Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 44.03 | 44.18 | 43.86 | 44.03 | 35,234 | +0.19(+0.43%) |
May 17, 2024 | 43.48 | 43.90 | 43.29 | 43.84 | 93,678 | +0.45(+1.04%) |
May 16, 2024 | 43.14 | 43.51 | 43.01 | 43.39 | 57,146 | +0.24(+0.57%) |
May 15, 2024 | 43.03 | 43.37 | 42.90 | 43.15 | 15,235 | +0.32(+0.74%) |
May 14, 2024 | 42.92 | 42.95 | 42.55 | 42.83 | 20,365 | +0.11(+0.26%) |
May 13, 2024 | 42.60 | 42.82 | 42.47 | 42.72 | 73,969 | +0.32(+0.75%) |
May 10, 2024 | 42.84 | 42.98 | 42.35 | 42.40 | 57,294 | -0.20(-0.47%) |
May 09, 2024 | 42.62 | 42.70 | 42.37 | 42.60 | 18,649 | +0.22(+0.52%) |
May 08, 2024 | 41.76 | 42.58 | 41.74 | 42.38 | 43,590 | +0.43(+1.03%) |
May 07, 2024 | 42.04 | 42.14 | 41.94 | 41.95 | 16,097 | +0.34(+0.82%) |
May 06, 2024 | 41.78 | 42.36 | 41.45 | 41.61 | 16,739 | +0.01(+0.02%) |
May 03, 2024 | 41.66 | 41.78 | 41.23 | 41.60 | 23,805 | +0.27(+0.65%) |
May 02, 2024 | 40.71 | 41.33 | 40.71 | 41.33 | 23,010 | +0.76(+1.87%) |
May 01, 2024 | 40.98 | 41.46 | 40.45 | 40.57 | 7,608 | -0.50(-1.22%) |
Apr 30, 2024 | 41.63 | 41.71 | 41.01 | 41.07 | 10,095 | -0.53(-1.27%) |
Apr 29, 2024 | 41.77 | 42.07 | 41.50 | 41.60 | 21,783 | -0.08(-0.19%) |
Apr 26, 2024 | 41.74 | 41.78 | 41.52 | 41.68 | 11,094 | +0.08(+0.18%) |
Apr 25, 2024 | 41.46 | 41.73 | 41.34 | 41.60 | 10,436 | +0.05(+0.13%) |
Apr 24, 2024 | 41.39 | 41.61 | 41.31 | 41.55 | 13,384 | +0.14(+0.34%) |
Apr 23, 2024 | 41.33 | 41.59 | 41.20 | 41.41 | 24,907 | +0.13(+0.31%) |
Apr 22, 2024 | 41.14 | 41.36 | 40.86 | 41.28 | 22,626 | +0.46(+1.13%) |
Apr 19, 2024 | 40.44 | 41.09 | 40.44 | 40.82 | 19,564 | +0.74(+1.85%) |
Apr 18, 2024 | 39.82 | 40.28 | 39.68 | 40.08 | 11,265 | +0.18(+0.45%) |
Apr 17, 2024 | 39.50 | 39.95 | 39.50 | 39.90 | 7,509 | +0.34(+0.87%) |
Apr 16, 2024 | 39.74 | 39.83 | 39.38 | 39.55 | 12,124 | -0.33(-0.81%) |
Apr 15, 2024 | 40.49 | 40.57 | 39.83 | 39.88 | 17,899 | -0.56(-1.40%) |
Apr 12, 2024 | 41.31 | 41.94 | 40.45 | 40.45 | 13,456 | -0.81(-1.98%) |
Apr 11, 2024 | 41.67 | 41.67 | 41.13 | 41.26 | 3,077 | -0.31(-0.75%) |
Apr 10, 2024 | 41.75 | 42.03 | 41.57 | 41.57 | 5,341 | -0.43(-1.02%) |
Apr 09, 2024 | 42.59 | 42.59 | 42.00 | 42.00 | 5,542 | -0.58(-1.36%) |
Apr 08, 2024 | 42.48 | 42.61 | 42.26 | 42.58 | 13,100 | +0.27(+0.63%) |
Apr 05, 2024 | 42.39 | 42.43 | 41.95 | 42.31 | 5,983 | -0.09(-0.20%) |
Apr 04, 2024 | 42.40 | 42.54 | 42.22 | 42.40 | 18,571 | +0.22(+0.52%) |
Apr 03, 2024 | 41.82 | 42.30 | 41.82 | 42.18 | 9,835 | +0.47(+1.13%) |
Apr 02, 2024 | 41.78 | 41.85 | 41.66 | 41.71 | 5,946 | +0.01(+0.02%) |
Apr 01, 2024 | 41.69 | 41.88 | 41.68 | 41.70 | 5,491 | +0.22(+0.53%) |
Mar 28, 2024 | 41.16 | 41.75 | 41.16 | 41.48 | 9,517 | +0.47(+1.15%) |
Mar 27, 2024 | 40.94 | 41.01 | 40.73 | 41.01 | 8,663 | +0.26(+0.64%) |
Mar 26, 2024 | 40.88 | 40.89 | 40.75 | 40.75 | 7,415 | -0.15(-0.37%) |
Mar 25, 2024 | 40.80 | 41.11 | 40.80 | 40.90 | 4,347 | +0.10(+0.25%) |
Mar 22, 2024 | 40.89 | 41.15 | 40.80 | 40.80 | 8,148 | -0.24(-0.59%) |
Mar 21, 2024 | 40.95 | 41.09 | 40.81 | 41.04 | 4,855 | +0.28(+0.70%) |
Mar 20, 2024 | 40.42 | 41.11 | 40.42 | 40.76 | 3,145 | +0.26(+0.64%) |
Mar 19, 2024 | 40.21 | 40.50 | 39.96 | 40.50 | 5,023 | +0.63(+1.58%) |
Mar 18, 2024 | 39.86 | 39.88 | 39.54 | 39.87 | 6,318 | +0.17(+0.43%) |
Mar 15, 2024 | 39.21 | 39.81 | 39.21 | 39.70 | 5,192 | +0.38(+0.97%) |
Mar 14, 2024 | 40.00 | 40.02 | 39.32 | 39.32 | 6,619 | -0.69(-1.72%) |
Mar 13, 2024 | 40.34 | 40.34 | 39.80 | 40.01 | 21,979 | +0.01(+0.02%) |
Mar 12, 2024 | 39.60 | 40.12 | 39.60 | 40.00 | 6,470 | +0.30(+0.76%) |
Mar 11, 2024 | 39.34 | 39.74 | 39.34 | 39.70 | 9,560 | +0.14(+0.35%) |
Mar 08, 2024 | 39.82 | 40.14 | 39.54 | 39.56 | 12,094 | -0.33(-0.83%) |
Mar 07, 2024 | 39.69 | 39.98 | 39.51 | 39.89 | 8,318 | +0.22(+0.55%) |
Mar 06, 2024 | 39.52 | 40.02 | 39.52 | 39.67 | 9,479 | +0.41(+1.04%) |
Mar 05, 2024 | 38.90 | 39.50 | 38.90 | 39.26 | 8,197 | +0.36(+0.93%) |
Mar 04, 2024 | 38.86 | 39.02 | 38.49 | 38.90 | 10,199 | +0.04(+0.09%) |
Mar 01, 2024 | 38.28 | 38.91 | 38.28 | 38.86 | 22,639 | +0.46(+1.21%) |
Feb 29, 2024 | 38.29 | 38.67 | 38.29 | 38.40 | 14,762 | +0.13(+0.34%) |
Feb 28, 2024 | 38.36 | 38.79 | 38.25 | 38.27 | 17,532 | -0.24(-0.62%) |
Feb 27, 2024 | 38.67 | 38.77 | 38.49 | 38.51 | 5,894 | -0.16(-0.41%) |
Feb 26, 2024 | 38.48 | 38.75 | 38.48 | 38.67 | 20,499 | -0.01(-0.03%) |
Feb 23, 2024 | 38.67 | 38.79 | 38.67 | 38.68 | 6,770 | +0.01(+0.03%) |
Feb 22, 2024 | 38.34 | 38.81 | 38.25 | 38.67 | 10,016 | +0.44(+1.15%) |
Feb 21, 2024 | 37.89 | 38.40 | 37.89 | 38.23 | 10,815 | +0.59(+1.58%) |
Feb 20, 2024 | 37.50 | 37.79 | 37.50 | 37.63 | 9,678 | +0.14(+0.38%) |
Feb 16, 2024 | 37.16 | 37.54 | 36.90 | 37.49 | 20,418 | +0.32(+0.87%) |
Feb 15, 2024 | 36.17 | 37.25 | 36.17 | 37.17 | 13,341 | +1.03(+2.85%) |
Feb 14, 2024 | 36.33 | 36.43 | 36.01 | 36.14 | 18,753 | -0.25(-0.67%) |
Feb 13, 2024 | 36.61 | 36.61 | 36.31 | 36.38 | 15,209 | -0.30(-0.83%) |
Feb 12, 2024 | 36.31 | 36.84 | 36.31 | 36.69 | 23,846 | +0.52(+1.44%) |
Feb 09, 2024 | 36.27 | 36.27 | 36.11 | 36.17 | 8,586 | -0.02(-0.05%) |
Feb 08, 2024 | 35.86 | 36.20 | 35.76 | 36.19 | 8,834 | +0.34(+0.96%) |
Feb 07, 2024 | 36.01 | 36.14 | 35.84 | 35.84 | 19,658 | -0.04(-0.11%) |
Feb 06, 2024 | 36.00 | 36.16 | 35.83 | 35.88 | 6,653 | -0.27(-0.73%) |
Feb 05, 2024 | 36.15 | 36.28 | 35.81 | 36.15 | 5,277 | -0.23(-0.62%) |
Feb 02, 2024 | 36.59 | 36.59 | 36.13 | 36.37 | 21,827 | -0.27(-0.72%) |
Feb 01, 2024 | 36.54 | 36.99 | 36.44 | 36.64 | 25,969 | -0.05(-0.13%) |
Jan 31, 2024 | 37.00 | 37.06 | 36.50 | 36.69 | 11,585 | -0.27(-0.72%) |
Jan 30, 2024 | 36.68 | 36.99 | 35.79 | 36.95 | 34,932 | +0.04(+0.11%) |
Jan 29, 2024 | 36.74 | 36.91 | 36.63 | 36.91 | 15,930 | +0.10(+0.27%) |
Jan 26, 2024 | 36.32 | 36.82 | 36.26 | 36.82 | 15,539 | +0.67(+1.85%) |
Jan 25, 2024 | 35.96 | 36.21 | 35.62 | 36.15 | 20,256 | +0.45(+1.27%) |
Jan 24, 2024 | 35.07 | 35.76 | 35.01 | 35.70 | 41,912 | +0.71(+2.02%) |
Jan 23, 2024 | 34.97 | 35.08 | 34.92 | 34.99 | 13,924 | +0.16(+0.45%) |
Jan 22, 2024 | 34.54 | 35.10 | 34.54 | 34.83 | 30,898 | +0.35(+1.02%) |
Jan 19, 2024 | 34.49 | 34.89 | 34.42 | 34.48 | 65,269 | +0.02(+0.06%) |
Jan 18, 2024 | 34.59 | 35.04 | 34.40 | 34.46 | 28,967 | -0.10(-0.28%) |
Jan 17, 2024 | 34.82 | 35.67 | 34.50 | 34.56 | 15,986 | -0.56(-1.59%) |
Jan 16, 2024 | 35.15 | 35.56 | 35.12 | 35.12 | 25,588 | -0.27(-0.78%) |
Jan 12, 2024 | 35.20 | 35.53 | 35.18 | 35.39 | 15,036 | +0.27(+0.75%) |
Jan 11, 2024 | 35.34 | 35.34 | 35.03 | 35.13 | 20,731 | -0.22(-0.61%) |
Jan 10, 2024 | 35.15 | 35.48 | 35.14 | 35.34 | 12,042 | +0.10(+0.28%) |
Jan 09, 2024 | 35.25 | 35.49 | 35.00 | 35.24 | 23,072 | -0.26(-0.74%) |
Jan 08, 2024 | 35.11 | 35.61 | 35.11 | 35.51 | 9,513 | +0.15(+0.41%) |
Jan 05, 2024 | 35.47 | 35.75 | 35.35 | 35.36 | 5,244 | -0.22(-0.61%) |
Jan 04, 2024 | 36.00 | 36.00 | 35.51 | 35.58 | 5,652 | -0.25(-0.69%) |
Jan 03, 2024 | 35.47 | 36.08 | 35.47 | 35.82 | 15,352 | +0.44(+1.25%) |
Jan 02, 2024 | 35.77 | 36.01 | 35.25 | 35.38 | 46,015 | -0.19(-0.52%) |
Dec 29, 2023 | 35.59 | 35.78 | 35.36 | 35.57 | 19,035 | -0.12(-0.33%) |
Dec 28, 2023 | 35.54 | 35.73 | 35.48 | 35.69 | 30,263 | +0.32(+0.92%) |
Dec 27, 2023 | 35.54 | 35.78 | 35.24 | 35.36 | 71,488 | -0.16(-0.44%) |
Dec 26, 2023 | 34.90 | 36.54 | 34.90 | 35.52 | 61,676 | +2.41(+7.26%) |
Dec 22, 2023 | 33.66 | 34.20 | 33.06 | 33.11 | 14,876 | -0.26(-0.76%) |
Dec 21, 2023 | 33.43 | 34.31 | 33.06 | 33.37 | 10,153 | -0.20(-0.59%) |
Dec 20, 2023 | 33.54 | 33.77 | 33.16 | 33.57 | 30,373 | +0.18(+0.53%) |
Dec 19, 2023 | 32.98 | 33.59 | 32.73 | 33.39 | 20,118 | +0.45(+1.37%) |
Dec 18, 2023 | 33.13 | 33.23 | 32.84 | 32.94 | 7,798 | +0.00(+0.00%) |
Dec 15, 2023 | 33.81 | 33.81 | 32.94 | 32.94 | 6,498 | -0.79(-2.33%) |
Dec 14, 2023 | 33.33 | 33.95 | 33.10 | 33.72 | 12,628 | +0.85(+2.60%) |
Dec 13, 2023 | 32.05 | 32.89 | 31.96 | 32.87 | 12,028 | +0.79(+2.45%) |
Dec 12, 2023 | 33.52 | 33.54 | 31.70 | 32.08 | 28,609 | -1.51(-4.50%) |
Dec 11, 2023 | 34.06 | 34.21 | 33.40 | 33.60 | 9,746 | -0.32(-0.96%) |
Dec 08, 2023 | 34.04 | 34.14 | 33.86 | 33.92 | 8,573 | -0.12(-0.35%) |
Dec 07, 2023 | 34.11 | 34.83 | 34.03 | 34.04 | 65,014 | -0.14(-0.40%) |
Dec 06, 2023 | 34.19 | 34.54 | 34.06 | 34.17 | 57,396 | -0.17(-0.49%) |
Dec 05, 2023 | 34.38 | 34.38 | 34.24 | 34.34 | 76,003 | +0.04(+0.11%) |
Dec 04, 2023 | 34.11 | 34.33 | 33.94 | 34.30 | 20,846 | -0.16(-0.46%) |
Dec 01, 2023 | 33.65 | 34.54 | 33.65 | 34.46 | 21,098 | +0.72(+2.12%) |
Nov 30, 2023 | 33.38 | 33.85 | 33.38 | 33.74 | 24,639 | +0.61(+1.84%) |
Nov 29, 2023 | 32.77 | 33.26 | 32.53 | 33.13 | 23,595 | +0.65(+1.99%) |
Nov 28, 2023 | 32.18 | 32.64 | 32.18 | 32.49 | 25,434 | +0.27(+0.85%) |
Nov 27, 2023 | 32.34 | 32.47 | 32.09 | 32.21 | 17,876 | -0.21(-0.64%) |
Nov 24, 2023 | 32.33 | 32.71 | 32.25 | 32.42 | 7,658 | +0.21(+0.64%) |
Nov 22, 2023 | 31.71 | 32.30 | 31.71 | 32.21 | 16,184 | +0.06(+0.18%) |
Nov 21, 2023 | 31.99 | 32.38 | 31.99 | 32.15 | 11,235 | +0.15(+0.46%) |
Nov 20, 2023 | 32.45 | 32.47 | 31.86 | 32.00 | 16,959 | -0.17(-0.54%) |
Nov 17, 2023 | 31.49 | 32.41 | 31.49 | 32.18 | 18,919 | +0.72(+2.29%) |
Nov 16, 2023 | 31.53 | 31.89 | 31.14 | 31.46 | 68,283 | -0.15(-0.49%) |
Nov 15, 2023 | 31.30 | 32.00 | 31.22 | 31.61 | 28,592 | +0.28(+0.89%) |
Nov 14, 2023 | 30.94 | 31.43 | 30.94 | 31.33 | 18,123 | +0.80(+2.61%) |
Nov 13, 2023 | 30.07 | 30.55 | 30.07 | 30.53 | 7,093 | +0.54(+1.79%) |
Nov 10, 2023 | 29.65 | 30.63 | 29.50 | 30.00 | 20,126 | +0.37(+1.23%) |
Nov 09, 2023 | 30.03 | 30.40 | 29.63 | 29.63 | 16,896 | -0.26(-0.87%) |
Nov 08, 2023 | 30.39 | 30.40 | 29.85 | 29.89 | 20,077 | -0.58(-1.89%) |
Nov 07, 2023 | 31.08 | 31.08 | 30.44 | 30.47 | 18,305 | -0.92(-2.94%) |
Nov 06, 2023 | 31.42 | 31.50 | 31.03 | 31.39 | 12,865 | -0.01(-0.03%) |
Nov 03, 2023 | 31.55 | 31.59 | 31.05 | 31.40 | 24,987 | +0.07(+0.21%) |
Nov 02, 2023 | 30.02 | 31.42 | 30.02 | 31.33 | 18,475 | +1.38(+4.62%) |
Nov 01, 2023 | 29.53 | 30.09 | 29.35 | 29.95 | 15,045 | +0.34(+1.14%) |
Oct 31, 2023 | 29.27 | 29.94 | 29.27 | 29.61 | 14,546 | +0.23(+0.79%) |
Oct 30, 2023 | 29.27 | 29.46 | 28.91 | 29.38 | 13,382 | +0.10(+0.33%) |
Oct 27, 2023 | 29.80 | 29.80 | 29.22 | 29.28 | 12,479 | -0.46(-1.55%) |
Oct 26, 2023 | 29.69 | 29.89 | 29.32 | 29.75 | 8,043 | -0.05(-0.16%) |
Oct 25, 2023 | 29.40 | 29.95 | 29.37 | 29.79 | 30,465 | +0.28(+0.94%) |
Oct 24, 2023 | 29.53 | 30.49 | 29.28 | 29.52 | 14,476 | -0.01(-0.03%) |
Oct 23, 2023 | 29.93 | 29.93 | 29.44 | 29.53 | 10,238 | -0.65(-2.17%) |
Oct 20, 2023 | 30.66 | 30.66 | 30.09 | 30.18 | 12,603 | -0.54(-1.75%) |
Oct 19, 2023 | 30.67 | 31.00 | 30.65 | 30.72 | 12,110 | -0.21(-0.68%) |
Oct 18, 2023 | 31.05 | 31.26 | 30.88 | 30.93 | 15,157 | -0.18(-0.59%) |
Oct 17, 2023 | 31.11 | 31.54 | 31.10 | 31.11 | 11,760 | -0.03(-0.09%) |
Oct 16, 2023 | 30.82 | 31.41 | 30.82 | 31.14 | 30,113 | +0.00(+0.02%) |
Oct 13, 2023 | 31.13 | 31.35 | 31.01 | 31.13 | 41,180 | +0.28(+0.92%) |
Oct 12, 2023 | 31.10 | 31.10 | 30.60 | 30.85 | 6,745 | -0.05(-0.16%) |
Oct 11, 2023 | 30.51 | 31.02 | 30.51 | 30.90 | 10,361 | +0.32(+1.04%) |
Oct 10, 2023 | 30.41 | 30.94 | 30.41 | 30.58 | 8,327 | +0.25(+0.82%) |
Oct 09, 2023 | 29.70 | 30.36 | 29.70 | 30.33 | 10,293 | +0.87(+2.97%) |
Oct 06, 2023 | 28.92 | 29.77 | 28.92 | 29.46 | 22,640 | +0.40(+1.39%) |
Oct 05, 2023 | 28.68 | 29.13 | 28.68 | 29.05 | 10,621 | +0.22(+0.77%) |
Oct 04, 2023 | 29.06 | 29.44 | 28.19 | 28.83 | 21,313 | -0.45(-1.54%) |
Oct 03, 2023 | 29.84 | 29.85 | 29.26 | 29.28 | 17,685 | -0.75(-2.50%) |
Oct 02, 2023 | 30.68 | 30.68 | 30.01 | 30.03 | 23,273 | -0.79(-2.56%) |
Sep 29, 2023 | 31.35 | 31.35 | 30.80 | 30.82 | 14,194 | -0.39(-1.26%) |
Sep 28, 2023 | 31.19 | 31.30 | 31.04 | 31.22 | 11,489 | -0.07(-0.22%) |
Sep 27, 2023 | 31.30 | 31.57 | 31.15 | 31.28 | 40,474 | +0.11(+0.34%) |
Sep 26, 2023 | 31.61 | 31.61 | 31.00 | 31.18 | 19,223 | -0.52(-1.64%) |
Sep 25, 2023 | 31.26 | 32.03 | 31.64 | 31.70 | 31,333 | +0.43(+1.38%) |
Sep 22, 2023 | 31.14 | 31.87 | 31.14 | 31.26 | 23,936 | +0.15(+0.49%) |
Sep 21, 2023 | 31.23 | 31.49 | 31.10 | 31.11 | 59,377 | -0.24(-0.77%) |
Sep 20, 2023 | 31.09 | 31.51 | 31.09 | 31.35 | 8,764 | +0.33(+1.05%) |
Sep 19, 2023 | 30.84 | 31.15 | 30.84 | 31.02 | 15,338 | +0.18(+0.59%) |
Sep 18, 2023 | 30.68 | 30.87 | 30.68 | 30.84 | 9,124 | +0.20(+0.66%) |
Sep 15, 2023 | 30.98 | 31.02 | 30.64 | 30.64 | 14,224 | -0.36(-1.15%) |
Sep 14, 2023 | 30.63 | 31.01 | 30.63 | 31.00 | 15,716 | +0.41(+1.35%) |
Sep 13, 2023 | 30.59 | 30.71 | 30.33 | 30.58 | 17,112 | +0.16(+0.54%) |
Sep 12, 2023 | 30.45 | 30.67 | 30.40 | 30.42 | 24,588 | +0.05(+0.16%) |
Sep 11, 2023 | 30.78 | 30.78 | 30.29 | 30.37 | 3,872 | -0.24(-0.79%) |
Sep 08, 2023 | 30.44 | 30.71 | 30.44 | 30.61 | 22,333 | +0.31(+1.01%) |
Sep 07, 2023 | 29.98 | 30.39 | 29.98 | 30.30 | 13,543 | +0.12(+0.41%) |
Sep 06, 2023 | 31.43 | 31.43 | 30.16 | 30.18 | 27,370 | -1.32(-4.18%) |
Sep 05, 2023 | 31.91 | 31.91 | 31.50 | 31.50 | 17,883 | -0.27(-0.85%) |
Sep 01, 2023 | 31.65 | 31.99 | 31.61 | 31.76 | 27,290 | +0.33(+1.04%) |
Aug 31, 2023 | 31.91 | 31.91 | 31.44 | 31.44 | 22,240 | -0.10(-0.30%) |
Aug 30, 2023 | 31.52 | 31.86 | 31.46 | 31.53 | 19,638 | +0.00(+0.00%) |
Aug 29, 2023 | 31.43 | 31.63 | 31.37 | 31.53 | 26,401 | +0.16(+0.52%) |
Aug 28, 2023 | 31.44 | 31.72 | 31.31 | 31.37 | 20,937 | +0.02(+0.06%) |
Aug 25, 2023 | 31.18 | 31.38 | 31.14 | 31.35 | 16,753 | +0.22(+0.71%) |
Aug 24, 2023 | 31.16 | 31.35 | 30.73 | 31.13 | 23,538 | -0.22(-0.71%) |
Aug 23, 2023 | 31.27 | 31.35 | 30.76 | 31.35 | 14,515 | -0.15(-0.49%) |
Aug 22, 2023 | 31.27 | 31.86 | 31.27 | 31.50 | 41,111 | +0.71(+2.29%) |
Aug 21, 2023 | 30.67 | 30.83 | 30.38 | 30.80 | 27,691 | +0.29(+0.94%) |
Aug 18, 2023 | 30.06 | 30.62 | 30.06 | 30.51 | 41,685 | +0.27(+0.88%) |
Aug 17, 2023 | 30.37 | 30.61 | 29.93 | 30.25 | 11,429 | -0.09(-0.30%) |
Aug 16, 2023 | 30.67 | 30.88 | 30.34 | 30.34 | 10,258 | -0.33(-1.08%) |
Aug 15, 2023 | 31.09 | 31.37 | 30.67 | 30.67 | 11,138 | -0.62(-1.97%) |
Aug 14, 2023 | 31.67 | 31.67 | 31.27 | 31.29 | 15,147 | -0.39(-1.22%) |
Aug 11, 2023 | 30.96 | 31.79 | 30.96 | 31.67 | 16,349 | +0.58(+1.87%) |
Aug 10, 2023 | 31.12 | 31.33 | 30.80 | 31.09 | 24,854 | +0.17(+0.54%) |
Aug 09, 2023 | 30.96 | 31.19 | 30.86 | 30.93 | 19,985 | +0.04(+0.12%) |
Aug 08, 2023 | 30.72 | 30.91 | 30.48 | 30.89 | 34,809 | +0.18(+0.57%) |
Aug 07, 2023 | 30.50 | 30.96 | 30.35 | 30.72 | 19,090 | +0.41(+1.37%) |
Aug 04, 2023 | 30.57 | 30.84 | 30.30 | 30.30 | 36,702 | -0.08(-0.27%) |
Aug 03, 2023 | 30.34 | 30.50 | 30.29 | 30.38 | 9,106 | +0.00(+0.00%) |
Aug 02, 2023 | 31.23 | 31.23 | 30.36 | 30.38 | 13,992 | -0.86(-2.74%) |
Aug 01, 2023 | 30.97 | 31.32 | 30.86 | 31.24 | 31,876 | +0.13(+0.41%) |
Jul 31, 2023 | 30.81 | 31.15 | 30.76 | 31.11 | 11,780 | +0.48(+1.58%) |
Jul 28, 2023 | 30.22 | 30.69 | 30.22 | 30.63 | 28,030 | +0.36(+1.20%) |
Jul 27, 2023 | 30.69 | 30.73 | 30.25 | 30.26 | 24,561 | -0.28(-0.92%) |
Jul 26, 2023 | 30.52 | 30.73 | 30.50 | 30.55 | 24,680 | -0.14(-0.47%) |
Jul 25, 2023 | 30.62 | 30.77 | 30.61 | 30.69 | 23,666 | +0.06(+0.18%) |
Jul 24, 2023 | 30.27 | 30.72 | 30.18 | 30.63 | 29,755 | +0.51(+1.68%) |
Jul 21, 2023 | 30.27 | 30.52 | 29.95 | 30.13 | 20,150 | -0.03(-0.09%) |
Jul 20, 2023 | 30.34 | 30.34 | 30.05 | 30.15 | 16,944 | +0.02(+0.06%) |
Jul 19, 2023 | 30.03 | 30.20 | 30.01 | 30.14 | 24,088 | +0.23(+0.77%) |
Jul 18, 2023 | 29.66 | 30.09 | 29.59 | 29.91 | 30,033 | +0.39(+1.31%) |
Jul 17, 2023 | 29.29 | 29.52 | 29.22 | 29.52 | 54,108 | +0.16(+0.53%) |
Jul 14, 2023 | 29.92 | 30.22 | 29.16 | 29.36 | 45,307 | -0.61(-2.03%) |
Jul 13, 2023 | 29.69 | 30.12 | 29.64 | 29.97 | 36,216 | +0.33(+1.12%) |
Jul 12, 2023 | 29.66 | 29.75 | 29.03 | 29.64 | 18,139 | +0.28(+0.94%) |
Jul 11, 2023 | 29.09 | 29.44 | 29.09 | 29.36 | 13,366 | +0.29(+1.01%) |
Jul 10, 2023 | 29.04 | 29.18 | 29.04 | 29.07 | 4,810 | +0.18(+0.61%) |
Jul 07, 2023 | 28.62 | 29.06 | 28.62 | 28.89 | 24,927 | +0.15(+0.54%) |
Jul 06, 2023 | 28.99 | 29.10 | 28.65 | 28.74 | 18,777 | -0.43(-1.48%) |
Jul 05, 2023 | 29.40 | 29.41 | 29.17 | 29.17 | 21,980 | -0.24(-0.81%) |
Jul 03, 2023 | 29.23 | 29.53 | 29.23 | 29.41 | 10,022 | +0.18(+0.60%) |
Jun 30, 2023 | 28.99 | 29.47 | 28.99 | 29.23 | 25,758 | +0.24(+0.83%) |
Jun 29, 2023 | 28.64 | 29.02 | 28.62 | 28.99 | 15,140 | +0.35(+1.22%) |
Jun 28, 2023 | 28.24 | 28.67 | 28.21 | 28.64 | 14,261 | +0.41(+1.44%) |
Jun 27, 2023 | 27.96 | 28.29 | 27.96 | 28.24 | 21,828 | +0.28(+0.99%) |
Jun 26, 2023 | 27.32 | 28.04 | 27.32 | 27.96 | 26,912 | +0.64(+2.36%) |
Jun 23, 2023 | 27.42 | 27.64 | 27.32 | 27.32 | 13,273 | -0.41(-1.46%) |
Jun 22, 2023 | 27.97 | 27.98 | 27.64 | 27.72 | 21,724 | -0.36(-1.28%) |
Jun 21, 2023 | 27.92 | 28.37 | 27.92 | 28.08 | 30,889 | +0.07(+0.26%) |
Jun 20, 2023 | 28.54 | 28.54 | 28.00 | 28.01 | 34,262 | -0.51(-1.78%) |
Jun 16, 2023 | 28.42 | 28.56 | 28.37 | 28.51 | 26,943 | +0.27(+0.95%) |