Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.46 | 36.55 | 36.28 | 36.55 | 12,360 | +0.13(+0.36%) |
May 30, 2024 | 36.43 | 36.53 | 36.42 | 36.42 | 9,914 | -0.09(-0.23%) |
May 29, 2024 | 36.52 | 36.55 | 36.49 | 36.50 | 5,663 | -0.11(-0.30%) |
May 28, 2024 | 36.69 | 36.69 | 36.53 | 36.61 | 3,268 | +0.02(+0.05%) |
May 24, 2024 | 36.59 | 36.59 | 36.50 | 36.59 | 11,824 | +0.12(+0.33%) |
May 23, 2024 | 36.60 | 36.60 | 36.45 | 36.47 | 5,140 | -0.08(-0.23%) |
May 22, 2024 | 36.58 | 36.59 | 36.50 | 36.55 | 3,552 | -0.05(-0.15%) |
May 21, 2024 | 36.57 | 36.62 | 36.57 | 36.61 | 3,586 | +0.10(+0.27%) |
May 20, 2024 | 36.58 | 36.58 | 36.51 | 36.51 | 2,093 | -0.01(-0.02%) |
May 17, 2024 | 36.45 | 36.53 | 36.45 | 36.52 | 3,209 | +0.02(+0.06%) |
May 16, 2024 | 36.51 | 36.53 | 36.46 | 36.50 | 3,848 | -0.01(-0.04%) |
May 15, 2024 | 36.43 | 36.51 | 36.43 | 36.51 | 6,108 | +0.19(+0.52%) |
May 14, 2024 | 36.20 | 36.32 | 36.20 | 36.32 | 12,660 | +0.12(+0.32%) |
May 13, 2024 | 36.25 | 36.25 | 36.18 | 36.21 | 6,567 | -0.00(-0.01%) |
May 10, 2024 | 36.20 | 36.26 | 36.16 | 36.21 | 18,629 | +0.06(+0.18%) |
May 09, 2024 | 36.07 | 36.17 | 36.07 | 36.15 | 19,450 | +0.06(+0.16%) |
May 08, 2024 | 36.04 | 36.09 | 36.03 | 36.09 | 9,973 | +0.03(+0.07%) |
May 07, 2024 | 36.14 | 36.14 | 36.04 | 36.06 | 21,964 | +0.01(+0.03%) |
May 06, 2024 | 35.92 | 36.05 | 35.90 | 36.05 | 250,571 | +0.17(+0.47%) |
May 03, 2024 | 35.83 | 35.91 | 35.79 | 35.88 | 30,384 | +0.28(+0.77%) |
May 02, 2024 | 35.43 | 35.66 | 35.43 | 35.60 | 2,744 | +0.15(+0.44%) |
May 01, 2024 | 35.51 | 35.72 | 35.45 | 35.45 | 10,997 | -0.09(-0.26%) |
Apr 30, 2024 | 35.79 | 35.81 | 35.54 | 35.54 | 14,203 | -0.21(-0.58%) |
Apr 29, 2024 | 35.84 | 35.84 | 35.72 | 35.75 | 8,921 | -0.01(-0.03%) |
Apr 26, 2024 | 35.63 | 35.80 | 35.63 | 35.76 | 16,822 | +0.18(+0.51%) |
Apr 25, 2024 | 35.47 | 35.59 | 35.33 | 35.58 | 21,966 | -0.05(-0.14%) |
Apr 24, 2024 | 35.65 | 35.67 | 35.55 | 35.63 | 11,553 | +0.00(+0.00%) |
Apr 23, 2024 | 35.52 | 35.65 | 35.52 | 35.63 | 7,933 | +0.21(+0.59%) |
Apr 22, 2024 | 35.29 | 35.52 | 35.26 | 35.42 | 15,011 | +0.22(+0.62%) |
Apr 19, 2024 | 35.36 | 35.36 | 35.18 | 35.20 | 11,805 | -0.17(-0.48%) |
Apr 18, 2024 | 35.41 | 35.50 | 35.33 | 35.37 | 33,405 | -0.05(-0.15%) |
Apr 17, 2024 | 35.61 | 35.61 | 35.37 | 35.42 | 8,042 | -0.07(-0.20%) |
Apr 16, 2024 | 35.51 | 35.61 | 35.48 | 35.49 | 39,467 | -0.03(-0.09%) |
Apr 15, 2024 | 35.88 | 35.88 | 35.51 | 35.52 | 9,299 | -0.21(-0.58%) |
Apr 12, 2024 | 35.88 | 35.88 | 35.71 | 35.73 | 3,216 | -0.24(-0.65%) |
Apr 11, 2024 | 35.90 | 36.00 | 35.77 | 35.96 | 10,493 | +0.14(+0.40%) |
Apr 10, 2024 | 35.79 | 35.88 | 35.76 | 35.82 | 5,744 | -0.16(-0.44%) |
Apr 09, 2024 | 36.02 | 36.02 | 35.90 | 35.98 | 7,703 | +0.04(+0.11%) |
Apr 08, 2024 | 35.99 | 36.00 | 35.93 | 35.94 | 16,481 | -0.02(-0.06%) |
Apr 05, 2024 | 35.89 | 36.00 | 35.89 | 35.96 | 5,988 | +0.15(+0.43%) |
Apr 04, 2024 | 36.09 | 36.12 | 35.80 | 35.81 | 12,646 | -0.13(-0.37%) |
Apr 03, 2024 | 35.89 | 36.02 | 35.89 | 35.94 | 33,502 | -0.06(-0.17%) |
Apr 02, 2024 | 35.93 | 36.00 | 35.87 | 36.00 | 9,344 | -0.06(-0.16%) |
Apr 01, 2024 | 36.04 | 36.07 | 36.00 | 36.06 | 51,248 | -0.04(-0.12%) |
Mar 28, 2024 | 36.05 | 36.13 | 36.05 | 36.10 | 17,499 | +0.04(+0.11%) |
Mar 27, 2024 | 36.09 | 36.09 | 35.93 | 36.06 | 101,073 | +0.08(+0.23%) |
Mar 26, 2024 | 35.91 | 36.00 | 35.91 | 35.98 | 14,242 | +0.04(+0.11%) |
Mar 25, 2024 | 36.00 | 36.00 | 35.94 | 35.94 | 13,481 | -0.07(-0.19%) |
Mar 22, 2024 | 35.95 | 36.04 | 35.95 | 36.01 | 10,636 | -0.01(-0.03%) |
Mar 21, 2024 | 35.98 | 36.05 | 35.94 | 36.02 | 56,262 | +0.06(+0.16%) |
Mar 20, 2024 | 35.86 | 35.98 | 35.81 | 35.96 | 18,422 | +0.12(+0.35%) |
Mar 19, 2024 | 35.76 | 35.84 | 35.76 | 35.84 | 6,145 | +0.10(+0.27%) |
Mar 18, 2024 | 35.72 | 35.82 | 35.72 | 35.74 | 7,589 | +0.12(+0.34%) |
Mar 15, 2024 | 35.73 | 35.73 | 35.61 | 35.62 | 14,435 | -0.11(-0.31%) |
Mar 14, 2024 | 35.84 | 35.84 | 35.70 | 35.73 | 6,267 | -0.05(-0.15%) |
Mar 13, 2024 | 35.80 | 35.82 | 35.77 | 35.78 | 60,508 | -0.02(-0.06%) |
Mar 12, 2024 | 35.61 | 35.84 | 35.61 | 35.80 | 8,911 | +0.19(+0.52%) |
Mar 11, 2024 | 35.62 | 35.67 | 35.58 | 35.62 | 7,894 | -0.02(-0.06%) |
Mar 08, 2024 | 35.77 | 35.84 | 35.63 | 35.64 | 8,597 | -0.11(-0.32%) |
Mar 07, 2024 | 35.78 | 35.78 | 35.69 | 35.75 | 12,048 | +0.13(+0.38%) |
Mar 06, 2024 | 35.65 | 35.71 | 35.59 | 35.62 | 7,275 | +0.07(+0.20%) |
Mar 05, 2024 | 35.56 | 35.59 | 35.45 | 35.55 | 17,600 | -0.10(-0.29%) |
Mar 04, 2024 | 35.66 | 35.77 | 35.65 | 35.65 | 14,876 | -0.10(-0.28%) |
Mar 01, 2024 | 35.71 | 35.75 | 35.65 | 35.75 | 29,650 | +0.13(+0.36%) |
Feb 29, 2024 | 35.56 | 35.65 | 35.53 | 35.62 | 7,670 | +0.07(+0.20%) |
Feb 28, 2024 | 35.46 | 35.57 | 35.46 | 35.55 | 9,703 | +0.00(+0.01%) |
Feb 27, 2024 | 35.48 | 35.54 | 35.48 | 35.54 | 9,638 | +0.06(+0.18%) |
Feb 26, 2024 | 35.57 | 35.57 | 35.48 | 35.48 | 16,166 | -0.10(-0.27%) |
Feb 23, 2024 | 35.63 | 35.63 | 35.53 | 35.58 | 16,179 | +0.05(+0.13%) |
Feb 22, 2024 | 35.39 | 35.57 | 35.39 | 35.53 | 14,270 | +0.32(+0.91%) |
Feb 21, 2024 | 35.19 | 35.24 | 35.12 | 35.21 | 15,638 | -0.03(-0.09%) |
Feb 20, 2024 | 35.31 | 35.31 | 35.14 | 35.24 | 298,380 | -0.07(-0.20%) |
Feb 16, 2024 | 35.35 | 35.42 | 35.31 | 35.31 | 5,662 | -0.08(-0.23%) |
Feb 15, 2024 | 35.31 | 35.40 | 35.27 | 35.39 | 5,301 | +0.12(+0.34%) |
Feb 14, 2024 | 35.20 | 35.28 | 35.16 | 35.27 | 16,698 | +0.17(+0.47%) |
Feb 13, 2024 | 35.14 | 35.19 | 34.98 | 35.10 | 18,438 | -0.26(-0.72%) |
Feb 12, 2024 | 35.32 | 35.44 | 35.32 | 35.36 | 20,117 | -0.04(-0.10%) |
Feb 09, 2024 | 35.34 | 35.40 | 35.30 | 35.40 | 28,923 | +0.10(+0.27%) |
Feb 08, 2024 | 35.23 | 35.30 | 35.23 | 35.30 | 7,361 | +0.01(+0.03%) |
Feb 07, 2024 | 35.15 | 35.31 | 35.15 | 35.29 | 7,423 | +0.13(+0.37%) |
Feb 06, 2024 | 35.14 | 35.16 | 35.05 | 35.16 | 13,347 | +0.07(+0.20%) |
Feb 05, 2024 | 35.18 | 35.18 | 35.02 | 35.09 | 11,209 | -0.06(-0.18%) |
Feb 02, 2024 | 35.02 | 35.22 | 34.99 | 35.15 | 10,414 | +0.21(+0.61%) |
Feb 01, 2024 | 34.88 | 34.97 | 34.78 | 34.94 | 18,735 | +0.20(+0.58%) |
Jan 31, 2024 | 35.00 | 35.00 | 34.73 | 34.74 | 125,579 | -0.32(-0.91%) |
Jan 30, 2024 | 35.09 | 35.09 | 35.00 | 35.06 | 15,242 | +0.01(+0.03%) |
Jan 29, 2024 | 34.95 | 35.05 | 34.90 | 35.05 | 21,073 | +0.10(+0.29%) |
Jan 26, 2024 | 35.00 | 35.00 | 34.89 | 34.95 | 17,765 | +0.01(+0.03%) |
Jan 25, 2024 | 34.86 | 34.96 | 34.84 | 34.94 | 50,916 | +0.09(+0.26%) |
Jan 24, 2024 | 34.89 | 34.99 | 34.81 | 34.85 | 52,963 | -0.03(-0.08%) |
Jan 23, 2024 | 34.89 | 34.89 | 34.76 | 34.88 | 33,525 | +0.07(+0.20%) |
Jan 22, 2024 | 34.82 | 34.83 | 34.75 | 34.81 | 265,490 | +0.06(+0.18%) |
Jan 19, 2024 | 34.57 | 34.76 | 34.55 | 34.75 | 64,201 | +0.23(+0.66%) |
Jan 18, 2024 | 34.42 | 34.54 | 34.33 | 34.52 | 34,309 | +0.14(+0.41%) |
Jan 17, 2024 | 34.39 | 34.39 | 34.24 | 34.38 | 471,897 | -0.08(-0.23%) |
Jan 16, 2024 | 34.52 | 34.53 | 34.37 | 34.46 | 98,911 | -0.08(-0.23%) |
Jan 12, 2024 | 34.55 | 34.56 | 34.46 | 34.54 | 207,505 | +0.05(+0.14%) |
Jan 11, 2024 | 34.57 | 34.57 | 34.34 | 34.49 | 51,749 | +0.02(+0.06%) |
Jan 10, 2024 | 34.41 | 34.53 | 34.38 | 34.47 | 53,763 | +0.09(+0.26%) |
Jan 09, 2024 | 34.33 | 34.41 | 34.30 | 34.38 | 153,476 | -0.04(-0.12%) |
Jan 08, 2024 | 34.22 | 34.42 | 34.20 | 34.42 | 57,346 | +0.26(+0.76%) |
Jan 05, 2024 | 34.14 | 34.25 | 34.06 | 34.16 | 106,894 | +0.04(+0.12%) |
Jan 04, 2024 | 34.18 | 34.24 | 34.10 | 34.12 | 72,256 | -0.06(-0.18%) |
Jan 03, 2024 | 34.23 | 34.31 | 34.12 | 34.18 | 153,136 | -0.12(-0.34%) |
Jan 02, 2024 | 34.40 | 34.40 | 34.20 | 34.30 | 498,055 | -0.13(-0.39%) |
Dec 29, 2023 | 34.43 | 34.43 | 34.35 | 34.43 | 224,342 | +0.06(+0.17%) |
Dec 28, 2023 | 34.39 | 34.40 | 34.35 | 34.37 | 25,993 | +0.01(+0.02%) |
Dec 27, 2023 | 35.63 | 35.63 | 34.34 | 34.36 | 27,741 | +0.01(+0.04%) |
Dec 26, 2023 | 34.38 | 34.39 | 34.33 | 34.35 | 2,194 | +0.02(+0.06%) |
Dec 22, 2023 | 34.32 | 34.38 | 34.32 | 34.33 | 5,339 | +0.02(+0.06%) |
Dec 21, 2023 | 34.36 | 34.36 | 34.28 | 34.31 | 10,169 | -0.01(-0.01%) |
Dec 20, 2023 | 34.26 | 34.35 | 34.26 | 34.32 | 5,559 | -0.00(-0.00%) |
Dec 19, 2023 | 34.25 | 34.35 | 34.25 | 34.32 | 3,859 | +0.01(+0.01%) |
Dec 18, 2023 | 34.32 | 34.35 | 34.27 | 34.31 | 12,235 | +0.00(+0.01%) |
Dec 15, 2023 | 34.30 | 34.34 | 34.27 | 34.31 | 5,023 | +0.02(+0.06%) |
Dec 14, 2023 | 34.30 | 34.30 | 34.24 | 34.29 | 28,546 | +0.00(+0.00%) |
Dec 13, 2023 | 34.30 | 34.30 | 34.24 | 34.29 | 14,837 | +0.02(+0.06%) |
Dec 12, 2023 | 34.18 | 34.28 | 34.18 | 34.27 | 3,683 | +0.02(+0.07%) |
Dec 11, 2023 | 34.15 | 34.28 | 34.15 | 34.24 | 12,277 | +0.03(+0.09%) |
Dec 08, 2023 | 34.15 | 34.22 | 34.15 | 34.21 | 3,139 | +0.07(+0.21%) |
Dec 07, 2023 | 34.13 | 34.16 | 34.13 | 34.14 | 8,149 | +0.06(+0.18%) |
Dec 06, 2023 | 34.12 | 34.15 | 34.08 | 34.08 | 28,739 | -0.01(-0.03%) |
Dec 05, 2023 | 34.04 | 34.16 | 34.02 | 34.09 | 43,748 | +0.00(+0.00%) |
Dec 04, 2023 | 34.12 | 34.12 | 34.06 | 34.09 | 10,923 | -0.04(-0.13%) |
Dec 01, 2023 | 34.08 | 34.13 | 34.06 | 34.13 | 7,401 | +0.06(+0.16%) |
Nov 30, 2023 | 34.03 | 34.08 | 34.01 | 34.08 | 15,322 | +0.06(+0.17%) |
Nov 29, 2023 | 34.02 | 34.05 | 34.02 | 34.02 | 8,888 | -0.02(-0.06%) |
Nov 28, 2023 | 34.01 | 34.04 | 33.99 | 34.04 | 35,099 | +0.02(+0.06%) |
Nov 27, 2023 | 34.02 | 34.02 | 34.00 | 34.02 | 55,877 | +0.00(+0.00%) |
Nov 24, 2023 | 34.06 | 34.06 | 33.98 | 34.02 | 8,883 | +0.03(+0.09%) |
Nov 22, 2023 | 33.98 | 33.99 | 33.95 | 33.99 | 56,450 | +0.06(+0.18%) |
Nov 21, 2023 | 33.89 | 34.00 | 33.88 | 33.93 | 7,302 | -0.03(-0.09%) |
Nov 20, 2023 | 33.90 | 33.97 | 33.89 | 33.96 | 7,500 | +0.09(+0.27%) |
Nov 17, 2023 | 33.80 | 33.88 | 33.80 | 33.87 | 12,979 | +0.07(+0.20%) |
Nov 16, 2023 | 33.74 | 33.80 | 33.74 | 33.80 | 7,493 | +0.00(+0.00%) |
Nov 15, 2023 | 33.78 | 33.82 | 33.76 | 33.80 | 16,067 | +0.04(+0.13%) |
Nov 14, 2023 | 33.65 | 33.77 | 33.65 | 33.76 | 12,649 | +0.30(+0.90%) |
Nov 13, 2023 | 33.38 | 33.52 | 33.35 | 33.46 | 19,728 | -0.02(-0.05%) |
Nov 10, 2023 | 33.19 | 33.47 | 33.19 | 33.47 | 32,185 | +0.35(+1.07%) |
Nov 09, 2023 | 33.38 | 33.38 | 33.09 | 33.12 | 20,749 | -0.17(-0.51%) |
Nov 08, 2023 | 33.29 | 33.29 | 33.23 | 33.29 | 1,790 | +0.05(+0.14%) |
Nov 07, 2023 | 33.20 | 33.26 | 33.15 | 33.24 | 9,303 | +0.09(+0.28%) |
Nov 06, 2023 | 33.20 | 33.20 | 33.13 | 33.15 | 4,346 | -0.01(-0.02%) |
Nov 03, 2023 | 32.94 | 33.20 | 32.94 | 33.16 | 11,117 | +0.26(+0.79%) |
Nov 02, 2023 | 32.75 | 32.91 | 32.75 | 32.90 | 7,822 | +0.43(+1.31%) |
Nov 01, 2023 | 32.19 | 32.47 | 32.19 | 32.47 | 6,575 | +0.28(+0.87%) |
Oct 31, 2023 | 31.94 | 32.19 | 31.93 | 32.19 | 4,816 | +0.23(+0.72%) |
Oct 30, 2023 | 31.88 | 31.97 | 31.81 | 31.96 | 4,883 | +0.31(+0.98%) |
Oct 27, 2023 | 31.83 | 31.87 | 31.65 | 31.65 | 5,273 | -0.15(-0.48%) |
Oct 26, 2023 | 32.06 | 32.06 | 31.76 | 31.80 | 4,809 | -0.31(-0.96%) |
Oct 25, 2023 | 32.25 | 32.29 | 32.11 | 32.11 | 736 | -0.35(-1.08%) |
Oct 24, 2023 | 32.37 | 32.46 | 32.32 | 32.46 | 5,902 | +0.18(+0.56%) |
Oct 23, 2023 | 32.31 | 32.47 | 32.28 | 32.28 | 6,049 | -0.02(-0.06%) |
Oct 20, 2023 | 32.56 | 32.56 | 32.30 | 32.30 | 22,010 | -0.31(-0.94%) |
Oct 19, 2023 | 32.81 | 32.81 | 32.61 | 32.61 | 4,485 | -0.16(-0.49%) |
Oct 18, 2023 | 32.95 | 32.95 | 32.77 | 32.77 | 4,374 | -0.26(-0.78%) |
Oct 17, 2023 | 32.92 | 33.03 | 32.92 | 33.02 | 3,870 | +0.00(+0.01%) |
Oct 16, 2023 | 32.98 | 33.05 | 32.98 | 33.02 | 5,368 | +0.21(+0.65%) |
Oct 13, 2023 | 32.84 | 32.86 | 32.80 | 32.81 | 3,585 | -0.11(-0.33%) |
Oct 12, 2023 | 33.02 | 33.09 | 32.84 | 32.92 | 21,575 | -0.11(-0.32%) |
Oct 11, 2023 | 32.97 | 33.02 | 32.85 | 33.02 | 10,169 | +0.10(+0.29%) |
Oct 10, 2023 | 33.03 | 33.03 | 32.89 | 32.92 | 8,760 | +0.15(+0.47%) |
Oct 09, 2023 | 32.60 | 32.80 | 32.60 | 32.77 | 2,010 | +0.08(+0.24%) |
Oct 06, 2023 | 32.26 | 32.78 | 32.26 | 32.69 | 3,915 | +0.27(+0.83%) |
Oct 05, 2023 | 32.25 | 32.47 | 32.25 | 32.42 | 13,496 | -0.03(-0.09%) |
Oct 04, 2023 | 32.40 | 32.45 | 32.31 | 32.45 | 3,107 | +0.21(+0.66%) |
Oct 03, 2023 | 32.33 | 32.33 | 32.20 | 32.24 | 3,642 | -0.32(-0.97%) |
Oct 02, 2023 | 32.53 | 32.56 | 32.44 | 32.56 | 13,284 | -0.01(-0.03%) |
Sep 29, 2023 | 32.79 | 32.79 | 32.51 | 32.57 | 14,016 | -0.04(-0.13%) |
Sep 28, 2023 | 32.56 | 32.61 | 32.54 | 32.61 | 1,745 | +0.11(+0.34%) |
Sep 27, 2023 | 32.50 | 32.54 | 32.31 | 32.50 | 4,823 | +0.05(+0.14%) |
Sep 26, 2023 | 32.60 | 32.61 | 32.45 | 32.45 | 7,125 | -0.29(-0.88%) |
Sep 25, 2023 | 32.60 | 32.76 | 32.64 | 32.74 | 19,064 | +0.08(+0.26%) |
Sep 22, 2023 | 32.72 | 32.85 | 32.66 | 32.66 | 7,866 | -0.08(-0.24%) |
Sep 21, 2023 | 32.87 | 32.87 | 32.73 | 32.73 | 182 | -0.27(-0.83%) |
Sep 20, 2023 | 33.20 | 33.20 | 33.01 | 33.01 | 8,647 | -0.16(-0.49%) |
Sep 19, 2023 | 33.11 | 33.17 | 33.03 | 33.17 | 13,851 | +0.01(+0.03%) |
Sep 18, 2023 | 33.06 | 33.23 | 33.06 | 33.16 | 13,957 | +0.01(+0.04%) |
Sep 15, 2023 | 33.22 | 33.22 | 33.12 | 33.15 | 21,207 | -0.11(-0.34%) |
Sep 14, 2023 | 33.24 | 33.31 | 33.22 | 33.26 | 5,195 | +0.12(+0.36%) |
Sep 13, 2023 | 33.15 | 33.20 | 33.13 | 33.14 | 7,448 | +0.01(+0.02%) |
Sep 12, 2023 | 33.14 | 33.17 | 33.13 | 33.13 | 972 | -0.05(-0.15%) |
Sep 11, 2023 | 33.14 | 33.21 | 33.13 | 33.18 | 25,151 | +0.09(+0.28%) |
Sep 08, 2023 | 33.07 | 33.15 | 33.05 | 33.09 | 4,547 | +0.03(+0.10%) |
Sep 07, 2023 | 33.01 | 33.06 | 32.99 | 33.06 | 8,477 | -0.03(-0.08%) |
Sep 06, 2023 | 33.09 | 33.12 | 33.02 | 33.09 | 21,035 | -0.05(-0.16%) |
Sep 05, 2023 | 33.16 | 33.17 | 33.14 | 33.14 | 13,755 | -0.04(-0.12%) |
Sep 01, 2023 | 33.20 | 33.20 | 33.14 | 33.18 | 8,935 | +0.04(+0.12%) |
Aug 31, 2023 | 33.14 | 33.17 | 33.13 | 33.14 | 10,390 | +0.02(+0.06%) |
Aug 30, 2023 | 33.14 | 33.14 | 33.09 | 33.12 | 7,427 | +0.06(+0.18%) |
Aug 29, 2023 | 32.99 | 33.11 | 32.99 | 33.06 | 4,259 | +0.18(+0.55%) |
Aug 28, 2023 | 32.70 | 32.90 | 32.70 | 32.88 | 9,784 | +0.10(+0.30%) |
Aug 25, 2023 | 32.77 | 32.83 | 32.65 | 32.78 | 2,371 | +0.12(+0.37%) |
Aug 24, 2023 | 32.85 | 32.85 | 32.66 | 32.66 | 9,133 | -0.17(-0.52%) |
Aug 23, 2023 | 32.76 | 32.85 | 32.76 | 32.83 | 8,576 | +0.16(+0.50%) |
Aug 22, 2023 | 32.74 | 32.74 | 32.65 | 32.67 | 9,468 | -0.07(-0.20%) |
Aug 21, 2023 | 32.69 | 32.74 | 32.57 | 32.74 | 4,816 | +0.13(+0.39%) |
Aug 18, 2023 | 32.51 | 32.61 | 32.51 | 32.61 | 7,727 | -0.00(-0.00%) |
Aug 17, 2023 | 32.73 | 32.73 | 32.57 | 32.61 | 26,404 | -0.12(-0.35%) |
Aug 16, 2023 | 32.85 | 32.85 | 32.69 | 32.73 | 18,842 | -0.08(-0.26%) |
Aug 15, 2023 | 32.84 | 32.92 | 32.81 | 32.81 | 16,876 | -0.12(-0.38%) |
Aug 14, 2023 | 32.85 | 32.95 | 32.85 | 32.93 | 520 | +0.07(+0.22%) |
Aug 11, 2023 | 32.76 | 32.88 | 32.76 | 32.86 | 27,480 | +0.00(+0.01%) |
Aug 10, 2023 | 32.85 | 32.93 | 32.84 | 32.86 | 8,762 | -0.00(-0.01%) |
Aug 09, 2023 | 32.96 | 32.96 | 32.82 | 32.86 | 5,813 | -0.06(-0.18%) |
Aug 08, 2023 | 32.83 | 32.92 | 32.83 | 32.92 | 603 | -0.03(-0.09%) |
Aug 07, 2023 | 32.91 | 32.98 | 32.91 | 32.95 | 1,064 | +0.12(+0.37%) |
Aug 04, 2023 | 32.97 | 33.01 | 32.83 | 32.83 | 1,203 | -0.06(-0.17%) |
Aug 03, 2023 | 32.82 | 32.93 | 32.82 | 32.89 | 7,590 | -0.01(-0.03%) |
Aug 02, 2023 | 32.94 | 32.95 | 32.88 | 32.90 | 12,462 | -0.15(-0.46%) |
Aug 01, 2023 | 33.02 | 33.08 | 33.02 | 33.05 | 12,649 | -0.02(-0.05%) |
Jul 31, 2023 | 33.01 | 33.12 | 33.01 | 33.07 | 12,257 | +0.00(+0.00%) |
Jul 28, 2023 | 33.06 | 33.09 | 33.03 | 33.07 | 11,669 | +0.11(+0.33%) |
Jul 27, 2023 | 33.12 | 33.12 | 32.95 | 32.96 | 2,619 | -0.08(-0.24%) |
Jul 26, 2023 | 33.06 | 33.06 | 32.97 | 33.04 | 16,690 | +0.00(+0.01%) |
Jul 25, 2023 | 32.98 | 33.06 | 32.98 | 33.03 | 71,714 | +0.03(+0.08%) |
Jul 24, 2023 | 33.06 | 33.06 | 32.97 | 33.00 | 21,375 | +0.04(+0.11%) |
Jul 21, 2023 | 32.97 | 33.01 | 32.94 | 32.97 | 4,957 | +0.03(+0.09%) |
Jul 20, 2023 | 32.91 | 32.98 | 32.91 | 32.94 | 7,908 | -0.06(-0.18%) |
Jul 19, 2023 | 32.97 | 33.00 | 32.96 | 33.00 | 17,426 | +0.02(+0.05%) |
Jul 18, 2023 | 32.94 | 32.99 | 32.91 | 32.98 | 18,847 | +0.09(+0.27%) |
Jul 17, 2023 | 32.91 | 32.92 | 32.88 | 32.89 | 3,849 | +0.01(+0.04%) |
Jul 14, 2023 | 32.89 | 32.92 | 32.85 | 32.88 | 9,654 | -0.01(-0.02%) |
Jul 13, 2023 | 32.85 | 32.89 | 32.85 | 32.89 | 2,584 | +0.05(+0.14%) |
Jul 12, 2023 | 32.82 | 32.86 | 32.78 | 32.84 | 10,356 | +0.14(+0.41%) |
Jul 11, 2023 | 32.66 | 32.70 | 32.63 | 32.70 | 123,003 | +0.10(+0.29%) |
Jul 10, 2023 | 32.53 | 32.64 | 32.53 | 32.61 | 20,545 | +0.03(+0.11%) |
Jul 07, 2023 | 32.59 | 32.66 | 32.57 | 32.57 | 7,058 | -0.00(-0.01%) |
Jul 06, 2023 | 32.47 | 32.60 | 32.46 | 32.58 | 25,223 | -0.08(-0.24%) |
Jul 05, 2023 | 32.72 | 32.72 | 32.64 | 32.65 | 34,145 | -0.06(-0.19%) |
Jul 03, 2023 | 32.74 | 32.74 | 32.66 | 32.72 | 65,904 | -0.01(-0.04%) |
Jun 30, 2023 | 32.73 | 32.73 | 32.65 | 32.73 | 22,068 | +0.19(+0.58%) |
Jun 29, 2023 | 32.47 | 32.54 | 32.47 | 32.54 | 11,180 | +0.05(+0.15%) |
Jun 28, 2023 | 32.44 | 32.49 | 32.44 | 32.49 | 4,748 | +0.05(+0.15%) |
Jun 27, 2023 | 32.40 | 32.51 | 32.40 | 32.44 | 8,396 | +0.11(+0.33%) |
Jun 26, 2023 | 32.31 | 32.41 | 32.31 | 32.33 | 3,568 | -0.03(-0.10%) |
Jun 23, 2023 | 32.31 | 32.44 | 32.31 | 32.36 | 2,529 | -0.05(-0.14%) |
Jun 22, 2023 | 32.32 | 32.44 | 32.32 | 32.41 | 158,551 | +0.03(+0.09%) |
Jun 21, 2023 | 32.35 | 32.42 | 32.34 | 32.38 | 60,842 | -0.03(-0.09%) |
Jun 20, 2023 | 32.46 | 32.46 | 32.33 | 32.41 | 15,294 | -0.02(-0.06%) |
Jun 16, 2023 | 32.54 | 32.54 | 32.43 | 32.43 | 9,416 | -0.05(-0.14%) |