Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.86 | 34.47 | 33.86 | 34.47 | 20,524 | +0.78(+2.32%) |
May 30, 2024 | 33.80 | 33.98 | 33.61 | 33.69 | 23,280 | +0.07(+0.20%) |
May 29, 2024 | 34.25 | 34.25 | 33.50 | 33.62 | 17,812 | -0.63(-1.83%) |
May 28, 2024 | 33.94 | 34.39 | 33.94 | 34.25 | 42,125 | +0.47(+1.39%) |
May 24, 2024 | 33.94 | 34.11 | 33.74 | 33.78 | 11,792 | +0.04(+0.11%) |
May 23, 2024 | 34.15 | 34.33 | 33.66 | 33.74 | 105,060 | -0.24(-0.70%) |
May 22, 2024 | 34.32 | 34.32 | 33.80 | 33.98 | 40,617 | -0.50(-1.46%) |
May 21, 2024 | 34.52 | 34.92 | 34.48 | 34.48 | 14,499 | -0.25(-0.71%) |
May 20, 2024 | 34.66 | 34.87 | 34.60 | 34.73 | 28,521 | +0.10(+0.28%) |
May 17, 2024 | 34.25 | 34.76 | 34.25 | 34.63 | 20,325 | +0.54(+1.59%) |
May 16, 2024 | 34.21 | 34.39 | 34.09 | 34.09 | 24,807 | -0.19(-0.55%) |
May 15, 2024 | 34.17 | 34.30 | 33.59 | 34.28 | 63,409 | +0.04(+0.12%) |
May 14, 2024 | 34.08 | 34.24 | 33.88 | 34.24 | 39,892 | +0.23(+0.67%) |
May 13, 2024 | 34.24 | 34.36 | 34.01 | 34.01 | 38,152 | -0.16(-0.46%) |
May 10, 2024 | 34.88 | 34.88 | 34.09 | 34.17 | 19,829 | -0.56(-1.62%) |
May 09, 2024 | 34.69 | 34.86 | 34.67 | 34.73 | 18,653 | +0.18(+0.52%) |
May 08, 2024 | 34.55 | 34.83 | 34.43 | 34.55 | 26,071 | -0.15(-0.43%) |
May 07, 2024 | 34.70 | 35.00 | 34.69 | 34.70 | 22,888 | +0.08(+0.24%) |
May 06, 2024 | 34.47 | 34.87 | 34.47 | 34.62 | 35,310 | +0.46(+1.34%) |
May 03, 2024 | 34.21 | 34.30 | 33.80 | 34.16 | 15,119 | +0.24(+0.71%) |
May 02, 2024 | 33.87 | 34.07 | 33.87 | 33.92 | 18,659 | +0.26(+0.77%) |
May 01, 2024 | 34.30 | 34.40 | 33.44 | 33.66 | 48,944 | -0.78(-2.25%) |
Apr 30, 2024 | 35.94 | 35.94 | 34.42 | 34.44 | 42,410 | -1.64(-4.56%) |
Apr 29, 2024 | 35.95 | 36.12 | 35.82 | 36.08 | 108,433 | +0.16(+0.45%) |
Apr 26, 2024 | 35.86 | 35.97 | 35.58 | 35.92 | 25,805 | -0.03(-0.08%) |
Apr 25, 2024 | 35.80 | 36.03 | 35.55 | 35.95 | 41,304 | +0.08(+0.22%) |
Apr 24, 2024 | 35.65 | 35.90 | 35.52 | 35.87 | 26,510 | +0.09(+0.25%) |
Apr 23, 2024 | 35.37 | 35.86 | 35.19 | 35.78 | 44,599 | +0.25(+0.70%) |
Apr 22, 2024 | 35.19 | 35.83 | 34.82 | 35.53 | 54,869 | +0.31(+0.88%) |
Apr 19, 2024 | 34.79 | 35.50 | 34.79 | 35.22 | 29,568 | +0.34(+0.97%) |
Apr 18, 2024 | 35.46 | 35.46 | 34.80 | 34.88 | 45,277 | -0.44(-1.25%) |
Apr 17, 2024 | 35.69 | 35.94 | 35.17 | 35.32 | 24,883 | -0.31(-0.87%) |
Apr 16, 2024 | 35.74 | 35.76 | 35.20 | 35.63 | 48,222 | -0.33(-0.92%) |
Apr 15, 2024 | 36.70 | 36.72 | 35.87 | 35.96 | 182,423 | -0.54(-1.48%) |
Apr 12, 2024 | 37.23 | 37.48 | 36.31 | 36.50 | 214,498 | -0.38(-1.03%) |
Apr 11, 2024 | 37.11 | 37.11 | 36.51 | 36.88 | 137,106 | -0.20(-0.54%) |
Apr 10, 2024 | 36.87 | 37.10 | 36.60 | 37.08 | 45,754 | +0.16(+0.43%) |
Apr 09, 2024 | 37.32 | 37.35 | 36.75 | 36.92 | 25,334 | -0.19(-0.51%) |
Apr 08, 2024 | 37.43 | 37.46 | 36.99 | 37.11 | 38,295 | -0.24(-0.64%) |
Apr 05, 2024 | 37.12 | 37.42 | 36.87 | 37.35 | 91,384 | +0.39(+1.06%) |
Apr 04, 2024 | 37.11 | 37.23 | 36.84 | 36.96 | 44,609 | -0.02(-0.05%) |
Apr 03, 2024 | 36.46 | 36.99 | 36.46 | 36.98 | 46,370 | +0.63(+1.73%) |
Apr 02, 2024 | 36.27 | 36.38 | 35.94 | 36.35 | 48,353 | +0.29(+0.80%) |
Apr 01, 2024 | 35.98 | 36.13 | 35.50 | 36.06 | 42,235 | +0.26(+0.73%) |
Mar 28, 2024 | 35.44 | 35.82 | 35.34 | 35.80 | 39,430 | +0.50(+1.42%) |
Mar 27, 2024 | 34.84 | 35.30 | 34.73 | 35.30 | 27,032 | +0.43(+1.23%) |
Mar 26, 2024 | 35.32 | 35.33 | 34.86 | 34.87 | 29,240 | -0.42(-1.19%) |
Mar 25, 2024 | 35.06 | 35.52 | 35.06 | 35.29 | 55,796 | +0.33(+0.94%) |
Mar 22, 2024 | 35.21 | 35.21 | 34.86 | 34.96 | 26,265 | -0.22(-0.63%) |
Mar 21, 2024 | 35.03 | 35.21 | 34.92 | 35.18 | 35,077 | +0.24(+0.69%) |
Mar 20, 2024 | 34.49 | 35.04 | 34.41 | 34.94 | 58,542 | +0.28(+0.81%) |
Mar 19, 2024 | 34.11 | 34.67 | 34.11 | 34.66 | 29,395 | +0.48(+1.40%) |
Mar 18, 2024 | 34.32 | 34.32 | 33.90 | 34.18 | 39,807 | +0.05(+0.16%) |
Mar 15, 2024 | 33.84 | 34.38 | 33.84 | 34.13 | 42,628 | +0.29(+0.85%) |
Mar 14, 2024 | 33.99 | 34.07 | 33.62 | 33.84 | 37,772 | +0.08(+0.24%) |
Mar 13, 2024 | 33.27 | 33.98 | 33.27 | 33.76 | 44,374 | +0.84(+2.54%) |
Mar 12, 2024 | 32.89 | 33.04 | 32.70 | 32.92 | 16,135 | +0.01(+0.03%) |
Mar 11, 2024 | 32.57 | 32.92 | 32.34 | 32.91 | 22,278 | +0.24(+0.73%) |
Mar 08, 2024 | 32.62 | 32.79 | 32.44 | 32.67 | 21,531 | +0.14(+0.43%) |
Mar 07, 2024 | 32.28 | 32.86 | 32.28 | 32.53 | 34,343 | +0.24(+0.74%) |
Mar 06, 2024 | 32.58 | 32.58 | 32.17 | 32.30 | 31,867 | +0.02(+0.06%) |
Mar 05, 2024 | 32.03 | 32.49 | 32.03 | 32.28 | 43,043 | +0.24(+0.75%) |
Mar 04, 2024 | 32.33 | 32.55 | 32.04 | 32.04 | 75,537 | -0.25(-0.77%) |
Mar 01, 2024 | 32.08 | 32.46 | 32.08 | 32.28 | 20,123 | +0.41(+1.28%) |
Feb 29, 2024 | 31.60 | 32.01 | 31.60 | 31.88 | 143,066 | +0.35(+1.11%) |
Feb 28, 2024 | 31.83 | 32.00 | 31.44 | 31.53 | 15,889 | -0.39(-1.21%) |
Feb 27, 2024 | 31.95 | 32.11 | 31.82 | 31.92 | 19,690 | +0.10(+0.31%) |
Feb 26, 2024 | 31.62 | 32.01 | 31.62 | 31.82 | 21,733 | +0.17(+0.53%) |
Feb 23, 2024 | 31.43 | 31.71 | 31.25 | 31.65 | 13,685 | -0.11(-0.34%) |
Feb 22, 2024 | 31.66 | 31.79 | 31.41 | 31.76 | 20,464 | -0.10(-0.31%) |
Feb 21, 2024 | 31.23 | 31.98 | 31.23 | 31.86 | 32,836 | +0.86(+2.79%) |
Feb 20, 2024 | 31.32 | 31.32 | 30.87 | 30.99 | 46,267 | -0.48(-1.51%) |
Feb 16, 2024 | 31.51 | 31.75 | 31.23 | 31.47 | 47,234 | -0.06(-0.18%) |
Feb 15, 2024 | 30.63 | 31.66 | 30.63 | 31.53 | 29,703 | +0.93(+3.05%) |
Feb 14, 2024 | 30.74 | 30.75 | 30.24 | 30.59 | 43,460 | +0.08(+0.26%) |
Feb 13, 2024 | 30.76 | 30.78 | 30.32 | 30.51 | 27,385 | -0.47(-1.53%) |
Feb 12, 2024 | 30.64 | 31.20 | 30.64 | 30.99 | 28,967 | +0.54(+1.78%) |
Feb 09, 2024 | 30.65 | 30.67 | 30.36 | 30.44 | 17,043 | -0.16(-0.52%) |
Feb 08, 2024 | 30.21 | 30.69 | 30.21 | 30.60 | 24,138 | +0.39(+1.28%) |
Feb 07, 2024 | 30.04 | 30.28 | 29.83 | 30.21 | 26,819 | +0.32(+1.07%) |
Feb 06, 2024 | 29.91 | 30.24 | 29.84 | 29.90 | 11,055 | +0.10(+0.33%) |
Feb 05, 2024 | 29.64 | 29.94 | 29.28 | 29.80 | 37,676 | -0.04(-0.13%) |
Feb 02, 2024 | 30.18 | 30.18 | 29.66 | 29.84 | 39,011 | -0.38(-1.25%) |
Feb 01, 2024 | 30.50 | 30.69 | 29.87 | 30.21 | 49,720 | -0.12(-0.39%) |
Jan 31, 2024 | 31.10 | 31.15 | 30.32 | 30.33 | 25,948 | -0.78(-2.49%) |
Jan 30, 2024 | 30.15 | 31.12 | 30.15 | 31.11 | 58,660 | +0.71(+2.32%) |
Jan 29, 2024 | 30.34 | 30.42 | 30.01 | 30.40 | 51,096 | -0.02(-0.07%) |
Jan 26, 2024 | 30.19 | 30.43 | 29.89 | 30.42 | 25,375 | +0.23(+0.76%) |
Jan 25, 2024 | 29.89 | 30.20 | 29.72 | 30.20 | 33,773 | +0.54(+1.81%) |
Jan 24, 2024 | 29.46 | 29.75 | 29.38 | 29.66 | 33,396 | +0.40(+1.36%) |
Jan 23, 2024 | 29.10 | 29.41 | 29.06 | 29.26 | 38,406 | +0.07(+0.24%) |
Jan 22, 2024 | 29.01 | 29.32 | 29.01 | 29.19 | 34,424 | +0.14(+0.48%) |
Jan 19, 2024 | 28.96 | 29.05 | 28.70 | 29.05 | 41,226 | +0.09(+0.31%) |
Jan 18, 2024 | 29.02 | 29.02 | 28.60 | 28.96 | 32,770 | +0.04(+0.14%) |
Jan 17, 2024 | 29.02 | 29.20 | 28.86 | 28.92 | 48,307 | -0.38(-1.29%) |
Jan 16, 2024 | 30.10 | 30.10 | 29.30 | 29.30 | 15,689 | -1.00(-3.29%) |
Jan 12, 2024 | 30.36 | 30.43 | 30.10 | 30.29 | 22,755 | +0.44(+1.47%) |
Jan 11, 2024 | 29.97 | 30.10 | 29.71 | 29.85 | 20,175 | +0.06(+0.19%) |
Jan 10, 2024 | 30.26 | 30.26 | 29.67 | 29.80 | 31,687 | -0.44(-1.45%) |
Jan 09, 2024 | 30.61 | 30.61 | 29.94 | 30.23 | 22,848 | -0.28(-0.91%) |
Jan 08, 2024 | 30.12 | 30.51 | 29.70 | 30.51 | 29,070 | -0.11(-0.36%) |
Jan 05, 2024 | 30.70 | 30.73 | 30.34 | 30.62 | 27,647 | +0.11(+0.36%) |
Jan 04, 2024 | 31.46 | 31.53 | 30.51 | 30.51 | 39,776 | -0.71(-2.28%) |
Jan 03, 2024 | 30.85 | 31.44 | 30.78 | 31.23 | 31,875 | +0.31(+1.01%) |
Jan 02, 2024 | 30.94 | 31.35 | 30.81 | 30.91 | 38,223 | +0.16(+0.53%) |
Dec 29, 2023 | 30.86 | 30.89 | 30.74 | 30.75 | 15,255 | -0.17(-0.55%) |
Dec 28, 2023 | 31.25 | 31.40 | 30.92 | 30.92 | 30,661 | -0.46(-1.46%) |
Dec 27, 2023 | 31.57 | 31.65 | 31.32 | 31.38 | 26,301 | -0.22(-0.70%) |
Dec 26, 2023 | 31.29 | 31.77 | 31.29 | 31.60 | 30,618 | +0.51(+1.64%) |
Dec 22, 2023 | 31.23 | 31.42 | 31.03 | 31.09 | 33,163 | +0.05(+0.16%) |
Dec 21, 2023 | 30.80 | 31.04 | 30.64 | 31.04 | 21,075 | +0.36(+1.17%) |
Dec 20, 2023 | 31.21 | 31.45 | 30.65 | 30.68 | 30,465 | -0.43(-1.38%) |
Dec 19, 2023 | 30.71 | 31.13 | 30.64 | 31.11 | 25,122 | +0.33(+1.08%) |
Dec 18, 2023 | 30.81 | 31.09 | 30.77 | 30.78 | 53,388 | +0.45(+1.47%) |
Dec 15, 2023 | 30.41 | 30.45 | 30.01 | 30.33 | 55,056 | -0.14(-0.45%) |
Dec 14, 2023 | 30.06 | 30.54 | 30.06 | 30.47 | 47,274 | +0.88(+2.97%) |
Dec 13, 2023 | 28.90 | 29.59 | 28.82 | 29.59 | 25,561 | +0.72(+2.49%) |
Dec 12, 2023 | 29.22 | 29.22 | 28.69 | 28.87 | 75,204 | -0.71(-2.40%) |
Dec 11, 2023 | 29.36 | 29.70 | 29.33 | 29.58 | 46,386 | +0.04(+0.13%) |
Dec 08, 2023 | 29.45 | 29.77 | 29.41 | 29.55 | 74,119 | +0.28(+0.94%) |
Dec 07, 2023 | 29.37 | 29.51 | 29.11 | 29.27 | 40,657 | +0.07(+0.24%) |
Dec 06, 2023 | 29.84 | 30.06 | 29.20 | 29.20 | 100,916 | -0.88(-2.92%) |
Dec 05, 2023 | 30.73 | 30.86 | 30.08 | 30.08 | 35,055 | -0.61(-1.99%) |
Dec 04, 2023 | 30.71 | 30.94 | 30.56 | 30.69 | 80,429 | -0.31(-0.99%) |
Dec 01, 2023 | 30.62 | 31.42 | 30.62 | 31.00 | 289,055 | +0.27(+0.87%) |
Nov 30, 2023 | 30.75 | 31.32 | 30.40 | 30.73 | 51,382 | +0.23(+0.76%) |
Nov 29, 2023 | 30.89 | 30.89 | 30.47 | 30.50 | 41,329 | -0.14(-0.47%) |
Nov 28, 2023 | 30.77 | 31.05 | 30.62 | 30.64 | 62,193 | -0.15(-0.47%) |
Nov 27, 2023 | 30.74 | 30.81 | 30.47 | 30.79 | 87,187 | -0.17(-0.55%) |
Nov 24, 2023 | 30.78 | 31.23 | 30.78 | 30.96 | 8,286 | +0.12(+0.38%) |
Nov 22, 2023 | 30.05 | 30.89 | 30.05 | 30.84 | 39,073 | +0.08(+0.27%) |
Nov 21, 2023 | 30.80 | 30.89 | 30.53 | 30.75 | 23,839 | -0.20(-0.65%) |
Nov 20, 2023 | 31.14 | 31.26 | 30.96 | 30.96 | 66,873 | +0.06(+0.18%) |
Nov 17, 2023 | 30.49 | 31.11 | 30.49 | 30.90 | 28,610 | +0.61(+2.00%) |
Nov 16, 2023 | 30.81 | 30.81 | 29.93 | 30.30 | 45,618 | -0.88(-2.82%) |
Nov 15, 2023 | 30.97 | 31.64 | 30.97 | 31.17 | 92,126 | +0.12(+0.38%) |
Nov 14, 2023 | 30.76 | 31.16 | 30.65 | 31.05 | 42,924 | +0.52(+1.71%) |
Nov 13, 2023 | 30.38 | 30.62 | 30.38 | 30.53 | 50,115 | +0.28(+0.91%) |
Nov 10, 2023 | 30.20 | 30.32 | 29.92 | 30.26 | 17,739 | +0.34(+1.12%) |
Nov 09, 2023 | 30.36 | 30.49 | 29.91 | 29.92 | 19,680 | -0.30(-0.98%) |
Nov 08, 2023 | 30.61 | 30.82 | 30.22 | 30.22 | 61,294 | -0.61(-1.98%) |
Nov 07, 2023 | 31.18 | 31.18 | 30.66 | 30.83 | 69,164 | -0.86(-2.70%) |
Nov 06, 2023 | 32.54 | 32.56 | 31.59 | 31.68 | 58,051 | -0.77(-2.36%) |
Nov 03, 2023 | 32.76 | 32.77 | 32.32 | 32.45 | 16,953 | -0.24(-0.75%) |
Nov 02, 2023 | 32.10 | 32.69 | 32.04 | 32.69 | 38,001 | +0.74(+2.32%) |
Nov 01, 2023 | 31.61 | 32.33 | 31.61 | 31.95 | 58,176 | +0.13(+0.40%) |
Oct 31, 2023 | 31.51 | 31.83 | 31.23 | 31.82 | 36,724 | +0.47(+1.51%) |
Oct 30, 2023 | 31.49 | 31.82 | 31.04 | 31.35 | 55,834 | -0.15(-0.47%) |
Oct 27, 2023 | 31.98 | 31.98 | 31.18 | 31.50 | 15,826 | -0.35(-1.09%) |
Oct 26, 2023 | 31.61 | 31.91 | 31.17 | 31.84 | 17,292 | -0.12(-0.37%) |
Oct 25, 2023 | 32.08 | 32.23 | 31.84 | 31.96 | 27,700 | -0.17(-0.52%) |
Oct 24, 2023 | 32.55 | 32.55 | 32.09 | 32.13 | 25,591 | -0.21(-0.64%) |
Oct 23, 2023 | 32.45 | 32.66 | 32.14 | 32.34 | 126,312 | -0.38(-1.18%) |
Oct 20, 2023 | 33.17 | 33.25 | 32.72 | 32.72 | 30,409 | -0.49(-1.49%) |
Oct 19, 2023 | 33.27 | 33.50 | 32.92 | 33.22 | 58,656 | -0.13(-0.38%) |
Oct 18, 2023 | 33.24 | 33.46 | 33.22 | 33.34 | 30,434 | +0.25(+0.75%) |
Oct 17, 2023 | 32.61 | 33.15 | 32.61 | 33.10 | 42,730 | +0.40(+1.24%) |
Oct 16, 2023 | 32.56 | 32.73 | 32.29 | 32.69 | 33,560 | +0.31(+0.96%) |
Oct 13, 2023 | 32.40 | 32.61 | 32.24 | 32.38 | 39,426 | +0.49(+1.53%) |
Oct 12, 2023 | 32.16 | 32.16 | 31.63 | 31.89 | 63,794 | +0.02(+0.06%) |
Oct 11, 2023 | 31.59 | 31.88 | 31.34 | 31.87 | 32,631 | +0.08(+0.26%) |
Oct 10, 2023 | 31.66 | 32.03 | 31.65 | 31.79 | 41,228 | +0.15(+0.48%) |
Oct 09, 2023 | 31.35 | 31.78 | 31.18 | 31.64 | 206,950 | +1.06(+3.45%) |
Oct 06, 2023 | 30.21 | 30.86 | 30.07 | 30.58 | 36,545 | +0.70(+2.35%) |
Oct 05, 2023 | 29.39 | 29.94 | 29.39 | 29.88 | 64,921 | +0.20(+0.66%) |
Oct 04, 2023 | 30.48 | 30.48 | 29.44 | 29.68 | 112,804 | -1.17(-3.81%) |
Oct 03, 2023 | 30.91 | 30.98 | 30.44 | 30.86 | 77,861 | -0.25(-0.79%) |
Oct 02, 2023 | 32.01 | 32.01 | 30.91 | 31.10 | 139,675 | -0.98(-3.05%) |
Sep 29, 2023 | 32.76 | 32.76 | 31.95 | 32.08 | 72,785 | -0.59(-1.81%) |
Sep 28, 2023 | 32.33 | 32.85 | 32.33 | 32.67 | 48,544 | +0.31(+0.95%) |
Sep 27, 2023 | 31.86 | 32.57 | 31.86 | 32.37 | 50,050 | +0.87(+2.76%) |
Sep 26, 2023 | 31.31 | 31.71 | 31.31 | 31.50 | 32,254 | -0.15(-0.47%) |
Sep 25, 2023 | 31.12 | 31.65 | 31.51 | 31.65 | 95,411 | +0.55(+1.78%) |
Sep 22, 2023 | 31.55 | 31.69 | 31.08 | 31.09 | 58,578 | -0.16(-0.51%) |
Sep 21, 2023 | 31.79 | 31.97 | 31.17 | 31.25 | 69,893 | -0.23(-0.72%) |
Sep 20, 2023 | 31.74 | 32.11 | 31.48 | 31.48 | 61,119 | -0.45(-1.42%) |
Sep 19, 2023 | 32.63 | 32.63 | 31.81 | 31.93 | 59,860 | -0.45(-1.40%) |
Sep 18, 2023 | 32.56 | 32.74 | 32.20 | 32.39 | 79,454 | +0.05(+0.15%) |
Sep 15, 2023 | 32.80 | 32.80 | 32.24 | 32.34 | 89,375 | -0.61(-1.85%) |
Sep 14, 2023 | 33.18 | 33.30 | 32.91 | 32.95 | 39,148 | +0.09(+0.27%) |
Sep 13, 2023 | 33.30 | 33.30 | 32.68 | 32.86 | 75,020 | -0.34(-1.02%) |
Sep 12, 2023 | 32.72 | 33.25 | 32.72 | 33.20 | 114,777 | +0.70(+2.16%) |
Sep 11, 2023 | 33.24 | 33.32 | 32.39 | 32.49 | 56,191 | -0.50(-1.51%) |
Sep 08, 2023 | 32.72 | 33.28 | 32.72 | 32.99 | 34,320 | +0.42(+1.28%) |
Sep 07, 2023 | 32.50 | 32.77 | 32.50 | 32.57 | 56,826 | -0.02(-0.06%) |
Sep 06, 2023 | 32.62 | 32.89 | 32.33 | 32.59 | 120,538 | -0.03(-0.09%) |
Sep 05, 2023 | 33.06 | 33.17 | 32.62 | 32.62 | 264,558 | -0.21(-0.63%) |
Sep 01, 2023 | 32.48 | 32.94 | 32.48 | 32.83 | 146,476 | +0.76(+2.36%) |
Aug 31, 2023 | 32.13 | 32.13 | 31.75 | 32.07 | 73,409 | +0.14(+0.43%) |
Aug 30, 2023 | 31.93 | 32.06 | 31.82 | 31.93 | 32,790 | +0.18(+0.56%) |
Aug 29, 2023 | 31.68 | 31.83 | 31.46 | 31.76 | 36,081 | +0.15(+0.48%) |
Aug 28, 2023 | 31.73 | 31.95 | 31.45 | 31.60 | 92,236 | +0.05(+0.16%) |
Aug 25, 2023 | 31.46 | 31.75 | 31.12 | 31.55 | 64,938 | +0.37(+1.20%) |
Aug 24, 2023 | 31.01 | 31.47 | 31.01 | 31.18 | 113,796 | -0.09(-0.28%) |
Aug 23, 2023 | 31.34 | 31.41 | 30.92 | 31.27 | 28,371 | -0.35(-1.12%) |
Aug 22, 2023 | 31.94 | 32.12 | 31.62 | 31.62 | 62,165 | -0.32(-0.99%) |
Aug 21, 2023 | 32.07 | 32.17 | 31.58 | 31.94 | 33,709 | +0.19(+0.59%) |
Aug 18, 2023 | 31.21 | 31.76 | 31.09 | 31.75 | 44,548 | +0.28(+0.87%) |
Aug 17, 2023 | 31.51 | 31.83 | 31.43 | 31.47 | 54,760 | +0.42(+1.36%) |
Aug 16, 2023 | 31.06 | 31.54 | 31.03 | 31.05 | 52,276 | -0.03(-0.09%) |
Aug 15, 2023 | 31.27 | 31.28 | 30.90 | 31.08 | 228,472 | -0.61(-1.93%) |
Aug 14, 2023 | 31.86 | 31.86 | 31.46 | 31.69 | 35,448 | -0.26(-0.82%) |
Aug 11, 2023 | 31.59 | 32.12 | 31.59 | 31.95 | 79,807 | +0.34(+1.06%) |
Aug 10, 2023 | 31.98 | 32.21 | 31.43 | 31.62 | 41,900 | -0.38(-1.20%) |
Aug 09, 2023 | 31.91 | 32.34 | 31.77 | 32.00 | 38,449 | +0.56(+1.77%) |
Aug 08, 2023 | 30.52 | 31.47 | 30.42 | 31.45 | 54,866 | +0.33(+1.06%) |
Aug 07, 2023 | 30.92 | 31.22 | 30.74 | 31.12 | 59,981 | +0.34(+1.10%) |
Aug 04, 2023 | 30.65 | 31.16 | 30.49 | 30.78 | 39,539 | +0.32(+1.05%) |
Aug 03, 2023 | 30.00 | 30.73 | 29.70 | 30.46 | 53,719 | +0.59(+1.97%) |
Aug 02, 2023 | 30.07 | 30.11 | 29.48 | 29.87 | 41,624 | -0.39(-1.29%) |
Aug 01, 2023 | 30.10 | 30.28 | 29.84 | 30.26 | 59,743 | -0.07(-0.24%) |
Jul 31, 2023 | 30.24 | 30.33 | 30.16 | 30.33 | 45,520 | +0.35(+1.17%) |
Jul 28, 2023 | 29.38 | 29.99 | 29.28 | 29.98 | 50,869 | +0.80(+2.75%) |
Jul 27, 2023 | 29.66 | 29.77 | 29.09 | 29.18 | 34,831 | -0.18(-0.61%) |
Jul 26, 2023 | 28.95 | 29.51 | 28.87 | 29.36 | 68,815 | +0.17(+0.60%) |
Jul 25, 2023 | 29.09 | 29.49 | 28.95 | 29.19 | 54,744 | +0.06(+0.20%) |
Jul 24, 2023 | 28.87 | 29.42 | 28.87 | 29.13 | 137,267 | +0.38(+1.33%) |
Jul 21, 2023 | 28.81 | 28.81 | 28.49 | 28.74 | 15,261 | +0.12(+0.41%) |
Jul 20, 2023 | 28.53 | 28.64 | 28.33 | 28.63 | 23,699 | +0.36(+1.28%) |
Jul 19, 2023 | 28.14 | 28.50 | 28.09 | 28.27 | 24,549 | +0.22(+0.78%) |
Jul 18, 2023 | 27.37 | 28.30 | 27.37 | 28.05 | 187,287 | +0.77(+2.81%) |
Jul 17, 2023 | 27.12 | 27.41 | 27.04 | 27.28 | 25,264 | +0.08(+0.29%) |
Jul 14, 2023 | 28.05 | 28.05 | 27.16 | 27.20 | 47,130 | -0.91(-3.25%) |
Jul 13, 2023 | 28.03 | 28.55 | 27.98 | 28.11 | 58,467 | +0.12(+0.42%) |
Jul 12, 2023 | 28.28 | 28.43 | 27.94 | 28.00 | 106,983 | -0.07(-0.24%) |
Jul 11, 2023 | 27.50 | 28.10 | 27.44 | 28.07 | 63,999 | +0.73(+2.68%) |
Jul 10, 2023 | 27.25 | 27.42 | 27.19 | 27.33 | 24,887 | +0.11(+0.42%) |
Jul 07, 2023 | 26.46 | 27.62 | 26.46 | 27.22 | 30,533 | +0.64(+2.40%) |
Jul 06, 2023 | 27.00 | 27.05 | 26.20 | 26.58 | 20,563 | -0.63(-2.31%) |
Jul 05, 2023 | 27.47 | 27.47 | 27.12 | 27.21 | 85,646 | -0.10(-0.36%) |
Jul 03, 2023 | 27.38 | 27.55 | 27.29 | 27.31 | 57,629 | -0.02(-0.07%) |
Jun 30, 2023 | 27.40 | 27.53 | 27.18 | 27.33 | 48,362 | +0.11(+0.40%) |
Jun 29, 2023 | 26.67 | 27.22 | 26.67 | 27.22 | 38,461 | +0.61(+2.29%) |
Jun 28, 2023 | 26.42 | 26.67 | 26.24 | 26.61 | 36,005 | +0.18(+0.69%) |
Jun 27, 2023 | 26.06 | 26.46 | 25.85 | 26.43 | 37,523 | +0.28(+1.05%) |
Jun 26, 2023 | 25.78 | 26.38 | 25.78 | 26.15 | 17,437 | +0.44(+1.71%) |
Jun 23, 2023 | 25.50 | 25.90 | 25.41 | 25.71 | 30,212 | -0.17(-0.66%) |
Jun 22, 2023 | 26.03 | 26.04 | 25.73 | 25.89 | 24,463 | -0.53(-2.01%) |
Jun 21, 2023 | 25.96 | 26.57 | 25.96 | 26.42 | 41,150 | +0.38(+1.47%) |
Jun 20, 2023 | 26.50 | 26.51 | 25.80 | 26.03 | 33,920 | -0.66(-2.46%) |
Jun 16, 2023 | 26.78 | 26.78 | 26.44 | 26.69 | 24,650 | +0.19(+0.70%) |
Jun 15, 2023 | 25.95 | 26.62 | 25.95 | 26.50 | 71,025 | +0.66(+2.57%) |
Jun 14, 2023 | 26.46 | 26.47 | 25.56 | 25.84 | 35,329 | -0.40(-1.52%) |
Jun 13, 2023 | 26.26 | 26.75 | 26.23 | 26.24 | 90,321 | +0.33(+1.27%) |
Jun 12, 2023 | 25.84 | 26.19 | 25.72 | 25.91 | 60,632 | -0.35(-1.34%) |
Jun 09, 2023 | 26.33 | 26.59 | 26.15 | 26.26 | 21,033 | -0.19(-0.70%) |
Jun 08, 2023 | 26.56 | 26.56 | 26.01 | 26.45 | 170,707 | -0.17(-0.63%) |
Jun 07, 2023 | 25.74 | 26.63 | 25.73 | 26.61 | 76,011 | +1.07(+4.21%) |
Jun 06, 2023 | 24.66 | 25.55 | 24.66 | 25.54 | 43,388 | +0.52(+2.07%) |
Jun 05, 2023 | 25.57 | 25.90 | 24.97 | 25.02 | 123,062 | -0.31(-1.23%) |
Jun 02, 2023 | 24.76 | 25.48 | 24.66 | 25.33 | 51,341 | +1.06(+4.38%) |