Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.17 | 24.34 | 23.61 | 24.12 | 791,264 | -0.63(-2.55%) |
Apr 29, 2024 | 25.33 | 25.52 | 23.59 | 24.75 | 1,292,858 | +0.61(+2.53%) |
Apr 26, 2024 | 23.21 | 24.48 | 23.18 | 24.14 | 989,710 | +1.05(+4.55%) |
Apr 25, 2024 | 22.91 | 23.15 | 22.63 | 23.09 | 786,299 | -0.08(-0.35%) |
Apr 24, 2024 | 23.05 | 23.32 | 22.60 | 23.17 | 958,277 | +0.29(+1.27%) |
Apr 23, 2024 | 21.80 | 23.42 | 21.76 | 22.88 | 764,715 | +1.06(+4.86%) |
Apr 22, 2024 | 21.61 | 22.12 | 21.41 | 21.82 | 934,334 | +0.26(+1.21%) |
Apr 19, 2024 | 21.55 | 22.02 | 21.42 | 21.56 | 995,826 | -0.10(-0.46%) |
Apr 18, 2024 | 22.00 | 22.05 | 21.06 | 21.66 | 971,466 | -0.03(-0.14%) |
Apr 17, 2024 | 22.69 | 23.45 | 21.25 | 21.69 | 1,286,925 | -0.82(-3.64%) |
Apr 16, 2024 | 22.51 | 22.98 | 22.07 | 22.51 | 841,276 | -0.25(-1.10%) |
Apr 15, 2024 | 23.15 | 23.45 | 22.61 | 22.76 | 719,542 | -0.26(-1.13%) |
Apr 12, 2024 | 23.81 | 24.19 | 23.02 | 23.02 | 730,730 | -0.95(-3.96%) |
Apr 11, 2024 | 25.30 | 25.30 | 23.96 | 23.97 | 1,337,712 | -1.35(-5.33%) |
Apr 10, 2024 | 24.75 | 25.33 | 24.29 | 25.32 | 1,721,290 | -0.28(-1.09%) |
Apr 09, 2024 | 23.95 | 25.60 | 23.77 | 25.60 | 944,126 | +1.92(+8.11%) |
Apr 08, 2024 | 23.47 | 24.29 | 23.36 | 23.68 | 552,898 | +0.41(+1.76%) |
Apr 05, 2024 | 23.55 | 23.73 | 23.10 | 23.27 | 738,401 | -0.56(-2.35%) |
Apr 04, 2024 | 24.60 | 25.13 | 23.70 | 23.83 | 664,308 | -0.51(-2.10%) |
Apr 03, 2024 | 23.49 | 24.50 | 23.45 | 24.34 | 620,653 | +0.43(+1.80%) |
Apr 02, 2024 | 24.68 | 24.68 | 23.62 | 23.91 | 650,221 | -1.29(-5.12%) |
Apr 01, 2024 | 25.73 | 25.88 | 24.93 | 25.20 | 351,200 | +0.01(+0.04%) |
Mar 28, 2024 | 24.73 | 25.23 | 24.52 | 25.19 | 872,608 | +0.45(+1.82%) |
Mar 27, 2024 | 22.51 | 24.84 | 22.51 | 24.74 | 1,174,066 | +2.23(+9.91%) |
Mar 26, 2024 | 22.42 | 23.04 | 22.37 | 22.51 | 925,576 | +0.34(+1.53%) |
Mar 25, 2024 | 22.36 | 22.91 | 22.06 | 22.17 | 1,135,297 | -0.26(-1.16%) |
Mar 22, 2024 | 23.53 | 23.53 | 22.42 | 22.43 | 1,729,059 | -1.23(-5.20%) |
Mar 21, 2024 | 24.45 | 24.87 | 23.58 | 23.66 | 1,133,996 | -1.24(-4.98%) |
Mar 20, 2024 | 24.20 | 24.99 | 23.04 | 24.90 | 2,285,200 | -1.55(-5.86%) |
Mar 19, 2024 | 26.05 | 26.84 | 26.00 | 26.45 | 780,607 | -0.01(-0.04%) |
Mar 18, 2024 | 26.75 | 27.10 | 25.95 | 26.46 | 612,383 | +0.09(+0.34%) |
Mar 15, 2024 | 26.12 | 26.88 | 26.00 | 26.37 | 1,403,006 | +0.37(+1.42%) |
Mar 14, 2024 | 27.47 | 27.50 | 25.86 | 26.00 | 1,354,594 | -1.67(-6.04%) |
Mar 13, 2024 | 28.78 | 29.09 | 27.66 | 27.67 | 733,171 | -0.82(-2.88%) |
Mar 12, 2024 | 29.55 | 29.57 | 28.38 | 28.49 | 852,589 | -0.68(-2.33%) |
Mar 11, 2024 | 28.70 | 30.20 | 28.54 | 29.17 | 1,165,077 | +0.99(+3.51%) |
Mar 08, 2024 | 28.00 | 28.82 | 27.54 | 28.18 | 857,719 | +0.39(+1.40%) |
Mar 07, 2024 | 27.59 | 27.80 | 26.96 | 27.79 | 468,511 | +0.26(+0.94%) |
Mar 06, 2024 | 27.25 | 27.59 | 26.82 | 27.53 | 402,044 | +1.07(+4.04%) |
Mar 05, 2024 | 26.00 | 26.93 | 25.70 | 26.46 | 746,446 | -0.04(-0.15%) |
Mar 04, 2024 | 27.27 | 27.27 | 26.30 | 26.50 | 632,884 | -0.77(-2.82%) |
Mar 01, 2024 | 27.39 | 27.80 | 26.74 | 27.27 | 653,007 | +0.23(+0.85%) |
Feb 29, 2024 | 27.36 | 27.97 | 26.77 | 27.04 | 750,968 | +0.50(+1.88%) |
Feb 28, 2024 | 27.59 | 27.97 | 26.35 | 26.54 | 761,554 | -0.77(-2.82%) |
Feb 27, 2024 | 27.06 | 27.73 | 26.72 | 27.31 | 500,317 | +1.13(+4.32%) |
Feb 26, 2024 | 25.98 | 26.47 | 25.74 | 26.18 | 357,216 | +0.09(+0.34%) |
Feb 23, 2024 | 26.19 | 26.50 | 25.42 | 26.09 | 482,793 | -0.10(-0.38%) |
Feb 22, 2024 | 25.87 | 26.46 | 25.31 | 26.19 | 725,788 | +0.64(+2.50%) |
Feb 21, 2024 | 25.51 | 25.78 | 25.08 | 25.55 | 601,353 | -0.40(-1.54%) |
Feb 20, 2024 | 26.10 | 26.10 | 25.34 | 25.95 | 483,680 | -0.39(-1.48%) |
Feb 16, 2024 | 26.90 | 27.43 | 26.26 | 26.34 | 578,901 | -0.83(-3.05%) |
Feb 15, 2024 | 27.45 | 28.01 | 26.88 | 27.17 | 416,184 | -0.11(-0.40%) |
Feb 14, 2024 | 26.47 | 27.32 | 26.12 | 27.28 | 1,443,373 | +1.42(+5.49%) |
Feb 13, 2024 | 25.95 | 26.86 | 25.78 | 25.86 | 980,954 | -1.45(-5.31%) |
Feb 12, 2024 | 26.36 | 27.80 | 26.36 | 27.31 | 785,508 | +1.12(+4.28%) |
Feb 09, 2024 | 25.50 | 26.34 | 25.26 | 26.19 | 614,640 | +0.79(+3.11%) |
Feb 08, 2024 | 26.04 | 26.13 | 25.29 | 25.40 | 973,714 | -0.91(-3.46%) |
Feb 07, 2024 | 25.50 | 26.65 | 25.35 | 26.31 | 1,367,739 | +1.37(+5.49%) |
Feb 06, 2024 | 24.98 | 25.18 | 24.11 | 24.94 | 1,238,235 | +1.15(+4.83%) |
Feb 05, 2024 | 25.02 | 25.02 | 23.12 | 23.79 | 2,305,659 | -2.33(-8.92%) |
Feb 02, 2024 | 26.35 | 27.20 | 25.94 | 26.12 | 955,412 | -0.90(-3.33%) |
Feb 01, 2024 | 26.63 | 27.65 | 26.54 | 27.02 | 820,083 | +0.79(+3.01%) |
Jan 31, 2024 | 26.80 | 27.45 | 26.23 | 26.23 | 741,301 | -0.72(-2.67%) |
Jan 30, 2024 | 27.34 | 27.75 | 26.80 | 26.95 | 821,670 | -0.90(-3.23%) |
Jan 29, 2024 | 27.10 | 28.05 | 26.68 | 27.85 | 1,309,843 | -0.03(-0.11%) |
Jan 26, 2024 | 29.00 | 29.20 | 27.74 | 27.88 | 902,891 | -1.22(-4.19%) |
Jan 25, 2024 | 30.18 | 30.57 | 28.72 | 29.10 | 938,081 | -1.21(-3.99%) |
Jan 24, 2024 | 31.06 | 31.30 | 29.95 | 30.31 | 974,390 | +0.03(+0.10%) |
Jan 23, 2024 | 30.00 | 31.16 | 29.82 | 30.28 | 1,224,692 | +1.78(+6.25%) |
Jan 22, 2024 | 27.25 | 29.20 | 27.01 | 28.50 | 935,302 | +0.88(+3.19%) |
Jan 19, 2024 | 28.30 | 28.30 | 27.19 | 27.62 | 991,411 | -0.95(-3.33%) |
Jan 18, 2024 | 29.11 | 29.40 | 28.34 | 28.57 | 680,525 | +0.42(+1.49%) |
Jan 17, 2024 | 28.50 | 28.70 | 27.80 | 28.15 | 1,238,692 | -1.58(-5.31%) |
Jan 16, 2024 | 29.89 | 31.13 | 29.61 | 29.73 | 973,506 | -0.66(-2.17%) |
Jan 12, 2024 | 31.35 | 31.69 | 30.14 | 30.39 | 708,116 | -0.87(-2.78%) |
Jan 11, 2024 | 30.88 | 31.86 | 29.72 | 31.26 | 989,471 | +0.74(+2.42%) |
Jan 10, 2024 | 30.93 | 31.11 | 29.72 | 30.52 | 1,517,962 | -0.56(-1.80%) |
Jan 09, 2024 | 31.18 | 31.40 | 30.50 | 31.08 | 1,032,864 | -0.73(-2.29%) |
Jan 08, 2024 | 32.50 | 32.78 | 31.65 | 31.81 | 825,439 | -0.91(-2.78%) |
Jan 05, 2024 | 33.05 | 33.39 | 32.38 | 32.72 | 756,874 | -0.38(-1.15%) |
Jan 04, 2024 | 34.16 | 34.31 | 32.92 | 33.10 | 742,246 | -0.79(-2.33%) |
Jan 03, 2024 | 34.23 | 34.62 | 33.09 | 33.89 | 1,386,463 | -1.09(-3.12%) |
Jan 02, 2024 | 36.05 | 36.26 | 34.75 | 34.98 | 1,375,907 | -1.96(-5.31%) |
Dec 29, 2023 | 37.37 | 37.37 | 36.63 | 36.94 | 474,616 | -0.48(-1.28%) |
Dec 28, 2023 | 36.55 | 38.37 | 36.40 | 37.42 | 1,996,613 | +1.87(+5.26%) |
Dec 27, 2023 | 35.90 | 36.04 | 35.24 | 35.55 | 476,319 | -0.13(-0.36%) |
Dec 26, 2023 | 35.24 | 35.84 | 35.00 | 35.68 | 342,896 | +0.68(+1.94%) |
Dec 22, 2023 | 34.68 | 35.23 | 34.23 | 35.00 | 1,005,274 | -0.19(-0.54%) |
Dec 21, 2023 | 33.20 | 35.23 | 33.03 | 35.19 | 1,028,600 | +2.82(+8.71%) |
Dec 20, 2023 | 34.11 | 34.13 | 32.37 | 32.37 | 797,846 | -1.52(-4.49%) |
Dec 19, 2023 | 33.75 | 34.62 | 33.25 | 33.89 | 949,712 | +0.39(+1.16%) |
Dec 18, 2023 | 33.77 | 34.13 | 32.76 | 33.50 | 861,142 | -0.57(-1.67%) |
Dec 15, 2023 | 33.36 | 34.12 | 32.98 | 34.07 | 1,095,037 | +0.77(+2.31%) |
Dec 14, 2023 | 33.08 | 34.16 | 32.50 | 33.30 | 1,723,255 | +1.14(+3.54%) |
Dec 13, 2023 | 30.60 | 32.20 | 29.83 | 32.16 | 976,127 | +1.17(+3.78%) |
Dec 12, 2023 | 32.15 | 32.27 | 29.93 | 30.99 | 983,239 | -1.31(-4.06%) |
Dec 11, 2023 | 31.71 | 32.90 | 30.90 | 32.30 | 812,813 | +0.16(+0.50%) |
Dec 08, 2023 | 32.39 | 33.34 | 31.55 | 32.14 | 650,584 | -0.23(-0.71%) |
Dec 07, 2023 | 32.04 | 32.91 | 31.96 | 32.37 | 586,490 | +0.43(+1.35%) |
Dec 06, 2023 | 32.25 | 33.04 | 31.84 | 31.94 | 585,129 | +0.14(+0.44%) |
Dec 05, 2023 | 32.75 | 32.84 | 31.61 | 31.80 | 1,233,948 | -1.42(-4.27%) |
Dec 04, 2023 | 33.05 | 34.34 | 32.80 | 33.22 | 1,531,228 | -0.06(-0.18%) |
Dec 01, 2023 | 30.97 | 33.33 | 30.76 | 33.28 | 1,121,035 | +1.88(+5.99%) |
Nov 30, 2023 | 32.55 | 32.55 | 31.35 | 31.40 | 630,969 | -1.02(-3.15%) |
Nov 29, 2023 | 31.26 | 33.26 | 31.09 | 32.42 | 1,047,610 | +1.09(+3.48%) |
Nov 28, 2023 | 31.97 | 31.97 | 30.75 | 31.33 | 911,858 | -0.92(-2.85%) |
Nov 27, 2023 | 33.90 | 33.90 | 32.20 | 32.25 | 1,061,626 | -1.86(-5.45%) |
Nov 24, 2023 | 35.03 | 35.05 | 33.94 | 34.11 | 439,888 | -0.90(-2.57%) |
Nov 22, 2023 | 33.98 | 35.45 | 33.63 | 35.01 | 1,013,516 | +1.79(+5.39%) |
Nov 21, 2023 | 33.11 | 33.73 | 32.97 | 33.22 | 745,667 | -0.22(-0.66%) |
Nov 20, 2023 | 32.95 | 33.96 | 32.57 | 33.44 | 891,425 | +0.55(+1.69%) |
Nov 17, 2023 | 34.85 | 34.92 | 31.97 | 32.89 | 1,495,706 | -0.83(-2.47%) |
Nov 16, 2023 | 34.46 | 34.64 | 33.06 | 33.72 | 1,575,713 | -2.21(-6.15%) |
Nov 15, 2023 | 36.55 | 36.98 | 35.18 | 35.93 | 1,256,388 | -0.14(-0.40%) |
Nov 14, 2023 | 35.40 | 36.07 | 34.19 | 36.07 | 1,790,169 | +1.24(+3.57%) |
Nov 13, 2023 | 34.92 | 35.57 | 34.56 | 34.83 | 840,526 | +0.27(+0.78%) |
Nov 10, 2023 | 34.36 | 34.96 | 32.91 | 34.56 | 1,308,496 | +0.86(+2.56%) |
Nov 09, 2023 | 33.08 | 34.42 | 32.76 | 33.70 | 1,240,810 | +1.27(+3.92%) |
Nov 08, 2023 | 32.55 | 33.67 | 32.06 | 32.43 | 782,088 | -0.13(-0.41%) |
Nov 07, 2023 | 32.32 | 33.39 | 31.80 | 32.56 | 755,330 | -0.12(-0.38%) |
Nov 06, 2023 | 33.20 | 33.67 | 32.40 | 32.68 | 1,169,296 | -0.23(-0.70%) |
Nov 03, 2023 | 31.53 | 32.95 | 31.07 | 32.91 | 1,637,375 | +2.33(+7.63%) |
Nov 02, 2023 | 29.66 | 30.88 | 29.38 | 30.58 | 1,284,811 | +1.24(+4.24%) |
Nov 01, 2023 | 31.10 | 31.22 | 29.09 | 29.34 | 1,663,565 | -1.85(-5.92%) |
Oct 31, 2023 | 28.60 | 31.53 | 28.60 | 31.18 | 1,913,045 | +2.92(+10.32%) |
Oct 30, 2023 | 26.55 | 30.47 | 26.19 | 28.26 | 3,824,154 | +3.49(+14.10%) |
Oct 27, 2023 | 25.42 | 25.54 | 24.06 | 24.77 | 1,550,819 | -0.41(-1.63%) |
Oct 26, 2023 | 25.52 | 25.70 | 24.72 | 25.18 | 686,270 | +0.02(+0.08%) |
Oct 25, 2023 | 25.94 | 26.10 | 24.88 | 25.16 | 1,078,579 | -0.95(-3.63%) |
Oct 24, 2023 | 26.99 | 27.65 | 26.06 | 26.11 | 780,531 | -0.33(-1.27%) |
Oct 23, 2023 | 26.16 | 27.10 | 25.63 | 26.45 | 818,111 | +0.14(+0.55%) |
Oct 20, 2023 | 27.60 | 27.74 | 26.29 | 26.30 | 1,610,051 | -2.28(-7.97%) |
Oct 19, 2023 | 29.95 | 31.02 | 28.35 | 28.58 | 1,306,871 | -1.67(-5.53%) |
Oct 18, 2023 | 29.74 | 30.62 | 29.45 | 30.25 | 940,954 | +0.03(+0.09%) |
Oct 17, 2023 | 28.79 | 30.36 | 28.79 | 30.23 | 724,147 | +0.95(+3.24%) |
Oct 16, 2023 | 28.99 | 29.47 | 28.18 | 29.28 | 572,209 | +0.14(+0.49%) |
Oct 13, 2023 | 29.48 | 29.74 | 28.91 | 29.13 | 533,765 | -0.31(-1.04%) |
Oct 12, 2023 | 30.34 | 30.57 | 29.00 | 29.44 | 707,078 | -0.71(-2.35%) |
Oct 11, 2023 | 30.00 | 30.89 | 29.80 | 30.15 | 960,515 | +0.41(+1.38%) |
Oct 10, 2023 | 27.46 | 30.31 | 27.46 | 29.74 | 1,277,634 | +2.42(+8.86%) |
Oct 09, 2023 | 26.71 | 27.32 | 26.24 | 27.32 | 558,583 | +0.07(+0.25%) |
Oct 06, 2023 | 26.02 | 27.41 | 25.90 | 27.25 | 535,332 | +1.18(+4.51%) |
Oct 05, 2023 | 27.10 | 27.19 | 25.53 | 26.07 | 556,067 | -0.88(-3.27%) |
Oct 04, 2023 | 27.89 | 28.33 | 26.81 | 26.95 | 819,901 | -1.23(-4.38%) |
Oct 03, 2023 | 26.84 | 28.27 | 26.54 | 28.19 | 1,087,005 | +0.78(+2.86%) |
Oct 02, 2023 | 29.03 | 29.54 | 26.96 | 27.40 | 1,300,929 | -1.66(-5.70%) |
Sep 29, 2023 | 28.70 | 29.66 | 28.61 | 29.06 | 1,364,698 | +1.02(+3.65%) |
Sep 28, 2023 | 26.73 | 28.37 | 26.31 | 28.03 | 1,365,221 | +1.15(+4.27%) |
Sep 27, 2023 | 27.59 | 28.21 | 26.47 | 26.89 | 1,316,163 | +0.18(+0.68%) |
Sep 26, 2023 | 25.40 | 28.01 | 25.16 | 26.70 | 2,429,458 | +1.31(+5.16%) |
Sep 25, 2023 | 25.51 | 25.64 | 25.30 | 25.39 | 1,095,898 | -0.58(-2.25%) |
Sep 22, 2023 | 26.79 | 26.83 | 25.82 | 25.98 | 898,919 | +0.20(+0.78%) |
Sep 21, 2023 | 26.31 | 26.44 | 25.68 | 25.78 | 839,421 | -1.08(-4.03%) |
Sep 20, 2023 | 27.79 | 28.05 | 26.69 | 26.86 | 910,592 | -0.79(-2.87%) |
Sep 19, 2023 | 28.23 | 28.32 | 27.33 | 27.65 | 660,819 | -0.41(-1.47%) |
Sep 18, 2023 | 28.67 | 29.31 | 27.99 | 28.06 | 803,642 | -0.67(-2.33%) |
Sep 15, 2023 | 29.32 | 29.52 | 28.59 | 28.73 | 867,968 | -0.51(-1.73%) |
Sep 14, 2023 | 29.03 | 29.57 | 28.57 | 29.24 | 655,554 | +0.68(+2.38%) |
Sep 13, 2023 | 29.56 | 29.60 | 28.46 | 28.56 | 791,342 | -1.20(-4.02%) |
Sep 12, 2023 | 27.78 | 29.86 | 27.70 | 29.76 | 1,103,707 | +1.83(+6.54%) |
Sep 11, 2023 | 28.68 | 28.98 | 27.47 | 27.93 | 938,669 | +0.11(+0.38%) |
Sep 08, 2023 | 28.78 | 28.79 | 27.52 | 27.82 | 962,786 | -0.71(-2.48%) |
Sep 07, 2023 | 29.79 | 29.84 | 28.24 | 28.53 | 1,165,255 | -2.26(-7.33%) |
Sep 06, 2023 | 31.86 | 32.46 | 30.52 | 30.79 | 917,576 | -1.07(-3.36%) |
Sep 05, 2023 | 32.12 | 33.00 | 31.58 | 31.86 | 890,393 | -1.09(-3.31%) |
Sep 01, 2023 | 32.53 | 33.31 | 32.32 | 32.95 | 956,342 | +0.87(+2.71%) |
Aug 31, 2023 | 32.54 | 32.54 | 31.74 | 32.08 | 509,652 | +0.17(+0.54%) |
Aug 30, 2023 | 32.05 | 32.42 | 31.51 | 31.91 | 462,028 | -0.27(-0.83%) |
Aug 29, 2023 | 29.63 | 32.56 | 29.60 | 32.18 | 1,069,400 | +2.75(+9.33%) |
Aug 28, 2023 | 29.09 | 29.79 | 29.09 | 29.43 | 598,812 | +0.34(+1.18%) |
Aug 25, 2023 | 29.47 | 29.79 | 28.71 | 29.09 | 800,534 | -0.23(-0.78%) |
Aug 24, 2023 | 31.57 | 31.57 | 28.80 | 29.32 | 1,331,346 | -1.31(-4.28%) |
Aug 23, 2023 | 31.80 | 32.01 | 30.57 | 30.63 | 1,521,827 | -1.29(-4.05%) |
Aug 22, 2023 | 33.11 | 33.20 | 31.66 | 31.92 | 831,688 | -0.72(-2.20%) |
Aug 21, 2023 | 32.34 | 32.74 | 31.84 | 32.64 | 668,612 | +0.32(+0.98%) |
Aug 18, 2023 | 31.56 | 33.47 | 31.31 | 32.32 | 1,212,880 | +0.38(+1.20%) |
Aug 17, 2023 | 33.25 | 33.32 | 31.60 | 31.94 | 835,615 | -0.58(-1.79%) |
Aug 16, 2023 | 33.03 | 33.57 | 32.52 | 32.52 | 579,279 | -0.55(-1.68%) |
Aug 15, 2023 | 33.30 | 33.94 | 32.96 | 33.08 | 895,751 | -1.23(-3.60%) |
Aug 14, 2023 | 35.33 | 35.64 | 31.10 | 34.31 | 2,486,316 | -0.07(-0.19%) |
Aug 11, 2023 | 34.83 | 35.31 | 34.10 | 34.38 | 1,234,222 | -1.43(-3.98%) |
Aug 10, 2023 | 35.88 | 36.37 | 35.68 | 35.80 | 559,106 | -0.47(-1.29%) |
Aug 09, 2023 | 35.50 | 36.60 | 35.28 | 36.27 | 476,902 | +0.99(+2.79%) |
Aug 08, 2023 | 35.02 | 35.37 | 34.12 | 35.29 | 1,419,840 | -1.48(-4.03%) |
Aug 07, 2023 | 36.91 | 37.12 | 36.13 | 36.77 | 433,937 | +0.18(+0.50%) |
Aug 04, 2023 | 36.78 | 37.16 | 36.31 | 36.59 | 454,378 | -0.30(-0.80%) |
Aug 03, 2023 | 36.63 | 38.08 | 36.55 | 36.88 | 501,947 | +0.03(+0.08%) |
Aug 02, 2023 | 38.27 | 38.27 | 36.26 | 36.86 | 1,488,717 | -2.42(-6.16%) |
Aug 01, 2023 | 40.03 | 40.28 | 39.17 | 39.28 | 745,290 | -1.34(-3.30%) |
Jul 31, 2023 | 40.08 | 41.29 | 40.08 | 40.62 | 725,040 | +0.19(+0.47%) |
Jul 28, 2023 | 39.53 | 40.58 | 38.34 | 40.42 | 908,026 | +1.08(+2.75%) |
Jul 27, 2023 | 40.53 | 40.73 | 39.23 | 39.34 | 758,626 | -0.88(-2.19%) |
Jul 26, 2023 | 39.71 | 40.57 | 39.34 | 40.22 | 778,423 | -0.18(-0.45%) |
Jul 25, 2023 | 41.09 | 41.57 | 40.22 | 40.41 | 414,061 | +0.09(+0.21%) |
Jul 24, 2023 | 40.47 | 41.03 | 39.85 | 40.32 | 571,951 | -0.15(-0.38%) |
Jul 21, 2023 | 41.62 | 41.68 | 39.63 | 40.47 | 845,039 | -0.11(-0.26%) |
Jul 20, 2023 | 41.24 | 41.42 | 40.52 | 40.58 | 522,962 | -0.86(-2.08%) |
Jul 19, 2023 | 42.52 | 42.81 | 41.40 | 41.44 | 529,675 | -0.49(-1.16%) |
Jul 18, 2023 | 43.25 | 43.76 | 41.45 | 41.93 | 852,969 | -2.00(-4.55%) |
Jul 17, 2023 | 41.73 | 44.36 | 41.03 | 43.93 | 763,800 | +2.15(+5.15%) |
Jul 14, 2023 | 43.71 | 44.46 | 41.63 | 41.77 | 1,001,663 | -1.02(-2.39%) |
Jul 13, 2023 | 42.54 | 43.39 | 42.37 | 42.80 | 430,794 | +0.60(+1.43%) |
Jul 12, 2023 | 42.02 | 42.39 | 41.30 | 42.19 | 458,259 | +1.00(+2.42%) |
Jul 11, 2023 | 42.66 | 42.67 | 41.02 | 41.20 | 694,405 | -1.00(-2.36%) |
Jul 10, 2023 | 41.14 | 42.42 | 40.10 | 42.19 | 727,167 | +1.29(+3.16%) |
Jul 07, 2023 | 41.04 | 42.26 | 40.80 | 40.90 | 606,753 | +0.33(+0.83%) |
Jul 06, 2023 | 42.25 | 42.42 | 39.84 | 40.57 | 948,050 | -2.11(-4.93%) |
Jul 05, 2023 | 42.67 | 43.98 | 42.37 | 42.67 | 856,075 | -0.06(-0.13%) |
Jul 03, 2023 | 42.71 | 43.71 | 42.50 | 42.73 | 477,185 | +0.27(+0.63%) |
Jun 30, 2023 | 41.44 | 42.71 | 41.30 | 42.46 | 505,355 | +1.16(+2.80%) |
Jun 29, 2023 | 41.14 | 41.55 | 40.47 | 41.30 | 400,106 | -0.06(-0.14%) |
Jun 28, 2023 | 40.95 | 41.36 | 40.54 | 41.36 | 704,299 | +0.68(+1.67%) |
Jun 27, 2023 | 41.07 | 41.07 | 40.22 | 40.68 | 230,734 | +0.49(+1.21%) |
Jun 26, 2023 | 40.56 | 41.94 | 40.10 | 40.20 | 589,281 | -0.10(-0.24%) |
Jun 23, 2023 | 41.94 | 42.69 | 40.17 | 40.29 | 850,399 | -1.34(-3.22%) |
Jun 22, 2023 | 41.44 | 41.94 | 40.51 | 41.63 | 544,702 | -0.14(-0.34%) |
Jun 21, 2023 | 41.72 | 42.53 | 41.14 | 41.77 | 640,590 | +0.01(+0.02%) |
Jun 20, 2023 | 44.38 | 44.38 | 41.38 | 41.76 | 1,292,620 | -3.58(-7.89%) |
Jun 16, 2023 | 44.95 | 45.78 | 44.46 | 45.34 | 1,824,413 | +0.92(+2.07%) |
Jun 15, 2023 | 40.78 | 44.66 | 40.36 | 44.42 | 2,431,288 | -0.91(-2.01%) |
May 08, 2023 | 46.65 | 46.71 | 45.23 | 45.33 | 445,954 | -0.68(-1.48%) |
May 05, 2023 | 46.03 | 46.15 | 45.24 | 46.01 | 530,736 | +0.81(+1.80%) |
May 04, 2023 | 46.47 | 46.47 | 45.00 | 45.20 | 454,776 | -0.17(-0.38%) |
May 03, 2023 | 44.96 | 45.93 | 44.59 | 45.37 | 337,617 | +0.40(+0.89%) |
May 02, 2023 | 46.48 | 47.07 | 44.73 | 44.97 | 617,389 | -2.50(-5.26%) |