Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.95 | 36.62 | 35.63 | 36.58 | 1,918,910 | +1.03(+2.90%) |
May 30, 2024 | 35.26 | 35.56 | 35.26 | 35.55 | 611,930 | +0.63(+1.80%) |
May 29, 2024 | 35.00 | 35.18 | 34.59 | 34.92 | 1,053,606 | -0.58(-1.63%) |
May 28, 2024 | 36.26 | 36.35 | 35.47 | 35.50 | 642,675 | -0.39(-1.09%) |
May 24, 2024 | 36.31 | 36.31 | 35.77 | 35.89 | 400,264 | -0.09(-0.25%) |
May 23, 2024 | 36.97 | 37.16 | 35.96 | 35.98 | 506,518 | -1.01(-2.73%) |
May 22, 2024 | 36.84 | 37.39 | 36.78 | 36.99 | 353,229 | -0.01(-0.03%) |
May 21, 2024 | 37.64 | 37.77 | 36.95 | 37.00 | 525,963 | -0.81(-2.14%) |
May 20, 2024 | 38.08 | 38.23 | 37.66 | 37.81 | 513,897 | -0.28(-0.74%) |
May 17, 2024 | 38.00 | 38.19 | 37.72 | 38.09 | 378,788 | +0.25(+0.66%) |
May 16, 2024 | 37.69 | 37.96 | 37.52 | 37.84 | 476,998 | +0.13(+0.34%) |
May 15, 2024 | 37.95 | 37.95 | 37.55 | 37.71 | 406,666 | +0.53(+1.43%) |
May 14, 2024 | 37.18 | 37.49 | 37.10 | 37.18 | 445,517 | +0.37(+1.01%) |
May 13, 2024 | 37.02 | 37.33 | 36.61 | 36.81 | 363,733 | +0.05(+0.14%) |
May 10, 2024 | 36.90 | 36.90 | 36.53 | 36.76 | 476,624 | -0.10(-0.27%) |
May 09, 2024 | 36.40 | 36.90 | 36.20 | 36.86 | 347,414 | +0.71(+1.96%) |
May 08, 2024 | 36.31 | 36.36 | 36.03 | 36.15 | 457,477 | -0.49(-1.34%) |
May 07, 2024 | 36.80 | 36.91 | 36.54 | 36.64 | 774,182 | +0.18(+0.49%) |
May 06, 2024 | 36.39 | 36.56 | 36.00 | 36.46 | 514,853 | +0.40(+1.11%) |
May 03, 2024 | 36.47 | 36.88 | 35.77 | 36.06 | 621,345 | +0.35(+0.98%) |
May 02, 2024 | 36.04 | 36.63 | 35.57 | 35.71 | 1,134,109 | +0.16(+0.45%) |
May 01, 2024 | 35.18 | 36.16 | 35.01 | 35.55 | 861,110 | +0.51(+1.46%) |
Apr 30, 2024 | 35.14 | 35.54 | 34.93 | 35.04 | 708,929 | -0.49(-1.38%) |
Apr 29, 2024 | 35.34 | 35.75 | 35.17 | 35.53 | 523,907 | +0.61(+1.75%) |
Apr 26, 2024 | 35.20 | 35.61 | 34.80 | 34.92 | 611,004 | -0.25(-0.71%) |
Apr 25, 2024 | 35.32 | 35.66 | 34.93 | 35.17 | 405,521 | -0.61(-1.70%) |
Apr 24, 2024 | 35.30 | 35.84 | 34.87 | 35.78 | 603,262 | +0.23(+0.65%) |
Apr 23, 2024 | 35.45 | 35.91 | 35.37 | 35.55 | 527,631 | +0.11(+0.31%) |
Apr 22, 2024 | 35.64 | 35.64 | 35.23 | 35.44 | 431,180 | -0.06(-0.17%) |
Apr 19, 2024 | 35.43 | 35.51 | 35.13 | 35.50 | 558,069 | +0.24(+0.68%) |
Apr 18, 2024 | 36.05 | 36.05 | 35.01 | 35.26 | 882,382 | -0.57(-1.59%) |
Apr 17, 2024 | 35.87 | 36.41 | 35.71 | 35.83 | 800,140 | +0.09(+0.25%) |
Apr 16, 2024 | 36.00 | 36.18 | 35.59 | 35.74 | 676,668 | -0.53(-1.46%) |
Apr 15, 2024 | 37.19 | 37.30 | 36.10 | 36.27 | 650,539 | -0.80(-2.16%) |
Apr 12, 2024 | 37.25 | 37.45 | 36.95 | 37.07 | 672,494 | -0.48(-1.28%) |
Apr 11, 2024 | 37.72 | 37.75 | 36.96 | 37.55 | 617,611 | +0.08(+0.21%) |
Apr 10, 2024 | 38.92 | 39.01 | 37.25 | 37.47 | 746,096 | -2.75(-6.84%) |
Apr 09, 2024 | 38.85 | 40.24 | 38.74 | 40.22 | 1,057,188 | +1.63(+4.22%) |
Apr 08, 2024 | 37.97 | 38.61 | 37.97 | 38.59 | 639,033 | +0.95(+2.52%) |
Apr 05, 2024 | 37.29 | 37.68 | 37.00 | 37.64 | 581,498 | +0.28(+0.75%) |
Apr 04, 2024 | 37.52 | 38.20 | 37.21 | 37.36 | 679,445 | +0.03(+0.08%) |
Apr 03, 2024 | 37.30 | 37.83 | 37.23 | 37.33 | 966,260 | +0.03(+0.08%) |
Apr 02, 2024 | 37.87 | 37.98 | 37.11 | 37.30 | 1,050,861 | -1.02(-2.66%) |
Apr 01, 2024 | 39.29 | 39.29 | 38.27 | 38.32 | 871,348 | -0.84(-2.15%) |
Mar 28, 2024 | 39.14 | 39.58 | 38.99 | 39.16 | 642,309 | +0.24(+0.62%) |
Mar 27, 2024 | 37.52 | 39.02 | 37.25 | 38.92 | 871,607 | +1.80(+4.85%) |
Mar 26, 2024 | 37.25 | 37.51 | 37.09 | 37.12 | 750,714 | -0.06(-0.16%) |
Mar 25, 2024 | 37.56 | 37.77 | 37.08 | 37.18 | 701,552 | -0.30(-0.80%) |
Mar 22, 2024 | 37.69 | 37.99 | 37.24 | 37.48 | 865,092 | -0.06(-0.16%) |
Mar 21, 2024 | 37.43 | 37.80 | 37.33 | 37.54 | 767,364 | +0.33(+0.89%) |
Mar 20, 2024 | 36.15 | 37.47 | 36.02 | 37.21 | 1,053,824 | +0.87(+2.39%) |
Mar 19, 2024 | 36.29 | 36.98 | 36.26 | 36.34 | 918,561 | -0.20(-0.55%) |
Mar 18, 2024 | 36.18 | 36.86 | 36.13 | 36.54 | 914,264 | +0.35(+0.97%) |
Mar 15, 2024 | 36.38 | 36.80 | 35.87 | 36.19 | 1,518,620 | -0.52(-1.42%) |
Mar 14, 2024 | 37.52 | 37.83 | 36.38 | 36.71 | 782,984 | -0.91(-2.42%) |
Mar 13, 2024 | 37.65 | 38.17 | 37.50 | 37.62 | 747,026 | -0.15(-0.39%) |
Mar 12, 2024 | 37.43 | 37.96 | 37.33 | 37.77 | 749,262 | +0.13(+0.34%) |
Mar 11, 2024 | 37.51 | 38.07 | 37.32 | 37.64 | 1,358,916 | +0.05(+0.13%) |
Mar 08, 2024 | 36.99 | 37.61 | 36.55 | 37.59 | 903,611 | +0.89(+2.42%) |
Mar 07, 2024 | 36.31 | 36.74 | 36.15 | 36.70 | 888,713 | +0.41(+1.14%) |
Mar 06, 2024 | 36.42 | 36.62 | 36.20 | 36.29 | 937,929 | +0.19(+0.52%) |
Mar 05, 2024 | 36.03 | 36.53 | 35.96 | 36.10 | 1,001,603 | -0.04(-0.11%) |
Mar 04, 2024 | 35.96 | 36.23 | 35.27 | 36.14 | 1,079,018 | +0.18(+0.49%) |
Mar 01, 2024 | 35.07 | 35.99 | 34.93 | 35.96 | 1,182,418 | +0.68(+1.93%) |
Feb 29, 2024 | 36.26 | 36.26 | 33.99 | 35.28 | 2,442,769 | +0.29(+0.82%) |
Feb 28, 2024 | 34.73 | 35.31 | 34.43 | 35.00 | 1,583,227 | -0.07(-0.20%) |
Feb 27, 2024 | 35.28 | 35.44 | 35.00 | 35.07 | 670,997 | +0.04(+0.11%) |
Feb 26, 2024 | 35.08 | 35.51 | 35.01 | 35.03 | 724,668 | -0.25(-0.70%) |
Feb 23, 2024 | 35.61 | 35.78 | 35.27 | 35.27 | 659,208 | -0.39(-1.10%) |
Feb 22, 2024 | 36.17 | 36.34 | 35.64 | 35.67 | 744,717 | -0.50(-1.39%) |
Feb 21, 2024 | 36.31 | 37.00 | 35.87 | 36.17 | 1,003,013 | +0.22(+0.60%) |
Feb 20, 2024 | 35.84 | 36.13 | 35.66 | 35.95 | 744,792 | -0.22(-0.60%) |
Feb 16, 2024 | 35.97 | 36.46 | 35.80 | 36.17 | 836,165 | -0.27(-0.73%) |
Feb 15, 2024 | 35.98 | 36.52 | 35.88 | 36.44 | 497,549 | +0.91(+2.55%) |
Feb 14, 2024 | 35.31 | 35.74 | 34.94 | 35.53 | 703,966 | +0.40(+1.15%) |
Feb 13, 2024 | 35.08 | 35.38 | 34.64 | 35.13 | 818,263 | -1.09(-3.02%) |
Feb 12, 2024 | 36.29 | 36.70 | 36.17 | 36.22 | 840,156 | -0.07(-0.19%) |
Feb 09, 2024 | 36.31 | 36.62 | 36.15 | 36.29 | 568,679 | -0.19(-0.51%) |
Feb 08, 2024 | 36.22 | 36.60 | 36.13 | 36.48 | 683,856 | +0.33(+0.90%) |
Feb 07, 2024 | 36.43 | 36.93 | 36.03 | 36.15 | 941,386 | -0.22(-0.60%) |
Feb 06, 2024 | 35.95 | 36.75 | 35.95 | 36.37 | 582,906 | +0.44(+1.23%) |
Feb 05, 2024 | 36.42 | 36.49 | 35.64 | 35.93 | 788,270 | -1.20(-3.24%) |
Feb 02, 2024 | 36.92 | 37.52 | 36.57 | 37.13 | 624,886 | -0.34(-0.92%) |
Feb 01, 2024 | 36.67 | 37.54 | 36.67 | 37.47 | 632,882 | +0.67(+1.82%) |
Jan 31, 2024 | 37.60 | 37.92 | 36.61 | 36.80 | 574,454 | -0.59(-1.58%) |
Jan 30, 2024 | 37.96 | 38.18 | 37.30 | 37.39 | 831,981 | -1.13(-2.94%) |
Jan 29, 2024 | 38.01 | 38.61 | 37.80 | 38.53 | 686,864 | +0.51(+1.35%) |
Jan 26, 2024 | 38.42 | 38.44 | 37.70 | 38.01 | 494,185 | -0.19(-0.49%) |
Jan 25, 2024 | 37.94 | 38.42 | 37.91 | 38.20 | 926,302 | +0.79(+2.11%) |
Jan 24, 2024 | 37.87 | 37.87 | 37.22 | 37.41 | 1,132,472 | +0.03(+0.08%) |
Jan 23, 2024 | 37.56 | 37.76 | 36.92 | 37.38 | 707,713 | -0.02(-0.05%) |
Jan 22, 2024 | 37.29 | 37.91 | 37.24 | 37.40 | 566,757 | +0.35(+0.96%) |
Jan 19, 2024 | 36.62 | 37.41 | 36.27 | 37.05 | 676,280 | +0.48(+1.32%) |
Jan 18, 2024 | 37.28 | 37.30 | 36.37 | 36.57 | 705,806 | -0.52(-1.41%) |
Jan 17, 2024 | 37.07 | 37.86 | 36.78 | 37.09 | 710,011 | -0.85(-2.23%) |
Jan 16, 2024 | 37.25 | 38.06 | 37.04 | 37.94 | 1,063,656 | +0.30(+0.79%) |
Jan 12, 2024 | 37.56 | 37.79 | 37.19 | 37.64 | 646,366 | +0.47(+1.27%) |
Jan 11, 2024 | 38.54 | 38.67 | 36.95 | 37.17 | 1,057,106 | -1.62(-4.17%) |
Jan 10, 2024 | 39.26 | 39.32 | 38.67 | 38.78 | 517,959 | -0.50(-1.28%) |
Jan 09, 2024 | 39.31 | 39.50 | 38.81 | 39.29 | 507,532 | -0.53(-1.34%) |
Jan 08, 2024 | 39.21 | 39.92 | 39.21 | 39.82 | 610,249 | +0.37(+0.95%) |
Jan 05, 2024 | 39.48 | 40.03 | 39.08 | 39.44 | 1,012,721 | +0.19(+0.48%) |
Jan 04, 2024 | 39.52 | 39.87 | 39.11 | 39.26 | 1,126,976 | -0.49(-1.24%) |
Jan 03, 2024 | 41.46 | 41.46 | 39.69 | 39.75 | 788,297 | -2.12(-5.06%) |
Jan 02, 2024 | 40.84 | 41.92 | 40.68 | 41.87 | 522,583 | +1.01(+2.46%) |
Dec 29, 2023 | 41.21 | 41.43 | 40.82 | 40.86 | 589,993 | -0.62(-1.50%) |
Dec 28, 2023 | 41.16 | 41.55 | 41.13 | 41.48 | 420,480 | +0.31(+0.74%) |
Dec 27, 2023 | 40.96 | 41.33 | 40.86 | 41.18 | 361,607 | +0.29(+0.70%) |
Dec 26, 2023 | 40.67 | 41.22 | 40.55 | 40.89 | 349,246 | +0.34(+0.85%) |
Dec 22, 2023 | 40.38 | 41.02 | 40.22 | 40.55 | 572,697 | +0.37(+0.93%) |
Dec 21, 2023 | 40.42 | 40.55 | 39.71 | 40.17 | 483,531 | +0.33(+0.84%) |
Dec 20, 2023 | 39.62 | 40.54 | 39.53 | 39.84 | 905,161 | +0.39(+1.00%) |
Dec 19, 2023 | 39.41 | 39.63 | 39.16 | 39.44 | 761,151 | +0.35(+0.91%) |
Dec 18, 2023 | 39.54 | 39.54 | 38.97 | 39.09 | 723,252 | -0.36(-0.92%) |
Dec 15, 2023 | 39.41 | 39.57 | 38.76 | 39.45 | 2,337,718 | -0.19(-0.47%) |
Dec 14, 2023 | 37.97 | 39.69 | 37.97 | 39.64 | 1,317,351 | +2.56(+6.91%) |
Dec 13, 2023 | 35.57 | 37.33 | 35.33 | 37.08 | 1,753,989 | +1.53(+4.32%) |
Dec 12, 2023 | 35.84 | 35.86 | 35.45 | 35.54 | 573,848 | -0.38(-1.05%) |
Dec 11, 2023 | 35.40 | 35.93 | 35.24 | 35.92 | 578,814 | +0.15(+0.41%) |
Dec 08, 2023 | 35.56 | 35.85 | 35.33 | 35.78 | 622,902 | +0.34(+0.96%) |
Dec 07, 2023 | 35.14 | 35.67 | 34.95 | 35.44 | 741,146 | +0.25(+0.72%) |
Dec 06, 2023 | 34.92 | 35.51 | 34.81 | 35.18 | 902,836 | +0.37(+1.06%) |
Dec 05, 2023 | 34.52 | 34.95 | 34.42 | 34.82 | 724,780 | +0.12(+0.34%) |
Dec 04, 2023 | 33.57 | 34.71 | 33.49 | 34.70 | 1,426,994 | +1.14(+3.38%) |
Dec 01, 2023 | 32.18 | 33.58 | 32.05 | 33.56 | 1,010,783 | +1.34(+4.16%) |
Nov 30, 2023 | 32.08 | 32.41 | 31.87 | 32.22 | 708,373 | +0.15(+0.45%) |
Nov 29, 2023 | 32.24 | 32.61 | 32.06 | 32.08 | 578,033 | +0.12(+0.36%) |
Nov 28, 2023 | 31.62 | 32.04 | 31.48 | 31.96 | 538,347 | +0.15(+0.46%) |
Nov 27, 2023 | 31.92 | 32.08 | 31.67 | 31.82 | 578,272 | -0.21(-0.67%) |
Nov 24, 2023 | 31.85 | 32.10 | 31.59 | 32.03 | 284,867 | +0.09(+0.27%) |
Nov 22, 2023 | 32.66 | 32.66 | 31.81 | 31.94 | 644,208 | -0.40(-1.23%) |
Nov 21, 2023 | 32.32 | 32.48 | 32.08 | 32.34 | 517,629 | -0.22(-0.69%) |
Nov 20, 2023 | 32.21 | 32.60 | 31.90 | 32.56 | 815,017 | +0.29(+0.90%) |
Nov 17, 2023 | 33.02 | 33.02 | 32.03 | 32.27 | 944,084 | -0.33(-1.01%) |
Nov 16, 2023 | 32.79 | 33.10 | 32.59 | 32.60 | 625,142 | -0.05(-0.15%) |
Nov 15, 2023 | 32.18 | 32.88 | 32.18 | 32.65 | 1,039,172 | +0.49(+1.51%) |
Nov 14, 2023 | 30.35 | 32.18 | 30.35 | 32.17 | 1,321,876 | +2.92(+9.99%) |
Nov 13, 2023 | 29.17 | 29.45 | 28.69 | 29.24 | 1,037,810 | -0.23(-0.79%) |
Nov 10, 2023 | 29.84 | 29.86 | 29.40 | 29.48 | 784,261 | -0.11(-0.36%) |
Nov 09, 2023 | 30.25 | 30.37 | 29.42 | 29.58 | 999,334 | -0.57(-1.90%) |
Nov 08, 2023 | 29.82 | 30.41 | 29.68 | 30.16 | 868,847 | +0.84(+2.88%) |
Nov 07, 2023 | 29.25 | 29.37 | 28.81 | 29.31 | 714,128 | +0.04(+0.13%) |
Nov 06, 2023 | 29.67 | 29.74 | 29.00 | 29.27 | 645,804 | -0.53(-1.79%) |
Nov 03, 2023 | 29.34 | 30.30 | 29.32 | 29.81 | 819,021 | +1.08(+3.75%) |
Nov 02, 2023 | 28.48 | 29.98 | 28.28 | 28.73 | 2,571,843 | +0.98(+3.53%) |
Nov 01, 2023 | 27.78 | 27.84 | 27.15 | 27.75 | 992,089 | +0.06(+0.21%) |
Oct 31, 2023 | 27.92 | 28.04 | 27.18 | 27.69 | 794,346 | +0.09(+0.32%) |
Oct 30, 2023 | 27.54 | 27.80 | 27.05 | 27.60 | 634,135 | +0.03(+0.11%) |
Oct 27, 2023 | 28.04 | 28.04 | 27.49 | 27.57 | 683,643 | -0.37(-1.32%) |
Oct 26, 2023 | 27.80 | 28.33 | 27.76 | 27.94 | 721,636 | +0.29(+1.05%) |
Oct 25, 2023 | 27.69 | 27.85 | 27.27 | 27.65 | 792,480 | -0.33(-1.18%) |
Oct 24, 2023 | 28.64 | 28.72 | 27.98 | 27.98 | 1,009,116 | -0.69(-2.40%) |
Oct 23, 2023 | 29.04 | 29.26 | 28.64 | 28.67 | 769,567 | -0.50(-1.70%) |
Oct 20, 2023 | 29.83 | 29.86 | 29.13 | 29.17 | 736,318 | -0.56(-1.89%) |
Oct 19, 2023 | 30.13 | 30.51 | 29.65 | 29.73 | 914,125 | -0.62(-2.05%) |
Oct 18, 2023 | 30.65 | 30.74 | 30.26 | 30.35 | 737,535 | -0.48(-1.54%) |
Oct 17, 2023 | 30.96 | 31.11 | 30.60 | 30.83 | 1,114,883 | +0.06(+0.19%) |
Oct 16, 2023 | 30.20 | 30.94 | 29.87 | 30.77 | 1,484,008 | +0.79(+2.62%) |
Oct 13, 2023 | 30.39 | 30.39 | 29.77 | 29.98 | 671,235 | -0.25(-0.83%) |
Oct 12, 2023 | 30.57 | 30.68 | 30.09 | 30.23 | 465,407 | -0.41(-1.33%) |
Oct 11, 2023 | 30.64 | 30.88 | 30.51 | 30.64 | 534,465 | +0.28(+0.93%) |
Oct 10, 2023 | 30.20 | 30.61 | 30.00 | 30.36 | 537,632 | +0.15(+0.48%) |
Oct 09, 2023 | 29.61 | 30.34 | 29.54 | 30.21 | 636,377 | +0.51(+1.73%) |
Oct 06, 2023 | 29.32 | 29.96 | 29.00 | 29.70 | 553,718 | +0.20(+0.69%) |
Oct 05, 2023 | 29.60 | 29.69 | 29.22 | 29.50 | 698,052 | -0.13(-0.43%) |
Oct 04, 2023 | 29.79 | 30.03 | 29.21 | 29.62 | 507,311 | +0.06(+0.20%) |
Oct 03, 2023 | 29.89 | 29.95 | 29.41 | 29.56 | 756,784 | -0.62(-2.06%) |
Oct 02, 2023 | 30.75 | 30.93 | 29.84 | 30.18 | 711,583 | -0.63(-2.05%) |
Sep 29, 2023 | 31.32 | 31.34 | 30.44 | 30.82 | 1,084,471 | +0.00(+0.00%) |
Sep 28, 2023 | 31.18 | 31.20 | 30.70 | 30.82 | 977,616 | -0.16(-0.53%) |
Sep 27, 2023 | 31.68 | 31.84 | 30.93 | 30.98 | 1,432,472 | -0.60(-1.91%) |
Sep 26, 2023 | 31.58 | 31.77 | 31.37 | 31.58 | 873,437 | -0.17(-0.52%) |
Sep 25, 2023 | 31.82 | 31.80 | 31.63 | 31.75 | 630,096 | -0.22(-0.70%) |
Sep 22, 2023 | 31.84 | 32.26 | 31.84 | 31.97 | 618,582 | +0.15(+0.46%) |
Sep 21, 2023 | 33.27 | 33.27 | 31.81 | 31.83 | 786,369 | -1.74(-5.18%) |
Sep 20, 2023 | 33.78 | 33.95 | 33.53 | 33.56 | 510,124 | -0.06(-0.17%) |
Sep 19, 2023 | 33.40 | 33.72 | 33.20 | 33.62 | 816,266 | +0.30(+0.90%) |
Sep 18, 2023 | 33.83 | 33.83 | 33.14 | 33.32 | 676,775 | -0.50(-1.49%) |
Sep 15, 2023 | 33.36 | 34.03 | 33.28 | 33.83 | 1,380,489 | +0.21(+0.64%) |
Sep 14, 2023 | 33.27 | 33.75 | 33.27 | 33.61 | 985,905 | +0.60(+1.82%) |
Sep 13, 2023 | 33.17 | 33.20 | 32.84 | 33.01 | 1,256,309 | -0.14(-0.43%) |
Sep 12, 2023 | 33.15 | 33.24 | 32.70 | 33.15 | 888,956 | +0.00(+0.00%) |
Sep 11, 2023 | 32.52 | 33.21 | 32.52 | 33.15 | 1,254,397 | +0.71(+2.18%) |
Sep 08, 2023 | 32.32 | 32.68 | 32.14 | 32.45 | 904,117 | +0.32(+0.98%) |
Sep 07, 2023 | 32.05 | 32.56 | 31.95 | 32.13 | 1,311,819 | -0.15(-0.47%) |
Sep 06, 2023 | 32.19 | 32.56 | 31.77 | 32.28 | 1,100,891 | +0.09(+0.27%) |
Sep 05, 2023 | 32.37 | 32.49 | 32.13 | 32.20 | 991,115 | -0.24(-0.74%) |
Sep 01, 2023 | 32.31 | 32.71 | 32.30 | 32.44 | 972,137 | +0.34(+1.07%) |
Aug 31, 2023 | 32.60 | 32.65 | 32.06 | 32.09 | 1,197,804 | -0.44(-1.35%) |
Aug 30, 2023 | 32.77 | 32.77 | 32.47 | 32.53 | 920,574 | -0.12(-0.38%) |
Aug 29, 2023 | 32.03 | 32.70 | 31.95 | 32.66 | 851,504 | +0.55(+1.73%) |
Aug 28, 2023 | 31.75 | 32.29 | 31.75 | 32.10 | 934,555 | +0.35(+1.11%) |
Aug 25, 2023 | 31.81 | 32.02 | 31.52 | 31.75 | 1,119,410 | +0.15(+0.48%) |
Aug 24, 2023 | 31.82 | 32.24 | 31.41 | 31.60 | 1,443,236 | -0.20(-0.63%) |
Aug 23, 2023 | 31.65 | 31.98 | 31.65 | 31.80 | 1,089,271 | +0.35(+1.12%) |
Aug 22, 2023 | 31.30 | 31.68 | 31.23 | 31.44 | 1,054,493 | +0.26(+0.83%) |
Aug 21, 2023 | 30.91 | 31.32 | 30.63 | 31.19 | 1,133,632 | +0.19(+0.62%) |
Aug 18, 2023 | 30.88 | 31.29 | 30.87 | 30.99 | 1,166,875 | -0.12(-0.40%) |
Aug 17, 2023 | 31.04 | 31.96 | 30.97 | 31.12 | 1,961,975 | +0.09(+0.28%) |
Aug 16, 2023 | 30.75 | 31.18 | 30.71 | 31.03 | 1,701,443 | +0.28(+0.90%) |
Aug 15, 2023 | 30.49 | 31.20 | 30.32 | 30.76 | 1,104,604 | -0.08(-0.25%) |
Aug 14, 2023 | 30.83 | 31.16 | 30.41 | 30.83 | 1,144,621 | -0.20(-0.65%) |
Aug 11, 2023 | 30.56 | 31.13 | 30.42 | 31.03 | 846,287 | +0.49(+1.59%) |
Aug 10, 2023 | 30.63 | 30.84 | 30.37 | 30.55 | 874,278 | -0.10(-0.31%) |
Aug 09, 2023 | 30.53 | 30.82 | 30.14 | 30.64 | 860,326 | +0.03(+0.09%) |
Aug 08, 2023 | 29.89 | 30.73 | 29.52 | 30.61 | 1,522,852 | -0.86(-2.73%) |
Aug 07, 2023 | 30.95 | 31.64 | 30.81 | 31.47 | 1,330,730 | +0.44(+1.42%) |
Aug 04, 2023 | 32.34 | 32.45 | 30.70 | 31.03 | 1,508,924 | -1.59(-4.86%) |
Aug 03, 2023 | 31.79 | 32.68 | 31.44 | 32.62 | 1,361,507 | +0.83(+2.61%) |
Aug 02, 2023 | 31.52 | 31.95 | 31.33 | 31.79 | 955,795 | -0.04(-0.12%) |
Aug 01, 2023 | 32.30 | 32.53 | 31.70 | 31.83 | 902,267 | -0.45(-1.39%) |
Jul 31, 2023 | 32.44 | 32.72 | 32.27 | 32.27 | 1,160,753 | -0.14(-0.44%) |
Jul 28, 2023 | 32.66 | 32.68 | 32.39 | 32.42 | 872,754 | +0.00(+0.00%) |
Jul 27, 2023 | 33.09 | 33.37 | 32.37 | 32.42 | 897,244 | -0.61(-1.85%) |
Jul 26, 2023 | 32.85 | 33.56 | 32.85 | 33.03 | 603,372 | +0.18(+0.55%) |
Jul 25, 2023 | 33.16 | 33.33 | 32.62 | 32.85 | 669,769 | -0.48(-1.43%) |
Jul 24, 2023 | 33.53 | 33.79 | 33.17 | 33.33 | 475,786 | -0.03(-0.09%) |
Jul 21, 2023 | 33.16 | 33.39 | 32.96 | 33.35 | 523,525 | +0.32(+0.95%) |
Jul 20, 2023 | 33.74 | 33.74 | 32.96 | 33.04 | 559,552 | -0.66(-1.96%) |
Jul 19, 2023 | 33.94 | 34.49 | 33.59 | 33.70 | 512,127 | +0.11(+0.31%) |
Jul 18, 2023 | 34.84 | 34.85 | 33.54 | 33.59 | 668,887 | -1.07(-3.09%) |
Jul 17, 2023 | 34.95 | 35.04 | 34.64 | 34.66 | 629,646 | -0.29(-0.82%) |
Jul 14, 2023 | 35.03 | 35.06 | 34.65 | 34.95 | 586,602 | -0.13(-0.38%) |
Jul 13, 2023 | 34.74 | 35.08 | 34.45 | 35.08 | 530,182 | +0.29(+0.82%) |
Jul 12, 2023 | 35.02 | 35.57 | 34.77 | 34.80 | 600,846 | +0.18(+0.52%) |
Jul 11, 2023 | 34.13 | 34.62 | 33.88 | 34.61 | 525,588 | +0.69(+2.03%) |
Jul 10, 2023 | 33.51 | 33.98 | 33.47 | 33.93 | 490,975 | +0.27(+0.79%) |
Jul 07, 2023 | 33.44 | 34.08 | 33.33 | 33.66 | 913,524 | +0.13(+0.40%) |
Jul 06, 2023 | 32.95 | 33.59 | 32.55 | 33.53 | 747,407 | +0.07(+0.20%) |
Jul 05, 2023 | 33.43 | 33.78 | 32.79 | 33.46 | 590,860 | +0.00(+0.00%) |
Jul 03, 2023 | 33.28 | 33.88 | 33.15 | 33.46 | 378,611 | +0.19(+0.57%) |
Jun 30, 2023 | 33.59 | 33.89 | 32.77 | 33.27 | 1,189,564 | +0.07(+0.20%) |
Jun 29, 2023 | 32.75 | 33.25 | 32.55 | 33.20 | 675,552 | +0.29(+0.87%) |
Jun 28, 2023 | 33.01 | 33.11 | 32.67 | 32.91 | 650,583 | -0.16(-0.49%) |
Jun 27, 2023 | 32.78 | 33.17 | 32.61 | 33.08 | 634,259 | +0.42(+1.29%) |
Jun 26, 2023 | 32.25 | 32.93 | 32.20 | 32.66 | 1,026,661 | +0.35(+1.09%) |
Jun 23, 2023 | 32.82 | 33.28 | 32.28 | 32.30 | 1,683,296 | -0.62(-1.89%) |
Jun 22, 2023 | 33.49 | 33.49 | 32.64 | 32.92 | 911,823 | -0.43(-1.29%) |
Jun 21, 2023 | 33.26 | 33.45 | 32.85 | 33.35 | 856,760 | +0.16(+0.49%) |
Jun 20, 2023 | 33.69 | 33.92 | 33.04 | 33.19 | 1,431,255 | -0.73(-2.14%) |
Jun 16, 2023 | 33.97 | 34.37 | 33.79 | 33.92 | 2,296,952 | -0.02(-0.06%) |