Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.84 | 33.88 | 33.77 | 33.81 | 628,083 | +0.02(+0.06%) |
Apr 29, 2024 | 33.91 | 34.04 | 33.76 | 33.79 | 1,104,152 | -0.14(-0.41%) |
Apr 26, 2024 | 33.90 | 33.98 | 33.83 | 33.93 | 1,820,293 | +0.04(+0.12%) |
Apr 25, 2024 | 34.11 | 34.20 | 33.85 | 33.89 | 3,899,497 | -1.01(-2.89%) |
Apr 24, 2024 | 35.07 | 35.15 | 34.65 | 34.90 | 183,361 | -0.25(-0.71%) |
Apr 23, 2024 | 35.55 | 35.81 | 34.87 | 35.15 | 220,438 | -0.32(-0.90%) |
Apr 22, 2024 | 34.76 | 35.71 | 34.62 | 35.47 | 175,723 | +0.73(+2.10%) |
Apr 19, 2024 | 34.48 | 34.96 | 34.29 | 34.74 | 198,491 | +0.24(+0.70%) |
Apr 18, 2024 | 34.63 | 34.88 | 34.02 | 34.50 | 294,355 | -0.14(-0.40%) |
Apr 17, 2024 | 35.23 | 35.34 | 34.50 | 34.64 | 121,209 | -0.53(-1.51%) |
Apr 16, 2024 | 35.28 | 35.42 | 34.46 | 35.17 | 277,040 | -0.11(-0.31%) |
Apr 15, 2024 | 36.45 | 36.61 | 35.10 | 35.28 | 318,873 | -0.84(-2.33%) |
Apr 12, 2024 | 36.65 | 37.03 | 35.77 | 36.12 | 219,729 | -0.75(-2.03%) |
Apr 11, 2024 | 36.68 | 37.02 | 35.85 | 36.87 | 296,214 | +0.82(+2.27%) |
Apr 10, 2024 | 36.43 | 37.04 | 35.86 | 36.05 | 804,850 | -1.01(-2.73%) |
Apr 09, 2024 | 36.84 | 37.54 | 36.71 | 37.06 | 412,997 | +0.24(+0.65%) |
Apr 08, 2024 | 34.91 | 37.30 | 34.80 | 36.82 | 490,404 | +2.27(+6.57%) |
Apr 05, 2024 | 34.41 | 35.08 | 34.36 | 34.55 | 558,070 | +0.05(+0.14%) |
Apr 04, 2024 | 34.51 | 34.74 | 34.17 | 34.50 | 1,010,512 | +0.25(+0.73%) |
Apr 03, 2024 | 34.02 | 34.55 | 34.00 | 34.25 | 188,335 | +0.00(+0.00%) |
Apr 02, 2024 | 34.81 | 34.81 | 34.06 | 34.25 | 172,398 | -0.55(-1.58%) |
Apr 01, 2024 | 35.41 | 35.80 | 34.55 | 34.80 | 217,424 | -0.61(-1.72%) |
Mar 28, 2024 | 35.23 | 35.62 | 35.22 | 35.41 | 334,331 | +0.17(+0.48%) |
Mar 27, 2024 | 35.49 | 35.64 | 34.97 | 35.24 | 220,274 | +0.07(+0.20%) |
Mar 26, 2024 | 35.59 | 35.92 | 35.06 | 35.17 | 265,414 | -0.22(-0.62%) |
Mar 25, 2024 | 35.73 | 35.84 | 35.36 | 35.39 | 85,172 | -0.34(-0.95%) |
Mar 22, 2024 | 36.11 | 36.22 | 35.70 | 35.73 | 117,389 | -0.47(-1.30%) |
Mar 21, 2024 | 36.21 | 36.44 | 36.06 | 36.20 | 138,946 | +0.21(+0.58%) |
Mar 20, 2024 | 35.60 | 36.00 | 35.25 | 35.99 | 162,196 | +0.32(+0.90%) |
Mar 19, 2024 | 35.77 | 35.90 | 35.58 | 35.67 | 132,024 | -0.07(-0.20%) |
Mar 18, 2024 | 35.61 | 36.02 | 35.51 | 35.74 | 151,582 | +0.03(+0.08%) |
Mar 15, 2024 | 35.75 | 36.35 | 35.70 | 35.71 | 227,168 | -0.27(-0.75%) |
Mar 14, 2024 | 35.72 | 36.02 | 35.21 | 35.98 | 201,681 | +0.35(+0.98%) |
Mar 13, 2024 | 35.68 | 35.92 | 35.46 | 35.63 | 114,396 | -0.10(-0.28%) |
Mar 12, 2024 | 35.77 | 35.98 | 35.53 | 35.73 | 184,680 | +0.08(+0.22%) |
Mar 11, 2024 | 36.14 | 36.26 | 35.50 | 35.65 | 130,740 | -0.49(-1.36%) |
Mar 08, 2024 | 35.67 | 36.49 | 35.67 | 36.14 | 349,702 | +0.70(+1.98%) |
Mar 07, 2024 | 36.00 | 36.52 | 35.40 | 35.44 | 156,003 | -0.52(-1.45%) |
Mar 06, 2024 | 36.06 | 36.33 | 35.91 | 35.96 | 164,435 | +0.06(+0.17%) |
Mar 05, 2024 | 34.96 | 36.00 | 34.96 | 35.90 | 257,501 | +0.84(+2.40%) |
Mar 04, 2024 | 35.10 | 35.41 | 34.96 | 35.06 | 99,073 | -0.02(-0.06%) |
Mar 01, 2024 | 35.47 | 35.66 | 35.06 | 35.08 | 239,661 | -0.27(-0.76%) |
Feb 29, 2024 | 35.54 | 36.15 | 35.20 | 35.35 | 201,779 | +0.40(+1.14%) |
Feb 28, 2024 | 34.28 | 34.98 | 34.20 | 34.95 | 211,564 | +0.59(+1.72%) |
Feb 27, 2024 | 34.26 | 34.43 | 34.00 | 34.36 | 144,382 | +0.10(+0.29%) |
Feb 26, 2024 | 33.64 | 34.42 | 33.59 | 34.26 | 162,487 | +0.61(+1.81%) |
Feb 23, 2024 | 33.45 | 33.83 | 33.31 | 33.65 | 330,071 | +0.39(+1.17%) |
Feb 22, 2024 | 32.35 | 34.32 | 31.51 | 33.26 | 379,690 | +0.46(+1.40%) |
Feb 21, 2024 | 32.35 | 32.98 | 32.22 | 32.80 | 240,667 | +0.22(+0.68%) |
Feb 20, 2024 | 31.99 | 32.87 | 31.81 | 32.58 | 161,479 | +0.37(+1.15%) |
Feb 16, 2024 | 31.74 | 32.23 | 31.46 | 32.21 | 236,884 | +0.31(+0.97%) |
Feb 15, 2024 | 31.56 | 31.99 | 31.33 | 31.90 | 171,020 | +0.63(+2.01%) |
Feb 14, 2024 | 31.50 | 31.57 | 30.91 | 31.27 | 174,269 | +0.16(+0.51%) |
Feb 13, 2024 | 31.71 | 31.75 | 30.77 | 31.11 | 137,700 | -1.28(-3.95%) |
Feb 12, 2024 | 31.78 | 32.65 | 31.78 | 32.39 | 107,958 | +0.62(+1.95%) |
Feb 09, 2024 | 31.10 | 31.78 | 30.93 | 31.77 | 163,603 | +0.46(+1.47%) |
Feb 08, 2024 | 30.82 | 31.55 | 30.76 | 31.31 | 199,490 | +0.41(+1.33%) |
Feb 07, 2024 | 31.15 | 31.16 | 30.86 | 30.90 | 61,332 | -0.14(-0.45%) |
Feb 06, 2024 | 30.63 | 31.05 | 30.58 | 31.04 | 91,360 | +0.38(+1.24%) |
Feb 05, 2024 | 30.80 | 30.95 | 30.60 | 30.66 | 71,383 | -0.43(-1.38%) |
Feb 02, 2024 | 30.80 | 31.55 | 30.80 | 31.09 | 55,703 | -0.04(-0.13%) |
Feb 01, 2024 | 30.86 | 31.13 | 30.57 | 31.13 | 98,215 | +0.46(+1.50%) |
Jan 31, 2024 | 31.25 | 31.25 | 30.57 | 30.67 | 153,348 | -0.52(-1.67%) |
Jan 30, 2024 | 30.83 | 31.19 | 30.49 | 31.19 | 75,554 | +0.22(+0.71%) |
Jan 29, 2024 | 30.76 | 31.50 | 30.66 | 30.97 | 100,660 | +0.27(+0.88%) |
Jan 26, 2024 | 31.11 | 31.25 | 30.64 | 30.70 | 78,221 | -0.17(-0.55%) |
Jan 25, 2024 | 31.22 | 31.22 | 30.31 | 30.87 | 134,980 | +0.26(+0.85%) |
Jan 24, 2024 | 30.80 | 31.15 | 30.56 | 30.61 | 125,748 | +0.02(+0.07%) |
Jan 23, 2024 | 30.86 | 30.86 | 30.37 | 30.59 | 125,844 | -0.01(-0.03%) |
Jan 22, 2024 | 30.37 | 30.75 | 30.36 | 30.60 | 125,537 | +0.51(+1.69%) |
Jan 19, 2024 | 30.20 | 30.20 | 29.69 | 30.09 | 71,051 | +0.07(+0.23%) |
Jan 18, 2024 | 30.24 | 30.24 | 29.58 | 30.02 | 91,471 | +0.16(+0.54%) |
Jan 17, 2024 | 29.28 | 30.02 | 29.28 | 29.86 | 93,677 | +0.21(+0.71%) |
Jan 16, 2024 | 29.95 | 30.20 | 29.62 | 29.65 | 127,419 | -0.47(-1.56%) |
Jan 12, 2024 | 30.40 | 30.40 | 29.97 | 30.12 | 76,413 | +0.16(+0.53%) |
Jan 11, 2024 | 29.54 | 29.97 | 29.19 | 29.96 | 173,243 | +0.59(+2.01%) |
Jan 10, 2024 | 29.52 | 29.71 | 29.25 | 29.37 | 89,609 | -0.29(-0.98%) |
Jan 09, 2024 | 29.72 | 29.75 | 29.44 | 29.66 | 94,784 | -0.48(-1.59%) |
Jan 08, 2024 | 29.37 | 30.21 | 29.27 | 30.14 | 200,172 | +0.77(+2.62%) |
Jan 05, 2024 | 29.32 | 29.65 | 29.01 | 29.37 | 107,440 | -0.11(-0.37%) |
Jan 04, 2024 | 29.69 | 29.91 | 29.25 | 29.48 | 77,937 | -0.09(-0.30%) |
Jan 03, 2024 | 29.71 | 30.13 | 29.56 | 29.57 | 97,967 | -0.24(-0.81%) |
Jan 02, 2024 | 29.85 | 29.86 | 29.48 | 29.81 | 121,093 | -0.14(-0.47%) |
Dec 29, 2023 | 30.44 | 30.60 | 29.92 | 29.95 | 84,791 | -0.49(-1.61%) |
Dec 28, 2023 | 30.25 | 30.68 | 30.25 | 30.44 | 82,773 | +0.09(+0.30%) |
Dec 27, 2023 | 29.97 | 30.36 | 29.87 | 30.35 | 71,167 | +0.36(+1.20%) |
Dec 26, 2023 | 29.41 | 30.00 | 29.31 | 29.99 | 78,314 | +0.74(+2.53%) |
Dec 22, 2023 | 29.13 | 29.53 | 29.05 | 29.25 | 94,636 | +0.21(+0.72%) |
Dec 21, 2023 | 29.15 | 29.44 | 28.91 | 29.04 | 114,940 | +0.16(+0.55%) |
Dec 20, 2023 | 28.90 | 29.56 | 28.82 | 28.88 | 117,494 | +0.01(+0.03%) |
Dec 19, 2023 | 28.19 | 29.00 | 28.19 | 28.87 | 174,459 | +0.59(+2.09%) |
Dec 18, 2023 | 26.64 | 28.40 | 26.45 | 28.28 | 399,277 | +1.82(+6.88%) |
Dec 15, 2023 | 27.31 | 27.40 | 26.40 | 26.46 | 225,823 | -0.66(-2.43%) |
Dec 14, 2023 | 27.41 | 27.96 | 26.97 | 27.12 | 172,162 | +0.13(+0.48%) |
Dec 13, 2023 | 26.44 | 27.00 | 26.21 | 26.99 | 90,634 | +0.49(+1.85%) |
Dec 12, 2023 | 26.82 | 26.82 | 26.34 | 26.50 | 68,465 | -0.06(-0.23%) |
Dec 11, 2023 | 26.69 | 26.86 | 26.56 | 26.56 | 72,458 | -0.23(-0.86%) |
Dec 08, 2023 | 26.50 | 26.86 | 26.43 | 26.79 | 78,772 | +0.31(+1.17%) |
Dec 07, 2023 | 26.25 | 26.54 | 26.01 | 26.48 | 69,585 | +0.35(+1.34%) |
Dec 06, 2023 | 26.36 | 26.54 | 25.95 | 26.13 | 102,104 | -0.01(-0.04%) |
Dec 05, 2023 | 26.39 | 26.48 | 25.86 | 26.14 | 84,707 | -0.25(-0.95%) |
Dec 04, 2023 | 26.17 | 26.50 | 26.17 | 26.39 | 98,092 | +0.15(+0.57%) |
Dec 01, 2023 | 25.47 | 26.25 | 25.47 | 26.24 | 100,433 | +0.60(+2.34%) |
Nov 30, 2023 | 25.75 | 25.96 | 25.40 | 25.64 | 100,228 | -0.02(-0.08%) |
Nov 29, 2023 | 25.89 | 26.14 | 25.66 | 25.66 | 84,412 | -0.19(-0.74%) |
Nov 28, 2023 | 26.10 | 26.23 | 25.77 | 25.85 | 102,314 | -0.21(-0.81%) |
Nov 27, 2023 | 25.62 | 26.08 | 25.49 | 26.06 | 137,872 | +0.31(+1.20%) |
Nov 24, 2023 | 25.39 | 25.77 | 25.31 | 25.75 | 45,239 | +0.38(+1.50%) |
Nov 22, 2023 | 25.15 | 25.40 | 25.15 | 25.37 | 58,244 | +0.28(+1.12%) |
Nov 21, 2023 | 25.32 | 25.40 | 25.04 | 25.09 | 42,049 | -0.16(-0.63%) |
Nov 20, 2023 | 25.27 | 25.35 | 25.20 | 25.25 | 71,043 | +0.09(+0.36%) |
Nov 17, 2023 | 25.41 | 25.41 | 25.01 | 25.16 | 76,304 | -0.16(-0.63%) |
Nov 16, 2023 | 25.75 | 25.75 | 25.29 | 25.32 | 63,104 | -0.35(-1.36%) |
Nov 15, 2023 | 25.66 | 25.88 | 25.60 | 25.67 | 84,548 | +0.07(+0.27%) |
Nov 14, 2023 | 25.39 | 25.61 | 25.18 | 25.60 | 157,142 | +0.51(+2.03%) |
Nov 13, 2023 | 25.01 | 25.21 | 25.01 | 25.09 | 62,645 | +0.12(+0.48%) |
Nov 10, 2023 | 25.24 | 25.24 | 24.79 | 24.97 | 62,152 | -0.06(-0.24%) |
Nov 09, 2023 | 25.52 | 25.52 | 25.00 | 25.03 | 165,939 | -0.27(-1.07%) |
Nov 08, 2023 | 25.22 | 25.39 | 24.99 | 25.30 | 141,894 | +0.20(+0.80%) |
Nov 07, 2023 | 25.46 | 26.12 | 24.31 | 25.10 | 128,773 | +0.90(+3.72%) |
Nov 06, 2023 | 24.24 | 24.48 | 24.00 | 24.20 | 126,467 | +0.00(+0.00%) |
Nov 03, 2023 | 24.45 | 24.74 | 24.15 | 24.20 | 121,175 | +0.17(+0.71%) |
Nov 02, 2023 | 23.93 | 24.12 | 23.85 | 24.03 | 114,438 | +0.24(+1.01%) |
Nov 01, 2023 | 23.87 | 23.97 | 23.60 | 23.79 | 110,006 | -0.12(-0.50%) |
Oct 31, 2023 | 23.80 | 23.98 | 23.47 | 23.91 | 146,393 | +0.05(+0.21%) |
Oct 30, 2023 | 23.41 | 23.87 | 23.20 | 23.86 | 93,313 | +0.68(+2.93%) |
Oct 27, 2023 | 23.41 | 23.41 | 22.92 | 23.18 | 91,650 | -0.18(-0.77%) |
Oct 26, 2023 | 23.22 | 23.50 | 23.20 | 23.36 | 67,491 | +0.02(+0.09%) |
Oct 25, 2023 | 23.47 | 23.47 | 23.22 | 23.34 | 55,025 | -0.30(-1.27%) |
Oct 24, 2023 | 23.77 | 23.77 | 23.47 | 23.64 | 70,533 | +0.01(+0.04%) |
Oct 23, 2023 | 23.72 | 23.89 | 23.59 | 23.63 | 43,346 | -0.18(-0.76%) |
Oct 20, 2023 | 24.02 | 24.02 | 23.61 | 23.81 | 79,289 | -0.21(-0.87%) |
Oct 19, 2023 | 24.14 | 24.32 | 23.85 | 24.02 | 63,906 | -0.24(-0.99%) |
Oct 18, 2023 | 24.67 | 24.67 | 24.15 | 24.26 | 49,678 | -0.65(-2.61%) |
Oct 17, 2023 | 24.32 | 24.93 | 24.32 | 24.91 | 112,164 | +0.51(+2.09%) |
Oct 16, 2023 | 24.35 | 24.60 | 23.81 | 24.40 | 140,694 | +0.32(+1.33%) |
Oct 13, 2023 | 24.13 | 24.14 | 23.72 | 24.08 | 115,552 | -0.05(-0.21%) |
Oct 12, 2023 | 24.75 | 24.75 | 24.12 | 24.13 | 118,863 | -0.49(-1.99%) |
Oct 11, 2023 | 24.65 | 24.85 | 24.18 | 24.62 | 146,181 | +0.00(+0.00%) |
Oct 10, 2023 | 24.53 | 25.17 | 24.53 | 24.62 | 121,279 | -0.30(-1.20%) |
Oct 09, 2023 | 24.25 | 25.50 | 24.18 | 24.92 | 108,714 | +0.44(+1.80%) |
Oct 06, 2023 | 24.55 | 24.68 | 23.91 | 24.48 | 505,300 | -0.06(-0.24%) |
Oct 05, 2023 | 24.26 | 24.56 | 24.05 | 24.54 | 110,220 | +0.38(+1.57%) |
Oct 04, 2023 | 24.49 | 24.52 | 23.49 | 24.16 | 263,831 | -0.26(-1.06%) |
Oct 03, 2023 | 24.99 | 25.44 | 24.25 | 24.42 | 94,292 | -0.79(-3.13%) |
Oct 02, 2023 | 25.06 | 25.37 | 25.06 | 25.21 | 82,520 | +0.13(+0.52%) |
Sep 29, 2023 | 25.24 | 25.37 | 25.00 | 25.08 | 91,855 | -0.02(-0.08%) |
Sep 28, 2023 | 25.17 | 25.50 | 25.08 | 25.10 | 62,811 | -0.14(-0.55%) |
Sep 27, 2023 | 25.30 | 25.43 | 24.95 | 25.24 | 60,269 | +0.00(+0.00%) |
Sep 26, 2023 | 25.46 | 25.84 | 25.20 | 25.24 | 83,340 | -0.46(-1.79%) |
Sep 25, 2023 | 25.48 | 25.83 | 25.70 | 25.70 | 45,015 | +0.00(+0.00%) |
Sep 22, 2023 | 26.30 | 26.78 | 25.65 | 25.70 | 78,204 | -0.44(-1.68%) |
Sep 21, 2023 | 26.32 | 26.40 | 26.00 | 26.14 | 105,675 | -0.38(-1.43%) |
Sep 20, 2023 | 26.89 | 26.98 | 26.47 | 26.52 | 62,572 | -0.09(-0.34%) |
Sep 19, 2023 | 26.47 | 26.71 | 26.42 | 26.61 | 71,322 | -0.05(-0.19%) |
Sep 18, 2023 | 26.90 | 27.22 | 26.30 | 26.66 | 45,129 | -0.09(-0.34%) |
Sep 15, 2023 | 26.72 | 27.07 | 26.54 | 26.75 | 220,122 | -0.07(-0.26%) |
Sep 14, 2023 | 26.91 | 27.05 | 26.75 | 26.82 | 64,490 | +0.12(+0.45%) |
Sep 13, 2023 | 26.66 | 26.85 | 26.47 | 26.70 | 125,240 | +0.17(+0.64%) |
Sep 12, 2023 | 26.64 | 26.89 | 26.26 | 26.53 | 112,629 | -0.35(-1.30%) |
Sep 11, 2023 | 27.61 | 27.89 | 26.87 | 26.88 | 95,402 | -0.90(-3.24%) |
Sep 08, 2023 | 28.16 | 28.32 | 27.77 | 27.78 | 58,116 | -0.43(-1.52%) |
Sep 07, 2023 | 28.28 | 28.28 | 27.90 | 28.21 | 67,650 | -0.12(-0.42%) |
Sep 06, 2023 | 28.67 | 28.85 | 28.27 | 28.33 | 38,202 | -0.27(-0.94%) |
Sep 05, 2023 | 29.27 | 29.27 | 28.49 | 28.60 | 87,498 | -0.70(-2.39%) |
Sep 01, 2023 | 29.05 | 29.46 | 29.05 | 29.30 | 88,295 | +0.41(+1.42%) |
Aug 31, 2023 | 28.93 | 28.98 | 28.68 | 28.89 | 96,857 | -0.06(-0.21%) |
Aug 30, 2023 | 28.48 | 28.98 | 28.29 | 28.95 | 112,259 | +0.46(+1.61%) |
Aug 29, 2023 | 27.75 | 28.54 | 27.67 | 28.49 | 283,564 | +0.65(+2.33%) |
Aug 28, 2023 | 27.49 | 27.99 | 27.42 | 27.84 | 78,641 | +0.51(+1.87%) |
Aug 25, 2023 | 27.90 | 27.97 | 27.23 | 27.33 | 301,700 | -0.58(-2.08%) |
Aug 24, 2023 | 28.28 | 28.50 | 27.64 | 27.91 | 109,770 | -0.54(-1.90%) |
Aug 23, 2023 | 27.86 | 28.52 | 27.62 | 28.45 | 111,944 | +0.56(+2.01%) |
Aug 22, 2023 | 28.00 | 28.16 | 27.83 | 27.89 | 101,924 | -0.08(-0.29%) |
Aug 21, 2023 | 27.95 | 28.11 | 27.73 | 27.97 | 70,785 | -0.04(-0.14%) |
Aug 18, 2023 | 27.48 | 28.09 | 27.31 | 28.01 | 94,656 | +0.29(+1.05%) |
Aug 17, 2023 | 28.06 | 28.32 | 27.62 | 27.72 | 143,638 | -0.28(-1.00%) |
Aug 16, 2023 | 28.04 | 28.33 | 27.77 | 28.00 | 117,799 | +0.00(+0.00%) |
Aug 15, 2023 | 27.86 | 28.07 | 27.84 | 28.00 | 105,518 | -0.04(-0.14%) |
Aug 14, 2023 | 27.52 | 28.10 | 27.52 | 28.04 | 59,429 | +0.04(+0.14%) |
Aug 11, 2023 | 28.10 | 28.16 | 27.94 | 28.00 | 52,311 | -0.18(-0.64%) |
Aug 10, 2023 | 28.48 | 28.70 | 28.09 | 28.18 | 68,856 | -0.27(-0.95%) |
Aug 09, 2023 | 28.30 | 28.80 | 28.10 | 28.45 | 77,400 | +0.05(+0.18%) |
Aug 08, 2023 | 27.86 | 28.57 | 27.71 | 28.40 | 158,658 | +0.18(+0.64%) |
Aug 07, 2023 | 28.25 | 29.12 | 27.90 | 28.22 | 147,291 | +0.13(+0.46%) |
Aug 04, 2023 | 29.41 | 29.51 | 28.07 | 28.09 | 139,568 | -1.22(-4.16%) |
Aug 03, 2023 | 26.19 | 29.64 | 26.00 | 29.31 | 181,898 | +0.67(+2.34%) |
Aug 02, 2023 | 28.77 | 28.77 | 28.01 | 28.64 | 233,578 | -0.40(-1.38%) |
Aug 01, 2023 | 29.73 | 29.76 | 28.88 | 29.04 | 104,480 | -0.86(-2.88%) |
Jul 31, 2023 | 30.25 | 30.43 | 29.86 | 29.90 | 164,885 | -0.35(-1.16%) |
Jul 28, 2023 | 30.60 | 30.87 | 30.20 | 30.25 | 89,451 | -0.01(-0.03%) |
Jul 27, 2023 | 30.59 | 30.59 | 29.91 | 30.26 | 99,902 | -0.18(-0.59%) |
Jul 26, 2023 | 30.66 | 30.93 | 30.26 | 30.44 | 50,205 | -0.28(-0.91%) |
Jul 25, 2023 | 30.85 | 30.99 | 30.54 | 30.72 | 68,996 | -0.24(-0.78%) |
Jul 24, 2023 | 31.32 | 31.47 | 30.83 | 30.96 | 38,871 | -0.28(-0.90%) |
Jul 21, 2023 | 31.80 | 31.80 | 31.14 | 31.24 | 54,750 | -0.39(-1.23%) |
Jul 20, 2023 | 31.88 | 31.88 | 31.47 | 31.63 | 65,858 | -0.32(-1.00%) |
Jul 19, 2023 | 31.89 | 32.06 | 31.62 | 31.95 | 57,331 | +0.01(+0.03%) |
Jul 18, 2023 | 31.25 | 32.00 | 31.25 | 31.94 | 70,415 | +0.66(+2.11%) |
Jul 17, 2023 | 31.13 | 31.50 | 30.98 | 31.28 | 87,339 | +0.28(+0.90%) |
Jul 14, 2023 | 31.16 | 31.19 | 30.49 | 31.00 | 60,264 | -0.13(-0.42%) |
Jul 13, 2023 | 30.94 | 31.31 | 30.80 | 31.13 | 74,604 | +0.28(+0.91%) |
Jul 12, 2023 | 30.30 | 30.93 | 30.07 | 30.85 | 148,503 | +1.22(+4.12%) |
Jul 11, 2023 | 29.49 | 29.90 | 29.43 | 29.63 | 83,993 | +0.28(+0.95%) |
Jul 10, 2023 | 29.09 | 29.52 | 29.00 | 29.35 | 137,952 | +0.16(+0.55%) |
Jul 07, 2023 | 29.28 | 29.45 | 29.13 | 29.19 | 91,104 | +0.08(+0.27%) |
Jul 06, 2023 | 29.20 | 29.20 | 28.68 | 29.11 | 94,503 | -0.32(-1.09%) |
Jul 05, 2023 | 29.29 | 29.87 | 29.15 | 29.43 | 101,026 | +0.03(+0.10%) |
Jul 03, 2023 | 29.46 | 29.73 | 29.10 | 29.40 | 97,787 | -0.26(-0.88%) |
Jun 30, 2023 | 29.30 | 29.82 | 29.26 | 29.66 | 84,379 | +0.50(+1.71%) |
Jun 29, 2023 | 29.05 | 29.40 | 28.96 | 29.16 | 75,242 | +0.28(+0.97%) |
Jun 28, 2023 | 28.30 | 29.15 | 28.19 | 28.88 | 228,417 | +0.69(+2.45%) |
Jun 27, 2023 | 28.04 | 28.46 | 27.87 | 28.19 | 137,418 | +0.10(+0.36%) |
Jun 26, 2023 | 27.83 | 28.25 | 27.83 | 28.09 | 139,054 | +0.16(+0.57%) |
Jun 23, 2023 | 27.87 | 28.12 | 27.67 | 27.93 | 1,024,914 | -0.34(-1.20%) |
Jun 22, 2023 | 28.46 | 28.46 | 28.09 | 28.27 | 71,690 | -0.26(-0.91%) |
Jun 21, 2023 | 28.42 | 28.65 | 28.25 | 28.53 | 125,467 | +0.01(+0.04%) |
Jun 20, 2023 | 28.46 | 28.62 | 28.21 | 28.52 | 64,822 | -0.06(-0.21%) |
Jun 16, 2023 | 28.79 | 28.99 | 28.02 | 28.58 | 262,324 | +0.01(+0.04%) |
Jun 15, 2023 | 28.20 | 28.66 | 28.19 | 28.57 | 98,444 | +1.78(+6.64%) |
May 08, 2023 | 27.07 | 27.11 | 26.69 | 26.79 | 145,241 | -0.35(-1.29%) |
May 05, 2023 | 26.73 | 27.21 | 26.71 | 27.14 | 154,504 | +0.83(+3.15%) |
May 04, 2023 | 28.55 | 28.55 | 25.92 | 26.31 | 151,796 | -2.52(-8.74%) |
May 03, 2023 | 29.18 | 29.68 | 28.78 | 28.83 | 135,862 | -0.34(-1.17%) |
May 02, 2023 | 30.86 | 30.86 | 29.01 | 29.17 | 115,799 | -1.81(-5.84%) |