Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.22 | 32.26 | 31.95 | 31.95 | 10,344 | -0.55(-1.69%) |
Apr 29, 2024 | 32.36 | 32.56 | 32.36 | 32.50 | 28,200 | +0.37(+1.15%) |
Apr 26, 2024 | 32.10 | 32.16 | 32.00 | 32.13 | 36,626 | +0.21(+0.66%) |
Apr 25, 2024 | 31.65 | 31.94 | 31.55 | 31.92 | 57,088 | -0.16(-0.50%) |
Apr 24, 2024 | 32.11 | 32.12 | 31.92 | 32.08 | 15,612 | -0.14(-0.45%) |
Apr 23, 2024 | 32.02 | 32.29 | 32.02 | 32.22 | 44,750 | +0.27(+0.86%) |
Apr 22, 2024 | 31.86 | 32.03 | 31.77 | 31.95 | 22,764 | +0.31(+0.98%) |
Apr 19, 2024 | 31.63 | 31.72 | 31.56 | 31.64 | 19,608 | -0.03(-0.09%) |
Apr 18, 2024 | 31.70 | 31.79 | 31.59 | 31.67 | 14,503 | +0.05(+0.16%) |
Apr 17, 2024 | 31.72 | 31.72 | 31.49 | 31.62 | 17,844 | +0.02(+0.06%) |
Apr 16, 2024 | 31.63 | 31.65 | 31.55 | 31.60 | 13,502 | -0.40(-1.25%) |
Apr 15, 2024 | 32.40 | 32.40 | 31.95 | 32.00 | 14,465 | -0.18(-0.56%) |
Apr 12, 2024 | 32.36 | 32.37 | 32.18 | 32.18 | 12,782 | -0.55(-1.67%) |
Apr 11, 2024 | 32.68 | 32.79 | 32.40 | 32.73 | 11,610 | +0.17(+0.52%) |
Apr 10, 2024 | 32.52 | 32.56 | 32.43 | 32.56 | 14,008 | -0.48(-1.45%) |
Apr 09, 2024 | 33.14 | 33.14 | 32.91 | 33.04 | 11,795 | +0.08(+0.24%) |
Apr 08, 2024 | 33.00 | 33.02 | 32.91 | 32.96 | 15,810 | +0.19(+0.59%) |
Apr 05, 2024 | 32.57 | 32.82 | 32.57 | 32.77 | 9,402 | +0.16(+0.48%) |
Apr 04, 2024 | 33.01 | 33.05 | 32.58 | 32.61 | 12,832 | -0.20(-0.61%) |
Apr 03, 2024 | 32.54 | 32.91 | 32.54 | 32.81 | 11,553 | +0.26(+0.80%) |
Apr 02, 2024 | 32.57 | 32.58 | 32.48 | 32.55 | 9,140 | -0.27(-0.82%) |
Apr 01, 2024 | 32.88 | 32.95 | 32.78 | 32.82 | 14,848 | -0.06(-0.18%) |
Mar 28, 2024 | 32.86 | 32.97 | 32.86 | 32.88 | 19,503 | -0.13(-0.39%) |
Mar 27, 2024 | 32.78 | 33.01 | 32.78 | 33.01 | 12,823 | +0.29(+0.89%) |
Mar 26, 2024 | 32.77 | 32.82 | 32.72 | 32.72 | 17,909 | +0.02(+0.06%) |
Mar 25, 2024 | 32.55 | 32.74 | 32.55 | 32.70 | 24,360 | -0.02(-0.06%) |
Mar 22, 2024 | 32.83 | 32.83 | 32.68 | 32.72 | 33,426 | -0.12(-0.37%) |
Mar 21, 2024 | 32.83 | 32.92 | 32.81 | 32.84 | 17,606 | +0.03(+0.09%) |
Mar 20, 2024 | 32.44 | 32.88 | 32.38 | 32.81 | 42,426 | +0.34(+1.05%) |
Mar 19, 2024 | 32.32 | 32.49 | 32.26 | 32.47 | 12,278 | +0.03(+0.10%) |
Mar 18, 2024 | 32.54 | 32.54 | 32.43 | 32.44 | 7,705 | +0.06(+0.18%) |
Mar 15, 2024 | 32.36 | 32.41 | 32.33 | 32.38 | 9,850 | -0.00(-0.01%) |
Mar 14, 2024 | 32.70 | 32.70 | 32.31 | 32.38 | 17,702 | -0.12(-0.36%) |
Mar 13, 2024 | 32.43 | 32.61 | 32.43 | 32.50 | 13,320 | -0.05(-0.15%) |
Mar 12, 2024 | 32.42 | 32.56 | 32.30 | 32.55 | 19,107 | +0.21(+0.65%) |
Mar 11, 2024 | 32.33 | 32.40 | 32.27 | 32.34 | 16,856 | -0.30(-0.91%) |
Mar 08, 2024 | 32.69 | 32.77 | 32.58 | 32.64 | 15,550 | +0.06(+0.18%) |
Mar 07, 2024 | 32.49 | 32.62 | 32.46 | 32.58 | 16,834 | +0.28(+0.87%) |
Mar 06, 2024 | 32.31 | 32.41 | 32.25 | 32.30 | 32,518 | +0.47(+1.47%) |
Mar 05, 2024 | 31.96 | 31.99 | 31.78 | 31.83 | 14,257 | -0.04(-0.13%) |
Mar 04, 2024 | 31.77 | 31.96 | 31.77 | 31.87 | 11,005 | -0.20(-0.62%) |
Mar 01, 2024 | 31.84 | 32.10 | 31.76 | 32.07 | 15,622 | +0.26(+0.81%) |
Feb 29, 2024 | 31.90 | 31.90 | 31.65 | 31.81 | 20,335 | +0.17(+0.53%) |
Feb 28, 2024 | 31.64 | 31.78 | 31.59 | 31.64 | 15,417 | -0.17(-0.53%) |
Feb 27, 2024 | 31.71 | 31.85 | 31.71 | 31.81 | 19,224 | +0.05(+0.16%) |
Feb 26, 2024 | 31.77 | 31.81 | 31.70 | 31.76 | 7,477 | -0.14(-0.44%) |
Feb 23, 2024 | 31.92 | 31.94 | 31.77 | 31.90 | 28,904 | +0.01(+0.03%) |
Feb 22, 2024 | 31.92 | 31.94 | 31.81 | 31.89 | 10,346 | +0.23(+0.72%) |
Feb 21, 2024 | 31.60 | 31.67 | 31.50 | 31.66 | 38,605 | +0.03(+0.09%) |
Feb 20, 2024 | 31.70 | 31.70 | 31.49 | 31.63 | 15,421 | +0.11(+0.35%) |
Feb 16, 2024 | 31.43 | 31.64 | 31.43 | 31.52 | 18,964 | +0.01(+0.03%) |
Feb 15, 2024 | 31.25 | 31.52 | 31.25 | 31.51 | 20,730 | +0.26(+0.83%) |
Feb 14, 2024 | 31.02 | 31.27 | 31.02 | 31.25 | 26,315 | +0.42(+1.35%) |
Feb 13, 2024 | 31.01 | 31.01 | 30.71 | 30.84 | 30,755 | -0.72(-2.27%) |
Feb 12, 2024 | 31.33 | 31.62 | 31.33 | 31.55 | 20,694 | +0.22(+0.70%) |
Feb 09, 2024 | 31.19 | 31.36 | 31.19 | 31.33 | 26,182 | +0.04(+0.13%) |
Feb 08, 2024 | 31.25 | 31.29 | 31.15 | 31.29 | 13,661 | -0.17(-0.54%) |
Feb 07, 2024 | 31.48 | 31.49 | 31.38 | 31.46 | 16,521 | +0.05(+0.16%) |
Feb 06, 2024 | 31.21 | 31.41 | 31.15 | 31.41 | 25,856 | +0.21(+0.67%) |
Feb 05, 2024 | 31.24 | 31.30 | 31.09 | 31.20 | 39,078 | -0.27(-0.85%) |
Feb 02, 2024 | 31.57 | 31.57 | 31.35 | 31.47 | 35,790 | -0.24(-0.75%) |
Feb 01, 2024 | 31.54 | 31.78 | 31.54 | 31.71 | 10,842 | +0.37(+1.19%) |
Jan 31, 2024 | 31.55 | 31.71 | 31.26 | 31.34 | 28,098 | -0.15(-0.49%) |
Jan 30, 2024 | 31.49 | 31.50 | 31.33 | 31.49 | 15,596 | -0.09(-0.28%) |
Jan 29, 2024 | 31.36 | 31.60 | 31.36 | 31.58 | 26,744 | +0.16(+0.51%) |
Jan 26, 2024 | 31.44 | 31.54 | 31.38 | 31.42 | 19,000 | +0.03(+0.09%) |
Jan 25, 2024 | 31.45 | 31.45 | 31.30 | 31.39 | 23,618 | +0.12(+0.38%) |
Jan 24, 2024 | 31.44 | 31.50 | 31.26 | 31.27 | 26,234 | +0.13(+0.42%) |
Jan 23, 2024 | 31.13 | 31.16 | 31.02 | 31.14 | 26,048 | -0.06(-0.19%) |
Jan 22, 2024 | 31.11 | 31.22 | 31.11 | 31.20 | 15,688 | +0.16(+0.51%) |
Jan 19, 2024 | 30.88 | 31.05 | 30.78 | 31.05 | 27,173 | +0.02(+0.06%) |
Jan 18, 2024 | 30.97 | 31.04 | 30.86 | 31.03 | 26,043 | +0.27(+0.87%) |
Jan 17, 2024 | 30.68 | 30.82 | 30.68 | 30.76 | 19,868 | -0.44(-1.40%) |
Jan 16, 2024 | 31.36 | 31.36 | 31.12 | 31.19 | 24,387 | -0.66(-2.06%) |
Jan 12, 2024 | 31.97 | 32.03 | 31.80 | 31.85 | 15,375 | +0.12(+0.38%) |
Jan 11, 2024 | 31.84 | 31.84 | 31.48 | 31.73 | 23,058 | -0.14(-0.44%) |
Jan 10, 2024 | 31.82 | 31.88 | 31.79 | 31.87 | 9,976 | +0.17(+0.53%) |
Jan 09, 2024 | 31.70 | 31.72 | 31.63 | 31.70 | 10,945 | -0.22(-0.68%) |
Jan 08, 2024 | 31.54 | 31.92 | 31.54 | 31.92 | 16,719 | +0.35(+1.09%) |
Jan 05, 2024 | 31.49 | 31.81 | 31.49 | 31.57 | 23,399 | -0.01(-0.03%) |
Jan 04, 2024 | 31.49 | 31.70 | 31.49 | 31.58 | 20,216 | +0.04(+0.13%) |
Jan 03, 2024 | 31.48 | 31.63 | 31.44 | 31.54 | 22,745 | -0.33(-1.03%) |
Jan 02, 2024 | 32.02 | 32.06 | 31.83 | 31.87 | 32,470 | -0.43(-1.32%) |
Dec 29, 2023 | 32.33 | 32.43 | 32.24 | 32.30 | 15,960 | -0.03(-0.09%) |
Dec 28, 2023 | 32.39 | 32.46 | 32.32 | 32.33 | 13,837 | +0.08(+0.25%) |
Dec 27, 2023 | 32.08 | 32.29 | 32.08 | 32.25 | 17,497 | +0.09(+0.28%) |
Dec 26, 2023 | 31.87 | 32.16 | 31.87 | 32.16 | 20,146 | +0.18(+0.56%) |
Dec 22, 2023 | 32.01 | 32.10 | 31.90 | 31.98 | 32,853 | +0.13(+0.41%) |
Dec 21, 2023 | 31.68 | 31.85 | 31.67 | 31.85 | 16,979 | +0.46(+1.46%) |
Dec 20, 2023 | 31.66 | 31.76 | 31.35 | 31.39 | 38,726 | -0.25(-0.79%) |
Dec 19, 2023 | 31.43 | 31.64 | 31.43 | 31.64 | 30,917 | +0.33(+1.05%) |
Dec 18, 2023 | 31.31 | 31.37 | 31.22 | 31.31 | 64,973 | +0.11(+0.34%) |
Dec 15, 2023 | 31.37 | 31.43 | 31.20 | 31.21 | 13,324 | -0.35(-1.12%) |
Dec 14, 2023 | 31.39 | 31.68 | 31.36 | 31.56 | 44,484 | +0.44(+1.43%) |
Dec 13, 2023 | 30.48 | 31.13 | 30.41 | 31.12 | 20,324 | +0.58(+1.91%) |
Dec 12, 2023 | 30.48 | 30.54 | 30.40 | 30.54 | 17,551 | -0.12(-0.39%) |
Dec 11, 2023 | 30.54 | 30.65 | 30.50 | 30.65 | 24,650 | +0.08(+0.26%) |
Dec 08, 2023 | 30.52 | 30.67 | 30.45 | 30.58 | 29,038 | -0.05(-0.16%) |
Dec 07, 2023 | 30.50 | 30.73 | 30.44 | 30.62 | 21,551 | +0.19(+0.62%) |
Dec 06, 2023 | 30.65 | 30.66 | 30.42 | 30.44 | 33,231 | +0.13(+0.42%) |
Dec 05, 2023 | 30.32 | 30.38 | 30.29 | 30.31 | 28,783 | -0.08(-0.26%) |
Dec 04, 2023 | 30.40 | 30.51 | 30.34 | 30.39 | 45,330 | -0.32(-1.04%) |
Dec 01, 2023 | 30.27 | 30.73 | 30.25 | 30.71 | 51,134 | +0.41(+1.35%) |
Nov 30, 2023 | 30.32 | 30.38 | 30.28 | 30.30 | 28,282 | -0.16(-0.51%) |
Nov 29, 2023 | 30.47 | 30.56 | 30.44 | 30.45 | 188,145 | +0.07(+0.22%) |
Nov 28, 2023 | 30.25 | 30.47 | 30.24 | 30.39 | 16,947 | +0.15(+0.48%) |
Nov 27, 2023 | 30.14 | 30.27 | 30.14 | 30.24 | 30,284 | +0.01(+0.03%) |
Nov 24, 2023 | 30.13 | 30.24 | 30.13 | 30.23 | 16,230 | +0.21(+0.69%) |
Nov 22, 2023 | 29.97 | 30.05 | 29.90 | 30.03 | 10,078 | +0.09(+0.29%) |
Nov 21, 2023 | 30.14 | 30.14 | 29.94 | 29.94 | 31,931 | -0.17(-0.58%) |
Nov 20, 2023 | 29.94 | 30.15 | 29.94 | 30.11 | 56,224 | +0.17(+0.58%) |
Nov 17, 2023 | 29.85 | 29.96 | 29.79 | 29.94 | 24,458 | +0.38(+1.28%) |
Nov 16, 2023 | 29.54 | 29.66 | 29.47 | 29.56 | 47,314 | -0.20(-0.68%) |
Nov 15, 2023 | 29.83 | 29.92 | 29.71 | 29.76 | 24,239 | -0.08(-0.28%) |
Nov 14, 2023 | 29.50 | 29.88 | 29.50 | 29.85 | 30,613 | +0.94(+3.25%) |
Nov 13, 2023 | 28.76 | 28.93 | 28.74 | 28.91 | 30,798 | -0.02(-0.06%) |
Nov 10, 2023 | 28.74 | 28.94 | 28.67 | 28.92 | 33,972 | +0.13(+0.47%) |
Nov 09, 2023 | 28.92 | 29.13 | 28.76 | 28.79 | 61,953 | +0.03(+0.10%) |
Nov 08, 2023 | 28.80 | 28.89 | 28.68 | 28.76 | 54,163 | -0.20(-0.68%) |
Nov 07, 2023 | 28.89 | 29.00 | 28.86 | 28.96 | 95,263 | -0.22(-0.74%) |
Nov 06, 2023 | 29.37 | 29.37 | 29.13 | 29.18 | 67,217 | -0.23(-0.77%) |
Nov 03, 2023 | 29.27 | 29.43 | 29.22 | 29.40 | 25,814 | +0.55(+1.91%) |
Nov 02, 2023 | 28.71 | 28.85 | 28.64 | 28.85 | 65,655 | +0.60(+2.13%) |
Nov 01, 2023 | 27.99 | 28.26 | 27.99 | 28.25 | 35,536 | +0.24(+0.84%) |
Oct 31, 2023 | 27.89 | 28.01 | 27.89 | 28.01 | 32,464 | +0.19(+0.67%) |
Oct 30, 2023 | 27.75 | 27.82 | 27.67 | 27.82 | 58,073 | +0.36(+1.33%) |
Oct 27, 2023 | 27.66 | 27.67 | 27.42 | 27.46 | 68,565 | +0.07(+0.25%) |
Oct 26, 2023 | 27.49 | 27.50 | 27.29 | 27.39 | 141,470 | -0.14(-0.52%) |
Oct 25, 2023 | 27.68 | 27.73 | 27.53 | 27.53 | 64,849 | -0.36(-1.29%) |
Oct 24, 2023 | 27.80 | 27.95 | 27.80 | 27.89 | 28,925 | +0.19(+0.68%) |
Oct 23, 2023 | 27.54 | 27.82 | 27.45 | 27.70 | 109,611 | -0.03(-0.11%) |
Oct 20, 2023 | 27.85 | 27.92 | 27.74 | 27.74 | 147,509 | -0.22(-0.79%) |
Oct 19, 2023 | 28.06 | 28.17 | 27.92 | 27.96 | 26,240 | -0.16(-0.58%) |
Oct 18, 2023 | 28.46 | 28.46 | 28.05 | 28.12 | 18,821 | -0.44(-1.54%) |
Oct 17, 2023 | 28.49 | 28.65 | 28.48 | 28.56 | 15,397 | +0.00(+0.02%) |
Oct 16, 2023 | 28.45 | 28.57 | 28.37 | 28.55 | 31,583 | +0.18(+0.63%) |
Oct 13, 2023 | 28.54 | 28.56 | 28.37 | 28.38 | 14,049 | -0.35(-1.20%) |
Oct 12, 2023 | 29.08 | 29.08 | 28.62 | 28.72 | 29,673 | -0.35(-1.20%) |
Oct 11, 2023 | 29.15 | 29.15 | 28.96 | 29.07 | 11,924 | +0.01(+0.03%) |
Oct 10, 2023 | 28.97 | 29.17 | 28.93 | 29.06 | 20,954 | +0.37(+1.29%) |
Oct 09, 2023 | 28.48 | 28.76 | 28.48 | 28.69 | 44,946 | +0.05(+0.17%) |
Oct 06, 2023 | 28.42 | 28.84 | 28.31 | 28.64 | 933,228 | +0.14(+0.48%) |
Oct 05, 2023 | 28.36 | 28.55 | 28.35 | 28.51 | 16,439 | +0.24(+0.86%) |
Oct 04, 2023 | 28.18 | 28.27 | 27.98 | 28.26 | 276,594 | -0.07(-0.24%) |
Oct 03, 2023 | 28.32 | 28.42 | 28.16 | 28.33 | 446,756 | -0.41(-1.43%) |
Oct 02, 2023 | 28.94 | 28.94 | 28.66 | 28.74 | 183,456 | -0.38(-1.32%) |
Sep 29, 2023 | 29.44 | 29.48 | 29.10 | 29.13 | 22,750 | -0.09(-0.32%) |
Sep 28, 2023 | 29.02 | 29.31 | 29.02 | 29.22 | 44,293 | +0.14(+0.47%) |
Sep 27, 2023 | 29.13 | 29.18 | 28.95 | 29.09 | 41,698 | +0.01(+0.03%) |
Sep 26, 2023 | 29.29 | 29.31 | 29.08 | 29.08 | 69,274 | -0.53(-1.80%) |
Sep 25, 2023 | 29.45 | 29.61 | 29.50 | 29.61 | 46,601 | -0.07(-0.23%) |
Sep 22, 2023 | 29.82 | 29.84 | 29.65 | 29.68 | 14,144 | +0.04(+0.12%) |
Sep 21, 2023 | 29.79 | 29.80 | 29.64 | 29.64 | 9,889 | -0.42(-1.41%) |
Sep 20, 2023 | 30.27 | 30.40 | 30.06 | 30.06 | 24,985 | -0.12(-0.39%) |
Sep 19, 2023 | 30.27 | 30.27 | 30.15 | 30.18 | 9,673 | -0.01(-0.03%) |
Sep 18, 2023 | 30.22 | 30.24 | 30.16 | 30.19 | 21,050 | -0.08(-0.28%) |
Sep 15, 2023 | 30.32 | 30.48 | 30.27 | 30.27 | 28,981 | -0.17(-0.55%) |
Sep 14, 2023 | 30.27 | 30.44 | 30.27 | 30.44 | 21,982 | +0.36(+1.21%) |
Sep 13, 2023 | 30.11 | 30.18 | 30.06 | 30.08 | 18,870 | -0.12(-0.40%) |
Sep 12, 2023 | 30.17 | 30.27 | 30.17 | 30.20 | 37,675 | -0.18(-0.58%) |
Sep 11, 2023 | 30.28 | 30.37 | 30.28 | 30.37 | 28,384 | +0.39(+1.31%) |
Sep 08, 2023 | 30.02 | 30.06 | 29.94 | 29.98 | 17,492 | -0.08(-0.26%) |
Sep 07, 2023 | 30.09 | 30.11 | 30.03 | 30.06 | 7,598 | -0.14(-0.45%) |
Sep 06, 2023 | 30.32 | 30.32 | 30.13 | 30.19 | 107,702 | -0.18(-0.59%) |
Sep 05, 2023 | 30.54 | 30.54 | 30.37 | 30.37 | 15,530 | -0.21(-0.68%) |
Sep 01, 2023 | 30.72 | 30.76 | 30.51 | 30.58 | 12,138 | +0.00(+0.01%) |
Aug 31, 2023 | 30.61 | 30.61 | 30.52 | 30.58 | 16,549 | +0.03(+0.10%) |
Aug 30, 2023 | 30.66 | 30.66 | 30.50 | 30.55 | 13,936 | -0.03(-0.10%) |
Aug 29, 2023 | 30.10 | 30.59 | 30.10 | 30.58 | 18,806 | +0.42(+1.40%) |
Aug 28, 2023 | 30.03 | 30.18 | 30.03 | 30.16 | 14,599 | +0.28(+0.94%) |
Aug 25, 2023 | 29.83 | 29.93 | 29.76 | 29.88 | 8,462 | +0.20(+0.67%) |
Aug 24, 2023 | 29.85 | 29.86 | 29.68 | 29.68 | 14,611 | -0.35(-1.17%) |
Aug 23, 2023 | 29.80 | 30.12 | 29.80 | 30.03 | 34,696 | +0.33(+1.13%) |
Aug 22, 2023 | 29.78 | 29.78 | 29.67 | 29.69 | 7,671 | -0.02(-0.07%) |
Aug 21, 2023 | 29.71 | 29.74 | 29.53 | 29.72 | 168,744 | +0.03(+0.11%) |
Aug 18, 2023 | 29.51 | 29.73 | 29.48 | 29.68 | 61,278 | -0.10(-0.35%) |
Aug 17, 2023 | 30.06 | 30.09 | 29.75 | 29.79 | 25,556 | -0.17(-0.57%) |
Aug 16, 2023 | 30.11 | 30.20 | 29.93 | 29.96 | 10,642 | -0.26(-0.86%) |
Aug 15, 2023 | 30.43 | 30.43 | 30.21 | 30.22 | 21,245 | -0.42(-1.36%) |
Aug 14, 2023 | 30.51 | 30.65 | 30.44 | 30.64 | 35,452 | -0.08(-0.26%) |
Aug 11, 2023 | 30.84 | 30.84 | 30.70 | 30.72 | 11,834 | -0.12(-0.39%) |
Aug 10, 2023 | 31.12 | 31.17 | 30.84 | 30.84 | 20,575 | +0.00(+0.00%) |
Aug 09, 2023 | 30.87 | 30.89 | 30.76 | 30.84 | 6,590 | +0.07(+0.23%) |
Aug 08, 2023 | 30.69 | 30.77 | 30.58 | 30.76 | 17,019 | -0.26(-0.85%) |
Aug 07, 2023 | 31.03 | 31.06 | 30.96 | 31.03 | 19,875 | +0.22(+0.72%) |
Aug 04, 2023 | 30.84 | 31.13 | 30.78 | 30.81 | 13,024 | +0.15(+0.48%) |
Aug 03, 2023 | 30.48 | 30.74 | 30.48 | 30.66 | 12,884 | -0.05(-0.15%) |
Aug 02, 2023 | 30.95 | 30.96 | 30.67 | 30.70 | 13,218 | -0.56(-1.78%) |
Aug 01, 2023 | 31.25 | 31.27 | 31.16 | 31.26 | 23,659 | -0.31(-0.99%) |
Jul 31, 2023 | 31.57 | 31.75 | 31.51 | 31.58 | 109,855 | +0.04(+0.12%) |
Jul 28, 2023 | 31.47 | 31.60 | 31.45 | 31.54 | 22,200 | +0.27(+0.86%) |
Jul 27, 2023 | 31.56 | 31.57 | 31.24 | 31.27 | 19,004 | -0.22(-0.70%) |
Jul 26, 2023 | 31.22 | 31.49 | 31.22 | 31.49 | 11,204 | +0.12(+0.37%) |
Jul 25, 2023 | 31.24 | 31.41 | 31.24 | 31.37 | 13,004 | +0.15(+0.48%) |
Jul 24, 2023 | 31.17 | 31.29 | 31.17 | 31.22 | 14,442 | -0.00(-0.01%) |
Jul 21, 2023 | 31.27 | 31.27 | 31.15 | 31.22 | 23,286 | -0.11(-0.34%) |
Jul 20, 2023 | 31.40 | 31.44 | 31.22 | 31.33 | 28,206 | -0.24(-0.77%) |
Jul 19, 2023 | 31.63 | 31.63 | 31.47 | 31.58 | 8,689 | +0.08(+0.25%) |
Jul 18, 2023 | 31.39 | 31.52 | 31.36 | 31.50 | 14,697 | +0.30(+0.97%) |
Jul 17, 2023 | 31.08 | 31.24 | 31.08 | 31.19 | 26,633 | -0.06(-0.19%) |
Jul 14, 2023 | 31.33 | 31.38 | 31.23 | 31.25 | 35,113 | -0.26(-0.84%) |
Jul 13, 2023 | 31.37 | 31.59 | 31.37 | 31.52 | 21,722 | +0.34(+1.10%) |
Jul 12, 2023 | 31.01 | 31.18 | 31.01 | 31.17 | 22,148 | +0.62(+2.02%) |
Jul 11, 2023 | 30.40 | 30.56 | 30.32 | 30.56 | 12,827 | +0.32(+1.07%) |
Jul 10, 2023 | 29.97 | 30.24 | 29.97 | 30.24 | 16,806 | +0.12(+0.39%) |
Jul 07, 2023 | 29.74 | 30.23 | 29.74 | 30.12 | 45,061 | +0.51(+1.72%) |
Jul 06, 2023 | 29.62 | 29.65 | 29.48 | 29.61 | 14,595 | -0.47(-1.56%) |
Jul 05, 2023 | 30.13 | 30.13 | 30.06 | 30.08 | 4,441 | -0.15(-0.49%) |
Jul 03, 2023 | 30.20 | 30.32 | 30.20 | 30.23 | 13,440 | +0.08(+0.26%) |
Jun 30, 2023 | 29.99 | 30.21 | 29.99 | 30.15 | 30,875 | +0.35(+1.18%) |
Jun 29, 2023 | 29.70 | 29.82 | 29.70 | 29.79 | 12,318 | -0.12(-0.39%) |
Jun 28, 2023 | 29.83 | 29.98 | 29.82 | 29.91 | 18,508 | +0.09(+0.30%) |
Jun 27, 2023 | 29.71 | 29.85 | 29.71 | 29.82 | 16,506 | +0.22(+0.73%) |
Jun 26, 2023 | 29.59 | 29.84 | 29.59 | 29.61 | 24,923 | +0.03(+0.10%) |
Jun 23, 2023 | 29.67 | 29.67 | 29.54 | 29.58 | 22,800 | -0.55(-1.82%) |
Jun 22, 2023 | 30.17 | 30.21 | 30.12 | 30.13 | 13,289 | -0.31(-1.01%) |
Jun 21, 2023 | 30.35 | 30.50 | 30.28 | 30.44 | 14,333 | +0.12(+0.40%) |
Jun 20, 2023 | 30.43 | 30.49 | 30.25 | 30.31 | 59,204 | -0.43(-1.41%) |
Jun 16, 2023 | 30.90 | 30.95 | 30.75 | 30.75 | 20,939 | -0.14(-0.44%) |
Jun 15, 2023 | 30.54 | 30.88 | 30.54 | 30.88 | 26,613 | +0.21(+0.70%) |
Jun 14, 2023 | 30.78 | 30.81 | 30.52 | 30.67 | 29,627 | -0.02(-0.06%) |
Jun 13, 2023 | 30.72 | 30.75 | 30.66 | 30.69 | 26,791 | +0.26(+0.86%) |
Jun 12, 2023 | 30.36 | 30.44 | 30.30 | 30.43 | 30,358 | +0.13(+0.42%) |
Jun 09, 2023 | 30.27 | 30.37 | 30.27 | 30.30 | 13,776 | +0.03(+0.10%) |
Jun 08, 2023 | 30.07 | 30.27 | 30.07 | 30.27 | 27,140 | +0.27(+0.90%) |
Jun 07, 2023 | 30.17 | 30.24 | 29.96 | 30.00 | 27,227 | -0.21(-0.71%) |
Jun 06, 2023 | 29.97 | 30.23 | 29.97 | 30.21 | 13,805 | +0.18(+0.61%) |
Jun 05, 2023 | 30.05 | 30.10 | 30.00 | 30.03 | 21,933 | -0.10(-0.32%) |
Jun 02, 2023 | 30.16 | 30.19 | 30.07 | 30.13 | 25,214 | +0.46(+1.54%) |
Jun 01, 2023 | 29.39 | 29.71 | 29.39 | 29.67 | 19,020 | +0.43(+1.46%) |
May 31, 2023 | 29.23 | 29.26 | 29.08 | 29.24 | 68,864 | -0.18(-0.63%) |
May 30, 2023 | 29.58 | 29.65 | 29.35 | 29.43 | 20,227 | -0.21(-0.72%) |
May 26, 2023 | 29.60 | 29.66 | 29.56 | 29.64 | 14,240 | +0.08(+0.26%) |
May 25, 2023 | 29.68 | 29.73 | 29.45 | 29.56 | 41,358 | -0.12(-0.39%) |
May 24, 2023 | 29.90 | 29.94 | 29.68 | 29.68 | 25,738 | -0.46(-1.53%) |
May 23, 2023 | 30.24 | 30.32 | 30.14 | 30.14 | 11,934 | -0.35(-1.16%) |
May 22, 2023 | 30.41 | 30.52 | 30.41 | 30.49 | 15,979 | +0.08(+0.25%) |
May 19, 2023 | 30.44 | 30.49 | 30.36 | 30.42 | 52,202 | +0.12(+0.38%) |
May 18, 2023 | 30.29 | 30.33 | 30.19 | 30.30 | 30,966 | -0.16(-0.54%) |
May 17, 2023 | 30.37 | 30.52 | 30.28 | 30.47 | 21,744 | +0.08(+0.26%) |
May 16, 2023 | 30.54 | 30.61 | 30.39 | 30.39 | 40,062 | -0.32(-1.04%) |
May 15, 2023 | 30.51 | 30.71 | 30.51 | 30.71 | 54,765 | +0.26(+0.86%) |
May 12, 2023 | 30.53 | 30.56 | 30.32 | 30.45 | 24,370 | -0.08(-0.25%) |
May 11, 2023 | 30.53 | 30.58 | 30.46 | 30.52 | 14,737 | -0.18(-0.60%) |
May 10, 2023 | 30.79 | 30.82 | 30.61 | 30.71 | 12,375 | +0.01(+0.03%) |
May 09, 2023 | 30.60 | 30.76 | 30.58 | 30.70 | 11,330 | -0.16(-0.53%) |
May 08, 2023 | 30.87 | 30.92 | 30.85 | 30.86 | 13,295 | +0.03(+0.09%) |
May 05, 2023 | 30.57 | 30.87 | 30.54 | 30.83 | 33,979 | +0.46(+1.50%) |
May 04, 2023 | 30.31 | 30.46 | 30.31 | 30.38 | 8,506 | +0.06(+0.19%) |
May 03, 2023 | 30.35 | 30.51 | 30.31 | 30.32 | 22,810 | +0.03(+0.10%) |
May 02, 2023 | 30.30 | 30.36 | 30.16 | 30.29 | 17,892 | -0.27(-0.89%) |