Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 35.59 | 35.60 | 34.85 | 35.55 | 8,937 | +1.07(+3.10%) |
Sep 18, 2024 | 34.06 | 35.83 | 34.06 | 34.48 | 8,654 | +0.25(+0.73%) |
Sep 17, 2024 | 33.14 | 34.24 | 32.51 | 34.23 | 23,264 | +2.68(+8.49%) |
Sep 16, 2024 | 31.40 | 32.10 | 31.10 | 31.55 | 31,715 | +0.15(+0.48%) |
Sep 13, 2024 | 31.18 | 31.80 | 30.82 | 31.40 | 17,076 | +0.62(+2.01%) |
Sep 12, 2024 | 30.62 | 31.49 | 30.60 | 30.78 | 15,048 | +0.00(+0.00%) |
Sep 11, 2024 | 30.25 | 31.03 | 30.00 | 30.78 | 12,335 | +0.22(+0.72%) |
Sep 10, 2024 | 30.44 | 31.00 | 30.38 | 30.56 | 4,309 | -0.18(-0.59%) |
Sep 09, 2024 | 31.40 | 31.69 | 30.74 | 30.74 | 11,770 | -0.64(-2.04%) |
Sep 06, 2024 | 32.15 | 32.47 | 31.38 | 31.38 | 7,064 | -1.26(-3.86%) |
Sep 05, 2024 | 33.06 | 33.83 | 32.36 | 32.64 | 13,353 | -0.47(-1.42%) |
Sep 04, 2024 | 32.52 | 33.23 | 32.33 | 33.11 | 12,517 | +0.24(+0.73%) |
Sep 03, 2024 | 34.84 | 34.84 | 32.86 | 32.87 | 14,123 | -2.48(-7.02%) |
Aug 30, 2024 | 35.83 | 35.83 | 34.93 | 35.35 | 6,344 | -0.03(-0.08%) |
Aug 29, 2024 | 35.09 | 36.00 | 34.75 | 35.38 | 15,843 | +0.66(+1.90%) |
Aug 28, 2024 | 34.78 | 35.10 | 34.04 | 34.72 | 20,357 | -0.06(-0.17%) |
Aug 27, 2024 | 34.75 | 35.28 | 34.75 | 34.78 | 5,885 | +0.03(+0.09%) |
Aug 26, 2024 | 35.45 | 35.45 | 34.72 | 34.75 | 9,665 | -0.22(-0.63%) |
Aug 23, 2024 | 33.61 | 35.57 | 33.61 | 34.97 | 23,328 | +1.66(+4.98%) |
Aug 22, 2024 | 32.61 | 33.62 | 31.83 | 33.31 | 16,504 | +0.45(+1.37%) |
Aug 21, 2024 | 32.93 | 33.36 | 32.38 | 32.86 | 7,368 | -0.04(-0.12%) |
Aug 20, 2024 | 33.32 | 33.32 | 32.88 | 32.90 | 5,830 | -1.06(-3.12%) |
Aug 19, 2024 | 33.03 | 33.96 | 33.03 | 33.96 | 4,929 | +1.13(+3.44%) |
Aug 16, 2024 | 32.65 | 33.46 | 31.89 | 32.83 | 76,242 | -0.09(-0.27%) |
Aug 15, 2024 | 32.52 | 33.23 | 31.49 | 32.92 | 7,765 | +1.15(+3.62%) |
Aug 14, 2024 | 32.01 | 32.63 | 31.25 | 31.77 | 20,110 | -0.71(-2.19%) |
Aug 13, 2024 | 32.20 | 32.59 | 32.20 | 32.48 | 4,836 | +1.28(+4.10%) |
Aug 12, 2024 | 30.93 | 31.40 | 30.93 | 31.20 | 12,816 | +0.73(+2.40%) |
Aug 09, 2024 | 31.19 | 31.19 | 30.20 | 30.47 | 7,065 | -0.33(-1.07%) |
Aug 08, 2024 | 30.17 | 30.80 | 29.80 | 30.80 | 18,477 | +1.81(+6.24%) |
Aug 07, 2024 | 30.35 | 31.23 | 28.99 | 28.99 | 26,450 | -1.27(-4.20%) |
Aug 06, 2024 | 28.96 | 30.62 | 28.96 | 30.26 | 12,237 | +1.23(+4.24%) |
Aug 05, 2024 | 27.74 | 29.35 | 25.44 | 29.03 | 38,654 | -1.34(-4.41%) |
Aug 02, 2024 | 32.97 | 34.00 | 30.19 | 30.37 | 37,076 | -3.83(-11.20%) |
Aug 01, 2024 | 35.60 | 36.06 | 33.12 | 34.20 | 30,431 | -1.57(-4.39%) |
Jul 31, 2024 | 36.29 | 36.77 | 35.74 | 35.77 | 15,149 | +0.23(+0.65%) |
Jul 30, 2024 | 35.42 | 35.54 | 35.42 | 35.54 | 4,551 | +0.24(+0.68%) |
Jul 29, 2024 | 36.03 | 36.33 | 34.83 | 35.30 | 13,675 | -0.26(-0.73%) |
Jul 26, 2024 | 36.00 | 36.13 | 35.39 | 35.56 | 28,071 | -0.43(-1.19%) |
Jul 25, 2024 | 34.86 | 36.00 | 34.30 | 35.99 | 12,630 | +1.36(+3.93%) |
Jul 24, 2024 | 35.09 | 35.45 | 34.63 | 34.63 | 13,215 | -0.46(-1.31%) |
Jul 23, 2024 | 34.11 | 35.35 | 34.11 | 35.09 | 15,387 | +0.85(+2.48%) |
Jul 22, 2024 | 33.59 | 34.50 | 33.01 | 34.24 | 10,977 | +0.94(+2.82%) |
Jul 19, 2024 | 34.21 | 34.21 | 32.81 | 33.30 | 11,193 | -0.90(-2.63%) |
Jul 18, 2024 | 35.52 | 35.52 | 33.67 | 34.20 | 11,840 | -0.98(-2.79%) |
Jul 17, 2024 | 35.72 | 36.05 | 33.95 | 35.18 | 34,016 | -0.59(-1.65%) |
Jul 16, 2024 | 34.12 | 36.02 | 34.12 | 35.77 | 26,385 | +2.12(+6.30%) |
Jul 15, 2024 | 33.93 | 34.38 | 33.15 | 33.65 | 17,441 | +0.15(+0.45%) |
Jul 12, 2024 | 33.59 | 33.94 | 33.38 | 33.50 | 16,157 | +0.28(+0.84%) |
Jul 11, 2024 | 32.64 | 33.41 | 32.36 | 33.22 | 19,109 | +1.14(+3.55%) |
Jul 10, 2024 | 31.14 | 32.54 | 31.14 | 32.08 | 39,906 | +0.81(+2.59%) |
Jul 09, 2024 | 30.90 | 31.53 | 30.56 | 31.27 | 39,645 | +0.45(+1.46%) |
Jul 08, 2024 | 30.53 | 30.84 | 30.37 | 30.82 | 16,299 | +0.52(+1.72%) |
Jul 05, 2024 | 30.24 | 30.51 | 29.52 | 30.30 | 30,294 | -0.05(-0.16%) |
Jul 03, 2024 | 30.35 | 30.35 | 29.69 | 30.35 | 11,378 | +0.25(+0.83%) |
Jul 02, 2024 | 28.86 | 30.18 | 28.73 | 30.10 | 13,429 | +1.58(+5.54%) |
Jul 01, 2024 | 28.04 | 28.70 | 27.68 | 28.52 | 33,644 | +0.34(+1.21%) |
Jun 28, 2024 | 27.00 | 28.41 | 27.00 | 28.18 | 141,741 | +1.27(+4.72%) |
Jun 27, 2024 | 26.42 | 27.05 | 26.42 | 26.91 | 19,995 | +0.67(+2.55%) |
Jun 26, 2024 | 26.53 | 26.64 | 26.24 | 26.24 | 14,526 | +0.12(+0.46%) |
Jun 25, 2024 | 26.80 | 26.80 | 25.75 | 26.12 | 14,747 | -1.33(-4.85%) |
Jun 24, 2024 | 27.90 | 28.07 | 27.18 | 27.45 | 11,047 | -0.31(-1.12%) |
Jun 21, 2024 | 27.09 | 28.00 | 26.99 | 27.76 | 25,904 | +0.47(+1.72%) |
Jun 20, 2024 | 27.37 | 27.74 | 27.19 | 27.29 | 6,128 | -0.25(-0.91%) |
Jun 18, 2024 | 26.26 | 27.71 | 26.26 | 27.54 | 15,389 | +0.01(+0.04%) |
Jun 17, 2024 | 26.38 | 27.83 | 26.29 | 27.53 | 23,399 | +1.03(+3.89%) |
Jun 14, 2024 | 26.32 | 26.68 | 25.79 | 26.50 | 21,372 | -0.16(-0.60%) |
Jun 13, 2024 | 26.41 | 26.73 | 26.40 | 26.66 | 6,828 | -0.32(-1.19%) |
Jun 12, 2024 | 27.00 | 27.51 | 26.93 | 26.98 | 16,398 | +0.01(+0.04%) |
Jun 11, 2024 | 26.58 | 26.97 | 26.13 | 26.97 | 9,229 | +0.31(+1.16%) |
Jun 10, 2024 | 26.47 | 26.66 | 26.11 | 26.66 | 12,497 | +0.04(+0.15%) |
Jun 07, 2024 | 26.71 | 26.84 | 26.46 | 26.62 | 15,573 | +0.18(+0.68%) |
Jun 06, 2024 | 26.95 | 27.02 | 26.02 | 26.44 | 11,295 | -0.51(-1.89%) |
Jun 05, 2024 | 25.91 | 27.03 | 25.91 | 26.95 | 9,786 | +0.50(+1.89%) |
Jun 04, 2024 | 26.20 | 26.45 | 26.11 | 26.45 | 11,466 | +0.25(+0.95%) |
Jun 03, 2024 | 25.97 | 26.50 | 25.70 | 26.20 | 21,682 | +0.50(+1.95%) |
May 31, 2024 | 25.97 | 26.58 | 25.14 | 25.70 | 131,521 | -0.34(-1.31%) |
May 30, 2024 | 25.69 | 26.51 | 25.69 | 26.04 | 14,263 | +0.35(+1.36%) |
May 29, 2024 | 26.39 | 26.99 | 25.43 | 25.69 | 19,444 | -1.19(-4.43%) |
May 28, 2024 | 25.39 | 27.30 | 25.39 | 26.88 | 38,771 | +1.40(+5.49%) |
May 24, 2024 | 24.84 | 25.89 | 24.84 | 25.48 | 15,120 | +0.50(+2.00%) |
May 23, 2024 | 24.90 | 25.25 | 24.75 | 24.98 | 23,542 | +0.08(+0.32%) |
May 22, 2024 | 24.93 | 25.13 | 24.24 | 24.90 | 13,566 | -0.45(-1.78%) |
May 21, 2024 | 24.90 | 25.50 | 24.90 | 25.35 | 19,473 | +0.45(+1.81%) |
May 20, 2024 | 24.02 | 25.52 | 24.02 | 24.90 | 31,078 | +0.74(+3.06%) |
May 17, 2024 | 24.24 | 25.10 | 24.00 | 24.16 | 23,063 | +0.22(+0.92%) |
May 16, 2024 | 25.30 | 25.30 | 23.09 | 23.94 | 69,071 | -1.43(-5.64%) |
May 15, 2024 | 27.27 | 27.27 | 25.11 | 25.37 | 35,749 | -1.83(-6.73%) |
May 14, 2024 | 28.43 | 28.65 | 27.07 | 27.20 | 16,582 | -0.96(-3.41%) |
May 13, 2024 | 28.91 | 30.75 | 28.00 | 28.16 | 22,145 | -0.75(-2.59%) |
May 10, 2024 | 28.64 | 28.91 | 28.14 | 28.91 | 8,764 | -0.01(-0.03%) |
May 09, 2024 | 28.62 | 28.92 | 27.21 | 28.92 | 15,006 | +0.73(+2.59%) |
May 08, 2024 | 27.85 | 28.19 | 27.60 | 28.19 | 9,866 | +0.37(+1.33%) |
May 07, 2024 | 28.33 | 28.73 | 27.81 | 27.82 | 18,057 | +0.37(+1.35%) |
May 06, 2024 | 27.05 | 27.95 | 27.05 | 27.45 | 5,526 | +0.42(+1.55%) |
May 03, 2024 | 27.22 | 28.35 | 26.82 | 27.03 | 12,458 | +0.22(+0.82%) |
May 02, 2024 | 26.76 | 27.30 | 26.13 | 26.81 | 18,407 | +0.06(+0.22%) |
May 01, 2024 | 26.47 | 27.01 | 26.31 | 26.75 | 9,600 | +0.30(+1.13%) |
Apr 30, 2024 | 27.59 | 27.62 | 26.45 | 26.45 | 21,768 | -1.00(-3.64%) |
Apr 29, 2024 | 26.93 | 27.50 | 26.93 | 27.45 | 14,202 | +0.34(+1.25%) |
Apr 26, 2024 | 25.58 | 27.31 | 25.58 | 27.11 | 4,977 | +1.01(+3.87%) |
Apr 25, 2024 | 24.89 | 26.56 | 24.88 | 26.10 | 13,204 | +1.22(+4.90%) |
Apr 24, 2024 | 24.00 | 25.63 | 24.00 | 24.88 | 10,848 | +0.62(+2.56%) |
Apr 23, 2024 | 24.02 | 24.80 | 23.91 | 24.26 | 15,086 | +0.81(+3.45%) |
Apr 22, 2024 | 24.08 | 24.29 | 23.20 | 23.45 | 26,198 | -0.89(-3.66%) |
Apr 19, 2024 | 24.41 | 24.95 | 23.78 | 24.34 | 22,002 | -0.16(-0.65%) |
Apr 18, 2024 | 26.03 | 26.03 | 24.50 | 24.50 | 26,471 | -1.05(-4.11%) |
Apr 17, 2024 | 26.11 | 26.35 | 25.50 | 25.55 | 9,146 | -0.56(-2.14%) |
Apr 16, 2024 | 26.01 | 26.65 | 26.00 | 26.11 | 8,476 | -0.04(-0.15%) |
Apr 15, 2024 | 27.21 | 27.34 | 26.15 | 26.15 | 7,600 | -1.18(-4.32%) |
Apr 12, 2024 | 27.96 | 28.25 | 26.86 | 27.33 | 16,834 | -0.12(-0.44%) |
Apr 11, 2024 | 27.28 | 27.64 | 26.75 | 27.45 | 8,678 | -0.21(-0.76%) |
Apr 10, 2024 | 27.96 | 28.20 | 26.26 | 27.66 | 11,021 | -0.55(-1.95%) |
Apr 09, 2024 | 28.57 | 29.30 | 28.21 | 28.21 | 9,006 | -0.47(-1.64%) |
Apr 08, 2024 | 28.85 | 29.62 | 28.68 | 28.68 | 6,679 | -0.17(-0.59%) |
Apr 05, 2024 | 29.50 | 29.75 | 28.83 | 28.85 | 15,611 | -0.01(-0.03%) |
Apr 04, 2024 | 29.11 | 29.50 | 28.60 | 28.86 | 15,717 | +0.10(+0.35%) |
Apr 03, 2024 | 28.61 | 29.31 | 28.54 | 28.76 | 8,614 | +0.08(+0.28%) |
Apr 02, 2024 | 29.00 | 29.01 | 28.53 | 28.68 | 11,021 | -0.32(-1.10%) |
Apr 01, 2024 | 29.59 | 29.59 | 28.73 | 29.00 | 6,544 | -0.59(-1.99%) |
Mar 28, 2024 | 30.40 | 30.69 | 29.56 | 29.59 | 7,019 | -0.91(-2.98%) |
Mar 27, 2024 | 28.99 | 30.50 | 28.99 | 30.50 | 6,960 | +1.84(+6.42%) |
Mar 26, 2024 | 29.75 | 29.94 | 28.66 | 28.66 | 7,891 | -0.69(-2.35%) |
Mar 25, 2024 | 30.34 | 30.69 | 29.01 | 29.35 | 9,025 | -0.76(-2.52%) |
Mar 22, 2024 | 30.56 | 30.60 | 30.11 | 30.11 | 4,319 | -1.02(-3.28%) |
Mar 21, 2024 | 31.32 | 32.29 | 30.94 | 31.13 | 21,148 | +0.14(+0.45%) |
Mar 20, 2024 | 29.77 | 31.00 | 29.45 | 30.99 | 20,705 | +1.05(+3.51%) |
Mar 19, 2024 | 29.75 | 30.49 | 29.67 | 29.94 | 15,225 | +0.06(+0.20%) |
Mar 18, 2024 | 30.14 | 31.00 | 29.80 | 29.88 | 16,520 | -0.23(-0.76%) |
Mar 15, 2024 | 30.00 | 30.64 | 29.73 | 30.11 | 36,540 | +0.10(+0.33%) |
Mar 14, 2024 | 29.84 | 30.39 | 29.80 | 30.01 | 13,992 | -0.07(-0.23%) |
Mar 13, 2024 | 30.35 | 30.70 | 30.03 | 30.08 | 11,861 | -0.27(-0.89%) |
Mar 12, 2024 | 30.50 | 31.19 | 30.30 | 30.35 | 14,100 | -0.66(-2.13%) |
Mar 11, 2024 | 31.17 | 31.39 | 30.78 | 31.01 | 16,562 | +0.26(+0.85%) |
Mar 08, 2024 | 31.10 | 31.14 | 30.66 | 30.75 | 11,182 | -0.17(-0.55%) |
Mar 07, 2024 | 30.96 | 31.40 | 30.76 | 30.92 | 12,355 | -0.18(-0.58%) |
Mar 06, 2024 | 30.99 | 31.18 | 30.69 | 31.10 | 13,969 | +0.78(+2.57%) |
Mar 05, 2024 | 30.68 | 31.56 | 30.32 | 30.32 | 21,611 | -1.64(-5.13%) |
Mar 04, 2024 | 32.87 | 33.22 | 31.79 | 31.96 | 13,349 | -1.04(-3.15%) |
Mar 01, 2024 | 32.62 | 33.22 | 32.62 | 33.00 | 21,432 | -0.15(-0.45%) |
Feb 29, 2024 | 33.15 | 33.98 | 32.82 | 33.15 | 22,300 | +0.35(+1.07%) |
Feb 28, 2024 | 33.24 | 33.37 | 32.80 | 32.80 | 10,529 | -0.76(-2.26%) |
Feb 27, 2024 | 33.60 | 33.62 | 32.38 | 33.56 | 7,329 | +0.50(+1.51%) |
Feb 26, 2024 | 33.00 | 33.70 | 33.00 | 33.06 | 9,945 | +0.06(+0.18%) |
Feb 23, 2024 | 33.51 | 33.60 | 33.00 | 33.00 | 6,325 | -1.12(-3.28%) |
Feb 22, 2024 | 33.51 | 34.19 | 33.01 | 34.12 | 14,937 | +0.42(+1.25%) |
Feb 21, 2024 | 33.51 | 34.00 | 33.30 | 33.70 | 6,262 | +0.49(+1.48%) |
Feb 20, 2024 | 33.06 | 33.96 | 33.00 | 33.21 | 10,440 | -0.23(-0.69%) |
Feb 16, 2024 | 34.49 | 34.54 | 32.77 | 33.44 | 18,057 | -1.09(-3.16%) |
Feb 15, 2024 | 31.76 | 35.00 | 31.76 | 34.53 | 10,901 | +1.03(+3.07%) |
Feb 14, 2024 | 31.55 | 33.58 | 30.86 | 33.50 | 16,050 | +2.82(+9.19%) |
Feb 13, 2024 | 31.40 | 32.50 | 30.27 | 30.68 | 18,771 | -1.63(-5.04%) |
Feb 12, 2024 | 32.09 | 33.25 | 31.27 | 32.31 | 14,068 | -0.17(-0.52%) |
Feb 09, 2024 | 31.70 | 32.48 | 31.13 | 32.48 | 8,619 | +0.20(+0.62%) |
Feb 08, 2024 | 31.32 | 32.65 | 31.32 | 32.28 | 6,592 | +0.23(+0.72%) |
Feb 07, 2024 | 32.70 | 32.70 | 32.01 | 32.05 | 4,814 | -0.71(-2.17%) |
Feb 06, 2024 | 33.08 | 33.52 | 32.75 | 32.76 | 5,999 | -0.20(-0.61%) |
Feb 05, 2024 | 33.74 | 34.04 | 32.40 | 32.96 | 9,111 | -1.27(-3.71%) |
Feb 02, 2024 | 34.26 | 34.85 | 34.19 | 34.23 | 7,377 | -0.55(-1.58%) |
Feb 01, 2024 | 35.00 | 35.40 | 34.67 | 34.78 | 8,683 | +0.09(+0.26%) |
Jan 31, 2024 | 34.99 | 36.50 | 34.69 | 34.69 | 13,912 | -2.12(-5.76%) |
Jan 30, 2024 | 36.09 | 37.08 | 36.09 | 36.81 | 5,973 | +0.18(+0.49%) |
Jan 29, 2024 | 35.79 | 36.80 | 35.28 | 36.63 | 5,023 | +0.61(+1.69%) |
Jan 26, 2024 | 36.52 | 36.52 | 35.76 | 36.02 | 4,502 | +0.02(+0.06%) |
Jan 25, 2024 | 34.32 | 36.01 | 34.32 | 36.00 | 10,681 | +1.84(+5.39%) |
Jan 24, 2024 | 34.55 | 34.87 | 34.02 | 34.16 | 5,667 | -0.84(-2.40%) |
Jan 23, 2024 | 36.10 | 36.10 | 34.68 | 35.00 | 15,168 | -0.94(-2.62%) |
Jan 22, 2024 | 35.00 | 35.94 | 34.90 | 35.94 | 9,432 | +0.94(+2.69%) |
Jan 19, 2024 | 34.91 | 35.02 | 32.99 | 35.00 | 12,275 | +0.39(+1.13%) |
Jan 18, 2024 | 32.36 | 34.88 | 32.36 | 34.61 | 8,011 | -0.59(-1.68%) |
Jan 17, 2024 | 34.58 | 35.21 | 33.96 | 35.20 | 9,377 | -0.32(-0.90%) |
Jan 16, 2024 | 35.08 | 35.54 | 34.86 | 35.52 | 6,113 | -0.09(-0.25%) |
Jan 12, 2024 | 35.79 | 35.79 | 35.18 | 35.61 | 8,367 | +0.27(+0.75%) |
Jan 11, 2024 | 35.76 | 36.13 | 34.50 | 35.34 | 8,513 | -0.52(-1.44%) |
Jan 10, 2024 | 35.00 | 36.73 | 35.00 | 35.86 | 37,822 | +0.34(+0.96%) |
Jan 09, 2024 | 34.01 | 35.95 | 34.01 | 35.52 | 10,632 | -0.25(-0.70%) |
Jan 08, 2024 | 35.20 | 35.80 | 34.86 | 35.77 | 8,175 | +0.26(+0.73%) |
Jan 05, 2024 | 33.59 | 36.24 | 33.59 | 35.51 | 14,681 | +0.88(+2.54%) |
Jan 04, 2024 | 35.74 | 35.74 | 34.46 | 34.63 | 10,121 | -1.11(-3.11%) |
Jan 03, 2024 | 37.33 | 37.33 | 35.74 | 35.74 | 11,768 | -1.94(-5.15%) |
Jan 02, 2024 | 38.48 | 38.48 | 37.00 | 37.68 | 21,565 | -0.99(-2.56%) |
Dec 29, 2023 | 38.69 | 39.25 | 36.29 | 38.67 | 53,453 | -0.02(-0.05%) |
Dec 28, 2023 | 38.97 | 39.46 | 38.26 | 38.69 | 13,144 | -0.01(-0.03%) |
Dec 27, 2023 | 38.61 | 39.15 | 38.50 | 38.70 | 15,920 | -0.03(-0.08%) |
Dec 26, 2023 | 37.94 | 39.53 | 37.44 | 38.73 | 16,573 | +1.91(+5.19%) |
Dec 22, 2023 | 36.73 | 36.84 | 35.30 | 36.82 | 7,983 | +0.65(+1.80%) |
Dec 21, 2023 | 36.99 | 39.09 | 34.76 | 36.17 | 100,175 | -0.42(-1.15%) |
Dec 20, 2023 | 37.21 | 38.22 | 36.01 | 36.59 | 15,225 | -0.39(-1.05%) |
Dec 19, 2023 | 35.48 | 37.41 | 34.68 | 36.98 | 8,768 | +1.30(+3.64%) |
Dec 18, 2023 | 35.25 | 35.78 | 35.25 | 35.68 | 17,443 | +0.23(+0.65%) |
Dec 15, 2023 | 35.25 | 37.77 | 34.46 | 35.45 | 47,795 | +0.27(+0.77%) |
Dec 14, 2023 | 33.39 | 35.67 | 33.39 | 35.18 | 23,114 | +2.45(+7.49%) |
Dec 13, 2023 | 31.45 | 33.37 | 30.78 | 32.73 | 34,933 | +1.21(+3.84%) |
Dec 12, 2023 | 31.70 | 32.30 | 31.25 | 31.52 | 5,685 | -0.26(-0.82%) |
Dec 11, 2023 | 32.35 | 32.37 | 31.52 | 31.78 | 7,500 | -0.17(-0.53%) |
Dec 08, 2023 | 31.25 | 32.78 | 31.25 | 31.95 | 12,883 | +0.45(+1.43%) |
Dec 07, 2023 | 30.67 | 31.80 | 30.67 | 31.50 | 11,802 | +0.61(+1.97%) |
Dec 06, 2023 | 30.74 | 31.35 | 30.74 | 30.89 | 14,524 | +0.15(+0.49%) |
Dec 05, 2023 | 31.95 | 31.99 | 30.74 | 30.74 | 7,344 | -1.41(-4.39%) |
Dec 04, 2023 | 31.11 | 32.67 | 31.11 | 32.15 | 34,970 | +0.83(+2.65%) |
Dec 01, 2023 | 30.81 | 31.52 | 30.69 | 31.32 | 33,818 | +0.45(+1.46%) |
Nov 30, 2023 | 31.05 | 31.34 | 30.75 | 30.87 | 9,451 | +0.06(+0.19%) |
Nov 29, 2023 | 31.03 | 31.50 | 30.54 | 30.81 | 23,283 | +0.01(+0.03%) |
Nov 28, 2023 | 30.46 | 31.01 | 30.30 | 30.80 | 12,342 | +0.11(+0.36%) |
Nov 27, 2023 | 30.66 | 31.05 | 30.66 | 30.69 | 15,972 | -0.37(-1.19%) |
Nov 24, 2023 | 31.03 | 31.08 | 30.70 | 31.06 | 8,264 | +0.15(+0.49%) |
Nov 22, 2023 | 30.35 | 31.07 | 30.35 | 30.91 | 5,474 | +0.59(+1.95%) |
Nov 21, 2023 | 30.51 | 31.13 | 30.32 | 30.32 | 5,888 | -0.87(-2.79%) |
Nov 20, 2023 | 31.05 | 31.19 | 29.86 | 31.19 | 10,116 | +0.29(+0.94%) |
Nov 17, 2023 | 31.24 | 31.35 | 30.63 | 30.90 | 12,536 | +0.06(+0.19%) |
Nov 16, 2023 | 31.60 | 31.64 | 30.36 | 30.84 | 20,102 | -0.57(-1.81%) |
Nov 15, 2023 | 31.45 | 33.45 | 31.41 | 31.41 | 29,108 | -1.38(-4.21%) |
Nov 14, 2023 | 31.16 | 32.85 | 31.16 | 32.79 | 11,601 | +2.66(+8.83%) |
Nov 13, 2023 | 30.37 | 31.27 | 30.13 | 30.13 | 4,791 | -0.73(-2.37%) |
Nov 10, 2023 | 30.60 | 31.18 | 30.38 | 30.86 | 7,178 | +0.33(+1.08%) |
Nov 09, 2023 | 29.30 | 31.88 | 29.30 | 30.53 | 19,374 | -1.27(-3.99%) |
Nov 08, 2023 | 31.53 | 31.84 | 31.11 | 31.80 | 21,927 | +0.52(+1.66%) |
Nov 07, 2023 | 30.92 | 31.69 | 30.92 | 31.28 | 11,359 | +0.39(+1.26%) |
Nov 06, 2023 | 29.91 | 31.34 | 29.75 | 30.89 | 26,474 | +0.89(+2.97%) |
Nov 03, 2023 | 30.29 | 30.45 | 29.45 | 30.00 | 42,887 | +0.29(+0.98%) |
Nov 02, 2023 | 28.71 | 29.99 | 28.71 | 29.71 | 23,754 | +0.89(+3.09%) |