Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 31.69 | 31.69 | 31.67 | 31.67 | 3,334 | +0.82(+2.66%) |
May 15, 2024 | 31.18 | 31.18 | 30.83 | 30.85 | 4,932 | -0.13(-0.42%) |
May 14, 2024 | 31.00 | 31.12 | 30.96 | 30.98 | 14,782 | +0.16(+0.52%) |
May 13, 2024 | 31.84 | 31.84 | 30.48 | 30.82 | 53,552 | -0.06(-0.19%) |
May 10, 2024 | 30.12 | 30.88 | 30.12 | 30.88 | 27,510 | +1.47(+5.01%) |
May 09, 2024 | 30.00 | 30.75 | 29.41 | 29.41 | 2,082 | -0.69(-2.30%) |
May 08, 2024 | 29.95 | 30.25 | 29.29 | 30.10 | 28,619 | +0.34(+1.14%) |
May 07, 2024 | 30.05 | 30.11 | 29.76 | 29.76 | 2,560 | -0.04(-0.13%) |
May 06, 2024 | 29.80 | 29.83 | 29.78 | 29.80 | 6,725 | +0.86(+2.97%) |
May 03, 2024 | 28.94 | 30.29 | 28.94 | 28.94 | 2,668 | -0.89(-2.98%) |
May 02, 2024 | 29.55 | 30.44 | 29.48 | 29.83 | 47,184 | -0.97(-3.15%) |
May 01, 2024 | 28.20 | 30.80 | 28.20 | 30.80 | 6,632 | +1.73(+5.95%) |
Apr 30, 2024 | 29.25 | 29.25 | 28.82 | 29.07 | 1,075 | +0.21(+0.72%) |
Apr 29, 2024 | 29.07 | 30.19 | 28.86 | 28.86 | 905 | +0.08(+0.29%) |
Apr 26, 2024 | 30.34 | 30.39 | 28.78 | 28.78 | 1,105 | -0.19(-0.66%) |
Apr 25, 2024 | 29.18 | 29.28 | 28.97 | 28.97 | 5,927 | +0.12(+0.41%) |
Apr 24, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 555 | -0.34(-1.16%) |
Apr 23, 2024 | 29.31 | 30.54 | 29.19 | 29.19 | 1,422 | -1.07(-3.54%) |
Apr 22, 2024 | 30.12 | 30.26 | 28.84 | 30.26 | 2,131 | +2.26(+8.07%) |
Apr 19, 2024 | 28.23 | 29.11 | 28.00 | 28.00 | 1,306 | -1.44(-4.89%) |
Apr 18, 2024 | 28.25 | 29.44 | 28.25 | 29.44 | 5,683 | +1.26(+4.49%) |
Apr 17, 2024 | 28.31 | 28.70 | 28.18 | 28.18 | 1,761 | +0.17(+0.59%) |
Apr 16, 2024 | 28.74 | 29.05 | 28.01 | 28.01 | 2,044 | -1.21(-4.14%) |
Apr 15, 2024 | 29.06 | 29.22 | 28.25 | 29.22 | 1,764 | +0.76(+2.68%) |
Apr 12, 2024 | 29.01 | 29.01 | 28.46 | 28.46 | 5,147 | -0.31(-1.08%) |
Apr 11, 2024 | 28.93 | 28.93 | 28.77 | 28.77 | 1,591 | -0.09(-0.31%) |
Apr 10, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 2,797 | -0.28(-0.96%) |
Apr 09, 2024 | 29.30 | 29.84 | 29.14 | 29.14 | 2,855 | -1.29(-4.25%) |
Apr 08, 2024 | 29.25 | 30.44 | 29.25 | 30.43 | 1,645 | +1.51(+5.22%) |
Apr 05, 2024 | 30.43 | 30.43 | 28.92 | 28.92 | 2,778 | -1.08(-3.60%) |
Apr 04, 2024 | 30.44 | 30.45 | 30.00 | 30.00 | 1,970 | +0.04(+0.12%) |
Apr 03, 2024 | 30.49 | 30.49 | 29.96 | 29.96 | 1,391 | -0.04(-0.12%) |
Apr 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 550 | -0.20(-0.66%) |
Apr 01, 2024 | 30.60 | 30.60 | 29.40 | 30.20 | 3,593 | -0.51(-1.67%) |
Mar 28, 2024 | 31.00 | 31.00 | 30.71 | 30.71 | 792 | +0.84(+2.82%) |
Mar 27, 2024 | 29.56 | 30.40 | 29.56 | 29.87 | 1,600 | +0.49(+1.67%) |
Mar 26, 2024 | 29.57 | 29.57 | 29.38 | 29.38 | 2,007 | -0.97(-3.21%) |
Mar 25, 2024 | 30.33 | 30.35 | 29.74 | 30.35 | 2,860 | +0.30(+0.98%) |
Mar 22, 2024 | 29.72 | 30.68 | 29.72 | 30.06 | 1,535 | +0.40(+1.35%) |
Mar 21, 2024 | 30.00 | 30.00 | 29.66 | 29.66 | 4,558 | -1.55(-4.97%) |
Mar 20, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 555 | +0.07(+0.21%) |
Mar 19, 2024 | 30.80 | 31.14 | 30.80 | 31.14 | 917 | +0.51(+1.67%) |
Mar 18, 2024 | 30.74 | 31.25 | 30.63 | 30.63 | 1,545 | +0.38(+1.27%) |
Mar 15, 2024 | 30.45 | 30.59 | 30.06 | 30.25 | 1,368 | -0.40(-1.32%) |
Mar 14, 2024 | 31.05 | 31.05 | 30.21 | 30.65 | 747 | -0.44(-1.41%) |
Mar 13, 2024 | 30.30 | 31.09 | 30.30 | 31.09 | 2,530 | +0.77(+2.53%) |
Mar 12, 2024 | 31.05 | 31.05 | 30.32 | 30.32 | 1,731 | +0.90(+3.05%) |
Mar 11, 2024 | 29.58 | 29.97 | 29.42 | 29.42 | 2,545 | -0.10(-0.35%) |
Mar 08, 2024 | 29.85 | 29.85 | 29.16 | 29.53 | 2,844 | -0.13(-0.45%) |
Mar 06, 2024 | 29.66 | 2,093 | +0.42(+1.44%) | |||
Mar 05, 2024 | 29.00 | 29.24 | 28.81 | 29.24 | 1,594 | -0.13(-0.43%) |
Mar 04, 2024 | 29.66 | 29.66 | 28.93 | 29.37 | 4,268 | -0.34(-1.14%) |
Mar 01, 2024 | 29.70 | 29.74 | 29.31 | 29.70 | 2,459 | +0.08(+0.28%) |
Feb 29, 2024 | 30.33 | 30.33 | 29.59 | 29.62 | 1,571 | -0.19(-0.63%) |
Feb 28, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 901 | +0.24(+0.80%) |
Feb 27, 2024 | 29.65 | 30.01 | 29.57 | 29.57 | 1,906 | -0.97(-3.18%) |
Feb 26, 2024 | 30.68 | 30.68 | 29.94 | 30.54 | 3,530 | +0.57(+1.92%) |
Feb 23, 2024 | 30.48 | 30.48 | 29.97 | 29.97 | 1,639 | +0.28(+0.94%) |
Feb 22, 2024 | 29.69 | 30.33 | 29.69 | 29.69 | 2,309 | -0.13(-0.45%) |
Feb 21, 2024 | 30.23 | 30.23 | 29.82 | 29.82 | 4,123 | -0.33(-1.10%) |
Feb 20, 2024 | 30.49 | 30.63 | 29.64 | 30.15 | 6,724 | +0.20(+0.65%) |
Feb 16, 2024 | 30.22 | 30.70 | 29.74 | 29.96 | 7,885 | -0.29(-0.97%) |
Feb 15, 2024 | 29.79 | 31.00 | 29.79 | 30.25 | 1,148 | +0.07(+0.22%) |
Feb 14, 2024 | 30.58 | 30.58 | 29.79 | 30.18 | 10,135 | -0.60(-1.95%) |
Feb 13, 2024 | 30.82 | 30.82 | 30.11 | 30.78 | 1,746 | +0.17(+0.56%) |
Feb 12, 2024 | 31.09 | 31.12 | 30.50 | 30.61 | 3,559 | -0.39(-1.25%) |
Feb 09, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 3,456 | -0.22(-0.70%) |
Feb 08, 2024 | 31.76 | 31.76 | 30.73 | 31.22 | 5,792 | +1.84(+6.26%) |
Feb 07, 2024 | 29.28 | 29.61 | 29.18 | 29.38 | 489,144 | +0.04(+0.14%) |
Feb 06, 2024 | 29.38 | 30.49 | 29.34 | 29.34 | 6,845 | -0.58(-1.95%) |
Feb 05, 2024 | 29.54 | 30.15 | 29.47 | 29.92 | 11,438 | -0.40(-1.31%) |
Feb 02, 2024 | 30.51 | 30.51 | 29.76 | 30.32 | 3,982 | +0.77(+2.62%) |
Feb 01, 2024 | 29.22 | 30.10 | 29.14 | 29.54 | 3,686 | +0.10(+0.33%) |
Jan 31, 2024 | 30.24 | 30.24 | 29.45 | 29.45 | 3,660 | -0.33(-1.10%) |
Jan 30, 2024 | 30.21 | 30.21 | 29.54 | 29.77 | 4,174 | +0.33(+1.12%) |
Jan 29, 2024 | 29.71 | 30.32 | 29.39 | 29.44 | 15,210 | +0.19(+0.64%) |
Jan 26, 2024 | 29.42 | 30.09 | 29.26 | 29.26 | 15,522 | +0.26(+0.88%) |
Jan 25, 2024 | 29.21 | 29.45 | 28.60 | 29.00 | 20,317 | -1.03(-3.44%) |
Jan 24, 2024 | 29.59 | 30.03 | 29.25 | 30.03 | 6,114 | +0.40(+1.36%) |
Jan 23, 2024 | 29.49 | 29.63 | 28.71 | 29.63 | 312,628 | -0.55(-1.82%) |
Jan 22, 2024 | 29.80 | 30.18 | 29.15 | 30.18 | 43,027 | +0.74(+2.51%) |
Jan 19, 2024 | 29.24 | 29.67 | 28.78 | 29.44 | 26,327 | -0.01(-0.05%) |
Jan 18, 2024 | 30.22 | 30.22 | 28.92 | 29.45 | 22,043 | +0.02(+0.07%) |
Jan 17, 2024 | 29.09 | 29.87 | 28.73 | 29.43 | 5,621 | -0.32(-1.08%) |
Jan 16, 2024 | 29.96 | 30.23 | 29.33 | 29.75 | 72,019 | -0.69(-2.28%) |
Jan 12, 2024 | 29.85 | 30.50 | 29.84 | 30.45 | 22,103 | +0.89(+3.01%) |
Jan 11, 2024 | 30.37 | 30.42 | 29.56 | 29.56 | 18,624 | -0.04(-0.14%) |
Jan 10, 2024 | 29.80 | 30.46 | 29.60 | 29.60 | 3,155 | -1.01(-3.30%) |
Jan 09, 2024 | 29.99 | 30.61 | 29.96 | 30.61 | 1,879 | +0.29(+0.97%) |
Jan 08, 2024 | 30.39 | 30.77 | 29.90 | 30.31 | 55,876 | +0.65(+2.21%) |
Jan 05, 2024 | 30.36 | 30.51 | 29.64 | 29.66 | 30,956 | -0.32(-1.08%) |
Jan 04, 2024 | 29.52 | 30.45 | 29.31 | 29.98 | 12,649 | -0.01(-0.03%) |
Jan 03, 2024 | 29.20 | 30.01 | 29.20 | 29.99 | 8,890 | +0.44(+1.50%) |
Jan 02, 2024 | 29.23 | 30.15 | 29.22 | 29.55 | 33,477 | +0.27(+0.91%) |
Dec 29, 2023 | 28.56 | 29.65 | 28.56 | 29.28 | 12,363 | -0.02(-0.06%) |
Dec 28, 2023 | 29.33 | 29.40 | 28.81 | 29.30 | 53,512 | +0.40(+1.39%) |
Dec 27, 2023 | 28.79 | 29.73 | 28.64 | 28.90 | 15,557 | -1.22(-4.05%) |
Dec 26, 2023 | 29.46 | 30.40 | 28.98 | 30.12 | 39,462 | +0.82(+2.82%) |
Dec 22, 2023 | 28.22 | 29.93 | 28.22 | 29.30 | 26,535 | +0.88(+3.08%) |
Dec 21, 2023 | 29.42 | 29.88 | 28.42 | 28.42 | 23,414 | -1.32(-4.45%) |
Dec 20, 2023 | 29.48 | 29.83 | 29.15 | 29.74 | 31,550 | -0.12(-0.40%) |
Dec 19, 2023 | 29.35 | 30.05 | 29.14 | 29.86 | 31,573 | +0.47(+1.60%) |
Dec 18, 2023 | 29.68 | 29.91 | 29.17 | 29.39 | 35,525 | +0.00(+0.01%) |
Dec 15, 2023 | 29.78 | 29.78 | 28.90 | 29.39 | 41,091 | -0.52(-1.73%) |
Dec 14, 2023 | 29.50 | 30.26 | 29.50 | 29.91 | 67,205 | +1.16(+4.02%) |
Dec 13, 2023 | 28.35 | 29.14 | 28.35 | 28.75 | 27,619 | -0.45(-1.55%) |
Dec 12, 2023 | 29.23 | 29.25 | 28.28 | 29.20 | 49,689 | +0.67(+2.36%) |
Dec 11, 2023 | 28.53 | 29.34 | 28.33 | 28.53 | 31,975 | -0.15(-0.53%) |
Dec 08, 2023 | 28.76 | 29.32 | 28.68 | 28.68 | 29,478 | +0.03(+0.09%) |
Dec 07, 2023 | 28.67 | 29.56 | 28.48 | 28.65 | 82,780 | -0.38(-1.32%) |
Dec 06, 2023 | 28.79 | 29.42 | 28.12 | 29.04 | 33,162 | -2.11(-6.76%) |
Dec 05, 2023 | 31.11 | 31.86 | 31.06 | 31.14 | 33,176 | -0.41(-1.31%) |
Dec 04, 2023 | 31.60 | 32.60 | 31.53 | 31.55 | 29,686 | +0.17(+0.53%) |
Dec 01, 2023 | 32.38 | 32.55 | 31.30 | 31.39 | 17,238 | -0.15(-0.49%) |
Nov 30, 2023 | 32.52 | 32.53 | 31.54 | 31.54 | 8,099 | -0.31(-0.98%) |
Nov 29, 2023 | 32.12 | 32.96 | 31.78 | 31.85 | 8,013 | -0.28(-0.86%) |
Nov 28, 2023 | 32.01 | 33.12 | 32.01 | 32.13 | 9,140 | -0.08(-0.25%) |
Nov 27, 2023 | 32.11 | 32.97 | 31.86 | 32.21 | 24,715 | -0.41(-1.26%) |
Nov 24, 2023 | 32.03 | 32.68 | 32.03 | 32.62 | 15,302 | +0.95(+2.99%) |
Nov 22, 2023 | 31.73 | 32.53 | 31.59 | 31.67 | 6,645 | -0.04(-0.12%) |
Nov 21, 2023 | 31.67 | 32.44 | 31.48 | 31.71 | 21,107 | -0.56(-1.74%) |
Nov 20, 2023 | 31.35 | 32.27 | 31.35 | 32.27 | 40,001 | -0.09(-0.27%) |
Nov 17, 2023 | 30.55 | 32.36 | 30.10 | 32.36 | 19,254 | +1.46(+4.72%) |
Nov 16, 2023 | 31.12 | 32.03 | 30.51 | 30.90 | 13,246 | -0.09(-0.30%) |
Nov 15, 2023 | 31.42 | 32.29 | 30.99 | 31.00 | 19,247 | -0.26(-0.84%) |
Nov 14, 2023 | 31.27 | 32.17 | 31.00 | 31.26 | 15,091 | +0.35(+1.13%) |
Nov 13, 2023 | 30.81 | 31.65 | 30.81 | 30.91 | 14,431 | +0.60(+1.99%) |
Nov 10, 2023 | 30.49 | 31.33 | 30.19 | 30.31 | 15,587 | -0.48(-1.57%) |
Nov 09, 2023 | 31.65 | 31.67 | 30.79 | 30.79 | 7,471 | -0.85(-2.70%) |
Nov 08, 2023 | 31.13 | 32.03 | 30.61 | 31.64 | 7,757 | +0.35(+1.12%) |
Nov 07, 2023 | 30.90 | 31.75 | 30.83 | 31.29 | 6,956 | +0.41(+1.32%) |
Nov 06, 2023 | 31.98 | 31.98 | 30.75 | 30.88 | 28,492 | +0.05(+0.17%) |
Nov 03, 2023 | 31.14 | 31.96 | 30.83 | 30.83 | 6,984 | +0.42(+1.38%) |
Nov 02, 2023 | 30.13 | 31.09 | 30.13 | 30.41 | 13,505 | +0.61(+2.03%) |
Nov 01, 2023 | 30.03 | 31.05 | 29.48 | 29.80 | 22,803 | -0.78(-2.56%) |
Oct 31, 2023 | 29.65 | 30.61 | 29.45 | 30.59 | 9,857 | +1.02(+3.45%) |
Oct 30, 2023 | 29.65 | 30.63 | 29.57 | 29.57 | 14,319 | -0.45(-1.49%) |
Oct 27, 2023 | 30.28 | 30.42 | 29.32 | 30.02 | 15,831 | +0.46(+1.54%) |
Oct 26, 2023 | 29.51 | 30.61 | 29.51 | 29.56 | 17,744 | +0.08(+0.28%) |
Oct 25, 2023 | 29.57 | 29.88 | 29.48 | 29.48 | 7,482 | +0.02(+0.07%) |
Oct 24, 2023 | 29.57 | 30.44 | 29.45 | 29.46 | 18,419 | -0.24(-0.80%) |
Oct 23, 2023 | 29.59 | 30.34 | 29.59 | 29.69 | 22,518 | -0.23(-0.76%) |
Oct 20, 2023 | 29.56 | 30.11 | 29.51 | 29.92 | 8,990 | +0.32(+1.08%) |
Oct 19, 2023 | 30.57 | 30.57 | 29.60 | 29.60 | 14,609 | -1.17(-3.81%) |
Oct 18, 2023 | 30.07 | 30.77 | 30.07 | 30.77 | 8,861 | +0.42(+1.39%) |
Oct 17, 2023 | 30.83 | 30.84 | 30.35 | 30.35 | 12,067 | +0.08(+0.25%) |
Oct 16, 2023 | 30.03 | 30.53 | 30.03 | 30.28 | 13,545 | +0.51(+1.72%) |
Oct 13, 2023 | 29.69 | 30.09 | 29.69 | 29.77 | 3,645 | -1.67(-5.32%) |
Oct 12, 2023 | 31.71 | 31.71 | 30.34 | 31.44 | 5,652 | +0.52(+1.68%) |
Oct 11, 2023 | 31.21 | 31.71 | 30.86 | 30.92 | 10,217 | -0.00(-0.01%) |
Oct 10, 2023 | 31.00 | 31.00 | 30.70 | 30.92 | 5,213 | +0.39(+1.29%) |
Oct 09, 2023 | 30.53 | 31.02 | 30.53 | 30.53 | 12,532 | +0.29(+0.97%) |
Oct 06, 2023 | 30.25 | 30.80 | 30.00 | 30.23 | 10,851 | -0.02(-0.06%) |
Oct 05, 2023 | 30.50 | 30.88 | 30.22 | 30.25 | 16,324 | +0.19(+0.63%) |
Oct 04, 2023 | 30.10 | 30.32 | 30.00 | 30.06 | 6,741 | +0.13(+0.43%) |
Oct 03, 2023 | 30.54 | 30.54 | 29.93 | 29.93 | 6,857 | -0.64(-2.11%) |
Oct 02, 2023 | 31.03 | 31.64 | 30.40 | 30.58 | 6,963 | -1.29(-4.06%) |
Sep 29, 2023 | 31.50 | 31.89 | 31.50 | 31.87 | 4,614 | +0.61(+1.94%) |
Sep 28, 2023 | 31.71 | 31.85 | 31.16 | 31.26 | 16,018 | -0.50(-1.57%) |
Sep 27, 2023 | 31.97 | 32.44 | 31.76 | 31.76 | 10,049 | -0.84(-2.57%) |
Sep 26, 2023 | 33.16 | 33.16 | 32.04 | 32.60 | 10,157 | -0.34(-1.02%) |
Sep 25, 2023 | 31.85 | 32.94 | 32.94 | 32.94 | 9,699 | +0.03(+0.08%) |
Sep 22, 2023 | 33.30 | 33.90 | 32.91 | 32.91 | 6,227 | -0.40(-1.19%) |
Sep 21, 2023 | 34.28 | 34.28 | 33.31 | 33.31 | 3,703 | -0.38(-1.14%) |
Sep 20, 2023 | 33.71 | 34.48 | 33.69 | 33.69 | 3,716 | -0.47(-1.38%) |
Sep 19, 2023 | 33.83 | 34.47 | 33.23 | 34.17 | 6,301 | +0.16(+0.48%) |
Sep 18, 2023 | 34.50 | 34.50 | 33.20 | 34.00 | 19,283 | +0.35(+1.05%) |
Sep 15, 2023 | 33.56 | 34.42 | 33.00 | 33.65 | 3,995 | +0.26(+0.78%) |
Sep 14, 2023 | 33.58 | 34.39 | 33.39 | 33.39 | 10,655 | -0.03(-0.09%) |
Sep 13, 2023 | 33.22 | 33.47 | 33.03 | 33.42 | 3,853 | +0.23(+0.69%) |
Sep 12, 2023 | 33.20 | 33.46 | 33.19 | 33.19 | 5,045 | -0.20(-0.58%) |
Sep 11, 2023 | 32.88 | 33.74 | 32.88 | 33.38 | 6,705 | +0.54(+1.65%) |
Sep 08, 2023 | 32.74 | 32.84 | 32.07 | 32.84 | 8,680 | +0.10(+0.30%) |
Sep 07, 2023 | 32.77 | 32.80 | 31.98 | 32.74 | 4,992 | -0.47(-1.43%) |
Sep 06, 2023 | 32.30 | 33.26 | 32.15 | 33.22 | 4,386 | +0.81(+2.50%) |
Sep 05, 2023 | 33.13 | 33.47 | 32.05 | 32.41 | 6,320 | -0.36(-1.09%) |
Sep 01, 2023 | 33.92 | 33.92 | 32.44 | 32.76 | 3,610 | -0.17(-0.52%) |
Aug 31, 2023 | 33.08 | 34.16 | 32.94 | 32.94 | 3,771 | -0.42(-1.27%) |
Aug 30, 2023 | 33.25 | 34.16 | 33.25 | 33.36 | 4,937 | +0.35(+1.06%) |
Aug 29, 2023 | 33.04 | 33.04 | 32.54 | 33.01 | 22,405 | +0.00(+0.00%) |
Aug 28, 2023 | 33.57 | 33.57 | 32.41 | 33.01 | 12,097 | -0.39(-1.17%) |
Aug 25, 2023 | 33.51 | 33.67 | 32.35 | 33.40 | 4,062 | +0.33(+1.00%) |
Aug 24, 2023 | 32.91 | 33.07 | 32.15 | 33.07 | 10,802 | -0.08(-0.25%) |
Aug 23, 2023 | 32.24 | 33.15 | 32.24 | 33.15 | 14,783 | +0.88(+2.74%) |
Aug 22, 2023 | 32.12 | 32.71 | 32.12 | 32.27 | 4,774 | +0.18(+0.55%) |
Aug 21, 2023 | 31.98 | 33.00 | 31.98 | 32.09 | 5,518 | +0.22(+0.68%) |
Aug 18, 2023 | 31.83 | 32.55 | 31.83 | 31.87 | 7,102 | +0.10(+0.30%) |
Aug 17, 2023 | 32.61 | 32.61 | 31.50 | 31.78 | 11,663 | +0.01(+0.03%) |
Aug 16, 2023 | 31.73 | 32.41 | 31.51 | 31.77 | 6,228 | -0.00(-0.01%) |
Aug 15, 2023 | 32.00 | 32.58 | 31.77 | 31.77 | 2,931 | -0.54(-1.68%) |
Aug 14, 2023 | 32.84 | 33.26 | 32.30 | 32.31 | 13,476 | +0.16(+0.51%) |
Aug 11, 2023 | 33.22 | 33.26 | 32.10 | 32.15 | 6,717 | -1.63(-4.82%) |
Aug 10, 2023 | 33.68 | 33.78 | 32.83 | 33.78 | 2,395 | +0.25(+0.73%) |
Aug 09, 2023 | 32.71 | 33.53 | 32.71 | 33.53 | 2,197 | +0.63(+1.92%) |
Aug 08, 2023 | 32.51 | 32.90 | 32.42 | 32.90 | 6,878 | -0.76(-2.26%) |
Aug 07, 2023 | 33.32 | 33.66 | 32.33 | 33.66 | 7,257 | +1.02(+3.11%) |
Aug 04, 2023 | 32.51 | 33.12 | 32.51 | 32.64 | 7,112 | -0.18(-0.55%) |
Aug 03, 2023 | 32.51 | 33.53 | 32.51 | 32.82 | 4,916 | -0.23(-0.70%) |
Aug 02, 2023 | 33.06 | 33.82 | 32.75 | 33.05 | 5,651 | -0.97(-2.86%) |
Aug 01, 2023 | 33.21 | 34.06 | 33.21 | 34.03 | 2,282 | +0.29(+0.85%) |
Jul 31, 2023 | 33.76 | 34.10 | 33.24 | 33.74 | 8,295 | -0.48(-1.39%) |
Jul 28, 2023 | 34.21 | 34.22 | 33.75 | 34.22 | 6,160 | +0.00(+0.01%) |
Jul 27, 2023 | 33.87 | 34.33 | 33.75 | 34.21 | 12,678 | +0.00(+0.00%) |
Jul 26, 2023 | 33.87 | 34.21 | 33.87 | 34.21 | 3,216 | +0.45(+1.34%) |
Jul 25, 2023 | 33.79 | 34.18 | 33.60 | 33.76 | 3,095 | -0.05(-0.15%) |
Jul 24, 2023 | 34.78 | 34.78 | 33.81 | 33.81 | 11,995 | -0.53(-1.54%) |
Jul 21, 2023 | 35.02 | 35.02 | 33.86 | 34.34 | 15,026 | -0.01(-0.02%) |
Jul 20, 2023 | 34.81 | 34.81 | 34.05 | 34.35 | 7,543 | +0.41(+1.20%) |
Jul 19, 2023 | 33.99 | 34.01 | 33.59 | 33.94 | 4,253 | -0.32(-0.92%) |
Jul 18, 2023 | 34.00 | 34.50 | 32.88 | 34.26 | 1,993 | +0.37(+1.10%) |
Jul 17, 2023 | 33.89 | 33.94 | 32.97 | 33.88 | 12,245 | +0.77(+2.33%) |
Jul 14, 2023 | 33.23 | 34.12 | 33.11 | 33.11 | 5,040 | +0.00(+0.01%) |
Jul 13, 2023 | 33.97 | 33.97 | 33.11 | 33.11 | 7,264 | -0.22(-0.65%) |
Jul 12, 2023 | 33.69 | 33.70 | 33.33 | 33.33 | 4,716 | +0.32(+0.96%) |
Jul 11, 2023 | 33.34 | 33.55 | 32.77 | 33.01 | 4,040 | +0.33(+1.00%) |
Jul 10, 2023 | 33.53 | 33.70 | 32.68 | 32.68 | 8,782 | -0.36(-1.09%) |
Jul 07, 2023 | 33.17 | 33.35 | 32.73 | 33.05 | 2,348 | +0.45(+1.37%) |
Jul 06, 2023 | 33.95 | 33.95 | 32.60 | 32.60 | 4,986 | -1.22(-3.60%) |
Jul 05, 2023 | 33.95 | 33.95 | 33.31 | 33.82 | 5,923 | -0.01(-0.02%) |
Jul 03, 2023 | 33.86 | 33.86 | 33.29 | 33.82 | 13,515 | +0.55(+1.67%) |
Jun 30, 2023 | 33.68 | 33.70 | 33.02 | 33.27 | 6,046 | -0.12(-0.36%) |
Jun 29, 2023 | 32.54 | 33.39 | 32.54 | 33.39 | 6,018 | -0.09(-0.26%) |
Jun 28, 2023 | 33.48 | 33.73 | 32.59 | 33.47 | 3,541 | +0.30(+0.90%) |
Jun 27, 2023 | 33.19 | 34.21 | 33.17 | 33.17 | 2,982 | +0.02(+0.07%) |
Jun 26, 2023 | 33.73 | 33.92 | 32.90 | 33.15 | 10,686 | -0.59(-1.74%) |
Jun 23, 2023 | 33.71 | 33.77 | 32.82 | 33.74 | 4,662 | +0.26(+0.79%) |
Jun 22, 2023 | 33.05 | 33.48 | 32.73 | 33.47 | 3,435 | +0.10(+0.31%) |
Jun 21, 2023 | 32.62 | 33.37 | 32.62 | 33.37 | 9,553 | +0.16(+0.48%) |
Jun 20, 2023 | 32.85 | 33.68 | 32.74 | 33.21 | 12,462 | +0.31(+0.94%) |
Jun 16, 2023 | 33.42 | 33.52 | 32.83 | 32.90 | 18,989 | -0.36(-1.07%) |