Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.14 | 27.53 | 27.02 | 27.50 | 98,047 | +0.05(+0.18%) |
Apr 29, 2024 | 27.71 | 27.94 | 27.32 | 27.45 | 51,859 | -0.05(-0.18%) |
Apr 26, 2024 | 27.12 | 27.51 | 26.68 | 27.50 | 63,017 | +0.50(+1.85%) |
Apr 25, 2024 | 27.07 | 28.04 | 26.88 | 27.00 | 92,901 | -0.55(-2.00%) |
Apr 24, 2024 | 27.12 | 27.83 | 27.03 | 27.55 | 76,104 | +0.28(+1.03%) |
Apr 23, 2024 | 27.04 | 27.73 | 27.04 | 27.27 | 60,362 | +0.30(+1.11%) |
Apr 22, 2024 | 27.42 | 27.54 | 26.77 | 26.97 | 97,349 | -0.20(-0.74%) |
Apr 19, 2024 | 27.07 | 27.64 | 26.88 | 27.17 | 124,366 | -0.08(-0.29%) |
Apr 18, 2024 | 27.48 | 28.25 | 27.14 | 27.25 | 95,615 | -0.18(-0.66%) |
Apr 17, 2024 | 28.20 | 28.22 | 27.43 | 27.43 | 122,480 | -0.45(-1.61%) |
Apr 16, 2024 | 27.64 | 28.41 | 26.97 | 27.88 | 185,154 | +0.02(+0.07%) |
Apr 15, 2024 | 28.09 | 28.32 | 27.58 | 27.86 | 210,443 | -0.03(-0.11%) |
Apr 12, 2024 | 28.83 | 28.86 | 27.80 | 27.89 | 85,784 | -1.23(-4.22%) |
Apr 11, 2024 | 29.30 | 30.14 | 28.88 | 29.12 | 83,460 | -0.13(-0.44%) |
Apr 10, 2024 | 30.32 | 30.57 | 29.04 | 29.25 | 144,846 | -1.75(-5.65%) |
Apr 09, 2024 | 31.08 | 31.71 | 30.87 | 31.00 | 80,398 | -0.07(-0.23%) |
Apr 08, 2024 | 30.78 | 32.19 | 30.44 | 31.07 | 76,701 | +0.38(+1.24%) |
Apr 05, 2024 | 30.97 | 31.11 | 30.48 | 30.69 | 48,322 | -0.40(-1.29%) |
Apr 04, 2024 | 32.18 | 32.45 | 31.00 | 31.09 | 70,123 | -0.69(-2.17%) |
Apr 03, 2024 | 32.02 | 32.07 | 31.44 | 31.78 | 80,816 | -0.30(-0.94%) |
Apr 02, 2024 | 32.75 | 32.81 | 31.82 | 32.08 | 146,462 | -1.20(-3.61%) |
Apr 01, 2024 | 33.11 | 33.73 | 32.66 | 33.28 | 93,532 | +0.20(+0.60%) |
Mar 28, 2024 | 32.48 | 33.32 | 32.48 | 33.08 | 140,966 | +0.55(+1.69%) |
Mar 27, 2024 | 32.33 | 32.53 | 32.11 | 32.53 | 98,476 | +0.55(+1.72%) |
Mar 26, 2024 | 32.67 | 32.67 | 31.96 | 31.98 | 71,944 | -0.31(-0.96%) |
Mar 25, 2024 | 32.83 | 32.88 | 32.26 | 32.29 | 126,338 | -0.35(-1.07%) |
Mar 22, 2024 | 32.65 | 32.89 | 32.32 | 32.64 | 87,680 | +0.05(+0.15%) |
Mar 21, 2024 | 32.77 | 32.77 | 32.33 | 32.59 | 146,200 | +0.04(+0.12%) |
Mar 20, 2024 | 31.14 | 32.70 | 31.14 | 32.55 | 96,973 | +1.31(+4.19%) |
Mar 19, 2024 | 30.49 | 31.28 | 30.31 | 31.24 | 68,081 | +0.56(+1.83%) |
Mar 18, 2024 | 30.67 | 30.98 | 30.20 | 30.68 | 114,715 | +0.22(+0.72%) |
Mar 15, 2024 | 29.73 | 30.58 | 29.43 | 30.46 | 246,327 | +0.64(+2.15%) |
Mar 14, 2024 | 30.92 | 31.10 | 29.68 | 29.82 | 116,774 | -1.15(-3.71%) |
Mar 13, 2024 | 31.37 | 31.81 | 30.74 | 30.97 | 80,368 | -0.58(-1.84%) |
Mar 12, 2024 | 31.65 | 31.91 | 31.06 | 31.55 | 62,322 | -0.22(-0.69%) |
Mar 11, 2024 | 31.13 | 32.00 | 31.13 | 31.77 | 54,909 | +0.51(+1.63%) |
Mar 08, 2024 | 31.25 | 31.90 | 31.24 | 31.26 | 72,103 | +0.34(+1.10%) |
Mar 07, 2024 | 31.19 | 31.33 | 30.79 | 30.92 | 67,047 | +0.02(+0.06%) |
Mar 06, 2024 | 31.22 | 31.23 | 30.64 | 30.90 | 108,526 | -0.14(-0.45%) |
Mar 05, 2024 | 31.19 | 31.40 | 30.64 | 31.04 | 96,557 | -0.38(-1.21%) |
Mar 04, 2024 | 31.73 | 32.34 | 31.35 | 31.42 | 83,296 | -0.30(-0.95%) |
Mar 01, 2024 | 31.87 | 32.10 | 31.48 | 31.72 | 71,994 | +0.01(+0.03%) |
Feb 29, 2024 | 31.63 | 31.85 | 31.33 | 31.71 | 85,481 | +0.68(+2.19%) |
Feb 28, 2024 | 31.27 | 31.33 | 31.02 | 31.03 | 63,360 | -0.65(-2.05%) |
Feb 27, 2024 | 32.06 | 32.94 | 31.61 | 31.68 | 79,930 | -0.20(-0.63%) |
Feb 26, 2024 | 31.62 | 32.30 | 31.62 | 31.88 | 75,932 | +0.17(+0.54%) |
Feb 23, 2024 | 31.87 | 32.18 | 31.41 | 31.71 | 72,322 | -0.20(-0.63%) |
Feb 22, 2024 | 31.76 | 32.08 | 31.44 | 31.91 | 83,863 | +0.10(+0.31%) |
Feb 21, 2024 | 32.21 | 32.44 | 31.68 | 31.81 | 97,257 | -0.83(-2.54%) |
Feb 20, 2024 | 31.91 | 32.75 | 31.62 | 32.64 | 107,510 | +0.24(+0.74%) |
Feb 16, 2024 | 32.95 | 33.00 | 32.34 | 32.40 | 83,525 | -0.78(-2.35%) |
Feb 15, 2024 | 32.57 | 33.56 | 32.39 | 33.18 | 95,763 | +0.66(+2.03%) |
Feb 14, 2024 | 32.62 | 33.07 | 32.20 | 32.52 | 161,855 | +0.00(+0.00%) |
Feb 13, 2024 | 33.46 | 34.45 | 32.35 | 32.52 | 124,081 | -2.51(-7.17%) |
Feb 12, 2024 | 35.12 | 35.78 | 34.96 | 35.03 | 105,098 | +0.00(+0.00%) |
Feb 09, 2024 | 33.56 | 35.33 | 33.56 | 35.03 | 125,544 | +1.47(+4.38%) |
Feb 08, 2024 | 33.71 | 34.50 | 31.70 | 33.56 | 211,618 | +0.16(+0.48%) |
Feb 07, 2024 | 34.19 | 34.37 | 33.20 | 33.40 | 128,049 | -1.01(-2.94%) |
Feb 06, 2024 | 33.70 | 34.61 | 33.70 | 34.41 | 91,085 | +0.96(+2.87%) |
Feb 05, 2024 | 33.60 | 33.69 | 33.17 | 33.45 | 86,492 | -0.62(-1.82%) |
Feb 02, 2024 | 33.54 | 34.87 | 33.53 | 34.07 | 90,286 | +0.12(+0.35%) |
Feb 01, 2024 | 34.49 | 34.83 | 33.88 | 33.95 | 105,095 | -0.22(-0.64%) |
Jan 31, 2024 | 35.64 | 35.99 | 34.16 | 34.17 | 136,268 | +0.63(+1.88%) |
Jan 30, 2024 | 34.35 | 34.39 | 33.53 | 33.54 | 87,437 | -1.14(-3.29%) |
Jan 29, 2024 | 33.90 | 34.78 | 33.81 | 34.68 | 96,501 | +1.04(+3.09%) |
Jan 26, 2024 | 34.16 | 34.25 | 33.45 | 33.64 | 86,478 | -0.32(-0.94%) |
Jan 25, 2024 | 33.99 | 34.12 | 33.60 | 33.96 | 108,704 | +0.57(+1.71%) |
Jan 24, 2024 | 34.24 | 35.47 | 32.88 | 33.39 | 119,171 | -0.23(-0.68%) |
Jan 23, 2024 | 33.54 | 33.62 | 32.65 | 33.62 | 212,348 | +0.69(+2.10%) |
Jan 22, 2024 | 33.10 | 34.07 | 32.53 | 32.93 | 195,736 | -0.10(-0.30%) |
Jan 19, 2024 | 32.68 | 33.08 | 32.14 | 33.03 | 213,072 | +0.64(+1.98%) |
Jan 18, 2024 | 32.93 | 33.48 | 31.86 | 32.39 | 182,234 | -0.35(-1.07%) |
Jan 17, 2024 | 33.36 | 33.76 | 32.67 | 32.74 | 196,835 | -1.35(-3.96%) |
Jan 16, 2024 | 34.31 | 35.74 | 33.66 | 34.09 | 604,513 | -0.72(-2.07%) |
Jan 12, 2024 | 40.00 | 40.00 | 34.72 | 34.81 | 655,145 | -4.85(-12.23%) |
Jan 11, 2024 | 41.93 | 41.93 | 38.58 | 39.66 | 1,399,629 | +4.39(+12.45%) |
Jan 10, 2024 | 34.66 | 35.28 | 34.27 | 35.27 | 99,060 | +0.42(+1.21%) |
Jan 09, 2024 | 34.30 | 35.02 | 34.20 | 34.85 | 223,556 | -0.13(-0.37%) |
Jan 08, 2024 | 34.04 | 35.05 | 33.88 | 34.98 | 425,538 | +1.03(+3.03%) |
Jan 05, 2024 | 33.67 | 34.47 | 33.61 | 33.95 | 225,783 | -0.06(-0.18%) |
Jan 04, 2024 | 33.62 | 34.07 | 33.41 | 34.01 | 124,721 | +0.51(+1.52%) |
Jan 03, 2024 | 33.87 | 33.87 | 33.35 | 33.50 | 196,960 | -0.75(-2.19%) |
Jan 02, 2024 | 34.53 | 34.64 | 34.07 | 34.25 | 142,687 | -0.61(-1.75%) |
Dec 29, 2023 | 35.88 | 36.27 | 34.59 | 34.86 | 210,560 | -1.22(-3.38%) |
Dec 28, 2023 | 36.02 | 36.54 | 35.93 | 36.08 | 129,442 | -0.14(-0.39%) |
Dec 27, 2023 | 35.81 | 36.48 | 35.61 | 36.22 | 155,954 | +0.44(+1.23%) |
Dec 26, 2023 | 35.35 | 35.93 | 35.07 | 35.78 | 103,972 | +0.68(+1.94%) |
Dec 22, 2023 | 34.87 | 35.51 | 34.84 | 35.10 | 110,696 | +0.33(+0.95%) |
Dec 21, 2023 | 34.36 | 34.99 | 33.29 | 34.77 | 108,888 | +0.77(+2.26%) |
Dec 20, 2023 | 34.79 | 35.15 | 33.85 | 34.00 | 178,555 | -0.78(-2.24%) |
Dec 19, 2023 | 33.77 | 35.02 | 33.05 | 34.78 | 183,833 | +1.30(+3.88%) |
Dec 18, 2023 | 33.69 | 34.04 | 33.15 | 33.48 | 148,466 | +0.05(+0.15%) |
Dec 15, 2023 | 35.44 | 35.52 | 33.39 | 33.43 | 701,595 | -1.39(-3.99%) |
Dec 14, 2023 | 34.15 | 35.44 | 34.10 | 34.82 | 244,003 | +1.29(+3.85%) |
Dec 13, 2023 | 31.99 | 33.69 | 31.73 | 33.53 | 165,825 | +1.64(+5.14%) |
Dec 12, 2023 | 31.49 | 31.93 | 30.85 | 31.89 | 146,328 | +0.32(+1.01%) |
Dec 11, 2023 | 31.37 | 31.97 | 31.10 | 31.57 | 145,338 | +0.19(+0.61%) |
Dec 08, 2023 | 30.55 | 31.52 | 30.36 | 31.38 | 124,116 | +0.69(+2.25%) |
Dec 07, 2023 | 30.84 | 30.98 | 30.40 | 30.69 | 91,915 | -0.22(-0.71%) |
Dec 06, 2023 | 31.11 | 31.54 | 30.71 | 30.91 | 115,487 | +0.03(+0.10%) |
Dec 05, 2023 | 31.21 | 31.21 | 30.51 | 30.88 | 132,822 | -0.60(-1.91%) |
Dec 04, 2023 | 30.60 | 31.54 | 30.60 | 31.48 | 129,225 | +0.95(+3.11%) |
Dec 01, 2023 | 29.72 | 30.59 | 29.37 | 30.53 | 117,775 | +0.93(+3.14%) |
Nov 30, 2023 | 29.95 | 30.13 | 29.27 | 29.60 | 143,997 | -0.40(-1.33%) |
Nov 29, 2023 | 30.11 | 30.86 | 29.93 | 30.00 | 105,716 | +0.11(+0.37%) |
Nov 28, 2023 | 29.87 | 30.00 | 28.96 | 29.89 | 103,138 | -0.11(-0.37%) |
Nov 27, 2023 | 29.80 | 30.04 | 29.47 | 30.00 | 118,433 | +0.20(+0.67%) |
Nov 24, 2023 | 29.72 | 30.52 | 29.69 | 29.80 | 46,039 | -0.11(-0.37%) |
Nov 22, 2023 | 30.35 | 30.40 | 29.80 | 29.91 | 82,855 | -0.05(-0.17%) |
Nov 21, 2023 | 30.00 | 30.23 | 29.57 | 29.96 | 139,541 | -0.55(-1.80%) |
Nov 20, 2023 | 29.44 | 30.76 | 28.93 | 30.51 | 177,317 | +1.25(+4.27%) |
Nov 17, 2023 | 29.59 | 29.65 | 28.91 | 29.26 | 188,662 | -0.09(-0.31%) |
Nov 16, 2023 | 29.80 | 29.89 | 29.19 | 29.35 | 181,837 | -0.42(-1.41%) |
Nov 15, 2023 | 30.24 | 30.46 | 29.37 | 29.77 | 172,846 | -0.39(-1.29%) |
Nov 14, 2023 | 29.22 | 30.22 | 29.15 | 30.16 | 447,887 | +2.16(+7.71%) |
Nov 13, 2023 | 27.88 | 28.07 | 27.22 | 28.00 | 237,140 | -0.25(-0.88%) |
Nov 10, 2023 | 28.11 | 28.79 | 27.67 | 28.25 | 240,347 | +0.08(+0.28%) |
Nov 09, 2023 | 26.90 | 29.90 | 26.89 | 28.17 | 495,542 | +2.50(+9.74%) |
Nov 08, 2023 | 25.66 | 25.91 | 25.27 | 25.67 | 229,143 | -0.12(-0.47%) |
Nov 07, 2023 | 25.90 | 26.16 | 25.68 | 25.79 | 147,008 | -0.24(-0.92%) |
Nov 06, 2023 | 25.35 | 26.07 | 24.48 | 26.03 | 254,723 | +0.45(+1.76%) |
Nov 03, 2023 | 25.81 | 26.43 | 25.24 | 25.58 | 158,278 | +0.33(+1.31%) |
Nov 02, 2023 | 24.17 | 25.51 | 23.69 | 25.25 | 305,977 | +1.70(+7.22%) |
Nov 01, 2023 | 25.04 | 25.07 | 23.43 | 23.55 | 194,797 | -1.63(-6.47%) |
Oct 31, 2023 | 25.40 | 25.64 | 24.77 | 25.18 | 139,950 | -0.04(-0.16%) |
Oct 30, 2023 | 25.59 | 25.59 | 24.46 | 25.22 | 125,294 | -0.04(-0.16%) |
Oct 27, 2023 | 25.02 | 25.55 | 24.64 | 25.26 | 192,681 | +0.23(+0.92%) |
Oct 26, 2023 | 25.46 | 25.46 | 24.57 | 25.03 | 168,648 | -0.29(-1.15%) |
Oct 25, 2023 | 25.77 | 25.81 | 25.09 | 25.32 | 325,655 | -0.76(-2.91%) |
Oct 24, 2023 | 26.14 | 26.39 | 25.48 | 26.08 | 141,714 | +0.21(+0.81%) |
Oct 23, 2023 | 26.26 | 26.60 | 25.76 | 25.87 | 193,977 | -0.66(-2.49%) |
Oct 20, 2023 | 27.37 | 27.37 | 26.39 | 26.53 | 186,746 | -0.85(-3.10%) |
Oct 19, 2023 | 27.34 | 28.08 | 27.14 | 27.38 | 145,036 | +0.06(+0.22%) |
Oct 18, 2023 | 27.38 | 28.01 | 27.06 | 27.32 | 118,231 | -0.35(-1.26%) |
Oct 17, 2023 | 27.82 | 28.46 | 27.61 | 27.67 | 179,936 | -0.30(-1.07%) |
Oct 16, 2023 | 26.58 | 28.34 | 26.28 | 27.97 | 215,499 | +1.43(+5.39%) |
Oct 13, 2023 | 27.05 | 27.18 | 26.36 | 26.54 | 242,217 | -0.51(-1.89%) |
Oct 12, 2023 | 28.58 | 28.88 | 27.00 | 27.05 | 160,280 | -1.45(-5.09%) |
Oct 11, 2023 | 28.81 | 29.22 | 28.23 | 28.50 | 102,406 | -0.30(-1.04%) |
Oct 10, 2023 | 29.61 | 29.85 | 28.80 | 28.80 | 198,696 | -0.77(-2.60%) |
Oct 09, 2023 | 29.30 | 29.63 | 28.50 | 29.57 | 94,912 | +0.06(+0.20%) |
Oct 06, 2023 | 28.75 | 29.89 | 28.00 | 29.51 | 132,035 | +0.55(+1.90%) |
Oct 05, 2023 | 29.54 | 29.54 | 28.59 | 28.96 | 154,606 | -0.65(-2.20%) |
Oct 04, 2023 | 29.64 | 30.04 | 29.26 | 29.61 | 142,344 | +0.16(+0.54%) |
Oct 03, 2023 | 30.07 | 30.09 | 28.97 | 29.45 | 179,868 | -0.86(-2.84%) |
Oct 02, 2023 | 30.31 | 30.31 | 29.62 | 30.31 | 232,228 | -0.05(-0.16%) |
Sep 29, 2023 | 30.40 | 30.62 | 29.78 | 30.36 | 250,139 | +0.20(+0.66%) |
Sep 28, 2023 | 28.80 | 30.52 | 28.71 | 30.16 | 335,752 | +1.41(+4.90%) |
Sep 27, 2023 | 27.83 | 29.03 | 27.48 | 28.75 | 319,398 | +1.65(+6.09%) |
Sep 26, 2023 | 26.89 | 27.24 | 26.59 | 27.10 | 233,818 | +0.08(+0.30%) |
Sep 25, 2023 | 26.12 | 27.02 | 26.59 | 27.02 | 238,985 | +0.45(+1.69%) |
Sep 22, 2023 | 26.44 | 26.88 | 26.25 | 26.57 | 187,281 | +0.33(+1.26%) |
Sep 21, 2023 | 27.07 | 27.12 | 26.01 | 26.24 | 243,067 | -1.09(-3.99%) |
Sep 20, 2023 | 27.92 | 28.02 | 27.29 | 27.33 | 199,652 | -0.38(-1.37%) |
Sep 19, 2023 | 27.69 | 28.26 | 27.52 | 27.71 | 218,319 | +0.03(+0.11%) |
Sep 18, 2023 | 29.21 | 29.21 | 27.55 | 27.68 | 300,066 | -1.57(-5.37%) |
Sep 15, 2023 | 30.62 | 30.62 | 29.12 | 29.25 | 720,550 | -1.39(-4.54%) |
Sep 14, 2023 | 30.52 | 30.83 | 30.23 | 30.64 | 196,743 | +0.43(+1.42%) |
Sep 13, 2023 | 30.01 | 30.75 | 29.56 | 30.21 | 177,380 | +0.10(+0.33%) |
Sep 12, 2023 | 31.30 | 31.32 | 30.10 | 30.11 | 194,540 | -1.41(-4.47%) |
Sep 11, 2023 | 31.45 | 31.99 | 30.52 | 31.52 | 280,233 | +0.30(+0.96%) |
Sep 08, 2023 | 30.55 | 31.94 | 30.42 | 31.22 | 262,543 | +0.87(+2.87%) |
Sep 07, 2023 | 29.90 | 30.63 | 29.63 | 30.35 | 209,362 | +0.36(+1.20%) |
Sep 06, 2023 | 30.33 | 30.54 | 29.61 | 29.99 | 209,424 | -0.24(-0.79%) |
Sep 05, 2023 | 29.32 | 30.47 | 28.68 | 30.23 | 227,759 | +0.72(+2.44%) |
Sep 01, 2023 | 29.07 | 29.52 | 28.74 | 29.51 | 196,396 | +0.76(+2.64%) |
Aug 31, 2023 | 29.05 | 29.50 | 28.73 | 28.75 | 153,475 | -0.11(-0.38%) |
Aug 30, 2023 | 29.16 | 29.49 | 28.66 | 28.86 | 177,719 | -0.34(-1.16%) |
Aug 29, 2023 | 28.20 | 29.60 | 28.01 | 29.20 | 267,227 | +1.00(+3.55%) |
Aug 28, 2023 | 28.55 | 28.86 | 28.16 | 28.20 | 265,277 | -0.14(-0.49%) |
Aug 25, 2023 | 28.29 | 28.56 | 28.15 | 28.34 | 198,928 | +0.12(+0.43%) |
Aug 24, 2023 | 29.69 | 29.87 | 28.11 | 28.22 | 379,215 | -1.49(-5.02%) |
Aug 23, 2023 | 29.44 | 29.87 | 29.39 | 29.71 | 196,414 | -0.02(-0.07%) |
Aug 22, 2023 | 29.52 | 30.04 | 29.43 | 29.73 | 235,793 | +0.14(+0.47%) |
Aug 21, 2023 | 29.94 | 30.53 | 29.31 | 29.59 | 382,919 | -0.69(-2.28%) |
Aug 18, 2023 | 29.68 | 30.70 | 29.68 | 30.28 | 237,032 | +0.24(+0.80%) |
Aug 17, 2023 | 29.42 | 30.30 | 29.42 | 30.04 | 259,684 | +0.62(+2.11%) |
Aug 16, 2023 | 28.59 | 29.79 | 28.59 | 29.42 | 287,524 | +0.13(+0.44%) |
Aug 15, 2023 | 28.83 | 29.44 | 28.83 | 29.29 | 228,563 | -0.29(-0.98%) |
Aug 14, 2023 | 29.95 | 30.22 | 29.40 | 29.58 | 305,802 | -0.96(-3.14%) |
Aug 11, 2023 | 30.75 | 31.06 | 30.41 | 30.54 | 207,934 | -0.61(-1.96%) |
Aug 10, 2023 | 31.20 | 31.58 | 30.95 | 31.15 | 274,240 | -0.09(-0.29%) |
Aug 09, 2023 | 31.93 | 33.40 | 30.21 | 31.24 | 605,099 | +1.98(+6.77%) |
Aug 08, 2023 | 29.43 | 29.52 | 28.64 | 29.26 | 302,584 | -0.47(-1.58%) |
Aug 07, 2023 | 29.84 | 29.88 | 29.26 | 29.73 | 270,725 | -0.10(-0.34%) |
Aug 04, 2023 | 29.79 | 30.06 | 29.33 | 29.83 | 214,921 | +0.04(+0.13%) |
Aug 03, 2023 | 29.83 | 29.96 | 29.29 | 29.79 | 229,785 | -0.07(-0.23%) |
Aug 02, 2023 | 30.70 | 30.71 | 29.33 | 29.86 | 249,278 | -1.12(-3.62%) |
Aug 01, 2023 | 31.73 | 31.93 | 30.48 | 30.98 | 260,562 | -1.50(-4.62%) |
Jul 31, 2023 | 32.52 | 33.16 | 32.34 | 32.48 | 171,389 | -0.06(-0.18%) |
Jul 28, 2023 | 32.61 | 33.66 | 32.45 | 32.54 | 130,410 | +0.38(+1.18%) |
Jul 27, 2023 | 33.28 | 33.70 | 31.97 | 32.16 | 249,458 | -0.62(-1.89%) |
Jul 26, 2023 | 33.06 | 33.84 | 32.58 | 32.78 | 180,390 | -0.28(-0.85%) |
Jul 25, 2023 | 33.74 | 33.94 | 33.04 | 33.06 | 125,409 | -0.69(-2.04%) |
Jul 24, 2023 | 33.76 | 33.85 | 33.00 | 33.75 | 196,102 | +0.03(+0.09%) |
Jul 21, 2023 | 34.59 | 34.59 | 33.45 | 33.72 | 151,503 | -0.68(-1.98%) |
Jul 20, 2023 | 35.41 | 35.51 | 34.37 | 34.40 | 212,630 | -1.27(-3.56%) |
Jul 19, 2023 | 35.48 | 36.07 | 34.98 | 35.67 | 220,325 | +0.41(+1.16%) |
Jul 18, 2023 | 34.01 | 35.37 | 34.01 | 35.26 | 142,429 | +1.13(+3.31%) |
Jul 17, 2023 | 32.83 | 34.33 | 32.83 | 34.13 | 138,920 | +1.29(+3.93%) |
Jul 14, 2023 | 32.98 | 32.98 | 31.98 | 32.84 | 148,482 | -0.31(-0.94%) |
Jul 13, 2023 | 32.88 | 33.37 | 32.30 | 33.15 | 128,344 | +0.44(+1.35%) |
Jul 12, 2023 | 32.67 | 32.94 | 32.29 | 32.71 | 135,054 | +0.59(+1.84%) |
Jul 11, 2023 | 31.73 | 32.18 | 31.45 | 32.12 | 210,618 | +0.67(+2.13%) |
Jul 10, 2023 | 30.79 | 31.54 | 30.63 | 31.45 | 292,938 | +0.61(+1.98%) |
Jul 07, 2023 | 30.22 | 31.05 | 30.22 | 30.84 | 134,438 | +0.62(+2.05%) |
Jul 06, 2023 | 30.24 | 30.51 | 30.06 | 30.22 | 197,665 | -0.45(-1.47%) |
Jul 05, 2023 | 31.36 | 31.36 | 30.59 | 30.67 | 208,101 | -0.86(-2.73%) |
Jul 03, 2023 | 31.21 | 31.70 | 31.08 | 31.53 | 75,194 | +0.40(+1.28%) |
Jun 30, 2023 | 32.10 | 32.33 | 31.08 | 31.13 | 163,609 | -0.66(-2.08%) |
Jun 29, 2023 | 31.84 | 32.47 | 31.75 | 31.79 | 185,102 | -0.11(-0.34%) |
Jun 28, 2023 | 31.86 | 32.01 | 31.38 | 31.90 | 184,225 | +0.08(+0.25%) |
Jun 27, 2023 | 31.20 | 32.03 | 30.73 | 31.82 | 241,448 | +0.80(+2.58%) |
Jun 26, 2023 | 31.21 | 31.66 | 30.84 | 31.02 | 264,373 | -0.29(-0.93%) |
Jun 23, 2023 | 30.90 | 31.73 | 30.70 | 31.31 | 854,228 | -0.04(-0.13%) |
Jun 22, 2023 | 31.76 | 31.93 | 30.90 | 31.35 | 390,284 | -0.50(-1.57%) |
Jun 21, 2023 | 33.99 | 34.10 | 31.82 | 31.85 | 226,141 | -2.59(-7.52%) |
Jun 20, 2023 | 34.28 | 34.89 | 33.70 | 34.44 | 205,135 | +0.01(+0.03%) |
Jun 16, 2023 | 35.08 | 35.11 | 34.01 | 34.43 | 1,020,839 | -0.29(-0.84%) |
Jun 15, 2023 | 35.10 | 35.10 | 34.53 | 34.72 | 227,745 | +1.35(+4.05%) |
May 08, 2023 | 33.32 | 33.63 | 32.77 | 33.37 | 155,765 | +0.00(+0.00%) |
May 05, 2023 | 33.26 | 33.61 | 32.92 | 33.37 | 128,433 | +0.60(+1.83%) |
May 04, 2023 | 33.09 | 33.21 | 32.22 | 32.77 | 186,765 | -0.57(-1.71%) |
May 03, 2023 | 33.31 | 34.09 | 33.28 | 33.34 | 154,936 | +0.10(+0.30%) |
May 02, 2023 | 34.33 | 34.33 | 32.87 | 33.24 | 151,749 | -1.27(-3.68%) |