Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 30.37 | 30.63 | 30.00 | 30.15 | 427,095 | +0.14(+0.47%) |
May 24, 2024 | 29.88 | 30.02 | 29.61 | 30.01 | 341,183 | +0.40(+1.35%) |
May 23, 2024 | 30.29 | 30.34 | 29.32 | 29.61 | 334,770 | -0.68(-2.24%) |
May 22, 2024 | 30.97 | 31.11 | 30.13 | 30.29 | 409,730 | -0.84(-2.70%) |
May 21, 2024 | 31.34 | 31.74 | 31.10 | 31.13 | 359,864 | -0.33(-1.05%) |
May 20, 2024 | 31.67 | 31.93 | 31.37 | 31.46 | 311,421 | -0.32(-1.01%) |
May 17, 2024 | 31.38 | 31.79 | 31.23 | 31.78 | 483,255 | +0.68(+2.19%) |
May 16, 2024 | 31.46 | 31.56 | 31.08 | 31.10 | 356,587 | -0.37(-1.18%) |
May 15, 2024 | 32.20 | 32.30 | 31.16 | 31.47 | 480,450 | -0.35(-1.10%) |
May 14, 2024 | 31.50 | 31.93 | 31.16 | 31.82 | 512,597 | +0.68(+2.18%) |
May 13, 2024 | 31.20 | 31.23 | 30.98 | 31.14 | 313,799 | +0.27(+0.87%) |
May 10, 2024 | 31.02 | 31.08 | 30.69 | 30.87 | 254,199 | -0.20(-0.64%) |
May 09, 2024 | 30.98 | 31.15 | 30.76 | 31.07 | 287,738 | +0.20(+0.65%) |
May 08, 2024 | 30.67 | 30.97 | 30.67 | 30.87 | 288,048 | -0.21(-0.68%) |
May 07, 2024 | 30.95 | 31.39 | 30.84 | 31.08 | 581,642 | +0.32(+1.04%) |
May 06, 2024 | 30.95 | 31.15 | 30.75 | 30.76 | 436,883 | +0.00(+0.00%) |
May 03, 2024 | 31.21 | 31.21 | 30.54 | 30.76 | 262,196 | +0.17(+0.56%) |
May 02, 2024 | 30.52 | 30.64 | 30.13 | 30.59 | 351,043 | +0.60(+2.00%) |
May 01, 2024 | 29.78 | 30.75 | 29.73 | 29.99 | 435,505 | +0.43(+1.45%) |
Apr 30, 2024 | 29.50 | 29.93 | 29.46 | 29.56 | 389,219 | -0.15(-0.50%) |
Apr 29, 2024 | 30.45 | 30.53 | 29.60 | 29.71 | 536,995 | -0.65(-2.14%) |
Apr 26, 2024 | 30.37 | 30.75 | 30.18 | 30.36 | 383,718 | -0.05(-0.16%) |
Apr 25, 2024 | 30.21 | 30.47 | 29.64 | 30.41 | 437,355 | -0.07(-0.23%) |
Apr 24, 2024 | 30.13 | 30.57 | 29.93 | 30.48 | 384,527 | -0.03(-0.10%) |
Apr 23, 2024 | 30.37 | 30.88 | 30.37 | 30.51 | 393,865 | +0.09(+0.30%) |
Apr 22, 2024 | 29.93 | 30.55 | 29.71 | 30.42 | 477,290 | +0.41(+1.37%) |
Apr 19, 2024 | 28.57 | 30.09 | 28.45 | 30.01 | 1,110,522 | +1.21(+4.20%) |
Apr 18, 2024 | 28.67 | 29.07 | 28.40 | 28.80 | 710,649 | +0.15(+0.52%) |
Apr 17, 2024 | 29.40 | 29.47 | 28.63 | 28.65 | 438,488 | -0.37(-1.27%) |
Apr 16, 2024 | 29.00 | 29.35 | 28.77 | 29.02 | 407,809 | -0.29(-0.99%) |
Apr 15, 2024 | 29.73 | 30.01 | 28.93 | 29.31 | 472,968 | -0.37(-1.25%) |
Apr 12, 2024 | 29.83 | 30.07 | 29.53 | 29.68 | 318,282 | -0.53(-1.75%) |
Apr 11, 2024 | 30.18 | 30.60 | 29.70 | 30.21 | 419,398 | +0.29(+0.97%) |
Apr 10, 2024 | 31.00 | 31.15 | 29.52 | 29.92 | 644,055 | -2.06(-6.44%) |
Apr 09, 2024 | 31.84 | 32.27 | 31.73 | 31.98 | 285,015 | +0.35(+1.11%) |
Apr 08, 2024 | 31.76 | 31.94 | 31.60 | 31.63 | 268,559 | +0.19(+0.60%) |
Apr 05, 2024 | 31.34 | 31.71 | 31.18 | 31.44 | 297,315 | -0.13(-0.41%) |
Apr 04, 2024 | 31.76 | 32.22 | 31.45 | 31.57 | 382,453 | +0.31(+0.99%) |
Apr 03, 2024 | 30.97 | 31.49 | 30.97 | 31.26 | 338,402 | +0.06(+0.19%) |
Apr 02, 2024 | 31.69 | 32.09 | 31.16 | 31.20 | 458,314 | -1.06(-3.29%) |
Apr 01, 2024 | 32.73 | 32.73 | 31.80 | 32.26 | 496,811 | -0.55(-1.68%) |
Mar 28, 2024 | 32.54 | 32.77 | 32.74 | 32.81 | 690,602 | +0.26(+0.80%) |
Mar 27, 2024 | 31.19 | 32.60 | 31.18 | 32.55 | 491,645 | +1.57(+5.07%) |
Mar 26, 2024 | 31.27 | 31.40 | 30.82 | 30.98 | 357,223 | -0.10(-0.32%) |
Mar 25, 2024 | 31.23 | 31.58 | 31.00 | 31.08 | 370,413 | -0.03(-0.10%) |
Mar 22, 2024 | 31.56 | 31.56 | 30.65 | 31.11 | 476,939 | -0.32(-1.02%) |
Mar 21, 2024 | 31.20 | 31.78 | 31.20 | 31.43 | 385,384 | +0.33(+1.06%) |
Mar 20, 2024 | 29.94 | 31.45 | 29.94 | 31.10 | 423,239 | +1.00(+3.32%) |
Mar 19, 2024 | 29.91 | 30.51 | 29.91 | 30.10 | 392,028 | +0.12(+0.40%) |
Mar 18, 2024 | 30.29 | 30.64 | 29.95 | 29.98 | 421,781 | -0.35(-1.15%) |
Mar 15, 2024 | 29.92 | 30.62 | 29.92 | 30.33 | 1,807,213 | +0.23(+0.76%) |
Mar 14, 2024 | 31.21 | 31.21 | 29.84 | 30.10 | 501,965 | -1.12(-3.59%) |
Mar 13, 2024 | 31.34 | 31.83 | 31.01 | 31.22 | 347,092 | -0.24(-0.76%) |
Mar 12, 2024 | 31.68 | 31.98 | 31.21 | 31.46 | 431,822 | -0.50(-1.56%) |
Mar 11, 2024 | 32.31 | 32.41 | 31.91 | 31.96 | 268,349 | -0.43(-1.32%) |
Mar 08, 2024 | 32.93 | 32.96 | 32.38 | 32.38 | 300,932 | +0.04(+0.12%) |
Mar 07, 2024 | 32.59 | 32.78 | 32.10 | 32.34 | 422,558 | +0.25(+0.77%) |
Mar 06, 2024 | 32.26 | 32.84 | 31.47 | 32.09 | 446,187 | -0.08(-0.25%) |
Mar 05, 2024 | 30.55 | 32.25 | 30.55 | 32.17 | 588,808 | +1.45(+4.72%) |
Mar 04, 2024 | 30.56 | 31.11 | 30.52 | 30.72 | 347,009 | +0.18(+0.59%) |
Mar 01, 2024 | 30.49 | 30.80 | 30.12 | 30.54 | 436,410 | -0.22(-0.71%) |
Feb 29, 2024 | 30.62 | 31.17 | 30.51 | 30.76 | 572,070 | +0.60(+1.98%) |
Feb 28, 2024 | 30.29 | 30.64 | 30.07 | 30.17 | 246,400 | -0.49(-1.59%) |
Feb 27, 2024 | 30.72 | 31.05 | 30.32 | 30.65 | 363,081 | +0.10(+0.33%) |
Feb 26, 2024 | 30.87 | 31.20 | 30.34 | 30.55 | 378,840 | -0.56(-1.79%) |
Feb 23, 2024 | 31.11 | 31.60 | 30.89 | 31.11 | 311,249 | -0.04(-0.13%) |
Feb 22, 2024 | 31.26 | 31.57 | 30.94 | 31.15 | 442,175 | -0.29(-0.92%) |
Feb 21, 2024 | 31.48 | 31.48 | 31.03 | 31.44 | 418,889 | -0.16(-0.50%) |
Feb 20, 2024 | 31.12 | 31.80 | 30.98 | 31.60 | 479,275 | -0.05(-0.16%) |
Feb 16, 2024 | 31.67 | 31.99 | 31.23 | 31.65 | 631,447 | -0.22(-0.69%) |
Feb 15, 2024 | 31.11 | 32.09 | 30.71 | 31.87 | 541,857 | +1.09(+3.55%) |
Feb 14, 2024 | 30.43 | 30.84 | 30.06 | 30.77 | 425,904 | +0.75(+2.48%) |
Feb 13, 2024 | 30.56 | 31.15 | 29.48 | 30.03 | 792,459 | -1.72(-5.42%) |
Feb 12, 2024 | 31.44 | 32.28 | 31.44 | 31.75 | 492,272 | +0.29(+0.92%) |
Feb 09, 2024 | 31.10 | 31.55 | 30.69 | 31.46 | 456,853 | +0.46(+1.48%) |
Feb 08, 2024 | 30.34 | 31.01 | 30.34 | 31.00 | 486,211 | +0.52(+1.70%) |
Feb 07, 2024 | 30.56 | 30.97 | 29.77 | 30.48 | 495,878 | +0.00(+0.00%) |
Feb 06, 2024 | 30.54 | 30.96 | 30.29 | 30.48 | 468,824 | -0.15(-0.49%) |
Feb 05, 2024 | 30.86 | 30.99 | 30.19 | 30.63 | 567,227 | -0.66(-2.10%) |
Feb 02, 2024 | 30.59 | 31.49 | 30.54 | 31.29 | 593,265 | -0.02(-0.06%) |
Feb 01, 2024 | 31.26 | 31.48 | 29.97 | 31.31 | 837,691 | +0.26(+0.83%) |
Jan 31, 2024 | 31.97 | 32.46 | 31.03 | 31.05 | 1,046,379 | -1.47(-4.52%) |
Jan 30, 2024 | 32.76 | 32.95 | 32.37 | 32.52 | 715,311 | -0.33(-1.00%) |
Jan 29, 2024 | 32.05 | 32.87 | 31.85 | 32.85 | 621,123 | +0.79(+2.45%) |
Jan 26, 2024 | 30.59 | 32.50 | 30.59 | 32.07 | 840,981 | +2.03(+6.75%) |
Jan 25, 2024 | 30.07 | 30.43 | 29.78 | 30.04 | 752,719 | +0.22(+0.73%) |
Jan 24, 2024 | 29.59 | 30.05 | 29.50 | 29.82 | 597,187 | +0.36(+1.22%) |
Jan 23, 2024 | 29.83 | 30.02 | 29.40 | 29.46 | 551,413 | -0.29(-0.97%) |
Jan 22, 2024 | 29.41 | 29.75 | 29.19 | 29.75 | 489,802 | +0.69(+2.36%) |
Jan 19, 2024 | 28.22 | 29.08 | 27.75 | 29.06 | 712,559 | +1.00(+3.58%) |
Jan 18, 2024 | 27.68 | 28.17 | 27.51 | 28.06 | 515,502 | +0.52(+1.88%) |
Jan 17, 2024 | 26.90 | 27.64 | 26.90 | 27.54 | 714,426 | +0.07(+0.25%) |
Jan 16, 2024 | 27.38 | 27.70 | 27.20 | 27.47 | 530,036 | -0.40(-1.43%) |
Jan 12, 2024 | 28.55 | 28.60 | 27.68 | 27.87 | 371,420 | -0.27(-0.95%) |
Jan 11, 2024 | 28.10 | 28.30 | 27.59 | 28.14 | 421,203 | -0.25(-0.88%) |
Jan 10, 2024 | 28.19 | 28.42 | 28.04 | 28.39 | 404,118 | +0.00(+0.00%) |
Jan 09, 2024 | 28.27 | 28.59 | 28.09 | 28.39 | 473,324 | -0.48(-1.65%) |
Jan 08, 2024 | 28.72 | 28.90 | 28.34 | 28.86 | 450,776 | +0.35(+1.22%) |
Jan 05, 2024 | 28.22 | 28.89 | 28.17 | 28.52 | 408,852 | +0.01(+0.04%) |
Jan 04, 2024 | 28.75 | 28.96 | 28.46 | 28.51 | 503,215 | -0.06(-0.21%) |
Jan 03, 2024 | 29.72 | 29.72 | 28.49 | 28.57 | 542,315 | -1.33(-4.46%) |
Jan 02, 2024 | 29.94 | 30.23 | 29.65 | 29.90 | 597,294 | -0.23(-0.76%) |
Dec 29, 2023 | 30.83 | 30.88 | 30.12 | 30.13 | 447,491 | -0.83(-2.67%) |
Dec 28, 2023 | 30.89 | 31.19 | 30.75 | 30.95 | 282,598 | -0.12(-0.38%) |
Dec 27, 2023 | 31.12 | 31.40 | 30.72 | 31.07 | 341,469 | -0.06(-0.19%) |
Dec 26, 2023 | 30.79 | 31.22 | 30.62 | 31.13 | 298,926 | +0.55(+1.79%) |
Dec 22, 2023 | 30.66 | 30.90 | 30.33 | 30.58 | 325,328 | +0.19(+0.62%) |
Dec 21, 2023 | 30.29 | 30.46 | 30.02 | 30.39 | 441,384 | +0.40(+1.33%) |
Dec 20, 2023 | 30.34 | 30.85 | 29.97 | 30.00 | 684,058 | -0.46(-1.52%) |
Dec 19, 2023 | 30.15 | 30.66 | 29.90 | 30.46 | 537,680 | +0.47(+1.58%) |
Dec 18, 2023 | 30.16 | 30.43 | 29.75 | 29.99 | 619,548 | +0.07(+0.23%) |
Dec 15, 2023 | 30.54 | 30.57 | 29.54 | 29.92 | 1,961,381 | -0.38(-1.25%) |
Dec 14, 2023 | 29.83 | 30.76 | 29.49 | 30.30 | 956,270 | +1.14(+3.92%) |
Dec 13, 2023 | 27.66 | 29.33 | 27.48 | 29.15 | 904,803 | +1.44(+5.21%) |
Dec 12, 2023 | 28.01 | 28.01 | 27.61 | 27.71 | 336,275 | -0.29(-1.02%) |
Dec 11, 2023 | 28.06 | 28.49 | 27.86 | 28.00 | 371,332 | -0.19(-0.67%) |
Dec 08, 2023 | 28.13 | 28.55 | 27.72 | 28.18 | 343,615 | +0.05(+0.18%) |
Dec 07, 2023 | 27.83 | 28.24 | 26.22 | 28.13 | 361,284 | +0.37(+1.32%) |
Dec 06, 2023 | 28.08 | 28.72 | 27.74 | 27.77 | 458,807 | +0.03(+0.11%) |
Dec 05, 2023 | 27.71 | 27.82 | 27.47 | 27.74 | 373,126 | -0.14(-0.50%) |
Dec 04, 2023 | 27.12 | 27.95 | 26.83 | 27.88 | 404,813 | +0.48(+1.77%) |
Dec 01, 2023 | 25.89 | 27.44 | 25.68 | 27.39 | 491,750 | +1.45(+5.60%) |
Nov 30, 2023 | 26.30 | 26.41 | 25.85 | 25.94 | 596,961 | -0.30(-1.13%) |
Nov 29, 2023 | 26.17 | 26.56 | 25.96 | 26.24 | 476,392 | +0.37(+1.41%) |
Nov 28, 2023 | 26.03 | 26.15 | 25.71 | 25.87 | 352,317 | -0.23(-0.87%) |
Nov 27, 2023 | 26.01 | 26.16 | 25.70 | 26.10 | 385,715 | -0.05(-0.19%) |
Nov 24, 2023 | 26.15 | 26.34 | 26.05 | 26.15 | 171,826 | -0.15(-0.56%) |
Nov 22, 2023 | 26.65 | 26.72 | 26.11 | 26.30 | 312,048 | -0.03(-0.11%) |
Nov 21, 2023 | 26.76 | 26.76 | 26.29 | 26.33 | 528,130 | -0.61(-2.27%) |
Nov 20, 2023 | 26.94 | 27.15 | 26.60 | 26.94 | 446,861 | -0.03(-0.11%) |
Nov 17, 2023 | 26.86 | 27.19 | 26.62 | 26.97 | 583,245 | +0.41(+1.53%) |
Nov 16, 2023 | 26.60 | 26.63 | 25.88 | 26.56 | 774,619 | -0.04(-0.15%) |
Nov 15, 2023 | 26.51 | 26.93 | 26.45 | 26.60 | 547,941 | +0.03(+0.11%) |
Nov 14, 2023 | 25.79 | 26.87 | 25.40 | 26.57 | 657,843 | +2.01(+8.17%) |
Nov 13, 2023 | 24.35 | 24.61 | 24.02 | 24.57 | 345,814 | +0.17(+0.69%) |
Nov 10, 2023 | 24.32 | 24.45 | 23.93 | 24.40 | 357,256 | +0.21(+0.86%) |
Nov 09, 2023 | 25.10 | 25.10 | 24.10 | 24.19 | 453,279 | -0.84(-3.36%) |
Nov 08, 2023 | 25.10 | 25.19 | 24.78 | 25.03 | 428,851 | -0.10(-0.39%) |
Nov 07, 2023 | 25.30 | 25.40 | 24.81 | 25.13 | 380,272 | -0.24(-0.94%) |
Nov 06, 2023 | 25.64 | 25.64 | 25.12 | 25.37 | 395,041 | -0.28(-1.08%) |
Nov 03, 2023 | 25.76 | 26.26 | 25.32 | 25.64 | 533,295 | +0.64(+2.57%) |
Nov 02, 2023 | 24.20 | 25.03 | 24.20 | 25.00 | 517,491 | +1.16(+4.85%) |
Nov 01, 2023 | 23.72 | 23.92 | 23.43 | 23.85 | 505,848 | +0.08(+0.33%) |
Oct 31, 2023 | 23.73 | 23.86 | 23.49 | 23.77 | 393,526 | +0.05(+0.21%) |
Oct 30, 2023 | 23.67 | 23.88 | 23.41 | 23.72 | 394,735 | +0.34(+1.44%) |
Oct 27, 2023 | 24.00 | 24.00 | 23.07 | 23.38 | 630,815 | -0.64(-2.67%) |
Oct 26, 2023 | 23.40 | 24.26 | 23.18 | 24.02 | 727,395 | +0.86(+3.71%) |
Oct 25, 2023 | 22.84 | 23.25 | 22.57 | 23.16 | 550,071 | +0.11(+0.47%) |
Oct 24, 2023 | 23.43 | 23.53 | 22.74 | 23.05 | 542,169 | -0.20(-0.85%) |
Oct 23, 2023 | 22.72 | 23.69 | 22.72 | 23.25 | 658,631 | +0.40(+1.73%) |
Oct 20, 2023 | 24.07 | 24.07 | 22.82 | 22.86 | 1,112,785 | -1.38(-5.71%) |
Oct 19, 2023 | 24.20 | 24.77 | 24.20 | 24.24 | 739,275 | -0.07(-0.28%) |
Oct 18, 2023 | 24.62 | 24.62 | 24.19 | 24.31 | 494,321 | -0.53(-2.15%) |
Oct 17, 2023 | 24.22 | 25.23 | 24.04 | 24.84 | 633,440 | +0.47(+1.95%) |
Oct 16, 2023 | 23.96 | 24.62 | 24.05 | 24.37 | 544,855 | +0.74(+3.14%) |
Oct 13, 2023 | 24.05 | 24.13 | 23.43 | 23.63 | 455,949 | -0.28(-1.16%) |
Oct 12, 2023 | 24.23 | 24.58 | 23.70 | 23.90 | 694,414 | -0.37(-1.51%) |
Oct 11, 2023 | 24.16 | 24.55 | 23.97 | 24.27 | 568,771 | +0.23(+0.95%) |
Oct 10, 2023 | 24.31 | 24.41 | 24.01 | 24.04 | 715,178 | -0.16(-0.65%) |
Oct 09, 2023 | 24.18 | 24.43 | 24.03 | 24.20 | 370,298 | -0.23(-0.93%) |
Oct 06, 2023 | 23.90 | 24.70 | 23.70 | 24.43 | 454,151 | +0.30(+1.23%) |
Oct 05, 2023 | 23.88 | 24.17 | 23.64 | 24.13 | 706,126 | +0.26(+1.08%) |
Oct 04, 2023 | 23.95 | 24.22 | 23.53 | 23.87 | 465,852 | -0.04(-0.17%) |
Oct 03, 2023 | 24.05 | 24.29 | 23.86 | 23.91 | 505,535 | -0.29(-1.18%) |
Oct 02, 2023 | 24.76 | 25.00 | 24.00 | 24.20 | 668,853 | -0.62(-2.51%) |
Sep 29, 2023 | 24.51 | 24.97 | 24.31 | 24.82 | 589,395 | +0.53(+2.20%) |
Sep 28, 2023 | 23.74 | 24.44 | 23.68 | 24.29 | 1,386,082 | +0.61(+2.59%) |
Sep 27, 2023 | 24.57 | 24.83 | 23.58 | 23.68 | 813,807 | -0.78(-3.19%) |
Sep 26, 2023 | 24.85 | 25.19 | 24.40 | 24.46 | 627,050 | -0.62(-2.48%) |
Sep 25, 2023 | 24.84 | 25.12 | 24.96 | 25.08 | 526,204 | +0.13(+0.51%) |
Sep 22, 2023 | 25.43 | 25.51 | 24.89 | 24.95 | 467,273 | -0.45(-1.79%) |
Sep 21, 2023 | 25.74 | 25.74 | 25.23 | 25.41 | 490,159 | -0.25(-0.96%) |
Sep 20, 2023 | 26.44 | 26.61 | 25.64 | 25.65 | 442,088 | -0.63(-2.41%) |
Sep 19, 2023 | 26.43 | 26.59 | 26.12 | 26.29 | 507,367 | -0.13(-0.49%) |
Sep 18, 2023 | 27.14 | 27.14 | 26.35 | 26.41 | 546,711 | -0.69(-2.55%) |
Sep 15, 2023 | 27.17 | 27.37 | 26.93 | 27.11 | 2,698,908 | -0.11(-0.40%) |
Sep 14, 2023 | 27.20 | 27.51 | 27.02 | 27.22 | 654,331 | +0.27(+0.99%) |
Sep 13, 2023 | 26.80 | 26.96 | 26.21 | 26.95 | 581,491 | +0.29(+1.07%) |
Sep 12, 2023 | 26.59 | 26.86 | 26.45 | 26.66 | 602,111 | +0.12(+0.44%) |
Sep 11, 2023 | 26.83 | 27.01 | 26.44 | 26.54 | 649,342 | -0.10(-0.37%) |
Sep 08, 2023 | 26.65 | 26.74 | 26.31 | 26.64 | 422,185 | +0.13(+0.48%) |
Sep 07, 2023 | 26.85 | 27.07 | 26.36 | 26.51 | 437,877 | -0.46(-1.71%) |
Sep 06, 2023 | 27.66 | 27.80 | 26.91 | 26.98 | 486,887 | -0.68(-2.45%) |
Sep 05, 2023 | 28.58 | 28.58 | 27.64 | 27.65 | 499,267 | -1.18(-4.09%) |
Sep 01, 2023 | 28.35 | 29.05 | 28.35 | 28.83 | 309,843 | +0.64(+2.26%) |
Aug 31, 2023 | 28.13 | 28.38 | 28.05 | 28.19 | 464,070 | +0.06(+0.21%) |
Aug 30, 2023 | 28.21 | 28.27 | 27.88 | 28.13 | 265,574 | -0.15(-0.52%) |
Aug 29, 2023 | 28.17 | 28.42 | 28.00 | 28.28 | 280,065 | +0.07(+0.24%) |
Aug 28, 2023 | 28.29 | 28.72 | 28.12 | 28.21 | 355,985 | +0.07(+0.24%) |
Aug 25, 2023 | 28.30 | 28.44 | 27.62 | 28.14 | 296,985 | +0.02(+0.07%) |
Aug 24, 2023 | 28.10 | 28.63 | 28.07 | 28.12 | 331,646 | -0.14(-0.49%) |
Aug 23, 2023 | 28.09 | 28.44 | 27.79 | 28.26 | 274,641 | +0.20(+0.70%) |
Aug 22, 2023 | 28.72 | 29.01 | 28.02 | 28.07 | 384,468 | -0.62(-2.16%) |
Aug 21, 2023 | 28.79 | 29.06 | 28.13 | 28.68 | 365,740 | -0.08(-0.27%) |
Aug 18, 2023 | 28.64 | 29.04 | 28.52 | 28.76 | 335,160 | -0.22(-0.75%) |
Aug 17, 2023 | 29.09 | 30.47 | 28.71 | 28.98 | 330,598 | -0.01(-0.03%) |
Aug 16, 2023 | 29.11 | 29.43 | 28.93 | 28.99 | 299,571 | -0.21(-0.71%) |
Aug 15, 2023 | 29.85 | 29.91 | 29.08 | 29.19 | 405,114 | -1.14(-3.75%) |
Aug 14, 2023 | 30.35 | 30.52 | 29.99 | 30.33 | 232,517 | -0.39(-1.28%) |
Aug 11, 2023 | 30.52 | 30.85 | 30.43 | 30.73 | 238,350 | +0.01(+0.03%) |
Aug 10, 2023 | 31.03 | 31.27 | 30.60 | 30.72 | 252,676 | -0.21(-0.67%) |
Aug 09, 2023 | 31.02 | 31.08 | 30.67 | 30.92 | 290,080 | -0.31(-1.01%) |
Aug 08, 2023 | 31.12 | 31.31 | 30.43 | 31.24 | 288,521 | -0.68(-2.12%) |
Aug 07, 2023 | 31.80 | 31.97 | 31.43 | 31.91 | 317,152 | +0.11(+0.34%) |
Aug 04, 2023 | 32.03 | 32.45 | 31.63 | 31.81 | 267,333 | -0.34(-1.07%) |
Aug 03, 2023 | 31.89 | 32.30 | 31.50 | 32.15 | 291,040 | +0.20(+0.61%) |
Aug 02, 2023 | 31.44 | 32.01 | 31.33 | 31.95 | 380,369 | -0.10(-0.31%) |
Aug 01, 2023 | 31.88 | 32.14 | 31.38 | 32.05 | 510,157 | +0.06(+0.18%) |
Jul 31, 2023 | 32.05 | 32.22 | 31.69 | 31.99 | 419,659 | -0.03(-0.09%) |
Jul 28, 2023 | 31.99 | 32.30 | 31.56 | 32.02 | 405,153 | +0.36(+1.15%) |
Jul 27, 2023 | 32.14 | 32.32 | 31.55 | 31.66 | 723,780 | -0.26(-0.80%) |
Jul 26, 2023 | 30.61 | 32.10 | 30.61 | 31.91 | 731,293 | +1.68(+5.55%) |
Jul 25, 2023 | 30.62 | 31.00 | 30.13 | 30.23 | 650,504 | -0.43(-1.41%) |
Jul 24, 2023 | 29.93 | 30.82 | 29.93 | 30.67 | 528,186 | +0.77(+2.56%) |
Jul 21, 2023 | 30.83 | 30.90 | 29.69 | 29.90 | 677,631 | -0.17(-0.56%) |
Jul 20, 2023 | 30.20 | 30.20 | 29.26 | 30.07 | 511,882 | -0.09(-0.29%) |
Jul 19, 2023 | 30.07 | 30.31 | 29.72 | 30.16 | 531,441 | +0.41(+1.39%) |
Jul 18, 2023 | 28.75 | 29.82 | 28.51 | 29.74 | 422,048 | +0.96(+3.34%) |
Jul 17, 2023 | 28.06 | 29.02 | 28.04 | 28.78 | 414,965 | +0.58(+2.05%) |
Jul 14, 2023 | 28.77 | 28.91 | 27.95 | 28.20 | 512,557 | -0.40(-1.41%) |
Jul 13, 2023 | 28.77 | 29.28 | 28.57 | 28.61 | 408,451 | +0.01(+0.03%) |
Jul 12, 2023 | 28.47 | 28.97 | 28.32 | 28.60 | 396,673 | +0.53(+1.89%) |
Jul 11, 2023 | 28.05 | 28.35 | 27.80 | 28.07 | 305,752 | +0.07(+0.25%) |
Jul 10, 2023 | 27.81 | 28.57 | 27.78 | 28.00 | 361,866 | +0.03(+0.11%) |
Jul 07, 2023 | 27.48 | 28.17 | 27.44 | 27.97 | 392,876 | +0.54(+1.97%) |
Jul 06, 2023 | 27.64 | 28.11 | 26.95 | 27.43 | 398,932 | -0.58(-2.07%) |
Jul 05, 2023 | 28.44 | 28.61 | 27.97 | 28.01 | 482,719 | -0.73(-2.53%) |
Jul 03, 2023 | 28.13 | 28.77 | 28.09 | 28.73 | 226,662 | +0.77(+2.74%) |
Jun 30, 2023 | 28.43 | 28.52 | 27.95 | 27.97 | 519,021 | -0.25(-0.87%) |
Jun 29, 2023 | 27.75 | 28.52 | 27.75 | 28.21 | 424,824 | +0.62(+2.24%) |
Jun 28, 2023 | 27.66 | 27.74 | 27.16 | 27.59 | 414,598 | -0.07(-0.25%) |
Jun 27, 2023 | 27.26 | 27.87 | 26.90 | 27.66 | 430,924 | +0.61(+2.25%) |
Jun 26, 2023 | 26.70 | 27.36 | 26.70 | 27.05 | 366,137 | +0.49(+1.85%) |
Jun 23, 2023 | 26.92 | 27.43 | 26.48 | 26.56 | 938,503 | -0.77(-2.80%) |
Jun 22, 2023 | 28.04 | 28.08 | 27.11 | 27.33 | 666,330 | -0.82(-2.93%) |
Jun 21, 2023 | 28.76 | 28.93 | 28.13 | 28.15 | 495,130 | -0.84(-2.91%) |
Jun 20, 2023 | 29.24 | 29.40 | 28.83 | 29.00 | 444,857 | -0.47(-1.60%) |
Jun 16, 2023 | 30.31 | 30.31 | 29.19 | 29.47 | 1,514,928 | -0.55(-1.83%) |