Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 35.58 | 35.60 | 35.38 | 35.49 | 86,802 | +0.52(+1.47%) |
May 16, 2024 | 34.25 | 35.26 | 34.25 | 34.98 | 391,102 | -0.21(-0.60%) |
May 15, 2024 | 36.32 | 36.32 | 34.98 | 35.19 | 200,937 | +0.51(+1.47%) |
May 14, 2024 | 35.56 | 35.56 | 34.58 | 34.68 | 58,560 | -0.01(-0.03%) |
May 13, 2024 | 33.67 | 35.72 | 33.67 | 34.69 | 106,348 | +0.20(+0.58%) |
May 10, 2024 | 33.90 | 34.60 | 33.59 | 34.49 | 39,416 | +0.85(+2.53%) |
May 09, 2024 | 33.42 | 33.64 | 33.03 | 33.64 | 451,249 | -0.22(-0.65%) |
May 08, 2024 | 32.93 | 34.00 | 32.93 | 33.86 | 296,735 | -0.50(-1.46%) |
May 07, 2024 | 34.34 | 35.34 | 34.26 | 34.36 | 74,485 | -1.81(-5.00%) |
May 06, 2024 | 37.18 | 37.18 | 35.77 | 36.17 | 97,497 | +0.31(+0.86%) |
May 03, 2024 | 35.85 | 36.84 | 35.49 | 35.86 | 63,825 | +0.38(+1.07%) |
May 02, 2024 | 35.20 | 35.48 | 35.08 | 35.48 | 131,094 | +1.91(+5.71%) |
May 01, 2024 | 33.60 | 33.84 | 33.39 | 33.56 | 1,119,021 | +0.20(+0.58%) |
Apr 30, 2024 | 34.40 | 34.40 | 33.20 | 33.37 | 550,054 | +0.67(+2.05%) |
Apr 29, 2024 | 32.59 | 32.82 | 32.40 | 32.70 | 154,487 | +0.50(+1.55%) |
Apr 26, 2024 | 31.96 | 32.27 | 31.84 | 32.20 | 474,360 | +1.34(+4.34%) |
Apr 25, 2024 | 30.50 | 31.00 | 30.38 | 30.86 | 93,341 | +0.36(+1.18%) |
Apr 24, 2024 | 30.16 | 30.65 | 30.16 | 30.50 | 95,252 | +0.21(+0.69%) |
Apr 23, 2024 | 29.18 | 30.30 | 29.18 | 30.29 | 78,320 | +0.17(+0.56%) |
Apr 22, 2024 | 30.11 | 30.33 | 30.05 | 30.12 | 119,140 | -0.06(-0.20%) |
Apr 19, 2024 | 30.38 | 30.43 | 29.92 | 30.18 | 1,638,146 | +0.60(+2.03%) |
Apr 18, 2024 | 29.49 | 29.99 | 29.29 | 29.58 | 1,802,438 | +0.43(+1.48%) |
Apr 17, 2024 | 29.00 | 29.31 | 28.75 | 29.15 | 543,623 | -0.33(-1.12%) |
Apr 16, 2024 | 29.10 | 29.62 | 29.10 | 29.48 | 87,615 | +0.15(+0.51%) |
Apr 15, 2024 | 30.31 | 30.45 | 29.30 | 29.33 | 67,534 | -0.51(-1.71%) |
Apr 12, 2024 | 30.45 | 30.90 | 29.80 | 29.84 | 41,592 | +0.07(+0.23%) |
Apr 11, 2024 | 29.64 | 30.20 | 29.45 | 29.77 | 115,332 | +0.34(+1.16%) |
Apr 10, 2024 | 29.50 | 30.00 | 29.33 | 29.43 | 47,611 | -1.07(-3.52%) |
Apr 09, 2024 | 30.50 | 30.95 | 30.37 | 30.50 | 80,367 | -0.40(-1.28%) |
Apr 08, 2024 | 30.94 | 31.05 | 30.85 | 30.90 | 35,613 | -0.25(-0.80%) |
Apr 05, 2024 | 30.96 | 31.35 | 30.89 | 31.15 | 68,439 | +0.12(+0.39%) |
Apr 04, 2024 | 31.43 | 31.47 | 30.94 | 31.03 | 42,862 | -0.18(-0.59%) |
Apr 03, 2024 | 31.88 | 31.88 | 31.00 | 31.21 | 47,305 | +0.73(+2.38%) |
Apr 02, 2024 | 30.98 | 30.98 | 30.36 | 30.49 | 30,535 | -0.33(-1.07%) |
Apr 01, 2024 | 30.94 | 31.03 | 30.15 | 30.82 | 74,663 | -0.99(-3.11%) |
Mar 28, 2024 | 32.43 | 32.43 | 31.74 | 31.81 | 33,797 | -0.94(-2.87%) |
Mar 27, 2024 | 32.78 | 33.00 | 32.50 | 32.75 | 58,932 | +0.50(+1.55%) |
Mar 26, 2024 | 31.96 | 32.50 | 31.96 | 32.25 | 45,525 | +0.27(+0.84%) |
Mar 25, 2024 | 32.15 | 32.50 | 31.90 | 31.98 | 39,861 | -0.62(-1.90%) |
Mar 22, 2024 | 32.46 | 33.43 | 32.46 | 32.60 | 62,216 | -0.12(-0.37%) |
Mar 21, 2024 | 33.00 | 33.00 | 32.58 | 32.72 | 167,733 | -0.36(-1.09%) |
Mar 20, 2024 | 32.88 | 33.08 | 32.72 | 33.08 | 112,001 | +0.32(+0.98%) |
Mar 19, 2024 | 33.15 | 33.15 | 32.21 | 32.76 | 645,430 | -0.20(-0.61%) |
Mar 18, 2024 | 33.19 | 33.19 | 31.98 | 32.96 | 34,365 | +0.65(+2.01%) |
Mar 15, 2024 | 32.41 | 32.46 | 31.60 | 32.31 | 46,931 | +0.78(+2.47%) |
Mar 14, 2024 | 32.55 | 32.55 | 31.37 | 31.53 | 283,550 | +0.30(+0.96%) |
Mar 13, 2024 | 32.02 | 32.02 | 30.42 | 31.23 | 25,323 | -1.06(-3.28%) |
Mar 12, 2024 | 33.14 | 33.14 | 32.16 | 32.29 | 33,285 | -0.28(-0.86%) |
Mar 11, 2024 | 32.35 | 32.69 | 32.03 | 32.57 | 28,940 | -0.03(-0.09%) |
Mar 08, 2024 | 33.33 | 33.83 | 32.59 | 32.60 | 72,329 | -0.27(-0.82%) |
Mar 07, 2024 | 32.61 | 33.70 | 32.53 | 32.87 | 81,656 | -0.22(-0.66%) |
Mar 06, 2024 | 33.94 | 33.94 | 32.40 | 33.09 | 74,485 | +0.43(+1.32%) |
Mar 05, 2024 | 32.45 | 33.14 | 32.45 | 32.66 | 33,288 | +0.04(+0.12%) |
Mar 04, 2024 | 33.90 | 33.90 | 32.50 | 32.62 | 105,793 | -0.78(-2.34%) |
Mar 01, 2024 | 33.10 | 33.40 | 32.21 | 33.40 | 459,390 | +0.54(+1.64%) |
Feb 29, 2024 | 33.42 | 33.43 | 32.65 | 32.86 | 173,133 | -0.67(-2.00%) |
Feb 28, 2024 | 34.18 | 34.18 | 33.47 | 33.53 | 36,553 | -0.69(-2.02%) |
Feb 27, 2024 | 34.16 | 34.39 | 34.16 | 34.22 | 38,171 | +0.11(+0.32%) |
Feb 26, 2024 | 35.00 | 35.00 | 34.00 | 34.11 | 59,200 | +1.04(+3.14%) |
Feb 23, 2024 | 33.07 | 33.11 | 33.00 | 33.07 | 52,726 | +0.11(+0.33%) |
Feb 22, 2024 | 32.88 | 33.89 | 32.78 | 32.96 | 64,101 | -0.01(-0.03%) |
Feb 21, 2024 | 33.20 | 33.40 | 32.85 | 32.97 | 56,695 | -0.43(-1.29%) |
Feb 20, 2024 | 33.50 | 33.50 | 32.81 | 33.40 | 48,014 | +0.82(+2.52%) |
Feb 16, 2024 | 32.49 | 32.62 | 32.15 | 32.58 | 33,581 | +0.34(+1.05%) |
Feb 15, 2024 | 32.18 | 32.90 | 30.95 | 32.24 | 62,681 | +0.18(+0.56%) |
Feb 14, 2024 | 31.99 | 32.06 | 31.90 | 32.06 | 42,523 | +0.83(+2.66%) |
Feb 13, 2024 | 31.06 | 31.37 | 31.06 | 31.23 | 41,921 | -0.14(-0.45%) |
Feb 12, 2024 | 31.60 | 31.60 | 31.27 | 31.37 | 27,904 | +0.14(+0.45%) |
Feb 09, 2024 | 31.23 | 31.31 | 31.07 | 31.23 | 37,392 | -0.32(-1.00%) |
Feb 08, 2024 | 31.01 | 31.69 | 31.01 | 31.55 | 40,743 | +0.85(+2.75%) |
Feb 07, 2024 | 30.50 | 30.70 | 30.50 | 30.70 | 46,187 | +0.29(+0.95%) |
Feb 06, 2024 | 30.50 | 30.65 | 30.32 | 30.41 | 79,555 | -0.54(-1.74%) |
Feb 05, 2024 | 30.97 | 30.97 | 30.61 | 30.95 | 115,591 | +0.42(+1.38%) |
Feb 02, 2024 | 30.50 | 30.75 | 30.46 | 30.53 | 60,621 | -1.35(-4.23%) |
Feb 01, 2024 | 31.60 | 31.96 | 31.60 | 31.88 | 69,503 | +1.79(+5.95%) |
Jan 31, 2024 | 30.26 | 30.42 | 30.01 | 30.09 | 41,867 | +0.59(+2.01%) |
Jan 30, 2024 | 29.46 | 29.54 | 29.39 | 29.50 | 52,317 | -0.16(-0.55%) |
Jan 29, 2024 | 29.47 | 29.66 | 29.36 | 29.66 | 138,949 | +0.61(+2.10%) |
Jan 26, 2024 | 29.25 | 29.57 | 29.02 | 29.05 | 40,783 | +0.01(+0.03%) |
Jan 25, 2024 | 28.76 | 29.28 | 28.76 | 29.04 | 66,926 | -0.39(-1.33%) |
Jan 24, 2024 | 29.68 | 29.68 | 29.30 | 29.43 | 67,788 | -0.32(-1.08%) |
Jan 23, 2024 | 29.76 | 29.78 | 29.65 | 29.75 | 34,183 | -0.06(-0.20%) |
Jan 22, 2024 | 30.44 | 30.44 | 29.79 | 29.81 | 83,427 | +0.34(+1.17%) |
Jan 19, 2024 | 29.61 | 29.61 | 29.20 | 29.46 | 78,192 | +0.16(+0.55%) |
Jan 18, 2024 | 29.23 | 29.32 | 29.10 | 29.30 | 115,690 | -0.37(-1.23%) |
Jan 17, 2024 | 29.88 | 29.88 | 29.48 | 29.67 | 111,897 | -1.16(-3.76%) |
Jan 16, 2024 | 31.02 | 31.09 | 30.78 | 30.83 | 90,994 | -0.16(-0.52%) |
Jan 12, 2024 | 31.01 | 31.28 | 30.91 | 30.99 | 112,483 | +0.09(+0.29%) |
Jan 11, 2024 | 30.82 | 30.99 | 30.11 | 30.90 | 146,888 | +1.12(+3.76%) |
Jan 10, 2024 | 30.03 | 30.94 | 29.64 | 29.78 | 228,224 | +1.21(+4.24%) |
Jan 09, 2024 | 28.54 | 28.57 | 28.30 | 28.57 | 90,150 | +0.36(+1.28%) |
Jan 08, 2024 | 26.86 | 28.21 | 26.86 | 28.21 | 74,705 | +0.35(+1.26%) |
Jan 05, 2024 | 28.07 | 28.08 | 27.81 | 27.86 | 51,730 | +0.10(+0.36%) |
Jan 04, 2024 | 27.73 | 28.37 | 27.73 | 27.76 | 119,618 | +0.64(+2.36%) |
Jan 03, 2024 | 26.50 | 27.12 | 26.50 | 27.12 | 95,272 | +0.03(+0.11%) |
Jan 02, 2024 | 26.72 | 27.95 | 26.72 | 27.09 | 91,037 | -0.26(-0.95%) |
Dec 29, 2023 | 26.95 | 27.39 | 26.95 | 27.35 | 40,645 | +0.11(+0.40%) |
Dec 28, 2023 | 26.47 | 27.58 | 26.47 | 27.24 | 46,186 | +0.19(+0.70%) |
Dec 27, 2023 | 27.18 | 27.75 | 26.84 | 27.05 | 91,936 | -0.20(-0.73%) |
Dec 26, 2023 | 26.47 | 28.20 | 26.47 | 27.25 | 74,961 | +0.33(+1.23%) |
Dec 22, 2023 | 26.87 | 27.16 | 26.67 | 26.92 | 55,417 | +0.02(+0.07%) |
Dec 21, 2023 | 26.47 | 27.20 | 26.47 | 26.90 | 89,054 | +0.10(+0.37%) |
Dec 20, 2023 | 26.50 | 27.22 | 26.50 | 26.80 | 47,491 | -0.48(-1.76%) |
Dec 19, 2023 | 26.82 | 27.37 | 26.82 | 27.28 | 71,193 | -0.67(-2.40%) |
Dec 18, 2023 | 27.62 | 28.13 | 27.62 | 27.95 | 74,631 | -0.07(-0.25%) |
Dec 15, 2023 | 29.02 | 29.02 | 27.45 | 28.02 | 98,282 | -0.49(-1.72%) |
Dec 14, 2023 | 27.49 | 28.57 | 27.49 | 28.51 | 58,600 | +0.19(+0.67%) |
Dec 13, 2023 | 27.00 | 28.60 | 26.90 | 28.32 | 82,173 | +0.41(+1.47%) |
Dec 12, 2023 | 28.20 | 28.20 | 27.82 | 27.91 | 51,682 | -0.50(-1.76%) |
Dec 11, 2023 | 27.51 | 29.00 | 27.51 | 28.41 | 118,061 | +0.84(+3.05%) |
Dec 08, 2023 | 27.59 | 27.78 | 27.41 | 27.57 | 65,609 | -0.66(-2.34%) |
Dec 07, 2023 | 27.77 | 28.70 | 27.77 | 28.23 | 65,394 | -0.15(-0.53%) |
Dec 06, 2023 | 28.00 | 28.75 | 28.00 | 28.38 | 58,727 | +0.90(+3.28%) |
Dec 05, 2023 | 27.46 | 27.62 | 27.40 | 27.48 | 94,525 | +0.27(+0.99%) |
Dec 04, 2023 | 27.35 | 27.38 | 27.11 | 27.21 | 96,795 | -0.65(-2.35%) |
Dec 01, 2023 | 26.93 | 28.02 | 26.93 | 27.86 | 74,374 | +0.75(+2.78%) |
Nov 30, 2023 | 26.77 | 27.44 | 26.77 | 27.11 | 79,863 | +0.51(+1.92%) |
Nov 29, 2023 | 26.61 | 26.73 | 26.50 | 26.60 | 113,706 | -0.33(-1.23%) |
Nov 28, 2023 | 27.10 | 27.10 | 26.63 | 26.93 | 152,518 | -0.08(-0.30%) |
Nov 27, 2023 | 27.02 | 27.07 | 26.50 | 27.01 | 93,485 | -0.17(-0.63%) |
Nov 24, 2023 | 26.16 | 27.33 | 26.16 | 27.18 | 42,735 | +0.05(+0.18%) |
Nov 22, 2023 | 27.04 | 27.26 | 26.82 | 27.13 | 69,150 | +0.23(+0.86%) |
Nov 21, 2023 | 26.85 | 27.14 | 26.81 | 26.90 | 60,838 | -0.15(-0.55%) |
Nov 20, 2023 | 26.63 | 27.10 | 26.63 | 27.05 | 121,566 | +0.42(+1.58%) |
Nov 17, 2023 | 26.25 | 27.26 | 26.05 | 26.63 | 77,949 | +0.55(+2.11%) |
Nov 16, 2023 | 25.26 | 26.34 | 25.26 | 26.08 | 83,049 | -0.85(-3.16%) |
Nov 15, 2023 | 26.60 | 27.19 | 26.60 | 26.93 | 43,515 | -0.26(-0.96%) |
Nov 14, 2023 | 27.17 | 27.20 | 26.91 | 27.19 | 101,371 | +0.09(+0.33%) |
Nov 13, 2023 | 26.61 | 27.19 | 26.61 | 27.10 | 103,682 | +0.30(+1.12%) |
Nov 10, 2023 | 25.77 | 26.95 | 25.77 | 26.80 | 74,416 | -0.32(-1.18%) |
Nov 09, 2023 | 26.59 | 27.46 | 26.59 | 27.12 | 70,297 | +0.17(+0.63%) |
Nov 08, 2023 | 27.11 | 27.14 | 26.89 | 26.95 | 124,267 | +0.02(+0.09%) |
Nov 07, 2023 | 26.73 | 26.99 | 26.73 | 26.93 | 69,508 | -0.09(-0.35%) |
Nov 06, 2023 | 27.97 | 27.97 | 26.50 | 27.02 | 119,040 | -0.77(-2.77%) |
Nov 03, 2023 | 27.81 | 28.12 | 26.76 | 27.79 | 69,431 | +0.43(+1.57%) |
Nov 02, 2023 | 27.09 | 27.36 | 26.88 | 27.36 | 78,889 | +0.24(+0.88%) |
Nov 01, 2023 | 26.31 | 27.20 | 26.31 | 27.12 | 65,610 | +1.29(+4.99%) |
Oct 31, 2023 | 25.79 | 25.99 | 25.67 | 25.83 | 150,102 | -0.37(-1.41%) |
Oct 30, 2023 | 26.46 | 26.46 | 25.84 | 26.20 | 275,699 | -0.43(-1.61%) |
Oct 27, 2023 | 25.90 | 26.84 | 25.90 | 26.63 | 141,633 | -0.03(-0.11%) |
Oct 26, 2023 | 26.03 | 26.94 | 26.03 | 26.66 | 76,799 | -0.34(-1.26%) |
Oct 25, 2023 | 27.85 | 27.85 | 26.92 | 27.00 | 171,236 | -0.81(-2.91%) |
Oct 24, 2023 | 28.48 | 28.48 | 27.58 | 27.81 | 204,841 | -0.94(-3.27%) |
Oct 23, 2023 | 28.01 | 29.10 | 27.96 | 28.75 | 141,261 | -0.28(-0.96%) |
Oct 20, 2023 | 27.30 | 29.45 | 27.01 | 29.03 | 462,537 | +5.29(+22.28%) |
Oct 19, 2023 | 24.50 | 24.50 | 23.72 | 23.74 | 128,189 | -1.41(-5.61%) |
Oct 18, 2023 | 25.49 | 25.59 | 25.15 | 25.15 | 156,595 | -1.15(-4.37%) |
Oct 17, 2023 | 26.78 | 27.14 | 25.42 | 26.30 | 490,659 | -1.08(-3.94%) |
Oct 16, 2023 | 26.23 | 27.38 | 27.14 | 27.38 | 229,616 | +0.24(+0.88%) |
Oct 13, 2023 | 27.27 | 27.27 | 27.04 | 27.14 | 49,075 | -0.36(-1.31%) |
Oct 12, 2023 | 27.99 | 27.99 | 27.40 | 27.50 | 68,086 | +0.35(+1.29%) |
Oct 11, 2023 | 27.30 | 27.30 | 27.07 | 27.15 | 422,001 | +0.06(+0.22%) |
Oct 10, 2023 | 27.05 | 27.25 | 27.05 | 27.09 | 115,316 | +0.15(+0.56%) |
Oct 09, 2023 | 25.77 | 26.97 | 25.77 | 26.94 | 65,401 | +0.23(+0.86%) |
Oct 06, 2023 | 26.38 | 27.14 | 26.26 | 26.71 | 91,435 | -0.37(-1.37%) |
Oct 05, 2023 | 27.91 | 27.91 | 26.89 | 27.08 | 74,092 | +0.47(+1.77%) |
Oct 04, 2023 | 25.64 | 26.63 | 25.64 | 26.61 | 66,793 | -0.35(-1.30%) |
Oct 03, 2023 | 26.95 | 27.16 | 26.75 | 26.96 | 127,046 | +0.12(+0.45%) |
Oct 02, 2023 | 27.00 | 27.00 | 26.77 | 26.84 | 80,669 | -0.49(-1.79%) |
Sep 29, 2023 | 27.86 | 27.86 | 27.26 | 27.33 | 70,711 | -0.71(-2.53%) |
Sep 28, 2023 | 28.70 | 28.70 | 27.55 | 28.04 | 91,201 | +0.75(+2.75%) |
Sep 27, 2023 | 27.13 | 27.90 | 27.13 | 27.29 | 160,472 | +0.91(+3.45%) |
Sep 26, 2023 | 26.78 | 26.80 | 26.38 | 26.38 | 102,248 | -1.60(-5.72%) |
Sep 25, 2023 | 27.84 | 28.04 | 27.92 | 27.98 | 109,992 | +0.78(+2.87%) |
Sep 22, 2023 | 26.61 | 27.45 | 26.61 | 27.20 | 226,765 | +1.04(+3.98%) |
Sep 21, 2023 | 26.99 | 26.99 | 26.16 | 26.16 | 88,289 | -1.08(-3.96%) |
Sep 20, 2023 | 27.01 | 27.33 | 27.01 | 27.24 | 81,440 | -0.21(-0.77%) |
Sep 19, 2023 | 27.01 | 27.64 | 27.01 | 27.45 | 123,574 | -0.33(-1.19%) |
Sep 18, 2023 | 28.24 | 28.24 | 27.72 | 27.78 | 125,885 | +0.06(+0.22%) |
Sep 15, 2023 | 27.16 | 28.84 | 27.16 | 27.72 | 248,312 | -0.42(-1.49%) |
Sep 14, 2023 | 27.20 | 28.35 | 27.20 | 28.14 | 65,679 | +0.21(+0.75%) |
Sep 13, 2023 | 28.05 | 28.05 | 27.84 | 27.93 | 78,519 | -0.67(-2.34%) |
Sep 12, 2023 | 28.45 | 29.40 | 28.45 | 28.60 | 100,591 | +0.37(+1.31%) |
Sep 11, 2023 | 28.28 | 28.28 | 27.95 | 28.23 | 122,369 | -0.02(-0.07%) |
Sep 08, 2023 | 27.29 | 29.13 | 27.29 | 28.25 | 56,646 | +0.33(+1.18%) |
Sep 07, 2023 | 27.90 | 28.00 | 27.83 | 27.92 | 77,783 | -0.39(-1.38%) |
Sep 06, 2023 | 28.53 | 28.65 | 28.25 | 28.31 | 96,638 | -0.48(-1.68%) |
Sep 05, 2023 | 29.70 | 29.70 | 28.73 | 28.79 | 53,180 | -1.20(-3.99%) |
Sep 01, 2023 | 30.20 | 30.20 | 28.71 | 29.99 | 92,750 | +0.52(+1.76%) |
Aug 31, 2023 | 28.51 | 29.58 | 28.51 | 29.47 | 35,289 | +0.61(+2.11%) |
Aug 30, 2023 | 29.84 | 29.84 | 28.76 | 28.86 | 61,096 | -0.52(-1.77%) |
Aug 29, 2023 | 27.97 | 29.87 | 27.97 | 29.38 | 72,013 | +0.11(+0.38%) |
Aug 28, 2023 | 29.57 | 29.57 | 29.20 | 29.27 | 91,280 | +0.29(+1.02%) |
Aug 25, 2023 | 28.90 | 29.10 | 28.79 | 28.98 | 40,438 | +0.46(+1.60%) |
Aug 24, 2023 | 28.89 | 28.95 | 28.52 | 28.52 | 64,864 | -0.49(-1.69%) |
Aug 23, 2023 | 28.98 | 29.03 | 28.89 | 29.01 | 66,412 | +0.60(+2.11%) |
Aug 22, 2023 | 29.10 | 29.10 | 28.38 | 28.41 | 101,944 | -0.46(-1.59%) |
Aug 21, 2023 | 27.84 | 29.00 | 27.84 | 28.87 | 126,186 | +0.33(+1.16%) |
Aug 18, 2023 | 28.43 | 28.63 | 28.39 | 28.54 | 100,633 | -0.30(-1.04%) |
Aug 17, 2023 | 29.50 | 29.92 | 28.75 | 28.84 | 151,643 | -0.49(-1.67%) |
Aug 16, 2023 | 28.61 | 29.46 | 28.61 | 29.33 | 105,561 | -0.41(-1.38%) |
Aug 15, 2023 | 30.95 | 30.95 | 29.07 | 29.74 | 148,237 | -0.63(-2.07%) |
Aug 14, 2023 | 30.83 | 31.20 | 29.81 | 30.37 | 83,473 | +0.00(+0.00%) |
Aug 11, 2023 | 31.42 | 31.42 | 30.26 | 30.37 | 51,489 | +0.00(+0.00%) |
Aug 10, 2023 | 30.60 | 30.71 | 30.24 | 30.37 | 66,171 | +0.31(+1.03%) |
Aug 09, 2023 | 29.67 | 30.62 | 29.67 | 30.06 | 94,749 | +0.50(+1.69%) |
Aug 08, 2023 | 29.54 | 29.56 | 29.41 | 29.56 | 116,903 | -0.65(-2.15%) |
Aug 07, 2023 | 30.32 | 30.32 | 30.16 | 30.21 | 77,544 | +0.78(+2.65%) |
Aug 04, 2023 | 29.99 | 29.99 | 29.43 | 29.43 | 41,645 | +0.05(+0.17%) |
Aug 03, 2023 | 29.65 | 29.65 | 29.23 | 29.38 | 70,970 | -0.36(-1.21%) |
Aug 02, 2023 | 30.80 | 30.80 | 29.40 | 29.74 | 88,310 | -0.93(-3.03%) |
Aug 01, 2023 | 31.19 | 31.19 | 30.62 | 30.67 | 98,926 | -0.37(-1.19%) |
Jul 31, 2023 | 30.80 | 31.05 | 30.65 | 31.04 | 174,851 | +0.42(+1.37%) |
Jul 28, 2023 | 30.43 | 30.70 | 29.50 | 30.62 | 416,808 | +0.98(+3.31%) |
Jul 27, 2023 | 29.69 | 29.79 | 29.57 | 29.64 | 74,505 | +0.41(+1.40%) |
Jul 26, 2023 | 29.04 | 29.40 | 29.04 | 29.23 | 45,017 | +0.12(+0.41%) |
Jul 25, 2023 | 30.04 | 30.04 | 28.53 | 29.11 | 148,808 | +0.19(+0.66%) |
Jul 24, 2023 | 29.23 | 29.23 | 28.89 | 28.92 | 94,275 | +0.26(+0.91%) |
Jul 21, 2023 | 29.19 | 29.19 | 28.63 | 28.66 | 90,339 | +0.34(+1.20%) |
Jul 20, 2023 | 29.27 | 29.27 | 28.20 | 28.32 | 65,424 | -0.31(-1.08%) |
Jul 19, 2023 | 28.77 | 28.79 | 28.62 | 28.63 | 99,671 | +0.40(+1.42%) |
Jul 18, 2023 | 28.18 | 28.27 | 28.16 | 28.23 | 120,736 | -0.04(-0.14%) |
Jul 17, 2023 | 28.72 | 29.71 | 28.08 | 28.27 | 110,082 | -0.18(-0.63%) |
Jul 14, 2023 | 28.36 | 28.58 | 28.25 | 28.45 | 95,603 | -0.57(-1.96%) |
Jul 13, 2023 | 28.90 | 29.02 | 28.86 | 29.02 | 78,653 | +1.70(+6.22%) |
Jul 12, 2023 | 27.25 | 27.50 | 27.22 | 27.32 | 78,443 | -0.29(-1.05%) |
Jul 11, 2023 | 27.71 | 27.71 | 27.46 | 27.61 | 169,647 | -0.89(-3.12%) |
Jul 10, 2023 | 28.39 | 28.50 | 28.25 | 28.50 | 212,014 | -0.44(-1.52%) |
Jul 07, 2023 | 28.80 | 29.06 | 28.80 | 28.94 | 116,514 | +0.75(+2.66%) |
Jul 06, 2023 | 28.17 | 28.61 | 28.06 | 28.19 | 517,491 | -0.28(-0.98%) |
Jul 05, 2023 | 28.26 | 28.76 | 28.26 | 28.47 | 411,376 | +1.56(+5.80%) |
Jul 03, 2023 | 30.85 | 30.85 | 26.83 | 26.91 | 1,023,991 | -4.94(-15.51%) |
Jun 30, 2023 | 31.62 | 31.90 | 31.50 | 31.85 | 242,604 | -0.46(-1.42%) |
Jun 29, 2023 | 32.14 | 32.35 | 32.11 | 32.31 | 190,394 | +0.32(+1.00%) |
Jun 28, 2023 | 31.89 | 32.07 | 31.89 | 31.99 | 58,855 | +0.29(+0.91%) |
Jun 27, 2023 | 31.40 | 31.73 | 31.40 | 31.70 | 57,068 | -0.12(-0.38%) |
Jun 26, 2023 | 32.23 | 32.56 | 31.77 | 31.82 | 153,428 | -0.02(-0.06%) |
Jun 23, 2023 | 31.57 | 32.28 | 31.57 | 31.84 | 85,181 | -0.72(-2.21%) |
Jun 22, 2023 | 32.61 | 32.61 | 32.49 | 32.56 | 140,436 | -0.37(-1.12%) |
Jun 21, 2023 | 33.16 | 33.21 | 32.90 | 32.93 | 472,954 | -0.29(-0.87%) |
Jun 20, 2023 | 33.60 | 33.60 | 33.20 | 33.22 | 59,471 | -0.83(-2.44%) |
Jun 16, 2023 | 34.50 | 34.72 | 34.05 | 34.05 | 425,992 | -0.26(-0.76%) |
Jun 15, 2023 | 34.08 | 37.00 | 34.03 | 34.31 | 886,522 | -1.41(-3.95%) |
Jun 14, 2023 | 36.34 | 36.34 | 35.52 | 35.72 | 98,789 | -1.28(-3.46%) |
Jun 13, 2023 | 37.07 | 37.57 | 36.99 | 37.00 | 63,105 | +0.28(+0.76%) |
Jun 12, 2023 | 36.62 | 36.98 | 36.62 | 36.72 | 62,621 | +1.49(+4.23%) |
Jun 09, 2023 | 35.60 | 35.60 | 34.85 | 35.23 | 63,803 | +0.99(+2.89%) |
Jun 08, 2023 | 33.95 | 34.24 | 33.91 | 34.24 | 38,546 | +0.19(+0.56%) |
Jun 07, 2023 | 34.61 | 35.20 | 34.00 | 34.05 | 46,125 | -1.03(-2.94%) |
Jun 06, 2023 | 34.99 | 35.70 | 34.99 | 35.08 | 72,514 | +0.78(+2.27%) |
Jun 05, 2023 | 34.55 | 34.64 | 34.16 | 34.30 | 85,719 | +0.11(+0.32%) |
Jun 02, 2023 | 33.80 | 34.35 | 33.80 | 34.19 | 56,564 | +0.66(+1.97%) |