Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.00 | 35.01 | 34.70 | 34.90 | 50,770 | -0.20(-0.57%) |
May 30, 2024 | 35.00 | 35.25 | 35.00 | 35.10 | 59,504 | -0.18(-0.51%) |
May 29, 2024 | 35.41 | 35.41 | 35.06 | 35.28 | 117,838 | -0.39(-1.09%) |
May 28, 2024 | 35.61 | 35.73 | 35.54 | 35.67 | 30,033 | -0.02(-0.06%) |
May 24, 2024 | 35.74 | 35.81 | 35.65 | 35.69 | 56,896 | +0.05(+0.14%) |
May 23, 2024 | 35.98 | 36.02 | 35.51 | 35.64 | 51,510 | -0.31(-0.86%) |
May 22, 2024 | 35.88 | 36.05 | 35.82 | 35.95 | 43,805 | +0.02(+0.06%) |
May 21, 2024 | 36.12 | 36.12 | 35.87 | 35.93 | 81,614 | -0.17(-0.47%) |
May 20, 2024 | 36.06 | 36.14 | 36.00 | 36.10 | 47,015 | -0.01(-0.03%) |
May 17, 2024 | 36.04 | 36.16 | 35.92 | 36.11 | 70,293 | +0.33(+0.92%) |
May 16, 2024 | 35.92 | 35.97 | 35.78 | 35.78 | 259,362 | +0.16(+0.45%) |
May 15, 2024 | 35.36 | 35.66 | 35.36 | 35.62 | 58,372 | +0.32(+0.91%) |
May 14, 2024 | 35.24 | 35.36 | 35.23 | 35.30 | 49,183 | -0.04(-0.11%) |
May 13, 2024 | 35.40 | 35.40 | 35.25 | 35.34 | 64,451 | +0.16(+0.46%) |
May 10, 2024 | 35.29 | 35.34 | 35.08 | 35.18 | 59,538 | +0.43(+1.23%) |
May 09, 2024 | 34.68 | 34.87 | 34.61 | 34.75 | 233,936 | +0.22(+0.62%) |
May 08, 2024 | 34.38 | 34.55 | 34.38 | 34.53 | 45,053 | +0.05(+0.16%) |
May 07, 2024 | 34.54 | 34.54 | 34.41 | 34.48 | 38,513 | -0.15(-0.43%) |
May 06, 2024 | 34.59 | 34.63 | 34.44 | 34.63 | 74,088 | +0.21(+0.61%) |
May 03, 2024 | 34.58 | 34.58 | 34.30 | 34.42 | 52,951 | -0.04(-0.12%) |
May 02, 2024 | 34.14 | 34.47 | 34.04 | 34.46 | 116,456 | +0.59(+1.74%) |
May 01, 2024 | 33.67 | 34.10 | 33.67 | 33.87 | 90,851 | +0.10(+0.30%) |
Apr 30, 2024 | 33.93 | 33.95 | 33.70 | 33.77 | 47,553 | -0.28(-0.82%) |
Apr 29, 2024 | 33.90 | 34.05 | 33.90 | 34.05 | 130,084 | +0.44(+1.31%) |
Apr 26, 2024 | 33.72 | 33.72 | 33.52 | 33.61 | 302,452 | +0.15(+0.46%) |
Apr 25, 2024 | 33.25 | 33.48 | 33.19 | 33.46 | 67,044 | +0.31(+0.92%) |
Apr 24, 2024 | 33.22 | 33.26 | 32.99 | 33.15 | 254,833 | +0.14(+0.42%) |
Apr 23, 2024 | 32.97 | 33.09 | 32.72 | 33.01 | 142,162 | +0.04(+0.12%) |
Apr 22, 2024 | 32.84 | 33.08 | 32.64 | 32.97 | 83,399 | -0.04(-0.12%) |
Apr 19, 2024 | 32.94 | 33.06 | 32.70 | 33.01 | 258,728 | +0.11(+0.33%) |
Apr 18, 2024 | 32.81 | 33.03 | 32.72 | 32.90 | 109,846 | +0.19(+0.58%) |
Apr 17, 2024 | 32.63 | 32.81 | 32.51 | 32.71 | 299,140 | +0.25(+0.77%) |
Apr 16, 2024 | 32.56 | 32.60 | 32.37 | 32.46 | 61,083 | -0.30(-0.92%) |
Apr 15, 2024 | 33.11 | 33.11 | 32.74 | 32.76 | 88,972 | -0.14(-0.43%) |
Apr 12, 2024 | 33.20 | 33.47 | 32.88 | 32.90 | 124,959 | -0.52(-1.56%) |
Apr 11, 2024 | 33.58 | 33.58 | 33.30 | 33.42 | 46,891 | -0.02(-0.06%) |
Apr 10, 2024 | 33.56 | 33.56 | 33.25 | 33.44 | 85,331 | -0.29(-0.86%) |
Apr 09, 2024 | 33.83 | 33.83 | 33.60 | 33.73 | 37,372 | +0.18(+0.54%) |
Apr 08, 2024 | 33.68 | 33.69 | 33.50 | 33.55 | 341,574 | +0.25(+0.75%) |
Apr 05, 2024 | 33.34 | 33.65 | 33.10 | 33.30 | 69,704 | -0.06(-0.18%) |
Apr 04, 2024 | 33.75 | 33.80 | 33.36 | 33.36 | 62,252 | -0.27(-0.80%) |
Apr 03, 2024 | 33.46 | 33.65 | 33.40 | 33.63 | 59,646 | +0.08(+0.24%) |
Apr 02, 2024 | 33.40 | 33.66 | 33.40 | 33.55 | 432,291 | +0.16(+0.48%) |
Apr 01, 2024 | 33.52 | 33.66 | 33.26 | 33.39 | 153,980 | -0.12(-0.36%) |
Mar 28, 2024 | 33.45 | 33.51 | 33.38 | 33.51 | 81,185 | +0.08(+0.24%) |
Mar 27, 2024 | 33.45 | 33.50 | 33.35 | 33.43 | 67,722 | +0.04(+0.12%) |
Mar 26, 2024 | 33.56 | 33.56 | 33.20 | 33.39 | 265,133 | -0.19(-0.57%) |
Mar 25, 2024 | 33.59 | 33.60 | 33.50 | 33.58 | 58,591 | +0.00(+0.00%) |
Mar 22, 2024 | 33.78 | 33.78 | 33.50 | 33.58 | 46,769 | -0.41(-1.21%) |
Mar 21, 2024 | 34.12 | 34.12 | 33.75 | 33.99 | 44,531 | +0.07(+0.21%) |
Mar 20, 2024 | 33.55 | 33.92 | 33.52 | 33.92 | 49,677 | +0.20(+0.59%) |
Mar 19, 2024 | 33.65 | 33.74 | 33.43 | 33.72 | 89,769 | +0.00(+0.00%) |
Mar 18, 2024 | 33.92 | 33.92 | 33.63 | 33.72 | 55,004 | +0.04(+0.11%) |
Mar 15, 2024 | 33.76 | 33.80 | 33.67 | 33.68 | 73,515 | -0.02(-0.05%) |
Mar 14, 2024 | 33.82 | 33.82 | 33.62 | 33.70 | 58,576 | -0.11(-0.34%) |
Mar 13, 2024 | 33.70 | 33.82 | 33.69 | 33.81 | 85,156 | -0.01(-0.03%) |
Mar 12, 2024 | 33.77 | 33.89 | 33.69 | 33.82 | 70,914 | +0.19(+0.56%) |
Mar 11, 2024 | 33.62 | 33.63 | 33.49 | 33.63 | 49,082 | +0.01(+0.03%) |
Mar 08, 2024 | 33.47 | 33.69 | 33.47 | 33.62 | 75,097 | +0.05(+0.15%) |
Mar 07, 2024 | 33.34 | 33.60 | 33.34 | 33.57 | 61,407 | +0.11(+0.32%) |
Mar 06, 2024 | 33.43 | 33.48 | 33.29 | 33.47 | 71,049 | +0.46(+1.40%) |
Mar 05, 2024 | 33.18 | 33.18 | 32.96 | 33.01 | 92,723 | -0.10(-0.31%) |
Mar 04, 2024 | 33.22 | 33.26 | 33.08 | 33.11 | 90,244 | -0.07(-0.20%) |
Mar 01, 2024 | 33.13 | 33.19 | 32.86 | 33.18 | 74,294 | +0.43(+1.31%) |
Feb 29, 2024 | 33.01 | 33.30 | 32.67 | 32.75 | 121,655 | -0.04(-0.12%) |
Feb 28, 2024 | 33.14 | 33.14 | 32.71 | 32.79 | 68,234 | -0.49(-1.46%) |
Feb 27, 2024 | 33.18 | 33.32 | 33.17 | 33.27 | 62,418 | -0.10(-0.30%) |
Feb 26, 2024 | 33.42 | 33.42 | 33.23 | 33.37 | 84,154 | +0.01(+0.03%) |
Feb 23, 2024 | 33.23 | 33.45 | 33.23 | 33.36 | 90,651 | -0.04(-0.12%) |
Feb 22, 2024 | 33.32 | 33.40 | 33.24 | 33.40 | 53,444 | +0.36(+1.08%) |
Feb 21, 2024 | 32.93 | 33.09 | 32.88 | 33.05 | 147,676 | +0.01(+0.03%) |
Feb 20, 2024 | 32.93 | 33.04 | 32.83 | 33.04 | 78,694 | +0.50(+1.53%) |
Feb 16, 2024 | 32.52 | 32.57 | 32.44 | 32.54 | 42,176 | +0.20(+0.62%) |
Feb 15, 2024 | 32.20 | 32.52 | 32.20 | 32.34 | 74,515 | +0.14(+0.43%) |
Feb 14, 2024 | 32.25 | 32.48 | 31.95 | 32.20 | 87,452 | +0.29(+0.90%) |
Feb 13, 2024 | 32.11 | 32.22 | 31.73 | 31.91 | 31,838 | -0.50(-1.53%) |
Feb 12, 2024 | 32.30 | 32.57 | 32.20 | 32.41 | 130,068 | +0.12(+0.37%) |
Feb 09, 2024 | 32.21 | 32.56 | 32.00 | 32.29 | 87,365 | -0.01(-0.03%) |
Feb 08, 2024 | 32.42 | 32.42 | 32.14 | 32.30 | 42,268 | -0.12(-0.37%) |
Feb 07, 2024 | 32.53 | 32.62 | 32.33 | 32.42 | 117,032 | -0.18(-0.55%) |
Feb 06, 2024 | 32.57 | 32.73 | 32.24 | 32.60 | 98,333 | +0.51(+1.57%) |
Feb 05, 2024 | 32.07 | 32.15 | 31.95 | 32.09 | 60,235 | +0.06(+0.19%) |
Feb 02, 2024 | 32.08 | 32.08 | 31.90 | 32.03 | 98,353 | -0.01(-0.03%) |
Feb 01, 2024 | 31.98 | 32.18 | 31.95 | 32.04 | 147,181 | +0.06(+0.19%) |
Jan 31, 2024 | 32.18 | 32.29 | 31.95 | 31.98 | 101,730 | -0.14(-0.43%) |
Jan 30, 2024 | 32.15 | 32.23 | 31.98 | 32.12 | 100,796 | -0.24(-0.74%) |
Jan 29, 2024 | 32.40 | 32.50 | 32.09 | 32.36 | 79,377 | +0.29(+0.90%) |
Jan 26, 2024 | 32.16 | 32.20 | 31.97 | 32.07 | 76,638 | -0.09(-0.28%) |
Jan 25, 2024 | 32.04 | 32.27 | 32.02 | 32.16 | 333,498 | +0.27(+0.84%) |
Jan 24, 2024 | 31.88 | 32.01 | 31.84 | 31.89 | 108,405 | +0.49(+1.55%) |
Jan 23, 2024 | 31.41 | 31.48 | 31.29 | 31.40 | 150,387 | +0.10(+0.32%) |
Jan 22, 2024 | 31.33 | 31.35 | 31.13 | 31.31 | 102,248 | -0.11(-0.35%) |
Jan 19, 2024 | 31.18 | 31.42 | 31.06 | 31.41 | 131,175 | +0.50(+1.63%) |
Jan 18, 2024 | 31.07 | 31.14 | 30.76 | 30.91 | 290,308 | -0.12(-0.37%) |
Jan 17, 2024 | 31.08 | 31.08 | 30.85 | 31.03 | 117,708 | -0.41(-1.30%) |
Jan 16, 2024 | 31.74 | 31.74 | 31.43 | 31.43 | 160,168 | -0.50(-1.56%) |
Jan 12, 2024 | 32.09 | 32.09 | 31.89 | 31.93 | 100,851 | +0.13(+0.41%) |
Jan 11, 2024 | 31.84 | 31.93 | 31.67 | 31.80 | 60,252 | +0.00(+0.00%) |
Jan 10, 2024 | 31.83 | 31.89 | 31.72 | 31.80 | 69,821 | -0.03(-0.09%) |
Jan 09, 2024 | 31.85 | 31.97 | 31.69 | 31.83 | 76,427 | -0.14(-0.44%) |
Jan 08, 2024 | 31.87 | 32.05 | 31.78 | 31.97 | 116,294 | -0.11(-0.34%) |
Jan 05, 2024 | 31.98 | 32.23 | 31.98 | 32.08 | 71,856 | +0.13(+0.40%) |
Jan 04, 2024 | 32.01 | 32.07 | 31.93 | 31.95 | 96,348 | +0.04(+0.12%) |
Jan 03, 2024 | 31.83 | 31.92 | 31.71 | 31.91 | 87,020 | +0.09(+0.28%) |
Jan 02, 2024 | 32.26 | 32.26 | 31.82 | 31.82 | 350,039 | -0.53(-1.63%) |
Dec 29, 2023 | 32.26 | 32.52 | 32.22 | 32.35 | 133,363 | +0.21(+0.65%) |
Dec 28, 2023 | 32.20 | 32.21 | 32.07 | 32.14 | 74,804 | +0.16(+0.50%) |
Dec 27, 2023 | 31.89 | 31.98 | 31.82 | 31.98 | 64,629 | +0.23(+0.72%) |
Dec 26, 2023 | 31.70 | 31.94 | 31.70 | 31.75 | 90,181 | +0.20(+0.63%) |
Dec 22, 2023 | 31.56 | 31.76 | 31.34 | 31.55 | 123,508 | +0.06(+0.19%) |
Dec 21, 2023 | 31.33 | 31.49 | 31.32 | 31.49 | 31,889 | +0.55(+1.77%) |
Dec 20, 2023 | 31.34 | 31.34 | 30.90 | 30.95 | 49,389 | -0.44(-1.39%) |
Dec 19, 2023 | 31.42 | 31.43 | 31.28 | 31.38 | 49,017 | +0.05(+0.16%) |
Dec 18, 2023 | 31.43 | 31.43 | 31.07 | 31.34 | 90,842 | -0.15(-0.47%) |
Dec 15, 2023 | 31.67 | 31.69 | 31.37 | 31.48 | 146,850 | -0.28(-0.88%) |
Dec 14, 2023 | 31.49 | 31.76 | 31.43 | 31.76 | 37,143 | +0.46(+1.46%) |
Dec 13, 2023 | 30.96 | 31.30 | 30.83 | 31.30 | 197,999 | +0.49(+1.58%) |
Dec 12, 2023 | 30.81 | 30.89 | 30.75 | 30.82 | 89,252 | +0.07(+0.23%) |
Dec 11, 2023 | 30.74 | 30.82 | 30.66 | 30.75 | 105,477 | +0.04(+0.13%) |
Dec 08, 2023 | 30.79 | 30.79 | 30.65 | 30.71 | 75,077 | -0.29(-0.93%) |
Dec 07, 2023 | 30.93 | 31.01 | 30.84 | 31.00 | 65,216 | +0.17(+0.55%) |
Dec 06, 2023 | 30.95 | 31.01 | 30.83 | 30.83 | 68,865 | +0.03(+0.10%) |
Dec 05, 2023 | 30.80 | 30.86 | 30.71 | 30.80 | 115,006 | -0.05(-0.16%) |
Dec 04, 2023 | 30.93 | 30.97 | 30.81 | 30.85 | 144,905 | -0.16(-0.51%) |
Dec 01, 2023 | 30.93 | 31.09 | 30.79 | 31.01 | 171,006 | +0.22(+0.71%) |
Nov 30, 2023 | 30.96 | 30.96 | 30.69 | 30.79 | 445,879 | -0.15(-0.48%) |
Nov 29, 2023 | 31.06 | 31.23 | 30.94 | 30.94 | 267,693 | -0.04(-0.13%) |
Nov 28, 2023 | 30.87 | 31.05 | 30.74 | 30.98 | 1,284,768 | +0.37(+1.20%) |
Nov 27, 2023 | 30.70 | 30.74 | 30.60 | 30.61 | 57,703 | -0.22(-0.71%) |
Nov 24, 2023 | 30.77 | 30.92 | 30.74 | 30.83 | 30,558 | +0.11(+0.36%) |
Nov 22, 2023 | 30.92 | 30.98 | 30.62 | 30.72 | 62,371 | -0.15(-0.48%) |
Nov 21, 2023 | 30.87 | 30.98 | 30.81 | 30.87 | 34,922 | +0.05(+0.16%) |
Nov 20, 2023 | 30.68 | 30.89 | 30.57 | 30.82 | 47,107 | +0.40(+1.31%) |
Nov 17, 2023 | 30.46 | 30.46 | 30.32 | 30.42 | 93,262 | +0.19(+0.62%) |
Nov 16, 2023 | 30.25 | 30.33 | 30.06 | 30.23 | 31,522 | -0.03(-0.10%) |
Nov 15, 2023 | 30.33 | 30.33 | 29.98 | 30.26 | 49,896 | -0.03(-0.10%) |
Nov 14, 2023 | 29.96 | 30.29 | 29.90 | 30.29 | 86,290 | +0.72(+2.45%) |
Nov 13, 2023 | 29.36 | 29.62 | 29.36 | 29.57 | 89,833 | +0.19(+0.64%) |
Nov 10, 2023 | 29.46 | 29.47 | 29.20 | 29.38 | 32,646 | +0.08(+0.27%) |
Nov 09, 2023 | 29.43 | 29.50 | 29.20 | 29.30 | 23,456 | -0.12(-0.40%) |
Nov 08, 2023 | 29.48 | 29.55 | 29.42 | 29.42 | 40,857 | -0.06(-0.20%) |
Nov 07, 2023 | 29.46 | 29.54 | 29.33 | 29.48 | 26,674 | -0.14(-0.47%) |
Nov 06, 2023 | 29.73 | 29.73 | 29.54 | 29.61 | 195,351 | +0.10(+0.34%) |
Nov 03, 2023 | 29.55 | 29.58 | 29.21 | 29.52 | 29,558 | +0.47(+1.61%) |
Nov 02, 2023 | 29.12 | 29.12 | 28.89 | 29.05 | 116,746 | +0.20(+0.69%) |
Nov 01, 2023 | 28.67 | 28.88 | 28.59 | 28.85 | 32,040 | +0.30(+1.04%) |
Oct 31, 2023 | 28.61 | 28.63 | 28.50 | 28.55 | 31,545 | -0.24(-0.83%) |
Oct 30, 2023 | 28.87 | 28.89 | 28.70 | 28.79 | 26,258 | +0.16(+0.55%) |
Oct 27, 2023 | 28.92 | 28.92 | 28.57 | 28.63 | 133,816 | +0.00(+0.00%) |
Oct 26, 2023 | 28.60 | 28.70 | 28.52 | 28.63 | 28,824 | -0.36(-1.23%) |
Oct 25, 2023 | 28.85 | 28.99 | 28.70 | 28.99 | 26,079 | -0.05(-0.17%) |
Oct 24, 2023 | 28.86 | 29.06 | 28.86 | 29.04 | 38,786 | +0.28(+0.97%) |
Oct 23, 2023 | 28.56 | 28.81 | 28.53 | 28.76 | 154,713 | +0.02(+0.07%) |
Oct 20, 2023 | 28.85 | 28.88 | 28.65 | 28.74 | 38,093 | -0.29(-0.99%) |
Oct 19, 2023 | 29.07 | 29.15 | 28.94 | 29.03 | 168,197 | -0.02(-0.07%) |
Oct 18, 2023 | 29.20 | 29.29 | 29.05 | 29.05 | 49,757 | -0.51(-1.71%) |
Oct 17, 2023 | 29.41 | 29.70 | 29.41 | 29.56 | 47,814 | -0.24(-0.80%) |
Oct 16, 2023 | 29.58 | 29.79 | 29.52 | 29.79 | 44,348 | +0.31(+1.04%) |
Oct 13, 2023 | 29.61 | 29.72 | 29.40 | 29.49 | 56,806 | -0.08(-0.27%) |
Oct 12, 2023 | 29.77 | 29.77 | 29.55 | 29.57 | 51,791 | -0.13(-0.43%) |
Oct 11, 2023 | 29.76 | 29.76 | 29.54 | 29.69 | 45,710 | +0.07(+0.23%) |
Oct 10, 2023 | 29.46 | 29.78 | 29.42 | 29.62 | 137,333 | +0.26(+0.90%) |
Oct 09, 2023 | 29.28 | 29.42 | 29.11 | 29.36 | 57,433 | -0.15(-0.52%) |
Oct 06, 2023 | 28.99 | 29.57 | 28.99 | 29.52 | 56,283 | +0.46(+1.58%) |
Oct 05, 2023 | 29.10 | 29.13 | 28.92 | 29.06 | 32,772 | -0.02(-0.08%) |
Oct 04, 2023 | 29.15 | 29.28 | 28.97 | 29.08 | 173,840 | -0.04(-0.14%) |
Oct 03, 2023 | 29.30 | 29.30 | 28.99 | 29.12 | 43,527 | -0.49(-1.64%) |
Oct 02, 2023 | 29.65 | 29.65 | 29.49 | 29.61 | 180,702 | +0.03(+0.11%) |
Sep 29, 2023 | 29.68 | 29.71 | 29.45 | 29.57 | 15,437 | +0.08(+0.26%) |
Sep 28, 2023 | 29.54 | 29.55 | 29.44 | 29.50 | 15,699 | +0.01(+0.03%) |
Sep 27, 2023 | 29.53 | 29.55 | 29.38 | 29.49 | 42,638 | +0.11(+0.37%) |
Sep 26, 2023 | 29.59 | 29.61 | 29.38 | 29.38 | 34,822 | -0.30(-1.00%) |
Sep 25, 2023 | 29.70 | 29.69 | 29.67 | 29.67 | 18,286 | -0.20(-0.67%) |
Sep 22, 2023 | 29.79 | 30.10 | 29.73 | 29.87 | 45,487 | +0.34(+1.14%) |
Sep 21, 2023 | 29.65 | 29.78 | 29.43 | 29.54 | 55,656 | -0.41(-1.36%) |
Sep 20, 2023 | 30.06 | 30.17 | 29.92 | 29.94 | 39,080 | -0.07(-0.23%) |
Sep 19, 2023 | 30.01 | 30.11 | 29.85 | 30.01 | 93,610 | +0.16(+0.53%) |
Sep 18, 2023 | 29.72 | 30.12 | 29.65 | 29.85 | 40,675 | -0.02(-0.08%) |
Sep 15, 2023 | 29.76 | 29.90 | 29.73 | 29.88 | 20,133 | -0.03(-0.10%) |
Sep 14, 2023 | 29.89 | 29.98 | 29.74 | 29.91 | 106,463 | +0.23(+0.78%) |
Sep 13, 2023 | 29.71 | 29.73 | 29.52 | 29.67 | 25,554 | +0.11(+0.36%) |
Sep 12, 2023 | 29.50 | 29.58 | 29.43 | 29.57 | 22,952 | -0.11(-0.36%) |
Sep 11, 2023 | 29.69 | 29.77 | 29.49 | 29.67 | 34,126 | +0.15(+0.52%) |
Sep 08, 2023 | 29.54 | 29.56 | 29.43 | 29.52 | 32,924 | +0.08(+0.26%) |
Sep 07, 2023 | 29.37 | 29.50 | 29.27 | 29.44 | 38,649 | -0.14(-0.49%) |
Sep 06, 2023 | 29.60 | 29.63 | 29.48 | 29.59 | 200,745 | +0.16(+0.56%) |
Sep 05, 2023 | 29.46 | 29.52 | 29.38 | 29.42 | 35,566 | -0.09(-0.29%) |
Sep 01, 2023 | 29.69 | 29.69 | 29.38 | 29.51 | 41,435 | +0.23(+0.79%) |
Aug 31, 2023 | 29.43 | 29.47 | 29.23 | 29.28 | 57,196 | -0.20(-0.69%) |
Aug 30, 2023 | 29.53 | 29.59 | 29.42 | 29.48 | 61,155 | -0.14(-0.46%) |
Aug 29, 2023 | 29.33 | 29.62 | 29.33 | 29.62 | 30,549 | +0.37(+1.25%) |
Aug 28, 2023 | 29.08 | 29.25 | 29.08 | 29.25 | 16,999 | +0.21(+0.73%) |
Aug 25, 2023 | 29.22 | 29.22 | 28.96 | 29.04 | 11,443 | -0.04(-0.13%) |
Aug 24, 2023 | 29.10 | 29.11 | 28.99 | 29.08 | 9,784 | -0.08(-0.26%) |
Aug 23, 2023 | 29.23 | 29.25 | 29.13 | 29.15 | 24,048 | +0.36(+1.24%) |
Aug 22, 2023 | 28.98 | 28.98 | 28.76 | 28.80 | 23,692 | +0.08(+0.27%) |
Aug 21, 2023 | 28.78 | 28.97 | 28.72 | 28.72 | 30,640 | -0.23(-0.80%) |
Aug 18, 2023 | 28.90 | 29.24 | 28.65 | 28.95 | 36,992 | -0.10(-0.33%) |
Aug 17, 2023 | 29.16 | 29.18 | 29.00 | 29.05 | 31,275 | +0.15(+0.53%) |
Aug 16, 2023 | 29.08 | 29.15 | 28.83 | 28.89 | 31,475 | -0.05(-0.17%) |
Aug 15, 2023 | 29.18 | 29.18 | 28.68 | 28.94 | 23,730 | +0.38(+1.32%) |
Aug 14, 2023 | 28.67 | 28.67 | 28.47 | 28.56 | 35,280 | -0.17(-0.60%) |
Aug 11, 2023 | 28.86 | 28.86 | 28.73 | 28.74 | 36,255 | -0.11(-0.37%) |
Aug 10, 2023 | 29.10 | 29.10 | 28.84 | 28.84 | 35,552 | -0.23(-0.80%) |
Aug 09, 2023 | 29.12 | 29.12 | 28.99 | 29.08 | 107,943 | +0.10(+0.33%) |
Aug 08, 2023 | 28.95 | 29.00 | 28.88 | 28.98 | 94,064 | -0.22(-0.76%) |
Aug 07, 2023 | 29.24 | 29.24 | 29.13 | 29.20 | 13,447 | +0.13(+0.43%) |
Aug 04, 2023 | 28.99 | 29.19 | 28.97 | 29.08 | 11,482 | +0.16(+0.56%) |
Aug 03, 2023 | 28.83 | 28.97 | 28.81 | 28.91 | 21,571 | -0.21(-0.73%) |
Aug 02, 2023 | 29.18 | 29.38 | 29.12 | 29.12 | 15,498 | -0.76(-2.55%) |
Aug 01, 2023 | 29.65 | 29.97 | 29.64 | 29.89 | 34,517 | -0.23(-0.77%) |
Jul 31, 2023 | 30.18 | 30.50 | 30.10 | 30.12 | 32,268 | -0.79(-2.54%) |
Jul 28, 2023 | 30.66 | 30.95 | 30.66 | 30.90 | 50,648 | +0.82(+2.71%) |
Jul 27, 2023 | 30.13 | 30.37 | 30.01 | 30.09 | 23,361 | -0.30(-0.98%) |
Jul 26, 2023 | 30.07 | 30.46 | 30.06 | 30.39 | 38,632 | -0.03(-0.10%) |
Jul 25, 2023 | 30.27 | 30.42 | 30.20 | 30.42 | 26,546 | +0.33(+1.09%) |
Jul 24, 2023 | 29.80 | 30.09 | 29.80 | 30.09 | 34,285 | +0.66(+2.25%) |
Jul 21, 2023 | 29.46 | 29.52 | 29.43 | 29.43 | 9,571 | +0.28(+0.98%) |
Jul 20, 2023 | 29.15 | 29.17 | 29.00 | 29.14 | 31,469 | +0.18(+0.63%) |
Jul 19, 2023 | 29.10 | 29.11 | 28.86 | 28.96 | 20,340 | -0.32(-1.09%) |
Jul 18, 2023 | 29.23 | 29.48 | 29.22 | 29.28 | 27,066 | +0.00(+0.01%) |
Jul 17, 2023 | 29.14 | 29.31 | 29.03 | 29.28 | 18,920 | +0.19(+0.64%) |
Jul 14, 2023 | 29.14 | 29.18 | 29.02 | 29.09 | 15,566 | +0.12(+0.43%) |
Jul 13, 2023 | 28.71 | 28.97 | 28.63 | 28.97 | 54,172 | +0.58(+2.06%) |
Jul 12, 2023 | 28.21 | 28.43 | 28.21 | 28.38 | 13,788 | +0.73(+2.64%) |
Jul 11, 2023 | 27.58 | 27.68 | 27.44 | 27.65 | 35,195 | +0.40(+1.48%) |
Jul 10, 2023 | 27.20 | 27.29 | 27.16 | 27.25 | 24,958 | -0.10(-0.37%) |
Jul 07, 2023 | 27.21 | 27.47 | 27.21 | 27.35 | 14,402 | +0.14(+0.53%) |
Jul 06, 2023 | 27.38 | 27.38 | 27.18 | 27.20 | 15,368 | -0.65(-2.34%) |
Jul 05, 2023 | 27.94 | 28.01 | 27.81 | 27.86 | 18,155 | -0.13(-0.48%) |
Jul 03, 2023 | 27.99 | 28.04 | 27.74 | 27.99 | 15,737 | +0.54(+1.98%) |
Jun 30, 2023 | 27.40 | 27.59 | 27.36 | 27.45 | 33,679 | +0.22(+0.82%) |
Jun 29, 2023 | 27.19 | 27.31 | 27.19 | 27.22 | 18,122 | -0.07(-0.25%) |
Jun 28, 2023 | 27.30 | 27.35 | 27.20 | 27.29 | 24,506 | -0.04(-0.14%) |
Jun 27, 2023 | 27.36 | 27.46 | 27.28 | 27.33 | 35,928 | -0.12(-0.42%) |
Jun 26, 2023 | 27.51 | 27.53 | 27.36 | 27.45 | 70,144 | +0.00(+0.00%) |
Jun 23, 2023 | 27.52 | 27.52 | 27.23 | 27.45 | 18,285 | -0.31(-1.11%) |
Jun 22, 2023 | 27.77 | 27.84 | 27.66 | 27.75 | 19,645 | -0.15(-0.55%) |
Jun 21, 2023 | 27.95 | 27.95 | 27.76 | 27.91 | 26,754 | +0.32(+1.18%) |
Jun 20, 2023 | 27.86 | 27.86 | 27.50 | 27.58 | 52,206 | -0.54(-1.93%) |
Jun 16, 2023 | 28.17 | 28.17 | 27.96 | 28.13 | 24,702 | -0.11(-0.40%) |
Jun 15, 2023 | 28.13 | 28.25 | 27.87 | 28.24 | 41,228 | +0.53(+1.90%) |
Jun 14, 2023 | 27.82 | 27.98 | 27.64 | 27.72 | 23,613 | -0.07(-0.24%) |
Jun 13, 2023 | 27.84 | 27.93 | 27.68 | 27.78 | 16,910 | +0.27(+0.97%) |
Jun 12, 2023 | 27.58 | 27.60 | 27.46 | 27.52 | 23,540 | -0.16(-0.58%) |
Jun 09, 2023 | 27.46 | 27.75 | 27.45 | 27.68 | 24,354 | +0.34(+1.25%) |
Jun 08, 2023 | 27.11 | 27.39 | 27.11 | 27.34 | 22,765 | +0.19(+0.70%) |
Jun 07, 2023 | 27.28 | 27.39 | 27.11 | 27.14 | 32,573 | -0.04(-0.14%) |
Jun 06, 2023 | 26.88 | 27.18 | 26.80 | 27.18 | 74,745 | +0.40(+1.51%) |
Jun 05, 2023 | 26.73 | 26.83 | 26.70 | 26.78 | 19,737 | -0.01(-0.05%) |
Jun 02, 2023 | 26.76 | 26.81 | 26.54 | 26.79 | 22,903 | +0.56(+2.14%) |