | +0.30(+0.88%) |
Jan 19, 2024 | 33.54 | 34.11 | 32.96 | 33.94 | 804,530 | +0.66(+1.98%) |
Jan 18, 2024 | 33.60 | 33.60 | 32.94 | 33.28 | 667,125 | +0.27(+0.82%) |
Jan 17, 2024 | 32.71 | 33.08 | 32.20 | 33.01 | 427,466 | -0.20(-0.60%) |
Jan 16, 2024 | 33.14 | 33.55 | 32.95 | 33.21 | 463,312 | +0.23(+0.70%) |
Jan 12, 2024 | 33.55 | 33.84 | 32.80 | 32.98 | 326,500 | -0.35(-1.05%) |
Jan 11, 2024 | 33.60 | 34.25 | 33.21 | 33.33 | 488,149 | -0.35(-1.04%) |
Jan 10, 2024 | 33.20 | 34.20 | 33.20 | 33.68 | 875,225 | +0.62(+1.88%) |
Jan 09, 2024 | 31.99 | 33.28 | 31.91 | 33.06 | 397,628 | +0.86(+2.67%) |
Jan 08, 2024 | 31.34 | 32.34 | 31.34 | 32.20 | 372,402 | +0.90(+2.88%) |
Jan 05, 2024 | 31.26 | 31.75 | 31.13 | 31.30 | 371,909 | -0.15(-0.48%) |
Jan 04, 2024 | 31.88 | 32.09 | 31.25 | 31.45 | 418,621 | -0.60(-1.87%) |
Jan 03, 2024 | 33.11 | 33.22 | 31.84 | 32.05 | 612,983 | -1.47(-4.39%) |
Jan 02, 2024 | 34.08 | 34.20 | 33.27 | 33.52 | 879,834 | -1.09(-3.15%) |
Dec 29, 2023 | 34.88 | 35.02 | 34.57 | 34.61 | 503,739 | -0.27(-0.77%) |
Dec 28, 2023 | 34.74 | 35.22 | 34.50 | 34.88 | 338,082 | +0.18(+0.52%) |
Dec 27, 2023 | 34.99 | 35.07 | 34.55 | 34.70 | 342,477 | -0.22(-0.63%) |
Dec 26, 2023 | 34.61 | 35.35 | 34.61 | 34.92 | 721,620 | +0.24(+0.69%) |
Dec 22, 2023 | 35.00 | 35.02 | 34.25 | 34.68 | 792,589 | -0.25(-0.72%) |
Dec 21, 2023 | 33.52 | 35.01 | 33.21 | 34.93 | 2,365,089 | +3.10(+9.74%) |
Dec 20, 2023 | 32.22 | 32.48 | 31.78 | 31.83 | 687,386 | -0.52(-1.61%) |
Dec 19, 2023 | 31.80 | 32.43 | 31.72 | 32.35 | 614,469 | +0.72(+2.28%) |
Dec 18, 2023 | 31.61 | 32.37 | 31.45 | 31.63 | 569,526 | +0.08(+0.25%) |
Dec 15, 2023 | 31.28 | 31.58 | 30.73 | 31.55 | 1,030,345 | +0.33(+1.06%) |
Dec 14, 2023 | 31.44 | 32.20 | 30.60 | 31.22 | 742,744 | +0.39(+1.27%) |
Dec 13, 2023 | 30.10 | 30.97 | 29.58 | 30.83 | 1,240,255 | +0.63(+2.09%) |
Dec 12, 2023 | 30.18 | 30.38 | 29.91 | 30.20 | 518,352 | +0.02(+0.07%) |
Dec 11, 2023 | 29.51 | 30.35 | 29.27 | 30.18 | 669,624 | +0.41(+1.38%) |
Dec 08, 2023 | 29.08 | 30.08 | 28.82 | 29.77 | 943,068 | +0.69(+2.37%) |
Dec 07, 2023 | 29.07 | 29.88 | 29.01 | 29.08 | 993,550 | -0.17(-0.58%) |
Dec 06, 2023 | 29.00 | 29.47 | 28.66 | 29.25 | 998,671 | +0.14(+0.48%) |
Dec 05, 2023 | 28.43 | 29.17 | 28.05 | 29.11 | 771,388 | +0.89(+3.15%) |
Dec 04, 2023 | 28.00 | 28.60 | 27.67 | 28.22 | 899,016 | -0.07(-0.25%) |
Dec 01, 2023 | 26.93 | 28.38 | 26.84 | 28.29 | 968,996 | +1.31(+4.86%) |
Nov 30, 2023 | 27.15 | 27.36 | 26.44 | 26.98 | 507,242 | -0.08(-0.30%) |
Nov 29, 2023 | 27.20 | 27.59 | 26.94 | 27.06 | 726,163 | +0.11(+0.41%) |
Nov 28, 2023 | 27.31 | 27.50 | 26.84 | 26.95 | 638,066 | -0.15(-0.55%) |
Nov 27, 2023 | 26.67 | 27.54 | 26.41 | 27.10 | 606,041 | +0.30(+1.12%) |
Nov 24, 2023 | 26.78 | 26.91 | 26.62 | 26.80 | 174,183 | -0.08(-0.30%) |
Nov 22, 2023 | 26.90 | 26.99 | 26.45 | 26.88 | 702,610 | +0.05(+0.19%) |
Nov 21, 2023 | 26.93 | 26.93 | 26.23 | 26.83 | 545,015 | -0.21(-0.78%) |
Nov 20, 2023 | 26.45 | 27.19 | 26.36 | 27.04 | 748,520 | +0.48(+1.81%) |
Nov 17, 2023 | 27.39 | 27.39 | 26.37 | 26.56 | 689,127 | -0.47(-1.74%) |
Nov 16, 2023 | 27.31 | 27.31 | 26.59 | 27.03 | 553,098 | -0.34(-1.24%) |
Nov 15, 2023 | 27.30 | 27.77 | 27.19 | 27.37 | 671,623 | +0.05(+0.18%) |
Nov 14, 2023 | 27.20 | 27.68 | 27.05 | 27.32 | 992,222 | +0.81(+3.06%) |
Nov 13, 2023 | 26.10 | 26.60 | 26.00 | 26.51 | 738,165 | +0.41(+1.57%) |
Nov 10, 2023 | 25.91 | 26.15 | 25.60 | 26.10 | 488,245 | +0.24(+0.93%) |
Nov 09, 2023 | 26.58 | 26.80 | 25.83 | 25.86 | 973,407 | -0.52(-1.97%) |
Nov 08, 2023 | 26.27 | 26.44 | 25.39 | 26.38 | 1,129,675 | +0.08(+0.30%) |
Nov 07, 2023 | 26.40 | 28.24 | 25.97 | 26.30 | 2,508,955 | -1.16(-4.22%) |
Nov 06, 2023 | 27.00 | 27.57 | 26.72 | 27.46 | 891,894 | +0.63(+2.35%) |
Nov 03, 2023 | 26.59 | 27.11 | 26.38 | 26.83 | 1,460,537 | +0.57(+2.17%) |
Nov 02, 2023 | 26.20 | 27.00 | 25.59 | 26.26 | 1,972,668 | +3.73(+16.56%) |
Nov 01, 2023 | 22.47 | 23.00 | 22.16 | 22.53 | 766,905 | +0.04(+0.18%) |
Oct 31, 2023 | 21.50 | 22.52 | 21.45 | 22.49 | 542,230 | +1.04(+4.85%) |
Oct 30, 2023 | 21.84 | 21.97 | 21.39 | 21.45 | 580,208 | -0.05(-0.23%) |
Oct 27, 2023 | 22.07 | 22.31 | 21.38 | 21.50 | 936,580 | -0.33(-1.51%) |
Oct 26, 2023 | 21.79 | 22.09 | 21.44 | 21.83 | 593,433 | +0.05(+0.23%) |
Oct 25, 2023 | 23.01 | 23.43 | 21.73 | 21.78 | 457,728 | -1.24(-5.39%) |
Oct 24, 2023 | 22.52 | 23.23 | 22.52 | 23.02 | 492,543 | +0.66(+2.95%) |
Oct 23, 2023 | 22.09 | 22.75 | 21.63 | 22.36 | 581,127 | -0.03(-0.13%) |
Oct 20, 2023 | 22.35 | 22.68 | 21.85 | 22.39 | 818,503 | -0.12(-0.53%) |
Oct 19, 2023 | 22.98 | 23.13 | 22.35 | 22.51 | 1,033,579 | -0.48(-2.09%) |
Oct 18, 2023 | 23.67 | 23.74 | 22.77 | 22.99 | 827,019 | -0.68(-2.87%) |
Oct 17, 2023 | 23.51 | 24.27 | 23.39 | 23.67 | 444,863 | -0.21(-0.88%) |
Oct 16, 2023 | 23.34 | 24.37 | 23.14 | 23.88 | 458,525 | +0.52(+2.23%) |
Oct 13, 2023 | 23.52 | 23.68 | 23.25 | 23.36 | 651,136 | -0.21(-0.89%) |
Oct 12, 2023 | 24.47 | 24.47 | 23.14 | 23.57 | 819,520 | -0.83(-3.40%) |
Oct 11, 2023 | 24.19 | 24.50 | 23.86 | 24.40 | 692,170 | +0.23(+0.95%) |
Oct 10, 2023 | 23.73 | 24.77 | 23.73 | 24.17 | 595,081 | +0.48(+2.03%) |
Oct 09, 2023 | 24.60 | 24.60 | 23.59 | 23.69 | 1,331,735 | -1.15(-4.63%) |
Oct 06, 2023 | 23.87 | 25.07 | 23.81 | 24.84 | 565,979 | +0.65(+2.69%) |
Oct 05, 2023 | 24.77 | 24.80 | 23.83 | 24.19 | 485,731 | -0.57(-2.30%) |
Oct 04, 2023 | 24.61 | 24.98 | 24.11 | 24.76 | 415,232 | +0.18(+0.73%) |
Oct 03, 2023 | 25.22 | 25.46 | 24.41 | 24.58 | 979,027 | -0.90(-3.53%) |
Oct 02, 2023 | 25.29 | 25.75 | 25.14 | 25.48 | 430,280 | +0.12(+0.47%) |
Sep 29, 2023 | 25.57 | 25.90 | 25.24 | 25.36 | 440,781 | +0.03(+0.12%) |
Sep 28, 2023 | 25.31 | 25.62 | 24.65 | 25.33 | 727,395 | -0.40(-1.55%) |
Sep 27, 2023 | 25.32 | 25.90 | 25.23 | 25.73 | 633,142 | +0.41(+1.62%) |
Sep 26, 2023 | 25.54 | 25.93 | 25.26 | 25.32 | 330,358 | -0.43(-1.67%) |
Sep 25, 2023 | 25.85 | 26.11 | 25.74 | 25.75 | 646,985 | -0.25(-0.96%) |
Sep 22, 2023 | 26.20 | 26.41 | 25.92 | 26.00 | 610,523 | +0.01(+0.04%) |
Sep 21, 2023 | 26.10 | 26.18 | 25.76 | 25.99 | 896,461 | -0.50(-1.89%) |
Sep 20, 2023 | 26.70 | 27.12 | 26.47 | 26.49 | 390,588 | -0.05(-0.19%) |
Sep 19, 2023 | 26.88 | 26.94 | 26.21 | 26.54 | 440,573 | -0.44(-1.63%) |
Sep 18, 2023 | 26.93 | 27.32 | 26.71 | 26.98 | 507,371 | -0.05(-0.18%) |
Sep 15, 2023 | 27.87 | 27.87 | 26.88 | 27.03 | 847,806 | -0.84(-3.01%) |
Sep 14, 2023 | 28.39 | 28.44 | 27.36 | 27.87 | 1,650,821 | +0.93(+3.45%) |
Sep 13, 2023 | 26.29 | 27.10 | 26.29 | 26.94 | 1,226,007 | +0.49(+1.85%) |
Sep 12, 2023 | 26.59 | 26.93 | 26.06 | 26.45 | 897,807 | -0.45(-1.67%) |
Sep 11, 2023 | 27.35 | 27.80 | 26.79 | 26.90 | 1,880,128 | -0.45(-1.65%) |
Sep 08, 2023 | 28.66 | 28.94 | 27.32 | 27.35 | 831,345 | -1.04(-3.66%) |
Sep 07, 2023 | 28.57 | 28.76 | 28.01 | 28.39 | 603,956 | -0.60(-2.07%) |
Sep 06, 2023 | 29.15 | 29.93 | 28.91 | 28.99 | 821,112 | -0.10(-0.34%) |
Sep 05, 2023 | 29.33 | 29.38 | 28.67 | 29.09 | 1,644,633 | -0.63(-2.12%) |
Sep 01, 2023 | 28.55 | 29.73 | 28.27 | 29.72 | 820,446 | +1.03(+3.59%) |
Aug 31, 2023 | 28.44 | 29.25 | 28.41 | 28.69 | 1,284,412 | +0.34(+1.20%) |
Aug 30, 2023 | 27.50 | 28.42 | 27.39 | 28.35 | 871,764 | +0.96(+3.50%) |
Aug 29, 2023 | 26.92 | 27.45 | 26.80 | 27.39 | 648,051 | +0.43(+1.59%) |
Aug 28, 2023 | 26.82 | 27.27 | 26.73 | 26.96 | 568,516 | +0.21(+0.79%) |
Aug 25, 2023 | 26.73 | 26.99 | 26.42 | 26.75 | 361,635 | +0.01(+0.04%) |
Aug 24, 2023 | 27.33 | 27.50 | 26.73 | 26.74 | 621,211 | -0.43(-1.58%) |
Aug 23, 2023 | 27.23 | 27.32 | 26.96 | 27.17 | 866,542 | -0.03(-0.11%) |
Aug 22, 2023 | 27.05 | 27.40 | 26.98 | 27.20 | 547,043 | +0.20(+0.74%) |
Aug 21, 2023 | 26.90 | 27.27 | 26.72 | 27.00 | 1,014,340 | +0.10(+0.37%) |
Aug 18, 2023 | 26.00 | 27.00 | 25.32 | 26.90 | 1,546,376 | +0.15(+0.56%) |
Aug 17, 2023 | 27.00 | 27.06 | 26.54 | 26.75 | 866,585 | -0.27(-1.00%) |
Aug 16, 2023 | 26.39 | 27.03 | 26.17 | 27.02 | 1,066,405 | +0.52(+1.96%) |
Aug 15, 2023 | 26.38 | 26.65 | 26.16 | 26.50 | 468,256 | -0.18(-0.67%) |
Aug 14, 2023 | 26.54 | 26.81 | 26.23 | 26.68 | 632,869 | +0.13(+0.49%) |
Aug 11, 2023 | 26.42 | 26.64 | 26.20 | 26.55 | 720,200 | -0.12(-0.45%) |
Aug 10, 2023 | 27.56 | 27.74 | 26.57 | 26.67 | 653,278 | -0.69(-2.52%) |
Aug 09, 2023 | 28.35 | 28.38 | 27.31 | 27.36 | 606,094 | -0.84(-2.98%) |
Aug 08, 2023 | 28.66 | 28.95 | 27.54 | 28.20 | 1,316,943 | -1.05(-3.59%) |
Aug 07, 2023 | 28.78 | 29.43 | 27.61 | 29.25 | 2,023,164 | -0.37(-1.25%) |
Aug 04, 2023 | 29.74 | 30.29 | 29.57 | 29.62 | 1,051,645 | +0.29(+0.99%) |
Aug 03, 2023 | 29.10 | 30.81 | 28.86 | 29.33 | 1,069,436 | +0.96(+3.38%) |
Aug 02, 2023 | 29.06 | 29.06 | 28.16 | 28.37 | 1,290,988 | -1.25(-4.22%) |
Aug 01, 2023 | 30.48 | 30.75 | 29.50 | 29.62 | 2,635,682 | -1.15(-3.74%) |
Jul 31, 2023 | 29.67 | 30.84 | 29.67 | 30.77 | 831,526 | +1.11(+3.74%) |
Jul 28, 2023 | 29.42 | 29.73 | 28.89 | 29.66 | 531,585 | +0.72(+2.49%) |
Jul 27, 2023 | 29.67 | 29.94 | 28.92 | 28.94 | 1,083,110 | -0.06(-0.21%) |
Jul 26, 2023 | 29.42 | 29.78 | 28.88 | 29.00 | 533,932 | -0.62(-2.09%) |
Jul 25, 2023 | 29.42 | 29.91 | 29.18 | 29.62 | 532,293 | +0.65(+2.24%) |
Jul 24, 2023 | 29.00 | 29.12 | 28.30 | 28.97 | 641,885 | +0.03(+0.10%) |
Jul 21, 2023 | 29.44 | 29.89 | 28.89 | 28.94 | 574,651 | -0.25(-0.86%) |
Jul 20, 2023 | 29.50 | 29.70 | 28.91 | 29.19 | 957,673 | -0.61(-2.05%) |
Jul 19, 2023 | 30.74 | 30.85 | 29.50 | 29.80 | 936,144 | -0.64(-2.10%) |
Jul 18, 2023 | 30.44 | 30.94 | 30.24 | 30.44 | 702,676 | +0.04(+0.13%) |
Jul 17, 2023 | 29.78 | 30.82 | 29.59 | 30.40 | 2,258,234 | +1.21(+4.15%) |
Jul 14, 2023 | 29.31 | 29.93 | 28.69 | 29.19 | 883,890 | -0.46(-1.55%) |
Jul 13, 2023 | 28.52 | 29.81 | 28.40 | 29.65 | 950,240 | +1.56(+5.55%) |
Jul 12, 2023 | 28.40 | 28.40 | 27.57 | 28.09 | 742,790 | +0.22(+0.79%) |
Jul 11, 2023 | 27.15 | 27.89 | 26.90 | 27.87 | 582,866 | +0.52(+1.90%) |
Jul 10, 2023 | 26.40 | 27.37 | 25.95 | 27.35 | 841,909 | +0.95(+3.60%) |
Jul 07, 2023 | 26.88 | 27.18 | 26.12 | 26.40 | 750,635 | -0.42(-1.57%) |
Jul 06, 2023 | 27.02 | 27.15 | 26.51 | 26.82 | 535,234 | -0.60(-2.19%) |
Jul 05, 2023 | 26.88 | 27.51 | 26.63 | 27.42 | 622,801 | +0.29(+1.07%) |
Jul 03, 2023 | 27.94 | 28.45 | 27.04 | 27.13 | 629,499 | -0.57(-2.06%) |
Jun 30, 2023 | 29.13 | 29.28 | 27.67 | 27.70 | 1,520,674 | -1.12(-3.89%) |
Jun 29, 2023 | 28.16 | 29.30 | 28.16 | 28.82 | 2,186,613 | +0.82(+2.93%) |
Jun 28, 2023 | 27.42 | 28.05 | 27.13 | 28.00 | 938,989 | +0.65(+2.38%) |
Jun 27, 2023 | 26.44 | 27.54 | 26.21 | 27.35 | 876,267 | +0.96(+3.64%) |
Jun 26, 2023 | 26.54 | 27.16 | 26.18 | 26.39 | 940,660 | -0.15(-0.57%) |
Jun 23, 2023 | 26.32 | 26.73 | 26.06 | 26.54 | 475,661 | +0.01(+0.04%) |
Jun 22, 2023 | 26.63 | 26.84 | 26.33 | 26.53 | 501,660 | -0.28(-1.04%) |
Jun 21, 2023 | 27.10 | 27.21 | 26.05 | 26.81 | 926,894 | -0.35(-1.29%) |
Jun 20, 2023 | 27.02 | 27.48 | 26.82 | 27.16 | 675,632 | -0.19(-0.69%) |
Jun 16, 2023 | 27.83 | 27.85 | 27.00 | 27.35 | 837,516 | -0.15(-0.55%) |
Jun 15, 2023 | 26.74 | 27.81 | 26.74 | 27.50 | 703,822 | +0.33(+1.21%) |
Jun 14, 2023 | 26.31 | 27.81 | 26.08 | 27.17 | 1,446,062 | +0.87(+3.31%) |
Jun 13, 2023 | 26.26 | 26.60 | 25.74 | 26.30 | 1,702,932 | +0.38(+1.47%) |
Jun 12, 2023 | 26.15 | 26.32 | 25.81 | 25.92 | 963,826 | -0.12(-0.46%) |
Jun 09, 2023 | 25.18 | 26.38 | 25.18 | 26.04 | 998,497 | +1.08(+4.33%) |
Jun 08, 2023 | 24.61 | 25.50 | 24.30 | 24.96 | 723,249 | +0.28(+1.13%) |
Jun 07, 2023 | 25.80 | 26.16 | 24.42 | 24.68 | 928,061 | -1.14(-4.42%) |
Jun 06, 2023 | 24.20 | 25.87 | 24.00 | 25.82 | 1,412,081 | +1.72(+7.14%) |
Jun 05, 2023 | 23.74 | 24.24 | 23.37 | 24.10 | 782,383 | +0.13(+0.54%) |
Jun 02, 2023 | 23.85 | 24.25 | 23.33 | 23.97 | 1,357,660 | -0.05(-0.21%) |
Jun 01, 2023 | 23.96 | 24.17 | 23.62 | 24.02 | 772,118 | -0.34(-1.40%) |
May 31, 2023 | 23.58 | 24.50 | 23.58 | 24.36 | 1,642,733 | +0.62(+2.61%) |
May 30, 2023 | 23.73 | 24.04 | 23.15 | 23.74 | 669,104 | +0.32(+1.37%) |
May 26, 2023 | 23.04 | 23.83 | 23.00 | 23.42 | 857,859 | +0.41(+1.78%) |
May 25, 2023 | 22.85 | 23.13 | 22.55 | 23.01 | 713,668 | +0.39(+1.72%) |
May 24, 2023 | 21.85 | 22.72 | 21.74 | 22.62 | 618,559 | +0.55(+2.49%) |
May 23, 2023 | 21.90 | 22.09 | 21.45 | 22.07 | 759,075 | +0.07(+0.32%) |
May 22, 2023 | 22.41 | 22.74 | 21.98 | 22.00 | 567,729 | -0.43(-1.92%) |
May 19, 2023 | 22.34 | 22.73 | 22.19 | 22.43 | 573,898 | +0.15(+0.67%) |
May 18, 2023 | 22.40 | 22.91 | 21.99 | 22.28 | 1,412,591 | -0.13(-0.58%) |
May 17, 2023 | 22.35 | 22.53 | 21.95 | 22.41 | 1,247,154 | +0.05(+0.22%) |
May 16, 2023 | 22.80 | 22.90 | 22.31 | 22.36 | 779,287 | -0.55(-2.40%) |
May 15, 2023 | 22.50 | 23.00 | 22.50 | 22.91 | 997,269 | +0.33(+1.46%) |
May 12, 2023 | 22.82 | 22.98 | 22.32 | 22.58 | 955,825 | -0.22(-0.96%) |
May 11, 2023 | 22.15 | 22.82 | 21.91 | 22.80 | 1,045,877 | +0.03(+0.13%) |
May 10, 2023 | 21.99 | 22.88 | 21.86 | 22.77 | 723,431 | +1.26(+5.86%) |
May 09, 2023 | 21.43 | 21.75 | 21.18 | 21.51 | 681,024 | +0.04(+0.19%) |
May 08, 2023 | 20.99 | 21.52 | 20.80 | 21.47 | 849,646 | +0.48(+2.29%) |
May 05, 2023 | 20.48 | 21.47 | 19.98 | 20.99 | 1,428,995 | +0.57(+2.79%) |
May 04, 2023 | 19.65 | 21.65 | 19.56 | 20.42 | 2,940,984 | +2.72(+15.37%) |
May 03, 2023 | 18.25 | 18.38 | 17.11 | 17.70 | 2,280,929 | -0.54(-2.96%) |
May 02, 2023 | 18.86 | 18.97 | 18.12 | 18.24 | 729,539 | -0.79(-4.15%) |