Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 29.28 | 29.33 | 28.67 | 29.17 | 1,907,358 | -0.44(-1.49%) |
May 22, 2024 | 29.64 | 30.00 | 29.31 | 29.61 | 1,789,222 | -0.43(-1.43%) |
May 21, 2024 | 30.31 | 30.62 | 29.74 | 30.04 | 2,030,933 | -0.41(-1.35%) |
May 17, 2024 | 30.45 | 0 | -0.90(-2.87%) | |||
May 16, 2024 | 31.02 | 31.47 | 31.00 | 31.35 | 885,667 | +0.34(+1.10%) |
May 15, 2024 | 31.31 | 31.78 | 30.88 | 31.01 | 662,512 | -0.30(-0.96%) |
May 14, 2024 | 30.99 | 31.52 | 30.87 | 31.31 | 476,791 | +0.33(+1.07%) |
May 13, 2024 | 30.69 | 31.12 | 30.31 | 30.98 | 1,138,006 | +0.32(+1.04%) |
May 10, 2024 | 29.81 | 30.68 | 29.79 | 30.66 | 691,061 | +0.89(+2.99%) |
May 09, 2024 | 29.23 | 30.55 | 29.23 | 29.77 | 646,142 | +1.02(+3.55%) |
May 08, 2024 | 28.91 | 29.28 | 28.66 | 28.75 | 480,578 | -0.25(-0.86%) |
May 07, 2024 | 28.95 | 29.47 | 28.91 | 29.00 | 570,817 | +0.05(+0.17%) |
May 06, 2024 | 28.76 | 29.19 | 28.74 | 28.95 | 786,625 | +0.28(+0.98%) |
May 03, 2024 | 28.55 | 28.92 | 28.55 | 28.67 | 437,713 | +0.28(+0.99%) |
May 02, 2024 | 28.32 | 28.56 | 27.95 | 28.39 | 489,173 | -0.01(-0.04%) |
May 01, 2024 | 28.33 | 28.65 | 28.24 | 28.40 | 548,390 | -0.09(-0.32%) |
Apr 30, 2024 | 28.61 | 28.74 | 28.15 | 28.49 | 431,949 | -0.06(-0.21%) |
Apr 29, 2024 | 28.42 | 28.72 | 28.40 | 28.55 | 961,600 | +0.10(+0.35%) |
Apr 26, 2024 | 28.51 | 28.62 | 28.33 | 28.45 | 349,272 | -0.02(-0.07%) |
Apr 25, 2024 | 28.53 | 28.74 | 28.16 | 28.47 | 730,044 | -0.26(-0.90%) |
Apr 24, 2024 | 28.91 | 29.09 | 28.65 | 28.73 | 708,935 | -0.19(-0.66%) |
Apr 23, 2024 | 28.70 | 29.05 | 28.64 | 28.92 | 792,601 | +0.34(+1.19%) |
Apr 22, 2024 | 28.55 | 28.92 | 28.49 | 28.58 | 787,966 | +0.03(+0.11%) |
Apr 19, 2024 | 28.44 | 28.80 | 28.38 | 28.55 | 449,707 | +0.03(+0.11%) |
Apr 18, 2024 | 29.02 | 29.11 | 28.30 | 28.52 | 547,261 | -0.50(-1.72%) |
Apr 17, 2024 | 29.18 | 29.51 | 29.00 | 29.02 | 335,297 | -0.27(-0.92%) |
Apr 16, 2024 | 29.30 | 29.39 | 28.93 | 29.29 | 1,497,476 | -0.27(-0.91%) |
Apr 15, 2024 | 29.72 | 29.85 | 29.05 | 29.56 | 496,339 | -0.15(-0.50%) |
Apr 12, 2024 | 29.98 | 30.01 | 29.61 | 29.71 | 588,825 | -0.35(-1.16%) |
Apr 11, 2024 | 30.00 | 30.22 | 29.74 | 30.06 | 534,885 | +0.05(+0.17%) |
Apr 10, 2024 | 29.97 | 30.13 | 29.72 | 30.01 | 347,296 | -0.07(-0.23%) |
Apr 09, 2024 | 29.76 | 30.15 | 29.46 | 30.08 | 543,688 | +0.23(+0.77%) |
Apr 08, 2024 | 29.79 | 29.88 | 29.57 | 29.85 | 506,105 | +0.04(+0.13%) |
Apr 05, 2024 | 28.85 | 29.89 | 28.84 | 29.81 | 1,094,414 | +0.78(+2.69%) |
Apr 04, 2024 | 28.56 | 29.09 | 28.56 | 29.03 | 362,058 | +0.35(+1.22%) |
Apr 03, 2024 | 28.82 | 28.99 | 28.33 | 28.68 | 445,008 | -0.01(-0.03%) |
Apr 02, 2024 | 28.82 | 29.03 | 28.00 | 28.69 | 1,592,131 | -1.03(-3.47%) |
Apr 01, 2024 | 29.68 | 29.76 | 29.09 | 29.72 | 423,125 | +0.03(+0.10%) |
Mar 28, 2024 | 29.69 | 0 | -0.45(-1.49%) | |||
Mar 27, 2024 | 30.35 | 30.47 | 29.87 | 30.14 | 329,526 | -0.16(-0.53%) |
Mar 26, 2024 | 30.43 | 30.65 | 30.28 | 30.30 | 401,063 | -0.13(-0.43%) |
Mar 25, 2024 | 30.04 | 30.58 | 29.95 | 30.43 | 325,219 | +0.31(+1.03%) |
Mar 22, 2024 | 30.72 | 30.72 | 29.76 | 30.12 | 466,194 | -0.57(-1.86%) |
Mar 21, 2024 | 30.44 | 30.84 | 30.30 | 30.69 | 246,708 | +0.16(+0.52%) |
Mar 20, 2024 | 30.36 | 30.59 | 29.92 | 30.53 | 427,177 | +0.14(+0.46%) |
Mar 19, 2024 | 30.88 | 30.96 | 30.37 | 30.39 | 384,379 | -0.48(-1.55%) |
Mar 18, 2024 | 31.32 | 31.32 | 30.57 | 30.87 | 490,798 | -0.37(-1.18%) |
Mar 15, 2024 | 31.32 | 31.46 | 30.96 | 31.24 | 943,295 | -0.23(-0.73%) |
Mar 14, 2024 | 30.83 | 31.54 | 30.78 | 31.47 | 443,091 | +0.59(+1.91%) |
Mar 13, 2024 | 31.64 | 31.66 | 30.81 | 30.88 | 754,930 | -0.82(-2.59%) |
Mar 12, 2024 | 32.08 | 32.18 | 31.57 | 31.70 | 530,824 | -0.24(-0.75%) |
Mar 11, 2024 | 31.10 | 32.00 | 31.10 | 31.94 | 302,833 | +0.58(+1.85%) |
Mar 08, 2024 | 30.65 | 31.40 | 30.40 | 31.36 | 581,121 | +0.73(+2.38%) |
Mar 07, 2024 | 31.00 | 31.24 | 30.49 | 30.63 | 324,837 | -0.66(-2.11%) |
Mar 06, 2024 | 31.21 | 31.49 | 30.91 | 31.29 | 388,003 | +0.09(+0.29%) |
Mar 05, 2024 | 31.84 | 32.09 | 31.12 | 31.20 | 365,479 | -0.72(-2.26%) |
Mar 04, 2024 | 31.77 | 32.09 | 31.52 | 31.92 | 307,894 | -0.01(-0.03%) |
Mar 01, 2024 | 31.84 | 32.07 | 31.21 | 31.93 | 272,608 | +0.19(+0.60%) |
Feb 29, 2024 | 31.45 | 32.03 | 31.41 | 31.74 | 1,015,741 | +0.24(+0.76%) |
Feb 28, 2024 | 30.95 | 31.56 | 30.72 | 31.50 | 459,753 | +0.38(+1.22%) |
Feb 27, 2024 | 30.83 | 31.14 | 30.66 | 31.12 | 299,074 | +0.54(+1.77%) |
Feb 26, 2024 | 30.11 | 30.63 | 30.05 | 30.58 | 470,756 | +0.35(+1.16%) |
Feb 23, 2024 | 30.80 | 30.80 | 30.16 | 30.23 | 367,570 | -0.52(-1.69%) |
Feb 22, 2024 | 31.32 | 31.32 | 29.45 | 30.75 | 814,753 | -0.77(-2.44%) |
Feb 21, 2024 | 31.77 | 31.84 | 31.33 | 31.52 | 242,383 | -0.41(-1.28%) |
Feb 20, 2024 | 31.70 | 32.01 | 31.70 | 31.93 | 318,454 | +0.16(+0.50%) |
Feb 16, 2024 | 31.77 | 0 | +0.46(+1.47%) | |||
Feb 15, 2024 | 31.55 | 31.83 | 31.26 | 31.31 | 182,451 | -0.17(-0.54%) |
Feb 14, 2024 | 31.19 | 31.63 | 31.17 | 31.48 | 192,644 | +0.33(+1.06%) |
Feb 13, 2024 | 31.19 | 31.25 | 30.63 | 31.15 | 275,245 | -0.35(-1.11%) |
Feb 12, 2024 | 31.85 | 32.09 | 31.48 | 31.50 | 213,363 | -0.53(-1.65%) |
Feb 09, 2024 | 31.82 | 32.28 | 31.62 | 32.03 | 303,782 | +0.27(+0.85%) |
Feb 08, 2024 | 31.90 | 31.90 | 31.48 | 31.76 | 260,499 | -0.16(-0.50%) |
Feb 07, 2024 | 32.12 | 32.38 | 31.56 | 31.92 | 298,355 | -0.14(-0.44%) |
Feb 06, 2024 | 31.87 | 32.34 | 31.84 | 32.06 | 149,285 | +0.10(+0.31%) |
Feb 05, 2024 | 32.08 | 32.08 | 31.70 | 31.96 | 193,293 | -0.24(-0.75%) |
Feb 02, 2024 | 32.25 | 32.43 | 31.72 | 32.20 | 364,427 | -0.24(-0.74%) |
Feb 01, 2024 | 32.83 | 33.02 | 32.30 | 32.44 | 223,225 | -0.25(-0.76%) |
Jan 31, 2024 | 33.05 | 33.20 | 32.67 | 32.69 | 463,522 | -0.44(-1.33%) |
Jan 30, 2024 | 33.10 | 33.17 | 32.92 | 33.13 | 201,694 | +0.02(+0.06%) |
Jan 29, 2024 | 33.19 | 33.19 | 32.83 | 33.11 | 200,523 | -0.01(-0.03%) |
Jan 26, 2024 | 32.85 | 33.34 | 32.85 | 33.12 | 284,484 | +0.27(+0.82%) |
Jan 25, 2024 | 32.72 | 33.01 | 32.68 | 32.85 | 851,359 | +0.13(+0.40%) |
Jan 24, 2024 | 33.08 | 33.08 | 32.61 | 32.72 | 214,418 | -0.16(-0.49%) |
Jan 23, 2024 | 33.35 | 33.44 | 32.83 | 32.88 | 405,889 | -0.42(-1.26%) |
Jan 22, 2024 | 33.38 | 33.67 | 33.26 | 33.30 | 198,568 | -0.07(-0.21%) |
Jan 19, 2024 | 33.68 | 33.88 | 33.18 | 33.37 | 529,109 | -0.36(-1.07%) |
Jan 18, 2024 | 32.88 | 33.79 | 32.56 | 33.73 | 708,379 | +1.09(+3.34%) |
Jan 17, 2024 | 32.88 | 33.09 | 32.38 | 32.64 | 385,180 | -0.55(-1.66%) |
Jan 16, 2024 | 32.66 | 33.25 | 32.64 | 33.19 | 395,218 | +0.30(+0.91%) |
Jan 15, 2024 | 32.68 | 33.14 | 32.68 | 32.89 | 128,194 | -0.02(-0.06%) |
Jan 12, 2024 | 32.40 | 33.09 | 32.38 | 32.91 | 456,828 | +0.55(+1.70%) |
Jan 11, 2024 | 31.95 | 32.36 | 31.64 | 32.36 | 194,205 | +0.39(+1.22%) |
Jan 10, 2024 | 31.80 | 32.13 | 31.71 | 31.97 | 325,447 | +0.14(+0.44%) |
Jan 09, 2024 | 31.65 | 31.92 | 31.39 | 31.83 | 290,982 | +0.10(+0.32%) |
Jan 08, 2024 | 32.02 | 32.23 | 31.58 | 31.73 | 245,685 | -0.23(-0.72%) |
Jan 05, 2024 | 31.81 | 32.10 | 31.71 | 31.96 | 179,403 | -0.02(-0.06%) |
Jan 04, 2024 | 32.21 | 32.23 | 31.46 | 31.98 | 265,576 | +0.54(+1.72%) |
Jan 03, 2024 | 31.23 | 31.64 | 31.17 | 31.44 | 197,009 | -0.05(-0.16%) |
Jan 02, 2024 | 31.28 | 31.79 | 31.21 | 31.49 | 251,251 | -0.03(-0.10%) |
Dec 29, 2023 | 31.52 | 0 | +0.22(+0.70%) | |||
Dec 28, 2023 | 31.33 | 31.57 | 31.11 | 31.30 | 132,453 | -0.09(-0.29%) |
Dec 27, 2023 | 31.10 | 31.57 | 30.81 | 31.39 | 251,645 | +0.27(+0.87%) |
Dec 22, 2023 | 31.12 | 0 | +0.08(+0.26%) | |||
Dec 21, 2023 | 30.67 | 31.20 | 30.67 | 31.04 | 471,636 | +0.43(+1.40%) |
Dec 20, 2023 | 30.61 | 30.81 | 30.34 | 30.61 | 480,343 | -0.03(-0.10%) |
Dec 19, 2023 | 30.54 | 30.80 | 30.48 | 30.64 | 345,200 | +0.20(+0.66%) |
Dec 18, 2023 | 30.63 | 30.78 | 30.27 | 30.44 | 521,886 | -0.05(-0.16%) |
Dec 15, 2023 | 31.32 | 31.38 | 29.90 | 30.49 | 1,289,888 | -0.81(-2.59%) |
Dec 14, 2023 | 31.16 | 31.63 | 31.16 | 31.30 | 636,960 | +0.17(+0.55%) |
Dec 13, 2023 | 30.60 | 31.38 | 30.49 | 31.13 | 853,046 | +0.48(+1.57%) |
Dec 12, 2023 | 30.88 | 31.06 | 30.40 | 30.65 | 571,700 | -0.14(-0.45%) |
Dec 11, 2023 | 31.18 | 31.24 | 30.12 | 30.79 | 769,123 | -0.11(-0.36%) |
Dec 08, 2023 | 31.18 | 31.32 | 30.82 | 30.90 | 365,954 | -0.25(-0.80%) |
Dec 07, 2023 | 31.31 | 31.31 | 30.76 | 31.15 | 722,049 | +0.05(+0.16%) |
Dec 06, 2023 | 31.08 | 31.78 | 31.06 | 31.10 | 847,151 | +0.01(+0.03%) |
Dec 05, 2023 | 30.95 | 31.46 | 30.75 | 31.09 | 530,681 | -0.03(-0.10%) |
Dec 04, 2023 | 31.04 | 31.40 | 31.03 | 31.12 | 542,648 | +0.01(+0.03%) |
Dec 01, 2023 | 30.16 | 31.24 | 29.31 | 31.11 | 600,500 | +1.00(+3.32%) |
Nov 30, 2023 | 29.81 | 30.20 | 29.76 | 30.11 | 689,641 | +0.38(+1.28%) |
Nov 29, 2023 | 30.14 | 30.14 | 29.65 | 29.73 | 460,530 | -0.36(-1.20%) |
Nov 28, 2023 | 30.03 | 30.17 | 29.73 | 30.09 | 400,165 | -0.10(-0.33%) |
Nov 27, 2023 | 30.10 | 30.24 | 29.83 | 30.19 | 324,761 | -0.04(-0.13%) |
Nov 24, 2023 | 30.43 | 30.43 | 29.96 | 30.23 | 99,693 | +0.15(+0.50%) |
Nov 23, 2023 | 30.07 | 30.53 | 30.07 | 30.08 | 54,246 | -0.32(-1.05%) |
Nov 22, 2023 | 30.78 | 30.78 | 30.32 | 30.40 | 212,409 | +0.12(+0.40%) |
Nov 21, 2023 | 30.41 | 30.88 | 30.23 | 30.28 | 472,504 | -0.74(-2.39%) |
Nov 20, 2023 | 30.39 | 31.17 | 30.39 | 31.02 | 321,794 | +0.03(+0.10%) |
Nov 17, 2023 | 30.62 | 31.09 | 30.62 | 30.99 | 737,078 | +0.19(+0.62%) |
Nov 16, 2023 | 30.39 | 30.95 | 30.26 | 30.80 | 422,978 | +0.34(+1.12%) |
Nov 15, 2023 | 30.94 | 30.96 | 30.32 | 30.46 | 436,489 | -0.26(-0.85%) |
Nov 14, 2023 | 30.58 | 31.32 | 30.56 | 30.72 | 633,334 | +0.41(+1.35%) |
Nov 13, 2023 | 31.00 | 31.07 | 30.31 | 30.31 | 454,306 | -0.75(-2.41%) |
Nov 10, 2023 | 30.57 | 31.17 | 30.51 | 31.06 | 276,275 | +0.76(+2.51%) |
Nov 09, 2023 | 30.56 | 30.90 | 30.10 | 30.30 | 344,954 | +0.16(+0.53%) |
Nov 08, 2023 | 29.97 | 30.23 | 29.90 | 30.14 | 523,671 | +0.10(+0.33%) |
Nov 07, 2023 | 30.42 | 30.42 | 29.95 | 30.04 | 625,347 | -0.44(-1.44%) |
Nov 06, 2023 | 30.82 | 31.00 | 30.42 | 30.48 | 868,110 | -0.14(-0.46%) |
Nov 03, 2023 | 30.25 | 30.78 | 30.00 | 30.62 | 915,329 | +0.54(+1.80%) |
Nov 02, 2023 | 29.35 | 30.14 | 29.06 | 30.08 | 537,493 | +1.30(+4.52%) |
Nov 01, 2023 | 28.71 | 29.06 | 28.36 | 28.78 | 531,238 | +0.17(+0.59%) |
Oct 31, 2023 | 28.35 | 28.77 | 27.76 | 28.61 | 523,810 | +0.60(+2.14%) |
Oct 30, 2023 | 27.91 | 28.15 | 27.66 | 28.01 | 316,836 | +0.27(+0.97%) |
Oct 27, 2023 | 27.57 | 28.02 | 27.32 | 27.74 | 563,484 | +0.02(+0.07%) |
Oct 26, 2023 | 27.55 | 28.08 | 27.47 | 27.72 | 155,179 | +0.16(+0.58%) |
Oct 25, 2023 | 27.78 | 27.99 | 27.56 | 27.56 | 473,749 | -0.33(-1.18%) |
Oct 24, 2023 | 27.96 | 28.09 | 27.62 | 27.89 | 409,283 | +0.06(+0.22%) |
Oct 23, 2023 | 27.45 | 28.03 | 27.25 | 27.83 | 529,111 | +0.15(+0.54%) |
Oct 20, 2023 | 28.11 | 28.16 | 27.68 | 27.68 | 503,005 | -0.67(-2.36%) |
Oct 19, 2023 | 28.38 | 28.48 | 28.11 | 28.35 | 181,545 | +0.00(+0.00%) |
Oct 18, 2023 | 28.78 | 28.79 | 28.31 | 28.35 | 356,578 | -0.67(-2.31%) |
Oct 17, 2023 | 29.10 | 29.42 | 28.81 | 29.02 | 354,779 | -0.13(-0.45%) |
Oct 16, 2023 | 29.39 | 29.39 | 29.01 | 29.15 | 234,122 | -0.07(-0.24%) |
Oct 13, 2023 | 29.20 | 29.50 | 29.18 | 29.22 | 289,565 | +0.10(+0.34%) |
Oct 12, 2023 | 29.56 | 29.56 | 28.89 | 29.12 | 313,969 | -0.55(-1.85%) |
Oct 11, 2023 | 28.99 | 29.77 | 28.96 | 29.67 | 364,184 | +0.78(+2.70%) |
Oct 10, 2023 | 29.63 | 29.69 | 28.85 | 28.89 | 360,765 | -0.38(-1.30%) |
Oct 06, 2023 | 29.27 | 0 | +0.18(+0.62%) | |||
Oct 05, 2023 | 28.36 | 29.14 | 28.36 | 29.09 | 284,189 | +0.88(+3.12%) |
Oct 04, 2023 | 28.45 | 28.94 | 28.16 | 28.21 | 309,511 | -0.16(-0.56%) |
Oct 03, 2023 | 28.20 | 28.57 | 28.20 | 28.37 | 211,433 | +0.07(+0.25%) |
Oct 02, 2023 | 28.77 | 29.01 | 28.22 | 28.30 | 373,339 | -0.81(-2.78%) |
Sep 29, 2023 | 29.35 | 29.59 | 29.02 | 29.11 | 518,554 | -0.13(-0.44%) |
Sep 28, 2023 | 28.64 | 29.61 | 28.60 | 29.24 | 551,364 | +0.62(+2.17%) |
Sep 27, 2023 | 28.87 | 29.07 | 28.24 | 28.62 | 376,436 | -0.25(-0.87%) |
Sep 26, 2023 | 29.52 | 29.74 | 28.87 | 28.87 | 374,820 | -0.81(-2.73%) |
Sep 25, 2023 | 29.65 | 29.87 | 29.66 | 29.68 | 363,699 | -0.10(-0.34%) |
Sep 22, 2023 | 29.55 | 29.81 | 29.49 | 29.78 | 650,122 | +0.27(+0.91%) |
Sep 21, 2023 | 29.76 | 29.87 | 29.40 | 29.51 | 812,154 | -0.13(-0.44%) |
Sep 20, 2023 | 29.76 | 29.95 | 29.52 | 29.64 | 403,640 | -0.33(-1.10%) |
Sep 19, 2023 | 29.83 | 30.17 | 29.73 | 29.97 | 850,020 | +0.09(+0.30%) |
Sep 18, 2023 | 29.83 | 30.17 | 29.13 | 29.88 | 591,996 | +0.10(+0.34%) |
Sep 15, 2023 | 29.67 | 30.26 | 29.60 | 29.78 | 1,593,965 | +0.07(+0.24%) |
Sep 14, 2023 | 29.30 | 29.79 | 29.10 | 29.71 | 1,006,877 | +0.59(+2.03%) |
Sep 13, 2023 | 29.46 | 29.46 | 28.74 | 29.12 | 1,337,044 | -0.35(-1.19%) |
Sep 12, 2023 | 29.43 | 29.76 | 29.27 | 29.47 | 774,241 | +0.03(+0.10%) |
Sep 11, 2023 | 29.53 | 29.86 | 29.42 | 29.44 | 575,353 | -0.06(-0.20%) |
Sep 08, 2023 | 29.79 | 29.82 | 29.44 | 29.50 | 781,561 | -0.29(-0.97%) |
Sep 07, 2023 | 30.25 | 30.36 | 29.76 | 29.79 | 633,893 | -0.55(-1.81%) |
Sep 06, 2023 | 30.29 | 30.49 | 30.04 | 30.34 | 598,245 | -0.07(-0.23%) |
Sep 05, 2023 | 30.31 | 30.72 | 30.30 | 30.41 | 660,177 | -0.08(-0.26%) |
Sep 01, 2023 | 30.49 | 0 | -0.40(-1.29%) | |||
Aug 31, 2023 | 31.44 | 31.57 | 30.82 | 30.89 | 986,631 | -0.21(-0.68%) |
Aug 30, 2023 | 32.13 | 32.35 | 31.07 | 31.10 | 559,042 | -1.03(-3.21%) |
Aug 29, 2023 | 31.69 | 32.32 | 31.69 | 32.13 | 256,930 | +0.67(+2.13%) |
Aug 28, 2023 | 31.01 | 31.59 | 30.96 | 31.46 | 286,047 | +0.45(+1.45%) |
Aug 25, 2023 | 30.80 | 31.34 | 30.63 | 31.01 | 319,641 | +0.21(+0.68%) |
Aug 24, 2023 | 30.52 | 30.83 | 30.30 | 30.80 | 370,257 | -0.05(-0.16%) |
Aug 23, 2023 | 30.98 | 31.35 | 30.61 | 30.85 | 267,070 | -0.11(-0.36%) |
Aug 22, 2023 | 31.34 | 31.34 | 30.70 | 30.96 | 323,449 | -0.39(-1.24%) |
Aug 21, 2023 | 31.58 | 31.60 | 31.16 | 31.35 | 370,348 | -0.23(-0.73%) |
Aug 18, 2023 | 31.64 | 31.80 | 31.36 | 31.58 | 420,511 | -0.32(-1.00%) |
Aug 17, 2023 | 33.18 | 33.54 | 31.79 | 31.90 | 652,231 | -1.31(-3.94%) |
Aug 16, 2023 | 33.43 | 33.86 | 33.02 | 33.21 | 544,473 | -0.34(-1.01%) |
Aug 15, 2023 | 33.01 | 33.68 | 33.00 | 33.55 | 638,399 | +0.37(+1.12%) |
Aug 14, 2023 | 34.00 | 34.07 | 33.02 | 33.18 | 560,363 | -0.92(-2.70%) |
Aug 11, 2023 | 33.00 | 34.47 | 32.97 | 34.10 | 681,980 | +1.61(+4.96%) |
Aug 10, 2023 | 31.65 | 32.60 | 31.02 | 32.49 | 1,148,790 | +1.34(+4.30%) |
Aug 09, 2023 | 32.05 | 32.05 | 31.08 | 31.15 | 509,002 | -0.64(-2.01%) |
Aug 08, 2023 | 31.39 | 32.10 | 30.90 | 31.79 | 614,539 | +0.37(+1.18%) |
Aug 04, 2023 | 31.42 | 0 | +0.12(+0.38%) | |||
Aug 03, 2023 | 31.88 | 31.88 | 31.03 | 31.30 | 467,149 | -0.71(-2.22%) |
Aug 02, 2023 | 32.01 | 32.14 | 31.84 | 32.01 | 419,582 | -0.13(-0.40%) |
Aug 01, 2023 | 32.29 | 32.60 | 32.02 | 32.14 | 197,023 | -0.14(-0.43%) |
Jul 31, 2023 | 32.52 | 32.62 | 32.21 | 32.28 | 246,360 | -0.38(-1.16%) |
Jul 28, 2023 | 32.23 | 32.90 | 32.23 | 32.66 | 152,136 | +0.45(+1.40%) |
Jul 27, 2023 | 32.49 | 32.72 | 32.17 | 32.21 | 430,432 | -0.29(-0.89%) |
Jul 26, 2023 | 33.00 | 33.20 | 32.37 | 32.50 | 290,829 | -0.71(-2.14%) |
Jul 25, 2023 | 32.73 | 33.27 | 32.06 | 33.21 | 518,955 | +0.39(+1.19%) |
Jul 24, 2023 | 32.30 | 33.01 | 32.30 | 32.82 | 518,546 | +0.60(+1.86%) |
Jul 21, 2023 | 31.84 | 32.31 | 31.71 | 32.22 | 279,480 | +0.43(+1.35%) |
Jul 20, 2023 | 32.39 | 32.46 | 31.75 | 31.79 | 225,170 | -0.71(-2.18%) |
Jul 19, 2023 | 32.24 | 32.90 | 32.05 | 32.50 | 211,879 | +0.38(+1.18%) |
Jul 18, 2023 | 31.84 | 32.21 | 31.70 | 32.12 | 702,497 | +0.23(+0.72%) |
Jul 17, 2023 | 32.13 | 32.18 | 31.80 | 31.89 | 428,432 | -0.19(-0.59%) |
Jul 14, 2023 | 31.99 | 32.10 | 31.78 | 32.08 | 369,304 | +0.00(+0.00%) |
Jul 13, 2023 | 32.12 | 32.36 | 31.87 | 32.08 | 225,235 | +0.00(+0.00%) |
Jul 12, 2023 | 32.17 | 32.17 | 31.49 | 32.08 | 362,409 | +0.06(+0.19%) |
Jul 11, 2023 | 31.69 | 32.05 | 31.34 | 32.02 | 263,374 | +0.33(+1.04%) |
Jul 10, 2023 | 32.84 | 32.95 | 31.58 | 31.69 | 555,437 | -1.41(-4.26%) |
Jul 07, 2023 | 33.99 | 33.99 | 33.02 | 33.10 | 276,662 | -1.02(-2.99%) |
Jul 06, 2023 | 33.64 | 34.41 | 33.27 | 34.12 | 316,822 | +0.41(+1.22%) |
Jul 05, 2023 | 32.91 | 33.86 | 32.62 | 33.71 | 400,435 | +0.80(+2.43%) |
Jul 04, 2023 | 32.52 | 32.98 | 32.17 | 32.91 | 110,112 | +0.26(+0.80%) |
Jun 30, 2023 | 32.65 | 0 | +0.90(+2.83%) | |||
Jun 29, 2023 | 31.47 | 31.96 | 31.47 | 31.75 | 177,667 | +0.20(+0.63%) |
Jun 28, 2023 | 31.97 | 31.97 | 31.41 | 31.55 | 295,868 | -0.24(-0.75%) |
Jun 27, 2023 | 31.63 | 31.88 | 31.10 | 31.79 | 346,851 | +0.21(+0.66%) |
Jun 26, 2023 | 31.51 | 31.70 | 31.46 | 31.58 | 440,959 | +0.06(+0.19%) |
Jun 23, 2023 | 31.51 | 31.72 | 31.08 | 31.52 | 519,650 | -0.08(-0.25%) |
Jun 22, 2023 | 31.74 | 31.74 | 31.05 | 31.60 | 723,613 | -0.29(-0.91%) |
Jun 21, 2023 | 32.85 | 32.85 | 31.82 | 31.89 | 567,272 | -1.01(-3.07%) |
Jun 20, 2023 | 32.94 | 33.06 | 32.60 | 32.90 | 345,022 | +0.02(+0.06%) |
Jun 19, 2023 | 33.26 | 33.26 | 32.86 | 32.88 | 87,912 | -0.41(-1.23%) |
Jun 16, 2023 | 33.57 | 33.67 | 33.09 | 33.29 | 508,520 | -0.17(-0.51%) |
Jun 15, 2023 | 33.22 | 33.57 | 33.12 | 33.46 | 429,369 | +0.21(+0.63%) |
Jun 14, 2023 | 33.01 | 33.56 | 32.76 | 33.25 | 562,651 | +0.21(+0.64%) |
Jun 13, 2023 | 32.70 | 33.33 | 31.95 | 33.04 | 582,647 | +0.42(+1.29%) |
Jun 12, 2023 | 32.60 | 32.74 | 32.33 | 32.62 | 325,135 | -0.06(-0.18%) |
Jun 09, 2023 | 32.78 | 32.94 | 32.39 | 32.68 | 311,532 | +0.05(+0.15%) |
Jun 08, 2023 | 32.95 | 32.95 | 32.54 | 32.63 | 167,504 | -0.39(-1.18%) |
Jun 07, 2023 | 32.37 | 33.25 | 32.36 | 33.02 | 572,638 | +0.56(+1.73%) |
Jun 06, 2023 | 32.13 | 32.61 | 32.04 | 32.46 | 411,116 | +0.25(+0.78%) |
Jun 05, 2023 | 32.45 | 32.45 | 32.04 | 32.21 | 347,878 | -0.27(-0.83%) |
Jun 02, 2023 | 32.48 | 32.69 | 31.62 | 32.48 | 588,256 | +0.11(+0.34%) |