Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.15 | 40.45 | 40.10 | 40.43 | 2,613 | +0.11(+0.27%) |
May 30, 2024 | 40.68 | 40.68 | 40.28 | 40.32 | 6,087 | -0.04(-0.10%) |
May 29, 2024 | 40.47 | 40.47 | 40.32 | 40.36 | 5,521 | -0.21(-0.52%) |
May 28, 2024 | 40.48 | 40.57 | 40.38 | 40.57 | 162,451 | +0.11(+0.27%) |
May 24, 2024 | 40.44 | 40.52 | 40.44 | 40.46 | 4,738 | +0.04(+0.11%) |
May 23, 2024 | 40.31 | 40.50 | 40.31 | 40.42 | 3,026 | -0.04(-0.10%) |
May 22, 2024 | 40.06 | 40.58 | 40.06 | 40.46 | 16,963 | -0.13(-0.32%) |
May 21, 2024 | 40.64 | 40.64 | 40.47 | 40.59 | 3,047 | +0.12(+0.29%) |
May 20, 2024 | 40.51 | 40.60 | 40.47 | 40.47 | 5,997 | +0.02(+0.04%) |
May 17, 2024 | 40.49 | 40.51 | 40.34 | 40.45 | 5,389 | -0.02(-0.05%) |
May 16, 2024 | 40.58 | 40.59 | 40.47 | 40.47 | 2,189 | +0.05(+0.13%) |
May 15, 2024 | 40.31 | 40.49 | 40.29 | 40.42 | 9,598 | +0.31(+0.77%) |
May 14, 2024 | 39.98 | 40.12 | 39.91 | 40.11 | 10,529 | +0.22(+0.56%) |
May 13, 2024 | 39.96 | 39.97 | 39.89 | 39.89 | 1,124 | -0.03(-0.07%) |
May 10, 2024 | 40.03 | 40.03 | 39.91 | 39.91 | 335 | +0.11(+0.27%) |
May 09, 2024 | 39.63 | 39.81 | 39.63 | 39.81 | 4,395 | +0.16(+0.40%) |
May 08, 2024 | 39.50 | 39.67 | 39.50 | 39.65 | 1,557 | +0.00(+0.01%) |
May 07, 2024 | 39.72 | 39.74 | 39.56 | 39.65 | 3,974 | +0.09(+0.22%) |
May 06, 2024 | 39.32 | 39.58 | 39.32 | 39.56 | 11,358 | +0.42(+1.07%) |
May 03, 2024 | 39.08 | 39.21 | 38.98 | 39.14 | 65,479 | +0.64(+1.66%) |
May 02, 2024 | 38.37 | 38.50 | 38.37 | 38.50 | 2,308 | +0.31(+0.81%) |
May 01, 2024 | 38.59 | 38.97 | 38.17 | 38.19 | 5,901 | -0.54(-1.39%) |
Apr 30, 2024 | 38.63 | 38.73 | 38.54 | 38.73 | 11,927 | -0.23(-0.59%) |
Apr 29, 2024 | 38.82 | 39.01 | 38.82 | 38.96 | 6,961 | +0.11(+0.28%) |
Apr 26, 2024 | 38.69 | 38.94 | 38.69 | 38.85 | 13,326 | +0.33(+0.87%) |
Apr 25, 2024 | 38.07 | 38.51 | 38.07 | 38.51 | 6,748 | -0.21(-0.54%) |
Apr 24, 2024 | 38.74 | 38.76 | 38.62 | 38.72 | 3,934 | +0.05(+0.13%) |
Apr 23, 2024 | 38.44 | 38.75 | 38.44 | 38.67 | 16,297 | +0.43(+1.13%) |
Apr 22, 2024 | 38.54 | 38.57 | 38.08 | 38.24 | 6,712 | +0.12(+0.31%) |
Apr 19, 2024 | 38.57 | 38.57 | 37.93 | 38.12 | 21,119 | -0.18(-0.47%) |
Apr 18, 2024 | 38.40 | 38.53 | 38.23 | 38.30 | 4,229 | -0.11(-0.29%) |
Apr 17, 2024 | 38.95 | 38.95 | 38.27 | 38.41 | 5,362 | -0.18(-0.46%) |
Apr 16, 2024 | 38.89 | 38.89 | 38.55 | 38.59 | 4,516 | -0.08(-0.21%) |
Apr 15, 2024 | 39.27 | 39.26 | 38.54 | 38.67 | 5,188 | -0.40(-1.03%) |
Apr 12, 2024 | 39.67 | 39.67 | 38.98 | 39.07 | 12,206 | -0.47(-1.20%) |
Apr 11, 2024 | 39.14 | 39.56 | 39.14 | 39.55 | 4,282 | +0.35(+0.90%) |
Apr 10, 2024 | 39.22 | 39.33 | 39.00 | 39.19 | 3,636 | -0.29(-0.72%) |
Apr 09, 2024 | 39.54 | 39.57 | 39.30 | 39.48 | 9,993 | -0.06(-0.15%) |
Apr 08, 2024 | 39.54 | 39.54 | 39.49 | 39.54 | 2,627 | +0.12(+0.30%) |
Apr 05, 2024 | 39.41 | 39.66 | 39.33 | 39.42 | 3,518 | +0.30(+0.75%) |
Apr 04, 2024 | 40.00 | 40.00 | 39.12 | 39.12 | 6,183 | -0.40(-1.01%) |
Apr 03, 2024 | 39.68 | 40.59 | 39.53 | 39.53 | 2,543 | -0.03(-0.09%) |
Apr 02, 2024 | 39.26 | 39.56 | 39.26 | 39.56 | 3,621 | -0.24(-0.60%) |
Apr 01, 2024 | 40.33 | 40.33 | 39.80 | 39.80 | 7,253 | -0.14(-0.34%) |
Mar 28, 2024 | 40.23 | 40.23 | 39.88 | 39.94 | 7,650 | +0.18(+0.45%) |
Mar 27, 2024 | 39.50 | 39.76 | 39.50 | 39.76 | 1,990 | +0.29(+0.72%) |
Mar 26, 2024 | 39.72 | 39.72 | 39.47 | 39.47 | 1,863 | -0.09(-0.23%) |
Mar 25, 2024 | 39.67 | 39.68 | 39.56 | 39.56 | 2,445 | -0.15(-0.37%) |
Mar 22, 2024 | 39.78 | 39.78 | 39.71 | 39.71 | 2,873 | -0.09(-0.23%) |
Mar 21, 2024 | 39.84 | 39.95 | 39.80 | 39.80 | 2,870 | +0.20(+0.51%) |
Mar 20, 2024 | 39.18 | 39.60 | 39.06 | 39.60 | 3,127 | +0.48(+1.22%) |
Mar 19, 2024 | 39.02 | 39.16 | 39.02 | 39.12 | 6,166 | +0.14(+0.35%) |
Mar 18, 2024 | 40.48 | 40.48 | 38.94 | 38.98 | 7,227 | +0.43(+1.13%) |
Mar 15, 2024 | 38.78 | 38.78 | 38.54 | 38.55 | 5,874 | -0.33(-0.84%) |
Mar 14, 2024 | 39.50 | 39.50 | 38.69 | 38.88 | 3,432 | -0.15(-0.39%) |
Mar 13, 2024 | 39.12 | 40.80 | 39.03 | 39.03 | 14,467 | -0.09(-0.23%) |
Mar 12, 2024 | 38.91 | 39.17 | 38.91 | 39.12 | 3,393 | +0.45(+1.16%) |
Mar 11, 2024 | 39.00 | 39.00 | 38.41 | 38.67 | 3,771 | -0.00(-0.00%) |
Mar 08, 2024 | 41.34 | 42.50 | 38.60 | 38.67 | 23,078 | -0.70(-1.77%) |
Mar 07, 2024 | 38.72 | 39.66 | 38.71 | 39.37 | 19,383 | +0.96(+2.50%) |
Mar 06, 2024 | 38.42 | 38.68 | 38.41 | 38.41 | 19,851 | +0.09(+0.25%) |
Mar 05, 2024 | 38.66 | 38.66 | 38.32 | 38.32 | 2,309 | -0.35(-0.90%) |
Mar 04, 2024 | 38.75 | 38.91 | 38.65 | 38.66 | 21,359 | +0.03(+0.07%) |
Mar 01, 2024 | 38.55 | 38.78 | 38.47 | 38.64 | 6,883 | +0.23(+0.60%) |
Feb 29, 2024 | 38.41 | 38.43 | 38.31 | 38.40 | 1,915 | +0.21(+0.54%) |
Feb 28, 2024 | 38.07 | 38.20 | 38.07 | 38.20 | 2,688 | -0.00(-0.01%) |
Feb 27, 2024 | 38.10 | 38.24 | 38.10 | 38.20 | 1,320 | -0.01(-0.02%) |
Feb 26, 2024 | 38.01 | 38.36 | 38.01 | 38.21 | 6,406 | -0.10(-0.27%) |
Feb 23, 2024 | 38.47 | 38.49 | 38.22 | 38.31 | 4,289 | +0.12(+0.32%) |
Feb 22, 2024 | 37.90 | 38.23 | 37.85 | 38.19 | 5,354 | +0.76(+2.03%) |
Feb 21, 2024 | 37.24 | 37.43 | 37.24 | 37.43 | 9,404 | +0.05(+0.14%) |
Feb 20, 2024 | 37.47 | 37.51 | 37.18 | 37.38 | 10,879 | -0.23(-0.60%) |
Feb 16, 2024 | 37.58 | 37.81 | 37.56 | 37.60 | 1,444 | -0.19(-0.51%) |
Feb 15, 2024 | 37.66 | 37.81 | 37.59 | 37.80 | 5,954 | +0.29(+0.77%) |
Feb 14, 2024 | 37.47 | 37.51 | 37.17 | 37.51 | 1,342 | +0.47(+1.28%) |
Feb 13, 2024 | 37.09 | 37.19 | 37.03 | 37.03 | 16,006 | -0.50(-1.33%) |
Feb 12, 2024 | 37.65 | 37.65 | 37.53 | 37.53 | 2,429 | -0.10(-0.26%) |
Feb 09, 2024 | 37.16 | 37.63 | 37.16 | 37.63 | 11,678 | +0.35(+0.93%) |
Feb 08, 2024 | 37.38 | 37.42 | 37.27 | 37.28 | 8,864 | -0.03(-0.08%) |
Feb 07, 2024 | 36.96 | 37.42 | 36.96 | 37.31 | 12,816 | +0.30(+0.81%) |
Feb 06, 2024 | 36.93 | 37.01 | 36.87 | 37.01 | 2,382 | +0.05(+0.13%) |
Feb 05, 2024 | 36.86 | 37.00 | 36.81 | 36.96 | 14,741 | -0.13(-0.36%) |
Feb 02, 2024 | 36.79 | 37.16 | 36.79 | 37.10 | 2,721 | +0.51(+1.39%) |
Feb 01, 2024 | 36.19 | 36.59 | 36.09 | 36.59 | 5,841 | +0.48(+1.33%) |
Jan 31, 2024 | 37.00 | 37.00 | 36.11 | 36.11 | 1,800 | -0.88(-2.39%) |
Jan 30, 2024 | 36.97 | 37.09 | 36.95 | 36.99 | 11,707 | -0.01(-0.02%) |
Jan 29, 2024 | 36.70 | 37.00 | 36.70 | 37.00 | 1,394 | +0.27(+0.73%) |
Jan 26, 2024 | 36.83 | 36.90 | 36.66 | 36.73 | 1,652 | -0.01(-0.02%) |
Jan 25, 2024 | 36.62 | 36.74 | 36.61 | 36.74 | 2,281 | +0.10(+0.27%) |
Jan 24, 2024 | 36.89 | 36.89 | 36.60 | 36.64 | 7,472 | +0.10(+0.28%) |
Jan 23, 2024 | 36.53 | 36.56 | 36.38 | 36.54 | 3,345 | +0.11(+0.30%) |
Jan 22, 2024 | 36.23 | 36.53 | 36.23 | 36.43 | 2,965 | +0.13(+0.35%) |
Jan 19, 2024 | 35.95 | 36.35 | 35.81 | 36.30 | 4,963 | +0.59(+1.65%) |
Jan 18, 2024 | 35.66 | 35.75 | 35.66 | 35.71 | 2,223 | +0.34(+0.95%) |
Jan 17, 2024 | 35.37 | 35.38 | 35.22 | 35.38 | 6,275 | -0.22(-0.63%) |
Jan 16, 2024 | 35.99 | 35.99 | 35.58 | 35.60 | 4,089 | -0.24(-0.66%) |
Jan 12, 2024 | 36.06 | 36.06 | 35.74 | 35.83 | 3,865 | -0.04(-0.11%) |
Jan 11, 2024 | 36.12 | 36.12 | 35.36 | 35.87 | 12,277 | +0.08(+0.21%) |
Jan 10, 2024 | 35.60 | 35.82 | 35.60 | 35.80 | 11,458 | +0.21(+0.59%) |
Jan 09, 2024 | 35.41 | 35.71 | 35.41 | 35.59 | 3,074 | -0.07(-0.19%) |
Jan 08, 2024 | 35.15 | 35.71 | 35.15 | 35.65 | 5,130 | +0.67(+1.91%) |
Jan 05, 2024 | 35.70 | 35.70 | 34.79 | 34.98 | 10,456 | -0.31(-0.86%) |
Jan 04, 2024 | 35.63 | 35.63 | 35.29 | 35.29 | 4,092 | +0.28(+0.80%) |
Jan 03, 2024 | 35.56 | 35.56 | 34.91 | 35.01 | 4,977 | -0.49(-1.37%) |
Jan 02, 2024 | 35.75 | 35.75 | 35.40 | 35.50 | 21,037 | -0.25(-0.71%) |
Dec 29, 2023 | 36.32 | 36.32 | 35.73 | 35.75 | 12,103 | -0.25(-0.68%) |
Dec 28, 2023 | 36.38 | 36.38 | 35.87 | 36.00 | 3,507 | +0.05(+0.14%) |
Dec 27, 2023 | 35.91 | 35.95 | 35.75 | 35.95 | 1,036 | -0.40(-1.10%) |
Dec 26, 2023 | 35.75 | 36.35 | 35.75 | 36.35 | 2,979 | +0.42(+1.17%) |
Dec 22, 2023 | 35.66 | 36.02 | 35.66 | 35.93 | 6,694 | +0.22(+0.62%) |
Dec 21, 2023 | 36.96 | 37.17 | 35.15 | 35.70 | 21,760 | -0.78(-2.13%) |
Dec 20, 2023 | 35.43 | 37.35 | 35.43 | 36.48 | 14,614 | +0.72(+2.02%) |
Dec 19, 2023 | 35.56 | 35.90 | 35.56 | 35.76 | 15,725 | +0.04(+0.12%) |
Dec 18, 2023 | 35.47 | 35.75 | 35.47 | 35.72 | 2,877 | +0.49(+1.40%) |
Dec 15, 2023 | 35.53 | 35.53 | 35.22 | 35.22 | 4,410 | -0.14(-0.40%) |
Dec 14, 2023 | 35.48 | 35.48 | 35.37 | 35.37 | 4,647 | +0.14(+0.39%) |
Dec 13, 2023 | 34.50 | 35.23 | 34.48 | 35.23 | 6,756 | +0.76(+2.22%) |
Dec 12, 2023 | 34.63 | 34.63 | 34.38 | 34.47 | 6,168 | +0.18(+0.54%) |
Dec 11, 2023 | 34.28 | 34.32 | 34.23 | 34.28 | 2,308 | +0.11(+0.33%) |
Dec 08, 2023 | 33.91 | 34.17 | 33.91 | 34.17 | 973 | +0.21(+0.62%) |
Dec 07, 2023 | 33.90 | 33.96 | 33.90 | 33.96 | 611 | +0.26(+0.79%) |
Dec 06, 2023 | 33.93 | 33.93 | 33.66 | 33.69 | 1,240 | -0.22(-0.65%) |
Dec 05, 2023 | 33.80 | 33.91 | 33.79 | 33.91 | 3,087 | +0.17(+0.51%) |
Dec 04, 2023 | 34.01 | 34.03 | 33.65 | 33.74 | 2,881 | -0.35(-1.03%) |
Dec 01, 2023 | 33.96 | 34.09 | 33.96 | 34.09 | 1,878 | +0.29(+0.86%) |
Nov 30, 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 293 | +0.23(+0.68%) |
Nov 29, 2023 | 33.88 | 33.88 | 33.57 | 33.57 | 1,333 | -0.14(-0.40%) |
Nov 28, 2023 | 33.76 | 33.76 | 33.66 | 33.71 | 975 | +0.13(+0.40%) |
Nov 27, 2023 | 33.58 | 33.66 | 33.55 | 33.58 | 2,227 | -0.07(-0.20%) |
Nov 24, 2023 | 33.89 | 33.89 | 33.60 | 33.64 | 2,953 | -0.20(-0.59%) |
Nov 22, 2023 | 33.73 | 33.84 | 33.73 | 33.84 | 573 | +0.11(+0.32%) |
Nov 21, 2023 | 33.81 | 33.81 | 33.70 | 33.74 | 1,985 | +0.01(+0.03%) |
Nov 20, 2023 | 33.11 | 33.72 | 33.11 | 33.72 | 3,893 | +0.32(+0.96%) |
Nov 17, 2023 | 33.28 | 33.54 | 33.28 | 33.40 | 9,754 | +0.14(+0.42%) |
Nov 16, 2023 | 33.19 | 33.36 | 33.19 | 33.26 | 2,916 | -0.30(-0.90%) |
Nov 15, 2023 | 33.39 | 33.56 | 33.27 | 33.56 | 3,305 | +0.29(+0.88%) |
Nov 14, 2023 | 33.07 | 33.40 | 33.07 | 33.27 | 1,976 | +0.62(+1.88%) |
Nov 13, 2023 | 32.66 | 32.69 | 32.50 | 32.66 | 2,945 | +0.04(+0.12%) |
Nov 10, 2023 | 32.15 | 32.62 | 32.14 | 32.62 | 4,863 | +0.51(+1.59%) |
Nov 09, 2023 | 32.36 | 32.48 | 32.10 | 32.10 | 4,391 | -0.25(-0.76%) |
Nov 08, 2023 | 32.33 | 32.37 | 32.17 | 32.35 | 4,050 | -0.16(-0.48%) |
Nov 07, 2023 | 32.48 | 32.52 | 32.35 | 32.51 | 754 | +0.25(+0.76%) |
Nov 06, 2023 | 32.40 | 32.40 | 32.18 | 32.26 | 6,020 | +0.07(+0.23%) |
Nov 03, 2023 | 32.05 | 32.35 | 31.93 | 32.19 | 6,952 | +0.49(+1.55%) |
Nov 02, 2023 | 31.36 | 31.70 | 31.33 | 31.70 | 4,929 | +0.82(+2.64%) |
Nov 01, 2023 | 30.74 | 31.07 | 30.48 | 30.88 | 2,485 | +0.69(+2.28%) |
Oct 31, 2023 | 29.99 | 30.27 | 29.87 | 30.19 | 9,818 | +0.16(+0.52%) |
Oct 30, 2023 | 29.66 | 30.04 | 29.59 | 30.04 | 12,488 | +0.59(+2.02%) |
Oct 27, 2023 | 29.65 | 29.71 | 29.21 | 29.44 | 11,072 | -0.24(-0.81%) |
Oct 26, 2023 | 30.14 | 30.14 | 29.56 | 29.68 | 3,494 | -0.54(-1.78%) |
Oct 25, 2023 | 30.45 | 30.45 | 30.15 | 30.22 | 4,475 | -0.25(-0.82%) |
Oct 24, 2023 | 30.44 | 30.49 | 30.32 | 30.47 | 5,470 | +0.20(+0.65%) |
Oct 23, 2023 | 30.64 | 30.64 | 30.27 | 30.27 | 4,873 | -0.24(-0.80%) |
Oct 20, 2023 | 30.70 | 30.70 | 30.44 | 30.52 | 3,156 | -0.54(-1.73%) |
Oct 19, 2023 | 31.23 | 31.45 | 31.06 | 31.06 | 6,136 | -0.27(-0.86%) |
Oct 18, 2023 | 31.42 | 31.54 | 31.25 | 31.32 | 3,098 | -0.20(-0.63%) |
Oct 17, 2023 | 31.60 | 31.82 | 31.52 | 31.52 | 4,752 | -0.21(-0.68%) |
Oct 16, 2023 | 31.36 | 31.75 | 31.33 | 31.74 | 4,352 | +0.39(+1.24%) |
Oct 13, 2023 | 31.50 | 31.50 | 30.64 | 31.35 | 440,729 | -0.14(-0.46%) |
Oct 12, 2023 | 31.64 | 31.64 | 31.25 | 31.49 | 6,981 | -0.24(-0.76%) |
Oct 11, 2023 | 31.40 | 31.82 | 31.40 | 31.74 | 2,166 | +0.13(+0.40%) |
Oct 10, 2023 | 31.47 | 31.67 | 31.47 | 31.61 | 3,445 | +0.22(+0.70%) |
Oct 09, 2023 | 31.14 | 31.39 | 30.96 | 31.39 | 1,853 | +0.41(+1.32%) |
Oct 06, 2023 | 30.60 | 31.06 | 30.57 | 30.98 | 8,037 | +0.35(+1.16%) |
Oct 05, 2023 | 30.78 | 30.80 | 30.58 | 30.63 | 4,054 | -0.06(-0.20%) |
Oct 04, 2023 | 30.49 | 30.69 | 30.35 | 30.69 | 12,608 | +0.24(+0.78%) |
Oct 03, 2023 | 30.85 | 30.85 | 30.21 | 30.45 | 5,125 | -0.46(-1.48%) |
Oct 02, 2023 | 30.86 | 30.94 | 30.80 | 30.91 | 5,087 | -0.26(-0.83%) |
Sep 29, 2023 | 31.30 | 31.34 | 31.17 | 31.17 | 1,949 | +0.08(+0.26%) |
Sep 28, 2023 | 30.98 | 31.37 | 30.98 | 31.08 | 13,118 | +0.12(+0.39%) |
Sep 27, 2023 | 31.00 | 31.00 | 30.72 | 30.96 | 3,514 | -0.04(-0.11%) |
Sep 26, 2023 | 31.38 | 31.38 | 30.98 | 31.00 | 4,337 | -0.63(-1.99%) |
Sep 25, 2023 | 31.30 | 31.63 | 31.25 | 31.63 | 4,908 | +0.12(+0.38%) |
Sep 22, 2023 | 31.48 | 31.56 | 31.36 | 31.51 | 14,835 | -0.11(-0.34%) |
Sep 21, 2023 | 32.37 | 32.37 | 31.37 | 31.62 | 14,038 | -0.77(-2.38%) |
Sep 20, 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 322 | -0.06(-0.18%) |
Sep 19, 2023 | 32.45 | 32.51 | 32.38 | 32.45 | 2,179 | -0.14(-0.44%) |
Sep 18, 2023 | 32.53 | 32.73 | 32.53 | 32.59 | 5,669 | +0.20(+0.61%) |
Sep 15, 2023 | 33.10 | 33.10 | 32.39 | 32.39 | 3,103 | -0.71(-2.14%) |
Sep 14, 2023 | 32.76 | 33.10 | 32.76 | 33.10 | 1,886 | +0.31(+0.93%) |
Sep 13, 2023 | 32.86 | 32.86 | 32.59 | 32.79 | 2,187 | +0.05(+0.15%) |
Sep 12, 2023 | 32.78 | 32.81 | 32.70 | 32.74 | 3,464 | -0.12(-0.36%) |
Sep 11, 2023 | 32.72 | 32.93 | 32.67 | 32.86 | 8,322 | +0.30(+0.91%) |
Sep 08, 2023 | 32.67 | 32.73 | 32.52 | 32.57 | 174,236 | -0.06(-0.18%) |
Sep 07, 2023 | 32.61 | 32.67 | 32.41 | 32.62 | 3,623 | -0.02(-0.05%) |
Sep 06, 2023 | 32.83 | 32.83 | 32.63 | 32.64 | 4,027 | -0.21(-0.63%) |
Sep 05, 2023 | 33.26 | 33.26 | 32.82 | 32.85 | 12,116 | -0.37(-1.11%) |
Sep 01, 2023 | 33.50 | 33.50 | 33.12 | 33.22 | 25,353 | +0.04(+0.12%) |
Aug 31, 2023 | 33.42 | 33.42 | 33.12 | 33.18 | 2,870 | +0.03(+0.09%) |
Aug 30, 2023 | 32.63 | 33.16 | 32.63 | 33.15 | 3,077 | +0.08(+0.24%) |
Aug 29, 2023 | 33.29 | 33.29 | 32.55 | 33.07 | 9,149 | +0.53(+1.64%) |
Aug 28, 2023 | 32.06 | 32.55 | 32.06 | 32.54 | 3,306 | +0.18(+0.55%) |
Aug 25, 2023 | 31.99 | 32.40 | 31.95 | 32.36 | 2,100 | +0.26(+0.82%) |
Aug 24, 2023 | 32.33 | 32.41 | 32.10 | 32.10 | 3,241 | -0.33(-1.00%) |
Aug 23, 2023 | 32.20 | 32.46 | 32.19 | 32.42 | 5,285 | +0.23(+0.72%) |
Aug 22, 2023 | 33.28 | 33.28 | 32.17 | 32.19 | 1,417 | +0.01(+0.03%) |
Aug 21, 2023 | 31.95 | 32.18 | 31.89 | 32.18 | 1,964 | +0.48(+1.53%) |
Aug 18, 2023 | 31.92 | 31.92 | 31.66 | 31.70 | 8,383 | -0.28(-0.88%) |
Aug 17, 2023 | 32.23 | 32.39 | 31.98 | 31.98 | 3,056 | -0.21(-0.64%) |
Aug 16, 2023 | 32.37 | 32.75 | 32.19 | 32.19 | 6,834 | -0.24(-0.74%) |
Aug 15, 2023 | 34.62 | 34.62 | 32.42 | 32.43 | 4,328 | -0.67(-2.03%) |
Aug 14, 2023 | 32.83 | 33.11 | 32.80 | 33.10 | 6,381 | +0.18(+0.54%) |
Aug 11, 2023 | 32.64 | 33.48 | 32.64 | 32.92 | 3,286 | -0.07(-0.21%) |
Aug 10, 2023 | 32.93 | 33.33 | 32.90 | 32.99 | 8,262 | +0.01(+0.03%) |
Aug 09, 2023 | 33.15 | 33.15 | 32.96 | 32.98 | 3,468 | -0.28(-0.83%) |
Aug 08, 2023 | 33.09 | 33.63 | 32.85 | 33.26 | 18,048 | -0.14(-0.41%) |
Aug 07, 2023 | 32.97 | 33.87 | 32.93 | 33.40 | 31,996 | +0.38(+1.14%) |
Aug 04, 2023 | 33.33 | 34.17 | 32.75 | 33.02 | 495,992 | -0.30(-0.90%) |
Aug 03, 2023 | 33.21 | 33.35 | 33.21 | 33.32 | 3,297 | +0.04(+0.11%) |
Aug 02, 2023 | 33.98 | 33.98 | 33.28 | 33.28 | 21,361 | -0.74(-2.18%) |
Aug 01, 2023 | 34.03 | 34.13 | 33.99 | 34.02 | 6,368 | -0.03(-0.10%) |
Jul 31, 2023 | 34.09 | 34.09 | 33.99 | 34.06 | 3,592 | -0.04(-0.12%) |
Jul 28, 2023 | 33.73 | 34.13 | 33.73 | 34.10 | 4,499 | +0.69(+2.06%) |
Jul 27, 2023 | 33.97 | 34.01 | 33.40 | 33.41 | 3,166 | -0.26(-0.78%) |
Jul 26, 2023 | 33.90 | 33.90 | 33.54 | 33.67 | 10,348 | -0.28(-0.82%) |
Jul 25, 2023 | 33.75 | 33.95 | 33.75 | 33.95 | 2,804 | +0.11(+0.32%) |
Jul 24, 2023 | 34.52 | 34.52 | 33.59 | 33.84 | 26,124 | +0.14(+0.41%) |
Jul 21, 2023 | 33.62 | 33.81 | 33.57 | 33.70 | 10,586 | -0.04(-0.12%) |
Jul 20, 2023 | 34.91 | 34.91 | 33.71 | 33.74 | 13,425 | -0.14(-0.42%) |
Jul 19, 2023 | 33.78 | 33.99 | 33.69 | 33.89 | 13,083 | +0.14(+0.41%) |
Jul 18, 2023 | 33.89 | 33.89 | 33.52 | 33.75 | 10,959 | +0.26(+0.77%) |
Jul 17, 2023 | 33.28 | 34.07 | 33.21 | 33.49 | 21,551 | +0.10(+0.31%) |
Jul 14, 2023 | 33.37 | 33.58 | 33.26 | 33.39 | 8,451 | -0.09(-0.27%) |
Jul 13, 2023 | 33.27 | 33.48 | 33.20 | 33.48 | 4,459 | +0.44(+1.32%) |
Jul 12, 2023 | 33.08 | 33.21 | 33.03 | 33.04 | 2,194 | +0.27(+0.82%) |
Jul 11, 2023 | 32.61 | 32.82 | 32.61 | 32.77 | 6,189 | +0.27(+0.82%) |
Jul 10, 2023 | 32.58 | 32.68 | 32.42 | 32.51 | 3,398 | -0.11(-0.34%) |
Jul 07, 2023 | 32.68 | 32.94 | 32.58 | 32.62 | 6,610 | -0.14(-0.42%) |
Jul 06, 2023 | 32.54 | 32.76 | 32.52 | 32.76 | 2,306 | -0.30(-0.91%) |
Jul 05, 2023 | 32.96 | 33.25 | 32.89 | 33.06 | 13,910 | +0.07(+0.20%) |
Jul 03, 2023 | 32.88 | 32.99 | 32.83 | 32.99 | 1,720 | +0.01(+0.04%) |
Jun 30, 2023 | 32.07 | 33.15 | 32.07 | 32.98 | 4,348 | +0.62(+1.93%) |
Jun 29, 2023 | 32.24 | 32.51 | 32.24 | 32.36 | 4,543 | +0.12(+0.36%) |
Jun 28, 2023 | 32.36 | 32.81 | 32.12 | 32.24 | 45,608 | -0.15(-0.47%) |
Jun 27, 2023 | 32.88 | 33.79 | 32.09 | 32.39 | 32,084 | +0.38(+1.19%) |
Jun 26, 2023 | 33.57 | 33.57 | 32.01 | 32.01 | 38,501 | -0.55(-1.69%) |
Jun 23, 2023 | 32.48 | 32.58 | 32.48 | 32.56 | 1,474 | -0.10(-0.31%) |
Jun 22, 2023 | 32.46 | 32.69 | 32.32 | 32.66 | 4,220 | +0.07(+0.22%) |
Jun 21, 2023 | 32.65 | 32.97 | 32.58 | 32.59 | 2,909 | -0.28(-0.86%) |
Jun 20, 2023 | 34.33 | 34.33 | 32.67 | 32.87 | 3,592 | -0.21(-0.62%) |
Jun 16, 2023 | 32.96 | 33.15 | 32.91 | 33.08 | 6,249 | +0.18(+0.53%) |
Jun 15, 2023 | 32.73 | 32.94 | 32.59 | 32.91 | 1,063 | -0.09(-0.26%) |
Jun 14, 2023 | 32.47 | 33.98 | 32.47 | 32.99 | 19,601 | +0.40(+1.21%) |
Jun 13, 2023 | 32.17 | 32.63 | 32.13 | 32.60 | 5,643 | +0.50(+1.54%) |
Jun 12, 2023 | 32.17 | 32.26 | 31.91 | 32.10 | 3,740 | -0.00(-0.00%) |
Jun 09, 2023 | 31.68 | 32.25 | 31.68 | 32.10 | 3,020 | +0.13(+0.41%) |
Jun 08, 2023 | 31.72 | 33.82 | 31.72 | 31.97 | 21,997 | +0.16(+0.49%) |
Jun 07, 2023 | 31.72 | 31.82 | 31.72 | 31.82 | 778 | -0.03(-0.09%) |
Jun 06, 2023 | 31.79 | 31.84 | 31.72 | 31.84 | 4,852 | +0.08(+0.24%) |
Jun 05, 2023 | 31.92 | 33.40 | 31.69 | 31.77 | 2,053 | -0.06(-0.18%) |
Jun 02, 2023 | 31.82 | 31.83 | 31.82 | 31.83 | 107,187 | +0.74(+2.37%) |