Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.50 | 32.00 | 30.40 | 31.43 | 140,919 | +0.38(+1.22%) |
May 30, 2024 | 31.00 | 31.83 | 30.32 | 31.05 | 49,108 | +0.24(+0.78%) |
May 29, 2024 | 32.04 | 32.65 | 30.48 | 30.81 | 32,655 | -1.32(-4.11%) |
May 28, 2024 | 32.34 | 32.90 | 31.82 | 32.13 | 26,952 | +0.13(+0.41%) |
May 24, 2024 | 31.04 | 32.45 | 31.04 | 32.00 | 23,215 | +0.79(+2.53%) |
May 23, 2024 | 31.95 | 32.20 | 31.21 | 31.21 | 32,363 | -0.48(-1.51%) |
May 22, 2024 | 31.28 | 32.25 | 31.13 | 31.69 | 28,158 | -0.16(-0.50%) |
May 21, 2024 | 31.04 | 33.32 | 30.36 | 31.85 | 12,719 | +0.35(+1.11%) |
May 20, 2024 | 32.04 | 32.21 | 31.29 | 31.50 | 12,232 | -0.72(-2.23%) |
May 17, 2024 | 32.65 | 32.77 | 32.14 | 32.22 | 16,613 | -0.18(-0.56%) |
May 16, 2024 | 32.27 | 32.96 | 32.15 | 32.40 | 6,887 | +0.04(+0.12%) |
May 15, 2024 | 31.48 | 32.36 | 30.95 | 32.36 | 34,580 | +1.13(+3.62%) |
May 14, 2024 | 30.85 | 31.68 | 30.57 | 31.23 | 18,582 | +0.94(+3.10%) |
May 13, 2024 | 29.48 | 31.00 | 28.92 | 30.29 | 48,926 | +0.85(+2.88%) |
May 10, 2024 | 30.11 | 30.37 | 28.48 | 29.44 | 30,807 | -0.34(-1.14%) |
May 09, 2024 | 31.81 | 32.42 | 29.78 | 29.78 | 28,541 | -1.42(-4.54%) |
May 08, 2024 | 31.43 | 31.79 | 30.90 | 31.20 | 8,452 | -0.38(-1.20%) |
May 07, 2024 | 31.79 | 31.91 | 31.45 | 31.58 | 11,675 | +0.45(+1.44%) |
May 06, 2024 | 31.33 | 31.79 | 30.88 | 31.13 | 29,603 | +0.15(+0.48%) |
May 03, 2024 | 30.67 | 31.67 | 30.67 | 30.98 | 10,172 | +0.14(+0.45%) |
May 02, 2024 | 30.08 | 31.16 | 29.68 | 30.84 | 25,961 | +0.67(+2.22%) |
May 01, 2024 | 28.16 | 30.52 | 28.16 | 30.17 | 18,724 | +0.83(+2.82%) |
Apr 30, 2024 | 29.27 | 29.92 | 29.18 | 29.34 | 17,106 | -0.11(-0.37%) |
Apr 29, 2024 | 29.92 | 29.92 | 29.42 | 29.45 | 7,842 | -0.46(-1.53%) |
Apr 26, 2024 | 29.22 | 29.91 | 29.22 | 29.91 | 7,456 | +1.10(+3.81%) |
Apr 25, 2024 | 28.52 | 29.49 | 28.07 | 28.81 | 28,118 | +0.24(+0.84%) |
Apr 24, 2024 | 29.14 | 29.38 | 28.31 | 28.57 | 10,194 | -0.61(-2.08%) |
Apr 23, 2024 | 29.18 | 29.92 | 28.36 | 29.18 | 6,635 | +0.15(+0.52%) |
Apr 22, 2024 | 28.86 | 29.90 | 28.62 | 29.03 | 6,738 | +0.51(+1.78%) |
Apr 19, 2024 | 27.19 | 28.59 | 26.80 | 28.52 | 13,532 | +1.20(+4.38%) |
Apr 18, 2024 | 27.64 | 28.23 | 27.23 | 27.33 | 17,824 | +0.14(+0.51%) |
Apr 17, 2024 | 27.93 | 28.38 | 27.19 | 27.19 | 11,233 | -0.43(-1.55%) |
Apr 16, 2024 | 27.14 | 28.30 | 27.03 | 27.62 | 6,713 | +0.44(+1.61%) |
Apr 15, 2024 | 26.78 | 27.61 | 26.34 | 27.18 | 19,519 | +0.68(+2.56%) |
Apr 12, 2024 | 26.77 | 27.79 | 26.19 | 26.50 | 21,703 | +0.00(+0.00%) |
Apr 11, 2024 | 26.58 | 27.65 | 26.36 | 26.50 | 9,346 | +0.18(+0.68%) |
Apr 10, 2024 | 25.98 | 26.51 | 25.25 | 26.32 | 12,904 | -0.41(-1.53%) |
Apr 09, 2024 | 26.51 | 27.21 | 25.98 | 26.73 | 9,518 | +0.25(+0.94%) |
Apr 08, 2024 | 26.16 | 27.03 | 26.16 | 26.48 | 3,773 | +0.36(+1.37%) |
Apr 05, 2024 | 25.87 | 26.73 | 25.84 | 26.12 | 6,659 | +0.19(+0.73%) |
Apr 04, 2024 | 26.21 | 26.21 | 25.63 | 25.93 | 5,276 | -0.23(-0.88%) |
Apr 03, 2024 | 25.44 | 26.37 | 25.44 | 26.16 | 4,471 | +0.11(+0.42%) |
Apr 02, 2024 | 25.93 | 26.18 | 25.83 | 26.05 | 7,982 | -0.63(-2.35%) |
Apr 01, 2024 | 28.14 | 28.26 | 26.47 | 26.68 | 9,510 | -2.03(-7.09%) |
Mar 28, 2024 | 28.43 | 29.22 | 28.03 | 28.71 | 16,728 | +0.18(+0.63%) |
Mar 27, 2024 | 26.84 | 28.53 | 26.84 | 28.53 | 5,706 | +2.17(+8.25%) |
Mar 26, 2024 | 27.84 | 28.33 | 26.36 | 26.36 | 7,590 | -0.63(-2.33%) |
Mar 25, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 1,989 | -0.62(-2.24%) |
Mar 22, 2024 | 28.57 | 28.65 | 27.61 | 27.61 | 3,999 | -1.31(-4.52%) |
Mar 21, 2024 | 26.74 | 28.91 | 26.70 | 28.91 | 9,012 | +2.48(+9.40%) |
Mar 20, 2024 | 25.93 | 26.55 | 25.93 | 26.43 | 7,473 | -0.01(-0.04%) |
Mar 19, 2024 | 26.53 | 27.42 | 26.44 | 26.44 | 18,453 | +0.45(+1.73%) |
Mar 18, 2024 | 26.74 | 27.68 | 25.99 | 25.99 | 7,983 | -0.71(-2.65%) |
Mar 15, 2024 | 28.53 | 29.34 | 26.70 | 26.70 | 22,824 | -2.89(-9.77%) |
Mar 14, 2024 | 28.22 | 30.34 | 28.22 | 29.59 | 22,374 | +1.11(+3.89%) |
Mar 13, 2024 | 27.93 | 28.48 | 27.93 | 28.48 | 17,423 | +0.65(+2.33%) |
Mar 12, 2024 | 28.84 | 28.84 | 27.84 | 27.84 | 2,678 | -0.21(-0.75%) |
Mar 11, 2024 | 27.52 | 28.14 | 27.52 | 28.05 | 3,854 | -0.43(-1.51%) |
Mar 08, 2024 | 28.94 | 28.97 | 28.47 | 28.47 | 3,632 | +0.30(+1.06%) |
Mar 07, 2024 | 28.63 | 28.63 | 27.31 | 28.18 | 3,609 | +0.47(+1.69%) |
Mar 06, 2024 | 26.93 | 27.71 | 26.93 | 27.71 | 3,275 | -0.22(-0.79%) |
Mar 05, 2024 | 27.93 | 28.36 | 27.13 | 27.93 | 8,843 | +0.75(+2.75%) |
Mar 04, 2024 | 28.19 | 28.19 | 27.18 | 27.18 | 3,249 | -0.25(-0.91%) |
Mar 01, 2024 | 27.43 | 27.63 | 27.43 | 27.43 | 11,679 | -1.06(-3.71%) |
Feb 29, 2024 | 28.42 | 28.72 | 28.21 | 28.48 | 8,862 | +0.29(+1.03%) |
Feb 28, 2024 | 28.80 | 28.92 | 28.20 | 28.20 | 5,814 | -0.90(-3.09%) |
Feb 27, 2024 | 28.44 | 29.40 | 28.41 | 29.09 | 8,561 | +0.65(+2.28%) |
Feb 26, 2024 | 27.35 | 29.64 | 27.35 | 28.44 | 23,345 | +1.71(+6.38%) |
Feb 23, 2024 | 26.85 | 27.33 | 26.74 | 26.74 | 4,331 | +0.00(+0.00%) |
Feb 22, 2024 | 28.32 | 28.32 | 26.74 | 26.74 | 6,938 | -1.90(-6.65%) |
Feb 21, 2024 | 29.35 | 29.62 | 27.95 | 28.64 | 5,643 | -1.48(-4.90%) |
Feb 20, 2024 | 32.17 | 32.17 | 28.97 | 30.12 | 33,071 | -2.69(-8.21%) |
Feb 16, 2024 | 33.26 | 33.91 | 31.75 | 32.81 | 11,592 | -0.58(-1.73%) |
Feb 15, 2024 | 30.43 | 33.91 | 30.43 | 33.39 | 15,108 | +2.59(+8.42%) |
Feb 14, 2024 | 29.36 | 30.92 | 28.81 | 30.80 | 10,335 | +2.41(+8.50%) |
Feb 13, 2024 | 30.60 | 31.08 | 28.39 | 28.39 | 27,705 | -2.78(-8.93%) |
Feb 12, 2024 | 29.02 | 31.28 | 29.02 | 31.17 | 27,791 | +3.43(+12.37%) |
Feb 09, 2024 | 26.50 | 28.29 | 26.50 | 27.74 | 8,435 | +1.85(+7.15%) |
Feb 08, 2024 | 25.86 | 25.89 | 25.86 | 25.89 | 6,111 | +0.01(+0.04%) |
Feb 07, 2024 | 25.90 | 26.11 | 25.88 | 25.88 | 4,248 | +0.64(+2.52%) |
Feb 06, 2024 | 24.36 | 25.96 | 24.36 | 25.24 | 13,767 | +1.27(+5.31%) |
Feb 05, 2024 | 24.88 | 26.06 | 23.97 | 23.97 | 8,716 | -1.15(-4.59%) |
Feb 02, 2024 | 25.09 | 25.12 | 25.09 | 25.12 | 3,692 | -0.62(-2.40%) |
Feb 01, 2024 | 25.54 | 25.99 | 25.13 | 25.74 | 9,016 | +0.88(+3.52%) |
Jan 31, 2024 | 26.55 | 27.00 | 24.86 | 24.86 | 10,241 | -1.85(-6.92%) |
Jan 30, 2024 | 27.90 | 27.90 | 26.71 | 26.71 | 6,763 | -1.33(-4.75%) |
Jan 29, 2024 | 29.47 | 29.73 | 27.65 | 28.05 | 22,193 | -0.84(-2.89%) |
Jan 26, 2024 | 28.52 | 29.60 | 28.44 | 28.88 | 4,073 | +1.01(+3.64%) |
Jan 25, 2024 | 28.92 | 28.92 | 27.08 | 27.87 | 5,820 | -0.55(-1.93%) |
Jan 24, 2024 | 29.58 | 29.58 | 27.94 | 28.41 | 6,196 | -0.30(-1.04%) |
Jan 23, 2024 | 29.92 | 29.92 | 27.88 | 28.71 | 6,642 | -0.82(-2.76%) |
Jan 22, 2024 | 28.42 | 29.86 | 28.42 | 29.53 | 5,143 | +1.37(+4.87%) |
Jan 19, 2024 | 27.21 | 28.16 | 27.20 | 28.16 | 6,799 | +1.64(+6.19%) |
Jan 18, 2024 | 26.88 | 26.88 | 26.52 | 26.52 | 3,226 | +0.01(+0.04%) |
Jan 17, 2024 | 27.46 | 27.46 | 26.22 | 26.51 | 3,919 | +0.00(+0.00%) |
Jan 16, 2024 | 26.85 | 27.45 | 26.51 | 26.51 | 6,788 | -0.54(-1.99%) |
Jan 12, 2024 | 26.85 | 27.48 | 26.48 | 27.04 | 5,506 | +0.28(+1.04%) |
Jan 11, 2024 | 26.21 | 26.76 | 26.07 | 26.76 | 8,725 | +0.22(+0.82%) |
Jan 10, 2024 | 26.23 | 26.55 | 26.23 | 26.55 | 4,952 | +0.39(+1.48%) |
Jan 09, 2024 | 26.94 | 26.94 | 26.16 | 26.16 | 6,625 | -1.21(-4.43%) |
Jan 08, 2024 | 26.81 | 27.37 | 26.04 | 27.37 | 7,365 | +0.14(+0.51%) |
Jan 05, 2024 | 27.17 | 27.68 | 26.86 | 27.23 | 13,015 | +0.56(+2.09%) |
Jan 04, 2024 | 26.96 | 27.23 | 26.67 | 26.67 | 11,343 | -0.11(-0.41%) |
Jan 03, 2024 | 26.58 | 28.17 | 25.90 | 26.78 | 16,398 | +0.20(+0.75%) |
Jan 02, 2024 | 27.45 | 28.02 | 26.20 | 26.58 | 12,545 | -1.46(-5.21%) |
Dec 29, 2023 | 29.63 | 29.69 | 27.80 | 28.05 | 12,096 | -2.42(-7.93%) |
Dec 28, 2023 | 31.02 | 31.55 | 30.07 | 30.46 | 19,221 | -0.03(-0.10%) |
Dec 27, 2023 | 30.77 | 30.98 | 29.92 | 30.49 | 9,695 | -0.38(-1.22%) |
Dec 26, 2023 | 30.25 | 31.30 | 29.95 | 30.87 | 30,703 | +0.38(+1.24%) |
Dec 22, 2023 | 29.63 | 30.83 | 29.44 | 30.49 | 18,624 | +0.31(+1.02%) |
Dec 21, 2023 | 30.15 | 30.33 | 29.71 | 30.19 | 11,780 | +1.32(+4.58%) |
Dec 20, 2023 | 27.85 | 30.18 | 27.35 | 28.86 | 49,170 | +1.16(+4.20%) |
Dec 19, 2023 | 25.91 | 27.84 | 25.76 | 27.70 | 20,630 | +1.79(+6.91%) |
Dec 18, 2023 | 25.56 | 26.06 | 25.56 | 25.91 | 14,488 | +0.32(+1.24%) |
Dec 15, 2023 | 24.86 | 25.84 | 24.80 | 25.59 | 78,570 | +0.78(+3.13%) |
Dec 14, 2023 | 24.65 | 25.26 | 24.49 | 24.81 | 18,494 | +0.76(+3.14%) |
Dec 13, 2023 | 24.37 | 25.56 | 23.50 | 24.06 | 59,040 | -0.31(-1.27%) |
Dec 12, 2023 | 24.64 | 25.25 | 24.08 | 24.37 | 17,690 | -0.15(-0.61%) |
Dec 11, 2023 | 24.02 | 25.06 | 23.50 | 24.52 | 21,012 | -0.36(-1.44%) |
Dec 08, 2023 | 24.76 | 25.06 | 24.55 | 24.87 | 15,229 | +0.02(+0.08%) |
Dec 07, 2023 | 24.58 | 24.99 | 24.37 | 24.85 | 11,392 | +0.01(+0.04%) |
Dec 06, 2023 | 24.89 | 25.19 | 24.47 | 24.84 | 11,879 | +0.38(+1.54%) |
Dec 05, 2023 | 25.86 | 25.86 | 24.47 | 24.47 | 13,661 | -1.29(-5.02%) |
Dec 04, 2023 | 25.31 | 25.76 | 24.96 | 25.76 | 26,267 | +0.50(+1.97%) |
Dec 01, 2023 | 23.38 | 25.72 | 23.38 | 25.26 | 29,252 | +0.30(+1.20%) |
Nov 30, 2023 | 24.75 | 26.12 | 24.38 | 24.96 | 16,446 | +0.53(+2.16%) |
Nov 29, 2023 | 24.08 | 24.44 | 24.08 | 24.44 | 3,821 | +0.40(+1.65%) |
Nov 28, 2023 | 24.42 | 24.70 | 23.77 | 24.04 | 16,686 | +0.00(+0.00%) |
Nov 27, 2023 | 24.81 | 24.81 | 24.04 | 24.04 | 5,274 | -0.49(-1.99%) |
Nov 24, 2023 | 24.28 | 24.56 | 24.28 | 24.53 | 2,193 | +0.47(+1.94%) |
Nov 22, 2023 | 25.36 | 25.76 | 23.88 | 24.06 | 9,023 | -1.23(-4.88%) |
Nov 21, 2023 | 26.18 | 26.26 | 25.29 | 25.29 | 16,219 | -1.11(-4.22%) |
Nov 20, 2023 | 25.57 | 26.85 | 25.57 | 26.41 | 3,634 | +0.54(+2.08%) |
Nov 17, 2023 | 25.32 | 25.91 | 24.90 | 25.87 | 13,195 | +1.16(+4.71%) |
Nov 16, 2023 | 26.36 | 26.36 | 24.71 | 24.71 | 5,584 | -0.92(-3.61%) |
Nov 15, 2023 | 25.86 | 26.17 | 25.63 | 25.63 | 8,235 | +0.52(+2.06%) |
Nov 14, 2023 | 25.08 | 25.30 | 24.37 | 25.11 | 34,596 | +1.14(+4.77%) |
Nov 13, 2023 | 24.21 | 24.38 | 23.97 | 23.97 | 9,068 | -0.31(-1.27%) |
Nov 10, 2023 | 24.64 | 24.76 | 24.00 | 24.28 | 13,086 | -0.11(-0.45%) |
Nov 09, 2023 | 24.43 | 24.87 | 24.34 | 24.39 | 4,990 | +0.05(+0.20%) |
Nov 08, 2023 | 24.61 | 25.11 | 24.14 | 24.34 | 7,594 | -0.45(-1.80%) |
Nov 07, 2023 | 24.72 | 25.10 | 24.72 | 24.78 | 8,234 | -0.01(-0.04%) |
Nov 06, 2023 | 25.21 | 25.69 | 24.79 | 24.79 | 5,899 | -0.22(-0.87%) |
Nov 03, 2023 | 25.25 | 25.89 | 24.73 | 25.01 | 11,068 | +0.42(+1.69%) |
Nov 02, 2023 | 24.11 | 24.89 | 24.11 | 24.59 | 10,977 | +0.80(+3.37%) |
Nov 01, 2023 | 23.39 | 23.79 | 23.10 | 23.79 | 9,872 | +0.30(+1.27%) |
Oct 31, 2023 | 22.95 | 23.74 | 22.67 | 23.49 | 9,494 | -0.03(-0.13%) |
Oct 30, 2023 | 22.90 | 23.52 | 22.80 | 23.52 | 4,302 | +1.29(+5.80%) |
Oct 27, 2023 | 23.00 | 23.44 | 22.14 | 22.23 | 17,824 | -1.11(-4.76%) |
Oct 26, 2023 | 23.09 | 23.35 | 22.51 | 23.34 | 6,333 | +0.89(+3.97%) |
Oct 25, 2023 | 22.71 | 23.61 | 22.45 | 22.45 | 12,552 | -0.33(-1.44%) |
Oct 24, 2023 | 23.03 | 23.03 | 22.34 | 22.78 | 8,502 | -0.05(-0.22%) |
Oct 23, 2023 | 22.95 | 23.37 | 22.57 | 22.83 | 4,516 | -0.03(-0.13%) |
Oct 20, 2023 | 22.75 | 23.60 | 22.30 | 22.86 | 16,311 | +0.50(+2.22%) |
Oct 19, 2023 | 23.00 | 23.06 | 22.36 | 22.36 | 13,115 | -0.68(-2.97%) |
Oct 18, 2023 | 23.73 | 23.98 | 22.90 | 23.05 | 9,589 | -1.25(-5.14%) |
Oct 17, 2023 | 24.58 | 24.58 | 24.20 | 24.30 | 14,017 | -0.22(-0.89%) |
Oct 16, 2023 | 23.79 | 24.78 | 23.76 | 24.51 | 11,204 | +0.57(+2.40%) |
Oct 13, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 3,426 | +0.26(+1.09%) |
Oct 12, 2023 | 23.92 | 23.92 | 22.94 | 23.68 | 3,791 | +0.25(+1.06%) |
Oct 11, 2023 | 24.08 | 24.68 | 23.43 | 23.43 | 7,418 | -0.49(-2.03%) |
Oct 10, 2023 | 23.82 | 24.02 | 23.80 | 23.92 | 8,302 | +0.27(+1.13%) |
Oct 09, 2023 | 23.79 | 23.79 | 23.65 | 23.65 | 4,525 | -0.13(-0.54%) |
Oct 06, 2023 | 23.69 | 23.89 | 23.45 | 23.78 | 4,913 | +0.04(+0.17%) |
Oct 05, 2023 | 24.36 | 24.40 | 23.74 | 23.74 | 11,379 | -0.69(-2.84%) |
Oct 04, 2023 | 23.49 | 24.54 | 23.49 | 24.43 | 8,956 | +0.84(+3.57%) |
Oct 03, 2023 | 23.22 | 23.78 | 22.89 | 23.59 | 7,826 | +0.27(+1.15%) |
Oct 02, 2023 | 23.30 | 23.52 | 23.14 | 23.32 | 6,150 | -0.52(-2.16%) |
Sep 29, 2023 | 23.54 | 24.43 | 23.33 | 23.84 | 11,372 | +0.27(+1.14%) |
Sep 28, 2023 | 24.09 | 24.33 | 23.26 | 23.57 | 12,024 | -1.23(-4.96%) |
Sep 27, 2023 | 24.59 | 25.04 | 24.36 | 24.80 | 12,856 | +0.28(+1.13%) |
Sep 26, 2023 | 24.43 | 24.78 | 24.04 | 24.52 | 10,830 | +0.07(+0.28%) |
Sep 25, 2023 | 24.72 | 24.78 | 23.94 | 24.45 | 26,047 | -0.32(-1.28%) |
Sep 22, 2023 | 23.40 | 24.78 | 23.14 | 24.77 | 17,040 | +1.65(+7.12%) |
Sep 21, 2023 | 23.28 | 23.84 | 23.13 | 23.13 | 7,994 | -0.15(-0.64%) |
Sep 20, 2023 | 24.14 | 24.14 | 23.26 | 23.28 | 15,436 | -0.86(-3.57%) |
Sep 19, 2023 | 22.96 | 24.46 | 22.96 | 24.14 | 10,003 | +0.57(+2.40%) |
Sep 18, 2023 | 26.47 | 26.47 | 23.25 | 23.57 | 24,216 | -2.87(-10.87%) |
Sep 15, 2023 | 28.65 | 28.65 | 25.89 | 26.45 | 41,152 | -2.24(-7.81%) |
Sep 14, 2023 | 29.09 | 29.09 | 28.69 | 28.69 | 3,947 | +0.20(+0.70%) |
Sep 13, 2023 | 28.64 | 28.72 | 28.49 | 28.49 | 5,786 | -1.13(-3.82%) |
Sep 12, 2023 | 29.34 | 29.62 | 28.58 | 29.62 | 4,636 | +0.58(+2.01%) |
Sep 11, 2023 | 28.99 | 29.56 | 28.14 | 29.03 | 5,812 | -0.21(-0.71%) |
Sep 08, 2023 | 28.63 | 29.37 | 28.19 | 29.24 | 17,964 | +0.90(+3.18%) |
Sep 07, 2023 | 28.35 | 28.45 | 28.34 | 28.34 | 14,358 | +0.29(+1.02%) |
Sep 06, 2023 | 28.45 | 28.45 | 28.05 | 28.05 | 4,165 | -0.94(-3.25%) |
Sep 05, 2023 | 28.28 | 29.17 | 28.28 | 28.99 | 8,156 | +0.51(+1.77%) |
Sep 01, 2023 | 28.86 | 29.61 | 28.29 | 28.49 | 14,488 | -0.07(-0.24%) |
Aug 31, 2023 | 30.33 | 30.73 | 28.28 | 28.56 | 113,278 | -1.77(-5.85%) |
Aug 30, 2023 | 30.53 | 30.53 | 30.19 | 30.33 | 11,133 | +0.42(+1.39%) |
Aug 29, 2023 | 30.26 | 30.33 | 29.83 | 29.92 | 8,321 | +0.04(+0.13%) |
Aug 28, 2023 | 29.76 | 30.44 | 29.76 | 29.88 | 12,529 | -0.60(-1.98%) |
Aug 25, 2023 | 30.43 | 30.70 | 30.05 | 30.48 | 6,347 | -0.15(-0.49%) |
Aug 24, 2023 | 29.79 | 30.73 | 29.79 | 30.63 | 8,274 | -0.35(-1.12%) |
Aug 23, 2023 | 30.05 | 31.04 | 30.05 | 30.98 | 14,548 | +0.94(+3.14%) |
Aug 22, 2023 | 30.73 | 31.42 | 30.04 | 30.04 | 9,263 | -1.32(-4.20%) |
Aug 21, 2023 | 31.23 | 31.82 | 31.23 | 31.35 | 12,732 | -0.66(-2.07%) |
Aug 18, 2023 | 33.01 | 33.02 | 31.77 | 32.02 | 17,419 | -1.42(-4.24%) |
Aug 17, 2023 | 34.63 | 34.63 | 33.39 | 33.44 | 8,536 | -0.77(-2.26%) |
Aug 16, 2023 | 34.51 | 35.34 | 34.21 | 34.21 | 12,976 | -0.68(-1.96%) |
Aug 15, 2023 | 32.22 | 35.24 | 32.22 | 34.89 | 20,223 | -0.50(-1.40%) |
Aug 14, 2023 | 35.69 | 36.46 | 35.19 | 35.39 | 31,033 | -0.19(-0.53%) |
Aug 11, 2023 | 33.77 | 35.64 | 33.77 | 35.58 | 33,194 | +2.08(+6.21%) |
Aug 10, 2023 | 34.12 | 34.12 | 33.34 | 33.50 | 8,225 | -0.47(-1.40%) |
Aug 09, 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 4,044 | -0.34(-0.98%) |
Aug 08, 2023 | 33.38 | 34.31 | 33.38 | 34.31 | 4,677 | +0.48(+1.43%) |
Aug 07, 2023 | 34.44 | 34.55 | 33.54 | 33.82 | 8,935 | -0.01(-0.03%) |
Aug 04, 2023 | 33.61 | 34.61 | 33.61 | 33.83 | 9,065 | +0.17(+0.50%) |
Aug 03, 2023 | 32.65 | 33.66 | 32.59 | 33.66 | 5,015 | +0.38(+1.13%) |
Aug 02, 2023 | 32.92 | 33.56 | 32.92 | 33.29 | 2,947 | -0.05(-0.15%) |
Aug 01, 2023 | 33.28 | 33.34 | 33.27 | 33.34 | 5,828 | -0.74(-2.18%) |
Jul 31, 2023 | 33.88 | 34.12 | 33.44 | 34.08 | 8,323 | -0.04(-0.12%) |
Jul 28, 2023 | 33.77 | 34.12 | 32.94 | 34.12 | 7,812 | +1.05(+3.17%) |
Jul 27, 2023 | 33.14 | 33.72 | 32.46 | 33.07 | 6,886 | +0.27(+0.81%) |
Jul 26, 2023 | 32.56 | 33.52 | 32.23 | 32.80 | 4,908 | +0.63(+1.97%) |
Jul 25, 2023 | 31.24 | 32.91 | 31.24 | 32.17 | 9,875 | +0.94(+3.01%) |
Jul 24, 2023 | 30.85 | 31.23 | 30.59 | 31.23 | 5,121 | -0.20(-0.63%) |
Jul 21, 2023 | 32.02 | 32.14 | 31.21 | 31.43 | 13,899 | -0.45(-1.43%) |
Jul 20, 2023 | 31.52 | 31.89 | 31.15 | 31.88 | 10,229 | +0.45(+1.42%) |
Jul 19, 2023 | 31.38 | 31.50 | 30.55 | 31.44 | 9,476 | +0.19(+0.60%) |
Jul 18, 2023 | 29.66 | 31.25 | 29.66 | 31.25 | 8,057 | +1.88(+6.40%) |
Jul 17, 2023 | 29.07 | 29.66 | 29.07 | 29.37 | 7,010 | +1.18(+4.17%) |
Jul 14, 2023 | 28.90 | 28.90 | 28.19 | 28.19 | 3,217 | -0.65(-2.26%) |
Jul 13, 2023 | 28.68 | 29.31 | 27.24 | 28.85 | 22,557 | -0.12(-0.41%) |
Jul 12, 2023 | 28.20 | 28.97 | 28.18 | 28.97 | 8,279 | +0.80(+2.84%) |
Jul 11, 2023 | 27.64 | 28.16 | 27.64 | 28.16 | 3,517 | +0.33(+1.17%) |
Jul 10, 2023 | 27.43 | 27.91 | 26.91 | 27.84 | 8,959 | +0.22(+0.79%) |
Jul 07, 2023 | 27.33 | 28.29 | 27.33 | 27.62 | 17,527 | +0.45(+1.64%) |
Jul 06, 2023 | 27.66 | 27.66 | 26.36 | 27.18 | 9,009 | -0.94(-3.34%) |
Jul 05, 2023 | 28.53 | 28.96 | 27.85 | 28.12 | 8,247 | -0.77(-2.67%) |
Jul 03, 2023 | 29.20 | 29.20 | 28.39 | 28.89 | 3,276 | -0.58(-1.98%) |
Jun 30, 2023 | 29.90 | 30.43 | 29.03 | 29.47 | 10,000 | -0.95(-3.12%) |
Jun 29, 2023 | 31.07 | 31.07 | 30.09 | 30.42 | 7,925 | -0.29(-0.93%) |
Jun 28, 2023 | 31.04 | 31.04 | 30.56 | 30.71 | 12,744 | -0.15(-0.48%) |
Jun 27, 2023 | 30.05 | 31.06 | 29.64 | 30.85 | 22,235 | +0.68(+2.26%) |
Jun 26, 2023 | 28.83 | 30.46 | 28.83 | 30.17 | 13,673 | +1.05(+3.60%) |
Jun 23, 2023 | 28.52 | 29.62 | 27.53 | 29.12 | 170,662 | +0.21(+0.72%) |
Jun 22, 2023 | 29.47 | 29.47 | 28.43 | 28.92 | 7,224 | -0.41(-1.38%) |
Jun 21, 2023 | 29.69 | 29.96 | 29.18 | 29.32 | 9,549 | -0.31(-1.03%) |
Jun 20, 2023 | 30.51 | 30.51 | 29.44 | 29.63 | 10,503 | -0.81(-2.66%) |
Jun 16, 2023 | 32.38 | 32.38 | 30.44 | 30.44 | 37,080 | -1.55(-4.85%) |
Jun 15, 2023 | 30.20 | 32.29 | 30.20 | 31.99 | 19,973 | +1.53(+5.03%) |
Jun 14, 2023 | 28.41 | 31.15 | 28.41 | 30.46 | 13,556 | -0.45(-1.44%) |
Jun 13, 2023 | 29.67 | 31.54 | 29.67 | 30.90 | 15,825 | +1.12(+3.75%) |
Jun 12, 2023 | 31.04 | 31.04 | 29.55 | 29.79 | 12,097 | -1.03(-3.34%) |
Jun 09, 2023 | 30.76 | 31.05 | 29.24 | 30.82 | 20,226 | +0.00(+0.00%) |
Jun 08, 2023 | 29.88 | 30.82 | 28.83 | 30.82 | 13,423 | +0.64(+2.13%) |
Jun 07, 2023 | 28.47 | 30.38 | 27.49 | 30.17 | 37,176 | +1.83(+6.45%) |
Jun 06, 2023 | 25.25 | 28.45 | 25.25 | 28.34 | 17,080 | +3.04(+12.00%) |
Jun 05, 2023 | 26.69 | 26.69 | 25.31 | 25.31 | 19,403 | -1.39(-5.22%) |
Jun 02, 2023 | 25.71 | 27.00 | 24.83 | 26.70 | 21,915 | +1.27(+4.98%) |