Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 28.12 | 28.21 | 28.12 | 28.20 | 34,735 | +0.08(+0.27%) |
May 23, 2024 | 28.24 | 28.25 | 28.10 | 28.12 | 20,901 | -0.08(-0.30%) |
May 22, 2024 | 28.21 | 28.25 | 28.19 | 28.20 | 46,086 | -0.03(-0.11%) |
May 21, 2024 | 28.26 | 28.26 | 28.23 | 28.24 | 27,290 | +0.05(+0.17%) |
May 20, 2024 | 28.15 | 28.22 | 28.15 | 28.19 | 27,805 | +0.00(+0.02%) |
May 17, 2024 | 28.22 | 28.24 | 28.18 | 28.19 | 35,834 | -0.04(-0.16%) |
May 16, 2024 | 28.24 | 28.27 | 28.23 | 28.23 | 20,852 | -0.02(-0.07%) |
May 15, 2024 | 28.27 | 28.27 | 28.24 | 28.25 | 90,613 | +0.02(+0.07%) |
May 14, 2024 | 28.26 | 28.26 | 28.21 | 28.23 | 54,059 | +0.01(+0.05%) |
May 13, 2024 | 28.26 | 28.26 | 28.21 | 28.22 | 36,645 | -0.00(-0.02%) |
May 10, 2024 | 28.21 | 28.22 | 28.20 | 28.22 | 27,910 | +0.02(+0.07%) |
May 09, 2024 | 28.14 | 28.21 | 28.14 | 28.20 | 32,603 | +0.02(+0.08%) |
May 08, 2024 | 28.19 | 28.22 | 28.15 | 28.18 | 87,398 | -0.01(-0.05%) |
May 07, 2024 | 28.16 | 28.24 | 28.16 | 28.19 | 79,880 | +0.00(+0.00%) |
May 06, 2024 | 28.11 | 28.20 | 28.11 | 28.19 | 32,325 | +0.02(+0.06%) |
May 03, 2024 | 28.19 | 28.19 | 28.13 | 28.17 | 45,058 | +0.06(+0.23%) |
May 02, 2024 | 28.00 | 28.11 | 28.00 | 28.11 | 64,673 | -0.27(-0.95%) |
May 01, 2024 | 28.38 | 28.39 | 28.30 | 28.38 | 53,698 | +0.11(+0.39%) |
Apr 30, 2024 | 28.28 | 28.34 | 28.27 | 28.27 | 40,852 | -0.09(-0.32%) |
Apr 29, 2024 | 28.31 | 28.37 | 28.31 | 28.36 | 24,764 | +0.08(+0.27%) |
Apr 26, 2024 | 28.30 | 28.32 | 28.28 | 28.28 | 12,246 | +0.04(+0.16%) |
Apr 25, 2024 | 28.22 | 28.24 | 28.14 | 28.24 | 26,654 | -0.06(-0.21%) |
Apr 24, 2024 | 28.32 | 28.33 | 28.22 | 28.30 | 31,933 | -0.01(-0.05%) |
Apr 23, 2024 | 28.25 | 28.44 | 28.25 | 28.31 | 34,979 | +0.04(+0.16%) |
Apr 22, 2024 | 28.19 | 28.28 | 28.19 | 28.27 | 16,297 | +0.05(+0.18%) |
Apr 19, 2024 | 28.22 | 28.28 | 28.21 | 28.22 | 56,962 | +0.02(+0.07%) |
Apr 18, 2024 | 28.24 | 28.26 | 28.17 | 28.20 | 87,841 | -0.08(-0.28%) |
Apr 17, 2024 | 28.21 | 28.31 | 28.19 | 28.28 | 123,580 | +0.17(+0.60%) |
Apr 16, 2024 | 28.09 | 28.13 | 28.01 | 28.11 | 37,527 | -0.08(-0.27%) |
Apr 15, 2024 | 28.39 | 28.40 | 28.16 | 28.19 | 158,423 | -0.32(-1.12%) |
Apr 12, 2024 | 28.53 | 28.58 | 28.50 | 28.50 | 32,662 | +0.04(+0.12%) |
Apr 11, 2024 | 28.58 | 28.58 | 28.41 | 28.47 | 49,160 | -0.04(-0.14%) |
Apr 10, 2024 | 28.74 | 28.74 | 28.49 | 28.51 | 37,944 | -0.35(-1.21%) |
Apr 09, 2024 | 28.79 | 28.89 | 28.79 | 28.86 | 89,251 | +0.13(+0.45%) |
Apr 08, 2024 | 28.76 | 28.78 | 28.73 | 28.73 | 121,637 | -0.05(-0.17%) |
Apr 05, 2024 | 28.82 | 28.84 | 28.77 | 28.78 | 33,893 | -0.09(-0.30%) |
Apr 04, 2024 | 28.91 | 28.92 | 28.84 | 28.87 | 29,255 | +0.06(+0.19%) |
Apr 03, 2024 | 28.73 | 28.84 | 28.71 | 28.81 | 115,650 | +0.00(+0.00%) |
Apr 02, 2024 | 28.78 | 28.83 | 28.70 | 28.81 | 42,361 | -0.31(-1.06%) |
Apr 01, 2024 | 29.31 | 29.31 | 29.11 | 29.12 | 85,159 | -0.18(-0.61%) |
Mar 28, 2024 | 29.33 | 29.33 | 29.27 | 29.30 | 78,291 | +0.02(+0.07%) |
Mar 27, 2024 | 29.19 | 29.28 | 29.19 | 29.28 | 32,961 | +0.10(+0.34%) |
Mar 26, 2024 | 29.19 | 29.20 | 29.15 | 29.18 | 102,627 | +0.01(+0.02%) |
Mar 25, 2024 | 29.24 | 29.24 | 29.15 | 29.17 | 24,568 | -0.05(-0.16%) |
Mar 22, 2024 | 29.24 | 29.24 | 29.18 | 29.22 | 22,938 | +0.08(+0.27%) |
Mar 21, 2024 | 29.14 | 29.16 | 29.11 | 29.14 | 28,178 | +0.04(+0.14%) |
Mar 20, 2024 | 29.09 | 29.11 | 29.01 | 29.10 | 55,783 | +0.03(+0.10%) |
Mar 19, 2024 | 29.07 | 29.08 | 29.04 | 29.07 | 26,823 | +0.06(+0.21%) |
Mar 18, 2024 | 29.08 | 29.08 | 29.00 | 29.01 | 25,916 | -0.05(-0.17%) |
Mar 15, 2024 | 29.03 | 29.06 | 28.98 | 29.06 | 43,441 | +0.04(+0.16%) |
Mar 14, 2024 | 29.02 | 29.04 | 29.01 | 29.02 | 14,376 | -0.00(-0.02%) |
Mar 13, 2024 | 29.04 | 29.04 | 28.99 | 29.02 | 68,400 | +0.00(+0.00%) |
Mar 12, 2024 | 28.98 | 29.02 | 28.98 | 29.02 | 43,049 | +0.02(+0.07%) |
Mar 11, 2024 | 29.00 | 29.00 | 28.98 | 29.00 | 34,641 | +0.02(+0.07%) |
Mar 08, 2024 | 28.99 | 29.00 | 28.96 | 28.98 | 64,002 | +0.00(+0.00%) |
Mar 07, 2024 | 29.00 | 29.08 | 28.96 | 28.98 | 66,518 | +0.01(+0.03%) |
Mar 06, 2024 | 28.93 | 28.98 | 28.93 | 28.97 | 31,630 | +0.03(+0.10%) |
Mar 05, 2024 | 28.98 | 28.98 | 28.92 | 28.94 | 66,747 | +0.03(+0.10%) |
Mar 04, 2024 | 28.93 | 28.93 | 28.88 | 28.91 | 104,184 | -0.49(-1.67%) |
Mar 01, 2024 | 29.30 | 29.40 | 29.26 | 29.40 | 157,890 | +0.07(+0.24%) |
Feb 29, 2024 | 29.33 | 29.36 | 29.31 | 29.33 | 46,961 | +0.03(+0.10%) |
Feb 28, 2024 | 29.23 | 29.30 | 29.23 | 29.30 | 99,332 | +0.02(+0.07%) |
Feb 27, 2024 | 29.30 | 29.31 | 29.25 | 29.28 | 25,893 | +0.00(+0.02%) |
Feb 26, 2024 | 29.35 | 29.35 | 29.25 | 29.28 | 51,950 | -0.04(-0.15%) |
Feb 23, 2024 | 29.26 | 29.32 | 29.26 | 29.32 | 23,082 | +0.05(+0.17%) |
Feb 22, 2024 | 29.21 | 29.28 | 29.21 | 29.27 | 51,468 | +0.06(+0.21%) |
Feb 21, 2024 | 29.25 | 29.26 | 29.20 | 29.21 | 74,808 | -0.05(-0.17%) |
Feb 20, 2024 | 29.28 | 29.28 | 29.20 | 29.26 | 86,173 | +0.09(+0.29%) |
Feb 16, 2024 | 29.23 | 29.23 | 29.16 | 29.18 | 27,522 | -0.09(-0.29%) |
Feb 15, 2024 | 29.25 | 29.29 | 29.18 | 29.26 | 148,049 | +0.16(+0.55%) |
Feb 14, 2024 | 29.05 | 29.11 | 29.01 | 29.10 | 216,681 | +0.09(+0.31%) |
Feb 13, 2024 | 29.12 | 29.12 | 28.99 | 29.01 | 45,178 | -0.27(-0.94%) |
Feb 12, 2024 | 29.25 | 29.30 | 29.20 | 29.28 | 30,160 | +0.03(+0.12%) |
Feb 09, 2024 | 29.18 | 29.26 | 29.18 | 29.25 | 115,391 | -0.01(-0.03%) |
Feb 08, 2024 | 29.36 | 29.36 | 29.24 | 29.26 | 53,482 | -0.08(-0.27%) |
Feb 07, 2024 | 29.33 | 29.43 | 29.32 | 29.34 | 40,596 | -0.03(-0.10%) |
Feb 06, 2024 | 29.25 | 29.38 | 29.25 | 29.37 | 21,547 | +0.10(+0.34%) |
Feb 05, 2024 | 29.32 | 29.32 | 29.24 | 29.27 | 60,617 | -0.13(-0.44%) |
Feb 02, 2024 | 29.40 | 29.40 | 29.34 | 29.40 | 32,039 | -0.42(-1.42%) |
Feb 01, 2024 | 29.81 | 29.86 | 29.80 | 29.82 | 126,756 | +0.02(+0.05%) |
Jan 31, 2024 | 29.80 | 29.83 | 29.77 | 29.81 | 31,932 | +0.06(+0.20%) |
Jan 30, 2024 | 29.73 | 29.75 | 29.67 | 29.75 | 24,157 | +0.03(+0.12%) |
Jan 29, 2024 | 29.65 | 29.73 | 29.65 | 29.71 | 27,953 | +0.08(+0.29%) |
Jan 26, 2024 | 29.65 | 29.65 | 29.61 | 29.63 | 21,638 | +0.01(+0.03%) |
Jan 25, 2024 | 29.59 | 29.64 | 29.59 | 29.62 | 45,920 | +0.07(+0.25%) |
Jan 24, 2024 | 29.68 | 29.68 | 29.53 | 29.55 | 32,444 | -0.03(-0.12%) |
Jan 23, 2024 | 29.53 | 29.60 | 29.53 | 29.58 | 28,796 | -0.05(-0.17%) |
Jan 22, 2024 | 29.69 | 29.69 | 29.61 | 29.63 | 28,132 | +0.05(+0.17%) |
Jan 19, 2024 | 29.50 | 29.58 | 29.46 | 29.58 | 31,754 | +0.07(+0.24%) |
Jan 18, 2024 | 29.54 | 29.61 | 29.48 | 29.51 | 23,921 | -0.03(-0.11%) |
Jan 17, 2024 | 29.50 | 29.59 | 29.47 | 29.54 | 34,637 | -0.05(-0.18%) |
Jan 16, 2024 | 29.73 | 29.73 | 29.56 | 29.59 | 68,074 | -0.16(-0.54%) |
Jan 12, 2024 | 29.75 | 29.78 | 29.74 | 29.75 | 38,015 | +0.04(+0.12%) |
Jan 11, 2024 | 29.63 | 29.73 | 29.60 | 29.72 | 29,277 | +0.15(+0.51%) |
Jan 10, 2024 | 29.63 | 29.65 | 29.57 | 29.57 | 15,603 | -0.05(-0.17%) |
Jan 09, 2024 | 29.55 | 29.62 | 29.54 | 29.62 | 38,598 | +0.07(+0.24%) |
Jan 08, 2024 | 29.38 | 29.57 | 29.38 | 29.55 | 45,471 | +0.15(+0.51%) |
Jan 05, 2024 | 29.38 | 29.55 | 29.38 | 29.40 | 42,340 | -0.04(-0.14%) |
Jan 04, 2024 | 29.44 | 29.48 | 29.41 | 29.44 | 115,945 | -0.09(-0.30%) |
Jan 03, 2024 | 29.49 | 29.54 | 29.42 | 29.53 | 113,739 | -0.04(-0.15%) |
Jan 02, 2024 | 29.62 | 29.62 | 29.56 | 29.57 | 65,662 | -0.09(-0.29%) |
Dec 29, 2023 | 29.68 | 29.68 | 29.64 | 29.66 | 57,758 | -0.02(-0.07%) |
Dec 28, 2023 | 29.71 | 29.71 | 29.65 | 29.68 | 51,389 | +0.04(+0.15%) |
Dec 27, 2023 | 29.57 | 29.65 | 29.55 | 29.64 | 69,965 | +0.10(+0.34%) |
Dec 26, 2023 | 29.49 | 29.55 | 29.49 | 29.54 | 90,922 | +0.02(+0.08%) |
Dec 22, 2023 | 29.57 | 29.57 | 29.50 | 29.51 | 75,169 | -0.65(-2.16%) |
Dec 21, 2023 | 30.20 | 30.20 | 30.12 | 30.16 | 62,363 | +0.01(+0.03%) |
Dec 20, 2023 | 30.08 | 30.18 | 30.08 | 30.15 | 72,117 | +0.07(+0.25%) |
Dec 19, 2023 | 30.06 | 30.11 | 30.06 | 30.08 | 40,690 | +0.02(+0.07%) |
Dec 18, 2023 | 30.14 | 30.14 | 30.05 | 30.05 | 46,928 | -0.04(-0.15%) |
Dec 15, 2023 | 30.05 | 30.12 | 30.05 | 30.10 | 61,180 | +0.04(+0.14%) |
Dec 14, 2023 | 30.10 | 30.10 | 30.04 | 30.06 | 68,108 | -0.01(-0.04%) |
Dec 13, 2023 | 30.14 | 30.19 | 30.07 | 30.07 | 97,354 | -0.07(-0.23%) |
Dec 12, 2023 | 30.15 | 30.15 | 30.11 | 30.14 | 59,821 | +0.05(+0.18%) |
Dec 11, 2023 | 30.14 | 30.14 | 30.06 | 30.09 | 37,168 | -0.05(-0.18%) |
Dec 08, 2023 | 30.02 | 30.14 | 30.02 | 30.14 | 79,357 | +0.09(+0.30%) |
Dec 07, 2023 | 30.09 | 30.09 | 30.03 | 30.05 | 164,824 | -0.01(-0.03%) |
Dec 06, 2023 | 30.15 | 30.15 | 30.02 | 30.06 | 84,022 | +0.04(+0.13%) |
Dec 05, 2023 | 30.02 | 30.09 | 29.98 | 30.02 | 257,434 | -0.06(-0.20%) |
Dec 04, 2023 | 30.11 | 30.11 | 30.05 | 30.08 | 90,642 | -0.54(-1.76%) |
Dec 01, 2023 | 30.64 | 30.64 | 30.58 | 30.62 | 69,553 | +0.07(+0.23%) |
Nov 30, 2023 | 30.59 | 30.60 | 30.55 | 30.55 | 194,244 | -0.06(-0.20%) |
Nov 29, 2023 | 30.59 | 30.63 | 30.59 | 30.61 | 47,108 | +0.03(+0.11%) |
Nov 28, 2023 | 30.55 | 30.58 | 30.54 | 30.58 | 40,668 | +0.03(+0.09%) |
Nov 27, 2023 | 30.50 | 30.62 | 30.49 | 30.55 | 61,511 | +0.07(+0.23%) |
Nov 24, 2023 | 30.49 | 30.50 | 30.46 | 30.48 | 14,732 | -0.01(-0.03%) |
Nov 22, 2023 | 30.52 | 30.52 | 30.47 | 30.49 | 33,516 | +0.06(+0.20%) |
Nov 21, 2023 | 30.48 | 30.48 | 30.40 | 30.43 | 78,034 | +0.01(+0.03%) |
Nov 20, 2023 | 30.42 | 30.44 | 30.37 | 30.42 | 62,892 | +0.00(+0.00%) |
Nov 17, 2023 | 30.36 | 30.44 | 30.36 | 30.42 | 48,633 | +0.06(+0.20%) |
Nov 16, 2023 | 30.39 | 30.39 | 30.36 | 30.36 | 44,245 | +0.02(+0.07%) |
Nov 15, 2023 | 30.33 | 30.36 | 30.33 | 30.34 | 63,634 | +0.00(+0.00%) |
Nov 14, 2023 | 30.37 | 30.40 | 30.34 | 30.34 | 143,760 | +0.00(+0.00%) |
Nov 13, 2023 | 30.35 | 30.35 | 30.32 | 30.34 | 41,418 | +0.01(+0.03%) |
Nov 10, 2023 | 30.34 | 30.34 | 30.31 | 30.33 | 22,555 | +0.01(+0.03%) |
Nov 09, 2023 | 30.31 | 30.34 | 30.31 | 30.32 | 51,716 | +0.00(+0.02%) |
Nov 08, 2023 | 30.35 | 30.35 | 30.31 | 30.32 | 29,805 | +0.01(+0.02%) |
Nov 07, 2023 | 30.32 | 30.33 | 30.30 | 30.31 | 69,727 | +0.01(+0.03%) |
Nov 06, 2023 | 30.23 | 30.30 | 30.23 | 30.30 | 22,266 | +0.01(+0.03%) |
Nov 03, 2023 | 30.33 | 30.33 | 30.27 | 30.29 | 68,230 | +0.02(+0.07%) |
Nov 02, 2023 | 30.31 | 30.31 | 30.25 | 30.27 | 66,194 | -0.36(-1.18%) |
Nov 01, 2023 | 30.54 | 30.63 | 30.52 | 30.63 | 73,616 | +0.17(+0.55%) |
Oct 31, 2023 | 30.49 | 30.53 | 30.46 | 30.46 | 31,680 | +0.02(+0.07%) |
Oct 30, 2023 | 30.44 | 30.47 | 30.37 | 30.44 | 47,241 | +0.00(+0.00%) |
Oct 27, 2023 | 30.43 | 30.47 | 30.40 | 30.44 | 32,449 | -0.01(-0.03%) |
Oct 26, 2023 | 30.33 | 30.47 | 30.33 | 30.45 | 41,114 | +0.10(+0.33%) |
Oct 25, 2023 | 30.41 | 30.45 | 30.30 | 30.35 | 53,143 | -0.12(-0.39%) |
Oct 24, 2023 | 30.39 | 30.47 | 30.37 | 30.47 | 17,057 | +0.11(+0.36%) |
Oct 23, 2023 | 30.17 | 30.40 | 30.17 | 30.36 | 32,031 | +0.14(+0.48%) |
Oct 20, 2023 | 30.16 | 30.23 | 30.16 | 30.22 | 265,329 | +0.08(+0.27%) |
Oct 19, 2023 | 30.34 | 30.42 | 30.14 | 30.14 | 36,577 | -0.24(-0.81%) |
Oct 18, 2023 | 30.54 | 30.54 | 30.36 | 30.38 | 30,177 | -0.26(-0.83%) |
Oct 17, 2023 | 30.65 | 30.74 | 30.56 | 30.64 | 24,245 | -0.24(-0.79%) |
Oct 16, 2023 | 30.95 | 30.95 | 30.85 | 30.88 | 33,866 | -0.21(-0.69%) |
Oct 13, 2023 | 31.18 | 31.20 | 31.04 | 31.09 | 20,787 | +0.17(+0.55%) |
Oct 12, 2023 | 31.21 | 31.22 | 30.85 | 30.93 | 24,551 | -0.31(-1.01%) |
Oct 11, 2023 | 31.25 | 31.25 | 31.11 | 31.24 | 25,237 | +0.20(+0.64%) |
Oct 10, 2023 | 30.95 | 31.12 | 30.85 | 31.04 | 41,323 | +0.02(+0.05%) |
Oct 09, 2023 | 30.71 | 31.03 | 30.71 | 31.02 | 32,719 | +0.38(+1.26%) |
Oct 06, 2023 | 30.48 | 30.70 | 30.43 | 30.64 | 31,771 | -0.12(-0.39%) |
Oct 05, 2023 | 30.81 | 30.83 | 30.69 | 30.76 | 44,774 | -0.02(-0.06%) |
Oct 04, 2023 | 30.67 | 30.78 | 30.56 | 30.78 | 23,565 | +0.27(+0.88%) |
Oct 03, 2023 | 30.80 | 30.80 | 30.44 | 30.51 | 53,666 | -0.73(-2.34%) |
Oct 02, 2023 | 31.34 | 31.43 | 31.21 | 31.24 | 52,358 | -0.28(-0.89%) |
Sep 29, 2023 | 31.69 | 31.79 | 31.46 | 31.52 | 35,502 | -0.07(-0.22%) |
Sep 28, 2023 | 31.48 | 31.60 | 31.34 | 31.59 | 49,104 | +0.04(+0.13%) |
Sep 27, 2023 | 31.84 | 31.84 | 31.46 | 31.55 | 54,550 | -0.14(-0.44%) |
Sep 26, 2023 | 31.85 | 31.85 | 31.66 | 31.69 | 34,240 | -0.05(-0.16%) |
Sep 25, 2023 | 31.86 | 31.83 | 31.74 | 31.74 | 65,335 | -0.27(-0.83%) |
Sep 22, 2023 | 31.89 | 32.03 | 31.89 | 32.01 | 36,697 | +0.15(+0.46%) |
Sep 21, 2023 | 31.94 | 31.94 | 31.85 | 31.86 | 42,649 | -0.24(-0.75%) |
Sep 20, 2023 | 32.16 | 32.17 | 32.08 | 32.10 | 46,460 | +0.03(+0.09%) |
Sep 19, 2023 | 32.12 | 32.20 | 32.05 | 32.07 | 26,921 | -0.07(-0.22%) |
Sep 18, 2023 | 32.06 | 32.15 | 32.03 | 32.14 | 40,087 | +0.08(+0.25%) |
Sep 15, 2023 | 32.08 | 32.08 | 32.01 | 32.06 | 89,372 | -0.04(-0.12%) |
Sep 14, 2023 | 32.08 | 32.10 | 32.08 | 32.10 | 28,617 | +0.01(+0.03%) |
Sep 13, 2023 | 32.05 | 32.11 | 32.03 | 32.09 | 431,098 | +0.06(+0.20%) |
Sep 12, 2023 | 32.06 | 32.06 | 32.01 | 32.03 | 38,818 | +0.01(+0.02%) |
Sep 11, 2023 | 32.05 | 32.05 | 32.00 | 32.02 | 32,529 | -0.01(-0.03%) |
Sep 08, 2023 | 32.06 | 32.06 | 32.01 | 32.03 | 24,091 | +0.03(+0.09%) |
Sep 07, 2023 | 31.94 | 32.00 | 31.94 | 32.00 | 20,414 | +0.07(+0.23%) |
Sep 06, 2023 | 31.98 | 31.98 | 31.90 | 31.93 | 23,135 | +0.02(+0.05%) |
Sep 05, 2023 | 31.96 | 31.96 | 31.91 | 31.91 | 37,552 | -0.45(-1.39%) |
Sep 01, 2023 | 32.40 | 32.40 | 32.34 | 32.36 | 37,502 | -0.02(-0.06%) |
Aug 31, 2023 | 32.32 | 32.39 | 32.32 | 32.38 | 15,673 | +0.03(+0.09%) |
Aug 30, 2023 | 32.35 | 32.36 | 32.34 | 32.35 | 24,133 | +0.01(+0.03%) |
Aug 29, 2023 | 32.26 | 32.34 | 32.26 | 32.34 | 21,097 | +0.07(+0.22%) |
Aug 28, 2023 | 32.29 | 32.29 | 32.25 | 32.27 | 23,853 | +0.03(+0.09%) |
Aug 25, 2023 | 32.15 | 32.24 | 32.15 | 32.24 | 35,641 | +0.04(+0.12%) |
Aug 24, 2023 | 32.23 | 32.23 | 32.18 | 32.20 | 40,525 | -0.06(-0.18%) |
Aug 23, 2023 | 32.16 | 32.27 | 32.16 | 32.26 | 559,467 | +0.25(+0.78%) |
Aug 22, 2023 | 31.96 | 32.05 | 31.96 | 32.01 | 17,277 | +0.03(+0.09%) |
Aug 21, 2023 | 32.03 | 32.03 | 31.93 | 31.98 | 21,188 | -0.11(-0.34%) |
Aug 18, 2023 | 32.05 | 32.20 | 32.03 | 32.09 | 529,250 | +0.07(+0.22%) |
Aug 17, 2023 | 32.13 | 32.13 | 31.92 | 32.02 | 158,888 | -0.06(-0.19%) |
Aug 16, 2023 | 32.25 | 32.39 | 32.08 | 32.08 | 44,979 | -0.18(-0.56%) |
Aug 15, 2023 | 32.39 | 32.39 | 32.25 | 32.26 | 69,948 | -0.16(-0.49%) |
Aug 14, 2023 | 32.45 | 32.51 | 32.33 | 32.42 | 27,717 | -0.02(-0.06%) |
Aug 11, 2023 | 32.49 | 32.57 | 32.42 | 32.44 | 56,585 | -0.10(-0.31%) |
Aug 10, 2023 | 32.82 | 32.88 | 32.54 | 32.54 | 44,809 | -0.22(-0.67%) |
Aug 09, 2023 | 32.72 | 32.80 | 32.72 | 32.76 | 42,212 | +0.04(+0.11%) |
Aug 08, 2023 | 32.72 | 32.78 | 32.68 | 32.73 | 18,825 | +0.13(+0.38%) |
Aug 07, 2023 | 32.63 | 32.65 | 32.55 | 32.60 | 52,710 | -0.10(-0.31%) |
Aug 04, 2023 | 32.50 | 32.73 | 32.48 | 32.70 | 54,952 | +0.35(+1.10%) |
Aug 03, 2023 | 32.49 | 32.49 | 32.30 | 32.35 | 87,946 | -0.31(-0.96%) |
Aug 02, 2023 | 32.77 | 32.77 | 32.52 | 32.66 | 96,304 | -0.40(-1.21%) |
Aug 01, 2023 | 33.23 | 33.23 | 33.02 | 33.06 | 86,257 | -0.29(-0.87%) |
Jul 31, 2023 | 33.29 | 33.37 | 33.27 | 33.35 | 36,196 | +0.10(+0.30%) |
Jul 28, 2023 | 33.20 | 33.26 | 33.15 | 33.25 | 42,043 | +0.23(+0.70%) |
Jul 27, 2023 | 33.36 | 33.36 | 33.01 | 33.02 | 48,746 | -0.34(-1.02%) |
Jul 26, 2023 | 33.40 | 33.40 | 33.25 | 33.36 | 30,137 | +0.08(+0.24%) |
Jul 25, 2023 | 33.26 | 33.31 | 33.24 | 33.28 | 70,885 | -0.03(-0.09%) |
Jul 24, 2023 | 33.38 | 33.50 | 33.28 | 33.31 | 58,091 | -0.02(-0.06%) |
Jul 21, 2023 | 33.44 | 33.44 | 33.26 | 33.33 | 47,246 | +0.06(+0.18%) |
Jul 20, 2023 | 33.29 | 33.34 | 33.25 | 33.27 | 27,847 | -0.03(-0.09%) |
Jul 19, 2023 | 33.33 | 33.33 | 33.26 | 33.30 | 38,673 | +0.01(+0.03%) |
Jul 18, 2023 | 33.32 | 33.32 | 33.27 | 33.29 | 23,108 | +0.03(+0.09%) |
Jul 17, 2023 | 33.20 | 33.26 | 33.20 | 33.26 | 45,003 | +0.05(+0.14%) |
Jul 14, 2023 | 33.25 | 33.25 | 33.20 | 33.21 | 26,255 | -0.03(-0.08%) |
Jul 13, 2023 | 33.22 | 33.25 | 33.21 | 33.24 | 22,379 | +0.07(+0.21%) |
Jul 12, 2023 | 33.13 | 33.17 | 33.11 | 33.17 | 25,038 | +0.17(+0.52%) |
Jul 11, 2023 | 33.00 | 33.07 | 32.95 | 33.00 | 43,182 | +0.07(+0.20%) |
Jul 10, 2023 | 32.80 | 32.94 | 32.80 | 32.93 | 16,838 | +0.15(+0.46%) |
Jul 07, 2023 | 33.82 | 33.82 | 32.76 | 32.78 | 85,876 | -0.01(-0.03%) |
Jul 06, 2023 | 32.93 | 32.93 | 32.69 | 32.79 | 39,419 | -0.21(-0.64%) |
Jul 05, 2023 | 33.23 | 33.23 | 32.95 | 33.00 | 71,953 | -0.69(-2.05%) |
Jul 03, 2023 | 33.76 | 33.76 | 33.67 | 33.69 | 21,170 | -0.04(-0.12%) |
Jun 30, 2023 | 33.68 | 33.74 | 33.64 | 33.73 | 31,777 | +0.10(+0.31%) |
Jun 29, 2023 | 33.60 | 33.63 | 33.57 | 33.62 | 42,559 | -0.08(-0.22%) |
Jun 28, 2023 | 33.65 | 33.70 | 33.62 | 33.70 | 14,980 | +0.06(+0.18%) |
Jun 27, 2023 | 33.65 | 33.66 | 33.61 | 33.64 | 36,782 | -0.01(-0.03%) |
Jun 26, 2023 | 33.69 | 33.69 | 33.63 | 33.65 | 25,727 | +0.03(+0.09%) |
Jun 23, 2023 | 33.68 | 33.68 | 33.59 | 33.62 | 24,487 | +0.04(+0.12%) |
Jun 22, 2023 | 33.54 | 33.58 | 33.53 | 33.58 | 34,464 | -0.06(-0.18%) |
Jun 21, 2023 | 33.59 | 33.64 | 33.52 | 33.64 | 31,897 | +0.05(+0.15%) |
Jun 20, 2023 | 33.57 | 33.62 | 33.50 | 33.59 | 22,039 | +0.04(+0.12%) |
Jun 16, 2023 | 33.56 | 33.56 | 33.50 | 33.55 | 52,254 | -0.03(-0.08%) |
Jun 15, 2023 | 33.60 | 33.61 | 33.51 | 33.58 | 18,502 | +0.11(+0.32%) |
Jun 14, 2023 | 33.81 | 33.81 | 33.41 | 33.47 | 8,261 | +0.09(+0.28%) |
Jun 13, 2023 | 33.49 | 33.58 | 33.34 | 33.38 | 19,688 | -0.04(-0.12%) |
Jun 12, 2023 | 33.39 | 33.45 | 33.29 | 33.42 | 15,703 | +0.05(+0.14%) |
Jun 09, 2023 | 33.37 | 33.40 | 33.32 | 33.37 | 12,814 | -0.03(-0.09%) |
Jun 08, 2023 | 33.29 | 33.40 | 33.29 | 33.40 | 14,568 | +0.15(+0.45%) |
Jun 07, 2023 | 33.43 | 33.43 | 33.25 | 33.25 | 18,443 | -0.14(-0.42%) |
Jun 06, 2023 | 33.36 | 33.40 | 33.32 | 33.39 | 7,732 | +0.07(+0.21%) |
Jun 05, 2023 | 33.34 | 33.37 | 33.26 | 33.32 | 24,984 | -0.01(-0.03%) |
Jun 02, 2023 | 33.39 | 33.39 | 33.30 | 33.33 | 23,604 | -0.42(-1.25%) |