Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 55.94 | 56.25 | 55.32 | 55.83 | 144,147 | -0.16(-0.29%) |
May 30, 2024 | 55.85 | 56.67 | 55.66 | 55.99 | 96,088 | +0.46(+0.83%) |
May 29, 2024 | 55.59 | 56.70 | 55.05 | 55.53 | 164,244 | -0.43(-0.77%) |
May 28, 2024 | 57.41 | 57.95 | 55.63 | 55.96 | 188,565 | -1.15(-2.01%) |
May 24, 2024 | 56.79 | 57.28 | 56.34 | 57.11 | 176,811 | +0.47(+0.83%) |
May 23, 2024 | 58.90 | 58.90 | 56.46 | 56.64 | 193,485 | -2.42(-4.10%) |
May 22, 2024 | 58.98 | 59.89 | 58.79 | 59.06 | 254,427 | -0.19(-0.32%) |
May 21, 2024 | 58.60 | 59.87 | 58.46 | 59.25 | 181,949 | +0.66(+1.13%) |
May 20, 2024 | 58.09 | 58.88 | 57.82 | 58.59 | 192,117 | +0.39(+0.67%) |
May 17, 2024 | 58.22 | 58.53 | 57.81 | 58.20 | 176,416 | +0.24(+0.41%) |
May 16, 2024 | 57.70 | 58.23 | 57.23 | 57.96 | 159,868 | +0.55(+0.96%) |
May 15, 2024 | 57.81 | 57.85 | 56.84 | 57.41 | 202,581 | -0.03(-0.05%) |
May 14, 2024 | 57.10 | 57.66 | 56.90 | 57.44 | 208,992 | +0.40(+0.70%) |
May 13, 2024 | 57.91 | 57.94 | 57.01 | 57.04 | 223,088 | -0.52(-0.90%) |
May 10, 2024 | 57.77 | 58.15 | 57.10 | 57.56 | 156,977 | -0.44(-0.76%) |
May 09, 2024 | 56.86 | 58.01 | 56.80 | 58.00 | 294,729 | +1.14(+2.00%) |
May 08, 2024 | 55.70 | 56.94 | 55.60 | 56.86 | 246,250 | +1.31(+2.36%) |
May 07, 2024 | 56.47 | 56.60 | 55.50 | 55.55 | 213,045 | -0.58(-1.03%) |
May 06, 2024 | 55.29 | 56.55 | 55.29 | 56.13 | 357,541 | +1.43(+2.61%) |
May 03, 2024 | 55.49 | 55.49 | 53.58 | 54.70 | 304,665 | -0.76(-1.37%) |
May 02, 2024 | 54.69 | 55.94 | 54.41 | 55.46 | 359,740 | +1.17(+2.16%) |
May 01, 2024 | 53.10 | 55.98 | 53.10 | 54.29 | 490,805 | +2.03(+3.88%) |
Apr 30, 2024 | 52.99 | 53.02 | 51.65 | 52.26 | 360,085 | -0.84(-1.58%) |
Apr 29, 2024 | 51.93 | 53.17 | 51.90 | 53.10 | 351,952 | +1.44(+2.79%) |
Apr 26, 2024 | 54.12 | 54.16 | 51.50 | 51.66 | 392,955 | -2.64(-4.86%) |
Apr 25, 2024 | 54.79 | 55.11 | 53.84 | 54.30 | 276,450 | -0.92(-1.67%) |
Apr 24, 2024 | 56.57 | 56.92 | 55.13 | 55.22 | 352,423 | -1.54(-2.71%) |
Apr 23, 2024 | 55.68 | 57.12 | 55.68 | 56.76 | 386,710 | +1.43(+2.58%) |
Apr 22, 2024 | 53.84 | 55.62 | 53.44 | 55.33 | 444,565 | +1.70(+3.17%) |
Apr 19, 2024 | 52.84 | 54.29 | 52.32 | 53.63 | 308,490 | +0.96(+1.82%) |
Apr 18, 2024 | 52.14 | 53.60 | 52.00 | 52.67 | 162,554 | +0.64(+1.23%) |
Apr 17, 2024 | 53.46 | 54.59 | 51.57 | 52.03 | 273,113 | -1.34(-2.51%) |
Apr 16, 2024 | 51.76 | 53.53 | 51.52 | 53.37 | 273,171 | +1.36(+2.61%) |
Apr 15, 2024 | 51.17 | 52.26 | 51.17 | 52.01 | 190,063 | +1.11(+2.18%) |
Apr 12, 2024 | 51.31 | 52.01 | 50.69 | 50.90 | 274,891 | -0.35(-0.68%) |
Apr 11, 2024 | 51.25 | 51.55 | 50.84 | 51.25 | 177,437 | -0.05(-0.10%) |
Apr 10, 2024 | 50.24 | 51.57 | 50.17 | 51.30 | 170,806 | +0.42(+0.83%) |
Apr 09, 2024 | 51.56 | 51.92 | 50.74 | 50.88 | 143,455 | -0.58(-1.13%) |
Apr 08, 2024 | 50.85 | 52.32 | 50.56 | 51.46 | 146,248 | +0.65(+1.28%) |
Apr 05, 2024 | 50.80 | 51.30 | 49.50 | 50.81 | 176,719 | +0.06(+0.12%) |
Apr 04, 2024 | 52.80 | 53.22 | 50.75 | 50.75 | 241,169 | -1.86(-3.54%) |
Apr 03, 2024 | 52.85 | 53.38 | 51.91 | 52.61 | 301,621 | -0.24(-0.45%) |
Apr 02, 2024 | 52.31 | 53.06 | 52.10 | 52.85 | 277,225 | +0.28(+0.53%) |
Apr 01, 2024 | 53.40 | 53.55 | 52.06 | 52.57 | 297,894 | +0.97(+1.88%) |
Mar 28, 2024 | 52.01 | 53.00 | 51.38 | 51.60 | 254,767 | -0.24(-0.46%) |
Mar 27, 2024 | 49.41 | 52.02 | 49.41 | 51.84 | 441,876 | +2.72(+5.54%) |
Mar 26, 2024 | 49.06 | 49.81 | 49.05 | 49.12 | 132,602 | +0.21(+0.43%) |
Mar 25, 2024 | 48.43 | 49.20 | 48.43 | 48.91 | 75,407 | +0.50(+1.03%) |
Mar 22, 2024 | 49.13 | 50.15 | 48.39 | 48.41 | 127,551 | -0.49(-1.00%) |
Mar 21, 2024 | 48.11 | 49.15 | 47.46 | 48.90 | 169,978 | +1.02(+2.13%) |
Mar 20, 2024 | 47.90 | 48.34 | 47.62 | 47.88 | 125,132 | -0.22(-0.46%) |
Mar 19, 2024 | 47.74 | 48.49 | 47.68 | 48.10 | 370,137 | +0.46(+0.97%) |
Mar 18, 2024 | 48.34 | 48.66 | 47.57 | 47.64 | 144,622 | -0.91(-1.87%) |
Mar 15, 2024 | 47.16 | 48.71 | 47.16 | 48.55 | 510,689 | +1.09(+2.30%) |
Mar 14, 2024 | 47.16 | 47.47 | 46.81 | 47.46 | 202,406 | +0.00(+0.00%) |
Mar 13, 2024 | 47.17 | 47.60 | 46.92 | 47.46 | 143,065 | +0.32(+0.68%) |
Mar 12, 2024 | 47.31 | 47.65 | 46.94 | 47.14 | 296,537 | -0.08(-0.17%) |
Mar 11, 2024 | 47.85 | 47.98 | 46.87 | 47.22 | 133,887 | -0.81(-1.70%) |
Mar 08, 2024 | 47.59 | 48.43 | 47.59 | 48.04 | 142,586 | +0.51(+1.07%) |
Mar 07, 2024 | 48.29 | 48.32 | 47.42 | 47.53 | 181,568 | -0.46(-0.95%) |
Mar 06, 2024 | 48.13 | 48.25 | 47.56 | 47.99 | 157,913 | +0.14(+0.29%) |
Mar 05, 2024 | 47.65 | 48.19 | 47.30 | 47.85 | 278,539 | +0.16(+0.33%) |
Mar 04, 2024 | 48.05 | 48.71 | 47.68 | 47.69 | 128,162 | -0.41(-0.85%) |
Mar 01, 2024 | 48.34 | 48.72 | 47.88 | 48.10 | 146,383 | -0.27(-0.55%) |
Feb 29, 2024 | 47.98 | 48.74 | 47.98 | 48.36 | 173,828 | +0.63(+1.31%) |
Feb 28, 2024 | 48.27 | 48.63 | 47.72 | 47.74 | 250,176 | -0.84(-1.74%) |
Feb 27, 2024 | 49.77 | 49.77 | 48.29 | 48.58 | 242,550 | -1.17(-2.36%) |
Feb 26, 2024 | 49.82 | 50.20 | 49.13 | 49.76 | 157,401 | -0.31(-0.62%) |
Feb 23, 2024 | 49.78 | 50.42 | 49.14 | 50.06 | 161,594 | +0.43(+0.86%) |
Feb 22, 2024 | 49.10 | 50.02 | 48.75 | 49.64 | 235,296 | +0.54(+1.09%) |
Feb 21, 2024 | 50.50 | 50.65 | 48.46 | 49.10 | 397,122 | -1.33(-2.64%) |
Feb 20, 2024 | 49.92 | 52.07 | 49.92 | 50.43 | 526,637 | +0.10(+0.20%) |
Feb 16, 2024 | 46.15 | 50.77 | 45.91 | 50.33 | 641,218 | +4.46(+9.72%) |
Feb 15, 2024 | 43.71 | 46.89 | 43.50 | 45.87 | 570,620 | +3.31(+7.77%) |
Feb 14, 2024 | 43.81 | 43.95 | 41.35 | 42.56 | 449,436 | +2.46(+6.14%) |
Feb 13, 2024 | 39.49 | 40.46 | 39.30 | 40.10 | 278,757 | +0.02(+0.05%) |
Feb 12, 2024 | 40.35 | 40.66 | 39.99 | 40.08 | 219,263 | -0.20(-0.49%) |
Feb 09, 2024 | 39.36 | 40.32 | 39.15 | 40.28 | 156,924 | +0.54(+1.35%) |
Feb 08, 2024 | 38.36 | 39.85 | 38.21 | 39.74 | 208,792 | +1.36(+3.55%) |
Feb 07, 2024 | 38.79 | 38.87 | 38.22 | 38.38 | 101,677 | -0.57(-1.45%) |
Feb 06, 2024 | 38.04 | 39.25 | 38.02 | 38.95 | 144,229 | +0.92(+2.43%) |
Feb 05, 2024 | 38.05 | 38.06 | 37.64 | 38.02 | 149,995 | -0.50(-1.29%) |
Feb 02, 2024 | 39.30 | 39.63 | 38.32 | 38.52 | 165,374 | -1.08(-2.73%) |
Feb 01, 2024 | 39.68 | 40.10 | 39.22 | 39.60 | 107,286 | -0.18(-0.45%) |
Jan 31, 2024 | 40.73 | 40.91 | 39.67 | 39.78 | 132,140 | -0.74(-1.81%) |
Jan 30, 2024 | 40.85 | 40.85 | 40.33 | 40.52 | 99,642 | -0.60(-1.45%) |
Jan 29, 2024 | 40.97 | 41.21 | 40.46 | 41.11 | 118,043 | +0.02(+0.05%) |
Jan 26, 2024 | 41.40 | 41.62 | 40.57 | 41.09 | 168,270 | -0.25(-0.60%) |
Jan 25, 2024 | 40.43 | 41.39 | 40.22 | 41.34 | 236,314 | +1.22(+3.05%) |
Jan 24, 2024 | 40.29 | 40.65 | 40.09 | 40.12 | 145,108 | +0.14(+0.35%) |
Jan 23, 2024 | 40.87 | 41.08 | 39.96 | 39.98 | 152,441 | -0.73(-1.78%) |
Jan 22, 2024 | 40.48 | 41.17 | 40.40 | 40.71 | 142,291 | +0.33(+0.81%) |
Jan 19, 2024 | 39.93 | 40.41 | 39.47 | 40.38 | 154,609 | +0.70(+1.75%) |
Jan 18, 2024 | 39.19 | 39.79 | 39.19 | 39.68 | 116,312 | +0.63(+1.60%) |
Jan 17, 2024 | 38.59 | 39.51 | 38.59 | 39.06 | 137,954 | +0.08(+0.20%) |
Jan 16, 2024 | 38.35 | 39.02 | 38.04 | 38.98 | 144,183 | +0.29(+0.74%) |
Jan 12, 2024 | 39.63 | 39.66 | 38.67 | 38.69 | 142,088 | -0.30(-0.76%) |
Jan 11, 2024 | 38.40 | 39.24 | 38.19 | 38.99 | 245,027 | +0.35(+0.90%) |
Jan 10, 2024 | 36.91 | 38.68 | 36.86 | 38.64 | 220,327 | +1.53(+4.12%) |
Jan 09, 2024 | 37.23 | 37.79 | 36.83 | 37.11 | 225,905 | -0.62(-1.63%) |
Jan 08, 2024 | 38.40 | 38.53 | 37.67 | 37.73 | 147,290 | -0.44(-1.15%) |
Jan 05, 2024 | 37.63 | 38.33 | 37.35 | 38.16 | 176,879 | +0.56(+1.48%) |
Jan 04, 2024 | 37.24 | 38.18 | 37.06 | 37.61 | 173,362 | +0.75(+2.05%) |
Jan 03, 2024 | 37.22 | 37.63 | 36.72 | 36.85 | 143,063 | -0.22(-0.59%) |
Jan 02, 2024 | 36.95 | 37.54 | 36.95 | 37.07 | 100,074 | +0.01(+0.03%) |
Dec 29, 2023 | 37.40 | 37.49 | 36.98 | 37.06 | 110,225 | -0.51(-1.35%) |
Dec 28, 2023 | 37.79 | 38.01 | 37.40 | 37.57 | 89,647 | -0.26(-0.68%) |
Dec 27, 2023 | 37.22 | 38.18 | 37.17 | 37.83 | 126,500 | +0.43(+1.14%) |
Dec 26, 2023 | 37.35 | 37.62 | 37.24 | 37.40 | 108,530 | +0.01(+0.03%) |
Dec 22, 2023 | 37.50 | 37.67 | 37.30 | 37.39 | 97,049 | +0.16(+0.43%) |
Dec 21, 2023 | 37.11 | 37.29 | 36.74 | 37.23 | 152,352 | +0.16(+0.43%) |
Dec 20, 2023 | 37.42 | 37.76 | 36.97 | 37.07 | 169,821 | -0.40(-1.06%) |
Dec 19, 2023 | 37.14 | 37.81 | 37.13 | 37.47 | 332,451 | +0.29(+0.77%) |
Dec 18, 2023 | 37.49 | 37.60 | 36.97 | 37.18 | 272,898 | +0.00(+0.00%) |
Dec 15, 2023 | 38.14 | 38.21 | 37.10 | 37.18 | 485,646 | -1.08(-2.83%) |
Dec 14, 2023 | 39.41 | 39.48 | 37.95 | 38.26 | 165,781 | -0.87(-2.23%) |
Dec 13, 2023 | 39.31 | 39.55 | 38.67 | 39.14 | 264,334 | -0.02(-0.06%) |
Dec 12, 2023 | 38.49 | 39.34 | 38.21 | 39.16 | 109,646 | +0.52(+1.35%) |
Dec 11, 2023 | 38.36 | 39.02 | 38.21 | 38.64 | 128,973 | +0.32(+0.82%) |
Dec 08, 2023 | 38.56 | 38.56 | 37.98 | 38.32 | 130,575 | -0.21(-0.54%) |
Dec 07, 2023 | 38.50 | 38.79 | 38.26 | 38.53 | 114,644 | -0.06(-0.15%) |
Dec 06, 2023 | 38.68 | 39.20 | 38.37 | 38.59 | 183,310 | -0.24(-0.61%) |
Dec 05, 2023 | 39.29 | 39.73 | 38.79 | 38.82 | 311,476 | -0.46(-1.18%) |
Dec 04, 2023 | 38.22 | 39.32 | 38.22 | 39.29 | 185,314 | +0.92(+2.39%) |
Dec 01, 2023 | 36.61 | 38.47 | 36.61 | 38.37 | 258,249 | +1.67(+4.54%) |
Nov 30, 2023 | 36.27 | 36.74 | 36.27 | 36.71 | 132,718 | +0.72(+2.00%) |
Nov 29, 2023 | 36.17 | 36.77 | 35.84 | 35.99 | 100,790 | -0.18(-0.49%) |
Nov 28, 2023 | 36.56 | 36.62 | 36.12 | 36.16 | 93,419 | -0.48(-1.32%) |
Nov 27, 2023 | 36.12 | 36.79 | 36.00 | 36.65 | 88,895 | +0.32(+0.87%) |
Nov 24, 2023 | 36.12 | 36.46 | 35.95 | 36.33 | 32,373 | +0.26(+0.71%) |
Nov 22, 2023 | 36.04 | 36.12 | 35.66 | 36.08 | 81,735 | +0.30(+0.83%) |
Nov 21, 2023 | 35.73 | 36.18 | 35.61 | 35.78 | 79,626 | -0.01(-0.03%) |
Nov 20, 2023 | 35.49 | 35.92 | 35.10 | 35.79 | 91,456 | +0.26(+0.72%) |
Nov 17, 2023 | 35.68 | 36.06 | 35.48 | 35.53 | 110,675 | +0.00(+0.00%) |
Nov 16, 2023 | 35.83 | 35.89 | 35.47 | 35.53 | 80,105 | -0.29(-0.80%) |
Nov 15, 2023 | 36.03 | 36.49 | 35.77 | 35.82 | 161,585 | -0.33(-0.90%) |
Nov 14, 2023 | 35.65 | 36.16 | 35.47 | 36.14 | 172,468 | +0.96(+2.72%) |
Nov 13, 2023 | 35.47 | 35.69 | 34.95 | 35.19 | 123,254 | -0.34(-0.97%) |
Nov 10, 2023 | 35.75 | 35.80 | 35.38 | 35.53 | 111,557 | -0.27(-0.74%) |
Nov 09, 2023 | 35.97 | 36.27 | 35.75 | 35.80 | 121,425 | -0.31(-0.85%) |
Nov 08, 2023 | 36.61 | 36.61 | 35.87 | 36.10 | 128,277 | -0.39(-1.08%) |
Nov 07, 2023 | 36.19 | 36.72 | 36.08 | 36.50 | 165,252 | +0.25(+0.68%) |
Nov 06, 2023 | 36.08 | 36.70 | 36.05 | 36.25 | 268,972 | +0.34(+0.96%) |
Nov 03, 2023 | 37.07 | 37.09 | 35.44 | 35.91 | 346,851 | -0.56(-1.54%) |
Nov 02, 2023 | 36.99 | 37.09 | 34.97 | 36.47 | 551,574 | -0.53(-1.44%) |
Nov 01, 2023 | 31.53 | 37.12 | 31.53 | 37.00 | 691,387 | +6.57(+21.60%) |
Oct 31, 2023 | 29.79 | 30.51 | 29.72 | 30.43 | 140,296 | +0.53(+1.78%) |
Oct 30, 2023 | 29.49 | 29.92 | 29.31 | 29.90 | 159,365 | +0.68(+2.33%) |
Oct 27, 2023 | 29.45 | 29.54 | 29.12 | 29.22 | 145,150 | -0.48(-1.63%) |
Oct 26, 2023 | 29.46 | 29.85 | 29.30 | 29.70 | 160,088 | +0.03(+0.10%) |
Oct 25, 2023 | 29.11 | 29.82 | 29.09 | 29.67 | 103,390 | +0.44(+1.52%) |
Oct 24, 2023 | 29.04 | 29.36 | 29.04 | 29.23 | 71,843 | +0.21(+0.71%) |
Oct 23, 2023 | 29.56 | 29.56 | 28.80 | 29.02 | 113,495 | -0.83(-2.77%) |
Oct 20, 2023 | 30.24 | 30.24 | 29.79 | 29.85 | 105,533 | -0.23(-0.75%) |
Oct 19, 2023 | 30.29 | 30.48 | 29.97 | 30.07 | 114,091 | -0.38(-1.26%) |
Oct 18, 2023 | 30.53 | 30.92 | 30.36 | 30.46 | 118,303 | -0.36(-1.18%) |
Oct 17, 2023 | 30.23 | 31.06 | 30.23 | 30.82 | 196,463 | +0.58(+1.92%) |
Oct 16, 2023 | 29.50 | 30.39 | 29.48 | 30.24 | 140,390 | +0.95(+3.23%) |
Oct 13, 2023 | 28.48 | 29.33 | 28.40 | 29.30 | 138,942 | +1.09(+3.88%) |
Oct 12, 2023 | 28.58 | 28.58 | 27.98 | 28.20 | 136,893 | -0.25(-0.87%) |
Oct 11, 2023 | 28.15 | 28.45 | 28.06 | 28.45 | 83,827 | +0.27(+0.94%) |
Oct 10, 2023 | 28.21 | 28.26 | 27.80 | 28.18 | 106,231 | -0.14(-0.49%) |
Oct 09, 2023 | 27.72 | 28.35 | 27.71 | 28.32 | 107,271 | +0.34(+1.23%) |
Oct 06, 2023 | 27.66 | 28.25 | 27.59 | 27.98 | 137,481 | +0.23(+0.82%) |
Oct 05, 2023 | 27.16 | 27.78 | 27.06 | 27.75 | 147,438 | +0.45(+1.66%) |
Oct 04, 2023 | 27.58 | 27.79 | 27.12 | 27.30 | 98,124 | -0.15(-0.54%) |
Oct 03, 2023 | 27.39 | 27.51 | 26.90 | 27.44 | 179,505 | +0.05(+0.18%) |
Oct 02, 2023 | 27.43 | 27.43 | 26.92 | 27.39 | 168,338 | -0.23(-0.82%) |
Sep 29, 2023 | 28.18 | 28.18 | 27.30 | 27.62 | 165,499 | -0.52(-1.86%) |
Sep 28, 2023 | 27.43 | 28.86 | 27.43 | 28.14 | 411,244 | +0.81(+2.96%) |
Sep 27, 2023 | 27.83 | 27.83 | 26.87 | 27.33 | 84,501 | -0.32(-1.14%) |
Sep 26, 2023 | 27.82 | 28.38 | 27.63 | 27.65 | 124,756 | -0.31(-1.09%) |
Sep 25, 2023 | 27.89 | 27.99 | 27.88 | 27.96 | 161,352 | +0.08(+0.28%) |
Sep 22, 2023 | 27.66 | 28.02 | 27.34 | 27.88 | 203,536 | +0.24(+0.86%) |
Sep 21, 2023 | 27.77 | 28.01 | 27.51 | 27.64 | 187,226 | -0.19(-0.67%) |
Sep 20, 2023 | 28.10 | 28.30 | 27.81 | 27.83 | 176,443 | -0.09(-0.32%) |
Sep 19, 2023 | 27.97 | 28.21 | 27.67 | 27.92 | 207,655 | -0.13(-0.46%) |
Sep 18, 2023 | 28.59 | 28.73 | 27.92 | 28.04 | 128,985 | -0.52(-1.83%) |
Sep 15, 2023 | 28.86 | 28.86 | 28.15 | 28.57 | 470,704 | -0.36(-1.26%) |
Sep 14, 2023 | 28.96 | 29.25 | 28.73 | 28.93 | 138,629 | +0.19(+0.65%) |
Sep 13, 2023 | 28.53 | 28.84 | 28.36 | 28.74 | 159,889 | +0.27(+0.96%) |
Sep 12, 2023 | 27.91 | 28.60 | 27.91 | 28.47 | 206,297 | +0.57(+2.03%) |
Sep 11, 2023 | 27.35 | 28.21 | 27.34 | 27.90 | 173,397 | +0.53(+1.92%) |
Sep 08, 2023 | 27.37 | 27.46 | 27.18 | 27.38 | 104,522 | -0.05(-0.18%) |
Sep 07, 2023 | 27.25 | 27.52 | 27.02 | 27.43 | 146,716 | +0.28(+1.04%) |
Sep 06, 2023 | 27.12 | 27.46 | 26.90 | 27.14 | 202,467 | -0.04(-0.14%) |
Sep 05, 2023 | 27.69 | 27.84 | 26.95 | 27.18 | 182,602 | -0.76(-2.72%) |
Sep 01, 2023 | 28.07 | 28.20 | 27.85 | 27.94 | 105,759 | +0.06(+0.21%) |
Aug 31, 2023 | 28.42 | 28.69 | 27.83 | 27.89 | 129,656 | -0.69(-2.42%) |
Aug 30, 2023 | 28.11 | 28.82 | 28.11 | 28.58 | 97,870 | +0.20(+0.72%) |
Aug 29, 2023 | 28.41 | 28.58 | 28.29 | 28.37 | 92,743 | +0.15(+0.52%) |
Aug 28, 2023 | 28.52 | 28.69 | 27.79 | 28.23 | 140,395 | -0.21(-0.75%) |
Aug 25, 2023 | 28.16 | 28.67 | 27.90 | 28.44 | 158,067 | +0.27(+0.97%) |
Aug 24, 2023 | 27.75 | 28.37 | 27.67 | 28.17 | 164,872 | +0.34(+1.23%) |
Aug 23, 2023 | 27.69 | 28.19 | 27.67 | 27.83 | 168,356 | -0.03(-0.10%) |
Aug 22, 2023 | 28.19 | 28.42 | 27.75 | 27.86 | 137,879 | -0.26(-0.94%) |
Aug 21, 2023 | 28.06 | 28.42 | 27.83 | 28.12 | 163,486 | -0.07(-0.24%) |
Aug 18, 2023 | 29.05 | 29.24 | 28.14 | 28.19 | 190,328 | -0.99(-3.41%) |
Aug 17, 2023 | 29.55 | 29.72 | 29.01 | 29.18 | 123,224 | -0.24(-0.83%) |
Aug 16, 2023 | 29.16 | 29.58 | 29.14 | 29.43 | 94,280 | +0.24(+0.83%) |
Aug 15, 2023 | 29.82 | 29.92 | 29.16 | 29.18 | 104,035 | -1.01(-3.36%) |
Aug 14, 2023 | 30.21 | 30.21 | 29.73 | 30.20 | 132,808 | -0.17(-0.55%) |
Aug 11, 2023 | 30.23 | 30.47 | 30.01 | 30.36 | 136,113 | -0.02(-0.06%) |
Aug 10, 2023 | 30.68 | 30.70 | 30.25 | 30.38 | 119,037 | -0.02(-0.06%) |
Aug 09, 2023 | 30.56 | 30.78 | 30.17 | 30.40 | 169,464 | -0.04(-0.13%) |
Aug 08, 2023 | 30.65 | 30.80 | 30.20 | 30.44 | 155,489 | -0.20(-0.67%) |
Aug 07, 2023 | 29.74 | 30.67 | 29.62 | 30.64 | 148,449 | +0.89(+2.98%) |
Aug 04, 2023 | 30.18 | 30.47 | 29.70 | 29.76 | 138,250 | -0.51(-1.67%) |
Aug 03, 2023 | 29.66 | 30.76 | 29.66 | 30.26 | 143,958 | +0.57(+1.94%) |
Aug 02, 2023 | 31.45 | 31.45 | 29.54 | 29.69 | 237,676 | -1.16(-3.76%) |
Aug 01, 2023 | 31.45 | 31.51 | 30.59 | 30.85 | 146,313 | -0.52(-1.65%) |
Jul 31, 2023 | 31.06 | 31.75 | 30.97 | 31.36 | 182,007 | +0.29(+0.94%) |
Jul 28, 2023 | 30.77 | 31.19 | 30.76 | 31.07 | 114,361 | +0.65(+2.15%) |
Jul 27, 2023 | 30.64 | 30.70 | 30.28 | 30.42 | 195,674 | -0.14(-0.45%) |
Jul 26, 2023 | 30.07 | 30.60 | 30.07 | 30.56 | 113,854 | +0.62(+2.08%) |
Jul 25, 2023 | 29.84 | 30.08 | 29.81 | 29.93 | 130,910 | -0.01(-0.03%) |
Jul 24, 2023 | 29.59 | 30.27 | 29.55 | 29.94 | 110,873 | +0.32(+1.09%) |
Jul 21, 2023 | 29.85 | 29.85 | 29.13 | 29.62 | 175,948 | -0.06(-0.20%) |
Jul 20, 2023 | 29.15 | 29.71 | 28.82 | 29.68 | 127,652 | +0.65(+2.25%) |
Jul 19, 2023 | 29.01 | 29.29 | 28.67 | 29.03 | 109,450 | +0.22(+0.78%) |
Jul 18, 2023 | 28.42 | 29.01 | 28.34 | 28.80 | 126,730 | +0.38(+1.34%) |
Jul 17, 2023 | 27.96 | 28.63 | 27.96 | 28.42 | 129,990 | +0.44(+1.57%) |
Jul 14, 2023 | 28.38 | 28.38 | 27.67 | 27.98 | 143,680 | -0.49(-1.71%) |
Jul 13, 2023 | 28.80 | 28.97 | 28.05 | 28.47 | 184,788 | -0.57(-1.95%) |
Jul 12, 2023 | 28.03 | 29.27 | 28.03 | 29.04 | 275,540 | +1.33(+4.78%) |
Jul 11, 2023 | 28.03 | 28.36 | 27.31 | 27.71 | 154,066 | -0.44(-1.56%) |
Jul 10, 2023 | 28.39 | 28.81 | 28.09 | 28.15 | 157,130 | -0.35(-1.23%) |
Jul 07, 2023 | 26.78 | 28.75 | 26.78 | 28.50 | 292,757 | +0.37(+1.32%) |
Jul 06, 2023 | 28.54 | 28.59 | 28.09 | 28.13 | 113,113 | -0.43(-1.50%) |
Jul 05, 2023 | 29.27 | 29.27 | 28.17 | 28.56 | 248,472 | -0.93(-3.14%) |
Jul 03, 2023 | 29.25 | 29.73 | 29.24 | 29.48 | 73,598 | -0.02(-0.07%) |
Jun 30, 2023 | 30.11 | 30.12 | 29.49 | 29.50 | 121,581 | -0.36(-1.21%) |
Jun 29, 2023 | 29.04 | 29.96 | 28.84 | 29.86 | 126,151 | +1.06(+3.69%) |
Jun 28, 2023 | 29.49 | 29.49 | 28.37 | 28.80 | 197,111 | -0.91(-3.05%) |
Jun 27, 2023 | 30.18 | 30.71 | 29.70 | 29.71 | 172,661 | -0.20(-0.68%) |
Jun 26, 2023 | 29.83 | 30.24 | 29.57 | 29.91 | 181,493 | +0.08(+0.26%) |
Jun 23, 2023 | 30.84 | 30.84 | 29.60 | 29.83 | 258,447 | -1.17(-3.77%) |
Jun 22, 2023 | 30.62 | 31.30 | 30.16 | 31.00 | 219,771 | +0.54(+1.76%) |
Jun 21, 2023 | 30.21 | 30.56 | 29.73 | 30.47 | 199,133 | +0.42(+1.39%) |
Jun 20, 2023 | 29.76 | 30.69 | 29.41 | 30.05 | 289,549 | +0.20(+0.69%) |
Jun 16, 2023 | 29.05 | 29.98 | 28.81 | 29.84 | 621,965 | +1.53(+5.40%) |
Jun 15, 2023 | 28.22 | 28.70 | 28.07 | 28.31 | 271,777 | -0.09(-0.31%) |
Jun 14, 2023 | 28.68 | 29.05 | 28.34 | 28.40 | 262,431 | -0.27(-0.93%) |
Jun 13, 2023 | 28.72 | 29.40 | 28.57 | 28.67 | 214,702 | +0.02(+0.07%) |
Jun 12, 2023 | 28.53 | 29.18 | 28.17 | 28.65 | 221,997 | -0.07(-0.24%) |
Jun 09, 2023 | 29.54 | 29.66 | 28.50 | 28.72 | 208,649 | -0.87(-2.93%) |
Jun 08, 2023 | 29.87 | 29.98 | 29.53 | 29.58 | 190,701 | -0.59(-1.95%) |
Jun 07, 2023 | 29.22 | 30.25 | 29.21 | 30.17 | 421,835 | +0.96(+3.30%) |
Jun 06, 2023 | 28.56 | 29.70 | 28.56 | 29.21 | 170,361 | +0.80(+2.82%) |
Jun 05, 2023 | 28.75 | 29.13 | 27.80 | 28.41 | 135,034 | -0.78(-2.68%) |
Jun 02, 2023 | 28.78 | 29.57 | 28.78 | 29.19 | 178,306 | +0.59(+2.06%) |