Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.08 | 38.30 | 37.83 | 38.30 | 37,888 | +0.36(+0.95%) |
May 30, 2024 | 37.70 | 37.99 | 37.58 | 37.94 | 75,326 | +0.29(+0.77%) |
May 29, 2024 | 38.28 | 38.28 | 37.61 | 37.65 | 49,173 | -0.47(-1.23%) |
May 28, 2024 | 38.64 | 38.64 | 37.98 | 38.12 | 63,547 | -0.19(-0.50%) |
May 24, 2024 | 38.12 | 38.31 | 38.00 | 38.31 | 29,516 | +0.35(+0.92%) |
May 23, 2024 | 38.54 | 38.54 | 37.87 | 37.96 | 45,176 | -0.39(-1.02%) |
May 22, 2024 | 38.62 | 38.62 | 38.27 | 38.35 | 74,256 | -0.26(-0.67%) |
May 21, 2024 | 38.63 | 38.70 | 38.52 | 38.61 | 52,576 | -0.08(-0.21%) |
May 20, 2024 | 38.67 | 38.80 | 38.63 | 38.69 | 39,211 | +0.04(+0.10%) |
May 17, 2024 | 38.82 | 38.82 | 38.53 | 38.65 | 24,000 | +0.02(+0.05%) |
May 16, 2024 | 38.88 | 38.88 | 38.62 | 38.63 | 174,512 | -0.28(-0.72%) |
May 15, 2024 | 38.91 | 38.94 | 38.72 | 38.91 | 45,985 | +0.31(+0.80%) |
May 14, 2024 | 38.57 | 38.60 | 38.42 | 38.60 | 23,906 | +0.26(+0.68%) |
May 13, 2024 | 38.49 | 38.65 | 38.30 | 38.34 | 35,646 | +0.03(+0.08%) |
May 10, 2024 | 38.52 | 38.52 | 38.22 | 38.31 | 43,898 | -0.10(-0.26%) |
May 09, 2024 | 38.05 | 38.41 | 38.00 | 38.41 | 119,387 | +0.36(+0.95%) |
May 08, 2024 | 37.81 | 38.07 | 37.81 | 38.05 | 60,294 | -0.06(-0.16%) |
May 07, 2024 | 38.04 | 38.28 | 38.04 | 38.11 | 33,783 | +0.14(+0.37%) |
May 06, 2024 | 37.86 | 37.99 | 37.83 | 37.97 | 21,195 | +0.41(+1.09%) |
May 03, 2024 | 37.67 | 37.88 | 37.45 | 37.56 | 47,258 | +0.31(+0.83%) |
May 02, 2024 | 37.09 | 37.27 | 36.76 | 37.25 | 68,785 | +0.45(+1.22%) |
May 01, 2024 | 36.64 | 37.26 | 36.63 | 36.80 | 37,946 | +0.21(+0.57%) |
Apr 30, 2024 | 37.22 | 37.22 | 36.59 | 36.59 | 62,797 | -0.71(-1.90%) |
Apr 29, 2024 | 37.25 | 37.36 | 37.20 | 37.30 | 35,160 | +0.29(+0.78%) |
Apr 26, 2024 | 36.97 | 37.17 | 36.97 | 37.01 | 89,284 | +0.09(+0.24%) |
Apr 25, 2024 | 36.70 | 36.95 | 36.59 | 36.92 | 15,167 | -0.22(-0.59%) |
Apr 24, 2024 | 37.19 | 37.21 | 36.93 | 37.14 | 437,842 | -0.02(-0.05%) |
Apr 23, 2024 | 36.70 | 37.24 | 36.69 | 37.16 | 242,778 | +0.55(+1.50%) |
Apr 22, 2024 | 36.35 | 36.79 | 36.29 | 36.61 | 1,536,842 | +0.33(+0.91%) |
Apr 19, 2024 | 36.00 | 36.34 | 36.00 | 36.28 | 210,981 | +0.20(+0.55%) |
Apr 18, 2024 | 36.19 | 36.41 | 35.99 | 36.08 | 45,301 | -0.02(-0.06%) |
Apr 17, 2024 | 36.49 | 36.88 | 36.05 | 36.10 | 125,261 | -0.34(-0.93%) |
Apr 16, 2024 | 36.35 | 36.69 | 36.13 | 36.44 | 129,097 | -0.08(-0.22%) |
Apr 15, 2024 | 37.04 | 37.20 | 36.42 | 36.52 | 66,414 | -0.39(-1.06%) |
Apr 12, 2024 | 37.30 | 37.30 | 36.75 | 36.91 | 77,847 | -0.52(-1.39%) |
Apr 11, 2024 | 37.48 | 37.58 | 37.18 | 37.43 | 55,368 | +0.01(+0.03%) |
Apr 10, 2024 | 37.51 | 37.66 | 37.25 | 37.42 | 95,144 | -0.81(-2.12%) |
Apr 09, 2024 | 38.26 | 38.46 | 37.92 | 38.23 | 81,012 | +0.05(+0.13%) |
Apr 08, 2024 | 38.69 | 38.69 | 38.08 | 38.18 | 31,328 | +0.15(+0.39%) |
Apr 05, 2024 | 37.66 | 38.12 | 37.66 | 38.03 | 102,528 | +0.26(+0.69%) |
Apr 04, 2024 | 38.54 | 38.54 | 37.68 | 37.77 | 72,303 | -0.37(-0.97%) |
Apr 03, 2024 | 37.80 | 38.17 | 37.77 | 38.14 | 35,236 | +0.14(+0.37%) |
Apr 02, 2024 | 38.37 | 38.37 | 37.85 | 38.00 | 70,680 | -0.51(-1.32%) |
Apr 01, 2024 | 39.02 | 39.02 | 38.43 | 38.51 | 46,653 | -0.35(-0.90%) |
Mar 28, 2024 | 38.81 | 38.98 | 38.73 | 38.86 | 62,422 | +0.20(+0.52%) |
Mar 27, 2024 | 38.15 | 38.66 | 38.15 | 38.66 | 52,852 | +0.65(+1.71%) |
Mar 26, 2024 | 38.23 | 38.23 | 38.00 | 38.01 | 323,340 | -0.03(-0.08%) |
Mar 25, 2024 | 38.48 | 38.48 | 38.00 | 38.04 | 99,668 | -0.17(-0.44%) |
Mar 22, 2024 | 38.57 | 38.57 | 38.08 | 38.21 | 122,825 | -0.20(-0.52%) |
Mar 21, 2024 | 38.38 | 38.59 | 38.29 | 38.41 | 99,787 | +0.30(+0.79%) |
Mar 20, 2024 | 37.46 | 38.11 | 37.46 | 38.11 | 49,586 | +0.55(+1.46%) |
Mar 19, 2024 | 37.22 | 37.58 | 37.22 | 37.56 | 43,710 | +0.29(+0.78%) |
Mar 18, 2024 | 37.63 | 37.70 | 37.18 | 37.27 | 49,631 | -0.13(-0.35%) |
Mar 15, 2024 | 37.71 | 37.71 | 37.19 | 37.40 | 230,911 | +0.12(+0.31%) |
Mar 14, 2024 | 37.84 | 37.84 | 37.01 | 37.28 | 52,683 | -0.47(-1.24%) |
Mar 13, 2024 | 37.56 | 37.81 | 37.56 | 37.75 | 44,100 | +0.19(+0.50%) |
Mar 12, 2024 | 37.76 | 37.76 | 37.45 | 37.56 | 33,130 | -0.02(-0.05%) |
Mar 11, 2024 | 37.87 | 37.87 | 37.34 | 37.58 | 65,676 | -0.14(-0.37%) |
Mar 08, 2024 | 38.05 | 38.19 | 37.64 | 37.72 | 72,696 | -0.08(-0.21%) |
Mar 07, 2024 | 37.76 | 37.91 | 37.72 | 37.80 | 168,345 | +0.22(+0.58%) |
Mar 06, 2024 | 38.07 | 38.07 | 37.46 | 37.58 | 47,347 | +0.17(+0.45%) |
Mar 05, 2024 | 37.44 | 37.64 | 37.24 | 37.41 | 46,472 | -0.25(-0.66%) |
Mar 04, 2024 | 38.33 | 38.33 | 37.61 | 37.66 | 52,055 | +0.03(+0.08%) |
Mar 01, 2024 | 37.57 | 37.64 | 37.27 | 37.63 | 56,762 | +0.19(+0.51%) |
Feb 29, 2024 | 37.37 | 37.90 | 37.21 | 37.44 | 53,841 | +0.23(+0.62%) |
Feb 28, 2024 | 37.27 | 37.33 | 37.08 | 37.21 | 30,660 | -0.10(-0.27%) |
Feb 27, 2024 | 37.37 | 37.37 | 37.10 | 37.31 | 48,666 | +0.32(+0.86%) |
Feb 26, 2024 | 37.07 | 37.13 | 36.90 | 36.99 | 40,059 | +0.03(+0.08%) |
Feb 23, 2024 | 36.81 | 37.05 | 36.81 | 36.97 | 58,680 | +0.23(+0.62%) |
Feb 22, 2024 | 36.66 | 36.81 | 36.54 | 36.74 | 17,952 | +0.24(+0.66%) |
Feb 21, 2024 | 36.48 | 36.50 | 36.30 | 36.50 | 25,242 | -0.01(-0.03%) |
Feb 20, 2024 | 36.94 | 36.94 | 36.36 | 36.51 | 45,829 | -0.29(-0.79%) |
Feb 16, 2024 | 37.02 | 37.11 | 36.79 | 36.80 | 42,584 | -0.37(-0.99%) |
Feb 15, 2024 | 36.84 | 37.16 | 36.79 | 37.16 | 63,813 | +0.63(+1.72%) |
Feb 14, 2024 | 36.40 | 36.57 | 36.15 | 36.54 | 44,131 | +0.57(+1.58%) |
Feb 13, 2024 | 36.24 | 36.36 | 35.75 | 35.97 | 41,770 | -0.98(-2.64%) |
Feb 12, 2024 | 36.77 | 37.00 | 36.63 | 36.95 | 42,196 | +0.38(+1.04%) |
Feb 09, 2024 | 36.46 | 36.57 | 36.16 | 36.57 | 37,094 | +0.36(+0.99%) |
Feb 08, 2024 | 35.92 | 36.22 | 35.91 | 36.21 | 49,840 | +0.36(+1.00%) |
Feb 07, 2024 | 35.93 | 35.94 | 35.63 | 35.85 | 77,920 | +0.02(+0.06%) |
Feb 06, 2024 | 35.96 | 35.96 | 35.65 | 35.83 | 73,053 | +0.15(+0.42%) |
Feb 05, 2024 | 36.11 | 36.11 | 35.42 | 35.68 | 63,497 | -0.36(-1.00%) |
Feb 02, 2024 | 36.19 | 36.19 | 35.69 | 36.04 | 54,009 | -0.08(-0.22%) |
Feb 01, 2024 | 35.87 | 36.12 | 35.48 | 36.12 | 39,276 | +0.49(+1.37%) |
Jan 31, 2024 | 36.49 | 36.49 | 35.63 | 35.63 | 52,286 | -0.66(-1.81%) |
Jan 30, 2024 | 36.26 | 36.39 | 36.11 | 36.29 | 31,753 | -0.06(-0.16%) |
Jan 29, 2024 | 36.03 | 36.35 | 35.91 | 36.35 | 47,716 | +0.35(+0.97%) |
Jan 26, 2024 | 35.93 | 36.25 | 35.85 | 36.00 | 35,590 | +0.11(+0.31%) |
Jan 25, 2024 | 36.06 | 36.11 | 35.67 | 35.89 | 19,244 | +0.19(+0.53%) |
Jan 24, 2024 | 36.28 | 36.28 | 35.65 | 35.70 | 54,680 | -0.24(-0.67%) |
Jan 23, 2024 | 36.36 | 36.49 | 35.81 | 35.94 | 66,282 | -0.17(-0.47%) |
Jan 22, 2024 | 36.22 | 36.22 | 35.94 | 36.11 | 56,753 | +0.52(+1.46%) |
Jan 19, 2024 | 35.53 | 35.64 | 35.19 | 35.59 | 29,106 | +0.35(+0.99%) |
Jan 18, 2024 | 35.15 | 35.30 | 34.94 | 35.24 | 18,124 | +0.24(+0.68%) |
Jan 17, 2024 | 34.93 | 35.06 | 34.88 | 35.00 | 27,858 | -0.21(-0.59%) |
Jan 16, 2024 | 35.52 | 35.52 | 35.06 | 35.21 | 38,084 | -0.22(-0.62%) |
Jan 12, 2024 | 35.84 | 36.04 | 35.33 | 35.43 | 23,597 | -0.01(-0.03%) |
Jan 11, 2024 | 35.57 | 35.57 | 35.11 | 35.44 | 30,502 | -0.06(-0.17%) |
Jan 10, 2024 | 35.41 | 35.50 | 35.25 | 35.50 | 30,006 | +0.13(+0.37%) |
Jan 09, 2024 | 35.53 | 35.53 | 35.16 | 35.37 | 34,726 | -0.23(-0.64%) |
Jan 08, 2024 | 35.23 | 35.60 | 35.14 | 35.60 | 28,144 | +0.46(+1.30%) |
Jan 05, 2024 | 34.98 | 35.38 | 34.88 | 35.14 | 62,025 | +0.01(+0.03%) |
Jan 04, 2024 | 35.14 | 35.37 | 35.13 | 35.13 | 30,057 | -0.01(-0.03%) |
Jan 03, 2024 | 35.62 | 35.63 | 35.14 | 35.14 | 49,390 | -0.83(-2.30%) |
Jan 02, 2024 | 36.10 | 36.10 | 35.80 | 35.97 | 46,743 | -0.14(-0.39%) |
Dec 29, 2023 | 36.42 | 36.42 | 36.03 | 36.11 | 41,462 | -0.29(-0.79%) |
Dec 28, 2023 | 36.46 | 36.50 | 36.27 | 36.40 | 52,546 | +0.00(+0.00%) |
Dec 27, 2023 | 36.84 | 36.84 | 36.33 | 36.40 | 53,055 | -0.05(-0.14%) |
Dec 26, 2023 | 36.18 | 36.49 | 36.15 | 36.45 | 34,973 | +0.27(+0.74%) |
Dec 22, 2023 | 36.13 | 36.31 | 36.03 | 36.18 | 36,779 | +0.22(+0.61%) |
Dec 21, 2023 | 35.78 | 35.96 | 35.67 | 35.96 | 21,791 | +0.48(+1.35%) |
Dec 20, 2023 | 36.01 | 36.25 | 35.48 | 35.48 | 88,500 | -0.52(-1.45%) |
Dec 19, 2023 | 35.79 | 36.05 | 35.66 | 36.00 | 36,465 | +0.48(+1.36%) |
Dec 18, 2023 | 35.63 | 35.63 | 35.44 | 35.52 | 45,359 | +0.04(+0.11%) |
Dec 15, 2023 | 35.76 | 35.78 | 35.37 | 35.48 | 35,474 | -0.21(-0.59%) |
Dec 14, 2023 | 35.45 | 35.88 | 35.45 | 35.69 | 43,911 | +0.64(+1.81%) |
Dec 13, 2023 | 34.27 | 35.06 | 34.12 | 35.06 | 31,318 | +0.88(+2.57%) |
Dec 12, 2023 | 34.12 | 34.30 | 34.04 | 34.18 | 27,069 | -0.01(-0.04%) |
Dec 11, 2023 | 34.01 | 34.19 | 34.01 | 34.19 | 22,110 | +0.18(+0.53%) |
Dec 08, 2023 | 33.87 | 34.13 | 33.87 | 34.01 | 11,498 | +0.14(+0.41%) |
Dec 07, 2023 | 33.85 | 33.87 | 33.63 | 33.87 | 25,383 | +0.21(+0.62%) |
Dec 06, 2023 | 33.98 | 34.14 | 33.65 | 33.67 | 28,654 | +0.00(+0.00%) |
Dec 05, 2023 | 34.07 | 34.07 | 33.64 | 33.67 | 33,215 | -0.44(-1.28%) |
Dec 04, 2023 | 34.06 | 34.10 | 33.78 | 34.10 | 37,343 | +0.29(+0.85%) |
Dec 01, 2023 | 33.17 | 33.81 | 33.16 | 33.81 | 38,435 | +0.73(+2.19%) |
Nov 30, 2023 | 32.90 | 33.09 | 32.90 | 33.09 | 7,966 | +0.21(+0.63%) |
Nov 29, 2023 | 32.96 | 33.11 | 32.85 | 32.88 | 13,236 | +0.08(+0.24%) |
Nov 28, 2023 | 33.08 | 33.08 | 32.77 | 32.80 | 30,476 | -0.28(-0.84%) |
Nov 27, 2023 | 32.92 | 33.11 | 32.82 | 33.08 | 24,688 | +0.02(+0.06%) |
Nov 24, 2023 | 32.82 | 33.11 | 32.82 | 33.06 | 5,491 | +0.13(+0.39%) |
Nov 22, 2023 | 32.86 | 33.01 | 32.86 | 32.93 | 13,342 | +0.18(+0.55%) |
Nov 21, 2023 | 32.78 | 32.84 | 32.73 | 32.75 | 11,439 | -0.15(-0.45%) |
Nov 20, 2023 | 32.78 | 32.94 | 32.76 | 32.90 | 28,989 | +0.11(+0.33%) |
Nov 17, 2023 | 32.83 | 32.83 | 32.71 | 32.79 | 25,578 | +0.28(+0.86%) |
Nov 16, 2023 | 32.66 | 32.74 | 32.46 | 32.51 | 12,448 | -0.31(-0.94%) |
Nov 15, 2023 | 32.76 | 33.17 | 32.76 | 32.82 | 21,659 | +0.01(+0.03%) |
Nov 14, 2023 | 32.15 | 32.81 | 32.15 | 32.81 | 18,425 | +1.25(+3.97%) |
Nov 13, 2023 | 31.56 | 31.59 | 31.40 | 31.56 | 22,106 | -0.03(-0.09%) |
Nov 10, 2023 | 31.76 | 31.76 | 31.22 | 31.59 | 26,250 | +0.38(+1.21%) |
Nov 09, 2023 | 31.61 | 31.61 | 31.13 | 31.21 | 9,830 | -0.26(-0.82%) |
Nov 08, 2023 | 31.63 | 31.74 | 31.39 | 31.47 | 27,594 | -0.11(-0.35%) |
Nov 07, 2023 | 31.75 | 31.75 | 31.57 | 31.58 | 9,720 | -0.19(-0.59%) |
Nov 06, 2023 | 32.23 | 32.23 | 31.68 | 31.77 | 20,348 | -0.28(-0.87%) |
Nov 03, 2023 | 31.91 | 32.18 | 31.91 | 32.05 | 36,832 | +0.70(+2.23%) |
Nov 02, 2023 | 31.19 | 31.35 | 31.14 | 31.35 | 11,307 | +0.52(+1.67%) |
Nov 01, 2023 | 30.66 | 30.87 | 30.53 | 30.83 | 14,302 | +0.21(+0.67%) |
Oct 31, 2023 | 30.53 | 30.65 | 30.40 | 30.63 | 28,034 | +0.27(+0.90%) |
Oct 30, 2023 | 30.34 | 30.70 | 30.17 | 30.35 | 18,146 | +0.20(+0.68%) |
Oct 27, 2023 | 30.40 | 30.42 | 30.10 | 30.15 | 13,365 | -0.32(-1.06%) |
Oct 26, 2023 | 30.49 | 30.60 | 30.35 | 30.47 | 14,671 | +0.18(+0.58%) |
Oct 25, 2023 | 30.59 | 30.59 | 30.30 | 30.30 | 11,036 | -0.43(-1.39%) |
Oct 24, 2023 | 30.77 | 30.85 | 30.54 | 30.73 | 8,415 | +0.17(+0.55%) |
Oct 23, 2023 | 30.85 | 30.88 | 30.55 | 30.56 | 18,613 | -0.24(-0.77%) |
Oct 20, 2023 | 31.02 | 31.02 | 30.75 | 30.80 | 21,264 | -0.29(-0.93%) |
Oct 19, 2023 | 31.66 | 31.66 | 31.04 | 31.08 | 31,654 | -0.47(-1.48%) |
Oct 18, 2023 | 32.34 | 32.34 | 31.53 | 31.55 | 18,464 | -0.60(-1.85%) |
Oct 17, 2023 | 32.16 | 32.33 | 32.11 | 32.15 | 15,146 | +0.34(+1.06%) |
Oct 16, 2023 | 31.55 | 31.92 | 31.55 | 31.81 | 6,825 | +0.40(+1.27%) |
Oct 13, 2023 | 31.88 | 31.88 | 31.36 | 31.41 | 9,736 | -0.23(-0.72%) |
Oct 12, 2023 | 32.53 | 32.53 | 31.55 | 31.64 | 10,043 | -0.53(-1.64%) |
Oct 11, 2023 | 32.25 | 32.34 | 31.99 | 32.17 | 17,245 | +0.01(+0.03%) |
Oct 10, 2023 | 32.09 | 32.33 | 32.09 | 32.16 | 6,715 | +0.24(+0.76%) |
Oct 09, 2023 | 31.56 | 32.01 | 31.53 | 31.91 | 8,408 | +0.22(+0.69%) |
Oct 06, 2023 | 31.27 | 31.82 | 31.18 | 31.69 | 14,026 | +0.24(+0.76%) |
Oct 05, 2023 | 31.44 | 31.51 | 31.31 | 31.46 | 6,276 | -0.01(-0.04%) |
Oct 04, 2023 | 31.33 | 31.47 | 31.07 | 31.47 | 10,293 | +0.22(+0.70%) |
Oct 03, 2023 | 31.50 | 31.67 | 31.15 | 31.25 | 15,738 | -0.42(-1.33%) |
Oct 02, 2023 | 32.02 | 32.02 | 31.58 | 31.67 | 15,562 | -0.39(-1.20%) |
Sep 29, 2023 | 32.56 | 32.56 | 32.00 | 32.06 | 15,594 | -0.16(-0.51%) |
Sep 28, 2023 | 32.15 | 32.36 | 32.07 | 32.22 | 14,790 | +0.33(+1.04%) |
Sep 27, 2023 | 31.95 | 31.97 | 31.70 | 31.89 | 18,333 | +0.21(+0.66%) |
Sep 26, 2023 | 31.90 | 31.91 | 31.67 | 31.68 | 12,426 | -0.37(-1.15%) |
Sep 25, 2023 | 31.63 | 32.10 | 32.05 | 32.05 | 9,257 | +0.10(+0.31%) |
Sep 22, 2023 | 32.16 | 32.19 | 31.95 | 31.95 | 10,857 | -0.09(-0.28%) |
Sep 21, 2023 | 32.50 | 32.50 | 32.04 | 32.04 | 16,635 | -0.49(-1.49%) |
Sep 20, 2023 | 33.17 | 33.17 | 32.52 | 32.52 | 9,370 | -0.15(-0.46%) |
Sep 19, 2023 | 32.82 | 32.82 | 32.62 | 32.67 | 11,841 | -0.07(-0.23%) |
Sep 18, 2023 | 33.19 | 33.19 | 32.75 | 32.75 | 5,903 | -0.03(-0.11%) |
Sep 15, 2023 | 33.11 | 33.11 | 32.67 | 32.78 | 10,415 | -0.32(-0.95%) |
Sep 14, 2023 | 33.05 | 33.11 | 32.88 | 33.10 | 5,897 | +0.41(+1.24%) |
Sep 13, 2023 | 32.85 | 32.85 | 32.59 | 32.69 | 12,382 | -0.17(-0.51%) |
Sep 12, 2023 | 32.79 | 33.02 | 32.79 | 32.86 | 5,954 | -0.06(-0.18%) |
Sep 11, 2023 | 32.96 | 32.97 | 32.90 | 32.92 | 6,231 | +0.08(+0.24%) |
Sep 08, 2023 | 32.91 | 32.92 | 32.82 | 32.84 | 6,067 | -0.01(-0.02%) |
Sep 07, 2023 | 32.89 | 32.89 | 32.81 | 32.85 | 5,592 | -0.26(-0.78%) |
Sep 06, 2023 | 33.18 | 33.18 | 32.96 | 33.11 | 13,346 | -0.05(-0.15%) |
Sep 05, 2023 | 34.25 | 34.36 | 33.16 | 33.16 | 15,577 | -0.77(-2.28%) |
Sep 01, 2023 | 33.77 | 34.00 | 33.76 | 33.93 | 12,298 | +0.30(+0.90%) |
Aug 31, 2023 | 33.81 | 33.81 | 33.62 | 33.63 | 5,801 | -0.05(-0.16%) |
Aug 30, 2023 | 33.66 | 33.77 | 33.60 | 33.68 | 13,938 | +0.06(+0.19%) |
Aug 29, 2023 | 33.27 | 33.62 | 33.25 | 33.62 | 39,570 | +0.48(+1.44%) |
Aug 28, 2023 | 33.01 | 33.31 | 33.01 | 33.14 | 7,905 | +0.22(+0.67%) |
Aug 25, 2023 | 32.85 | 33.06 | 32.64 | 32.92 | 5,539 | +0.12(+0.35%) |
Aug 24, 2023 | 33.04 | 33.13 | 32.80 | 32.80 | 11,604 | -0.29(-0.89%) |
Aug 23, 2023 | 32.83 | 33.10 | 32.83 | 33.10 | 4,820 | +0.34(+1.04%) |
Aug 22, 2023 | 32.85 | 32.85 | 32.73 | 32.76 | 9,061 | -0.10(-0.32%) |
Aug 21, 2023 | 32.91 | 32.93 | 32.69 | 32.86 | 8,896 | -0.02(-0.06%) |
Aug 18, 2023 | 32.66 | 32.92 | 32.66 | 32.88 | 18,606 | +0.12(+0.36%) |
Aug 17, 2023 | 33.12 | 33.16 | 32.76 | 32.76 | 11,969 | -0.33(-0.99%) |
Aug 16, 2023 | 33.27 | 33.38 | 33.03 | 33.09 | 8,625 | -0.30(-0.89%) |
Aug 15, 2023 | 33.95 | 33.95 | 33.35 | 33.38 | 29,163 | -0.31(-0.93%) |
Aug 14, 2023 | 33.60 | 33.70 | 33.40 | 33.70 | 10,368 | +0.01(+0.02%) |
Aug 11, 2023 | 33.71 | 33.79 | 33.69 | 33.69 | 5,195 | -0.02(-0.06%) |
Aug 10, 2023 | 34.15 | 34.15 | 33.65 | 33.71 | 8,416 | -0.03(-0.09%) |
Aug 09, 2023 | 33.97 | 33.97 | 33.70 | 33.74 | 7,901 | -0.18(-0.54%) |
Aug 08, 2023 | 34.21 | 34.21 | 33.69 | 33.93 | 8,264 | -0.21(-0.63%) |
Aug 07, 2023 | 34.14 | 34.17 | 33.99 | 34.14 | 5,162 | +0.22(+0.66%) |
Aug 04, 2023 | 34.06 | 34.27 | 33.92 | 33.92 | 12,735 | -0.05(-0.15%) |
Aug 03, 2023 | 33.96 | 34.02 | 33.74 | 33.97 | 9,866 | -0.08(-0.23%) |
Aug 02, 2023 | 33.89 | 34.11 | 33.89 | 34.05 | 15,674 | -0.25(-0.72%) |
Aug 01, 2023 | 34.21 | 34.30 | 34.05 | 34.30 | 6,483 | -0.05(-0.14%) |
Jul 31, 2023 | 34.21 | 34.40 | 34.21 | 34.34 | 4,233 | +0.15(+0.43%) |
Jul 28, 2023 | 34.23 | 34.26 | 34.13 | 34.20 | 10,636 | +0.27(+0.79%) |
Jul 27, 2023 | 34.39 | 34.39 | 33.88 | 33.93 | 64,883 | -0.30(-0.89%) |
Jul 26, 2023 | 34.13 | 34.26 | 34.13 | 34.23 | 14,285 | +0.07(+0.21%) |
Jul 25, 2023 | 34.17 | 34.29 | 34.07 | 34.16 | 27,260 | +0.06(+0.18%) |
Jul 24, 2023 | 34.04 | 34.15 | 34.03 | 34.10 | 8,041 | +0.06(+0.17%) |
Jul 21, 2023 | 34.12 | 34.17 | 34.01 | 34.04 | 25,092 | -0.06(-0.17%) |
Jul 20, 2023 | 34.32 | 34.32 | 33.99 | 34.10 | 12,785 | -0.09(-0.25%) |
Jul 19, 2023 | 34.15 | 34.34 | 34.07 | 34.19 | 26,206 | +0.09(+0.26%) |
Jul 18, 2023 | 33.73 | 34.11 | 33.73 | 34.10 | 21,076 | +0.28(+0.82%) |
Jul 17, 2023 | 33.54 | 33.89 | 33.44 | 33.82 | 18,945 | +0.27(+0.80%) |
Jul 14, 2023 | 33.85 | 33.85 | 33.43 | 33.55 | 34,650 | -0.22(-0.66%) |
Jul 13, 2023 | 33.86 | 33.86 | 33.62 | 33.78 | 19,413 | +0.19(+0.57%) |
Jul 12, 2023 | 33.69 | 33.74 | 33.58 | 33.58 | 31,423 | +0.20(+0.60%) |
Jul 11, 2023 | 33.63 | 33.63 | 33.23 | 33.38 | 50,967 | +0.33(+0.99%) |
Jul 10, 2023 | 32.63 | 33.06 | 32.63 | 33.06 | 21,896 | +0.39(+1.18%) |
Jul 07, 2023 | 32.39 | 32.99 | 32.39 | 32.67 | 37,386 | +0.21(+0.64%) |
Jul 06, 2023 | 32.49 | 32.61 | 32.26 | 32.46 | 28,159 | -0.38(-1.15%) |
Jul 05, 2023 | 33.48 | 33.48 | 32.81 | 32.84 | 15,483 | -0.74(-2.21%) |
Jul 03, 2023 | 33.11 | 33.60 | 33.10 | 33.58 | 23,083 | +0.49(+1.47%) |
Jun 30, 2023 | 33.00 | 33.18 | 33.00 | 33.10 | 11,487 | +0.19(+0.57%) |
Jun 29, 2023 | 32.94 | 32.94 | 32.53 | 32.91 | 36,186 | +0.40(+1.22%) |
Jun 28, 2023 | 32.47 | 32.56 | 32.38 | 32.51 | 23,073 | +0.06(+0.18%) |
Jun 27, 2023 | 32.06 | 32.57 | 32.06 | 32.45 | 30,104 | +0.35(+1.08%) |
Jun 26, 2023 | 32.25 | 32.26 | 32.08 | 32.11 | 6,294 | +0.14(+0.45%) |
Jun 23, 2023 | 31.99 | 32.21 | 31.96 | 31.97 | 6,955 | -0.38(-1.17%) |
Jun 22, 2023 | 32.27 | 32.42 | 32.27 | 32.35 | 11,775 | -0.21(-0.64%) |
Jun 21, 2023 | 32.46 | 32.68 | 32.29 | 32.55 | 29,594 | +0.00(+0.00%) |
Jun 20, 2023 | 32.74 | 32.74 | 32.43 | 32.55 | 13,863 | -0.19(-0.57%) |
Jun 16, 2023 | 33.01 | 33.10 | 32.62 | 32.74 | 11,367 | -0.09(-0.27%) |
Jun 15, 2023 | 32.69 | 32.88 | 32.59 | 32.83 | 17,725 | +0.24(+0.74%) |
Jun 14, 2023 | 33.01 | 33.01 | 32.48 | 32.59 | 31,932 | -0.21(-0.63%) |
Jun 13, 2023 | 32.66 | 32.87 | 32.60 | 32.80 | 16,603 | +0.34(+1.05%) |
Jun 12, 2023 | 32.54 | 32.56 | 32.34 | 32.45 | 16,270 | +0.07(+0.21%) |
Jun 09, 2023 | 32.55 | 32.55 | 32.33 | 32.38 | 10,298 | -0.17(-0.51%) |
Jun 08, 2023 | 33.11 | 33.11 | 32.33 | 32.55 | 20,188 | -0.15(-0.45%) |
Jun 07, 2023 | 32.43 | 32.74 | 32.35 | 32.70 | 27,114 | +0.52(+1.62%) |
Jun 06, 2023 | 31.55 | 32.20 | 31.55 | 32.18 | 44,900 | +0.62(+1.97%) |
Jun 05, 2023 | 31.72 | 32.17 | 31.42 | 31.56 | 11,304 | -0.35(-1.08%) |
Jun 02, 2023 | 31.20 | 31.90 | 31.20 | 31.90 | 5,269 | +0.98(+3.16%) |