Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.84 | 29.18 | 28.77 | 29.11 | 163,447 | +0.51(+1.78%) |
May 30, 2024 | 28.22 | 28.75 | 28.20 | 28.60 | 128,133 | +0.60(+2.14%) |
May 29, 2024 | 27.95 | 28.50 | 27.95 | 28.00 | 149,303 | -0.41(-1.44%) |
May 28, 2024 | 28.83 | 29.00 | 28.29 | 28.41 | 143,045 | -0.28(-0.98%) |
May 24, 2024 | 28.28 | 28.70 | 28.11 | 28.69 | 129,341 | +0.69(+2.46%) |
May 23, 2024 | 28.66 | 28.87 | 27.90 | 28.00 | 153,630 | -0.66(-2.30%) |
May 22, 2024 | 29.12 | 29.34 | 28.54 | 28.66 | 219,552 | -0.42(-1.44%) |
May 21, 2024 | 29.45 | 29.57 | 28.89 | 29.08 | 130,558 | -0.33(-1.12%) |
May 20, 2024 | 29.41 | 29.81 | 29.40 | 29.41 | 121,006 | -0.03(-0.10%) |
May 17, 2024 | 29.75 | 29.75 | 29.41 | 29.44 | 124,677 | -0.36(-1.21%) |
May 16, 2024 | 29.88 | 30.11 | 29.70 | 29.80 | 134,075 | -0.12(-0.40%) |
May 15, 2024 | 30.31 | 30.31 | 29.57 | 29.92 | 248,416 | -0.02(-0.07%) |
May 14, 2024 | 30.49 | 30.49 | 29.89 | 29.94 | 133,859 | +0.00(+0.00%) |
May 13, 2024 | 30.72 | 30.87 | 29.92 | 29.94 | 127,779 | -0.52(-1.71%) |
May 10, 2024 | 30.51 | 30.55 | 30.24 | 30.46 | 119,395 | -0.11(-0.36%) |
May 09, 2024 | 29.67 | 30.62 | 29.67 | 30.57 | 151,524 | +0.91(+3.07%) |
May 08, 2024 | 29.05 | 29.75 | 28.98 | 29.66 | 162,042 | +0.43(+1.47%) |
May 07, 2024 | 29.49 | 29.87 | 29.18 | 29.23 | 205,593 | -0.11(-0.37%) |
May 06, 2024 | 29.29 | 29.52 | 29.16 | 29.34 | 163,540 | +0.30(+1.03%) |
May 03, 2024 | 29.25 | 29.48 | 28.89 | 29.04 | 210,700 | +0.37(+1.27%) |
May 02, 2024 | 28.70 | 28.70 | 28.11 | 28.67 | 175,725 | +0.28(+0.97%) |
May 01, 2024 | 27.88 | 28.78 | 27.57 | 28.40 | 257,722 | +0.53(+1.91%) |
Apr 30, 2024 | 28.29 | 28.44 | 27.87 | 27.87 | 309,040 | -0.64(-2.25%) |
Apr 29, 2024 | 28.62 | 28.85 | 28.08 | 28.51 | 365,449 | +0.09(+0.31%) |
Apr 26, 2024 | 28.63 | 29.18 | 28.27 | 28.42 | 442,748 | -0.26(-0.89%) |
Apr 25, 2024 | 31.07 | 31.21 | 27.92 | 28.67 | 954,417 | -4.29(-13.02%) |
Apr 24, 2024 | 33.36 | 33.57 | 32.70 | 32.97 | 272,324 | -0.63(-1.88%) |
Apr 23, 2024 | 31.98 | 33.77 | 31.82 | 33.60 | 260,352 | +2.01(+6.37%) |
Apr 22, 2024 | 31.58 | 31.84 | 31.41 | 31.59 | 206,642 | +0.19(+0.60%) |
Apr 19, 2024 | 30.70 | 31.47 | 30.70 | 31.40 | 159,634 | +0.55(+1.79%) |
Apr 18, 2024 | 30.85 | 31.32 | 30.73 | 30.85 | 162,522 | +0.21(+0.68%) |
Apr 17, 2024 | 30.83 | 31.06 | 30.60 | 30.64 | 139,381 | +0.12(+0.39%) |
Apr 16, 2024 | 30.50 | 30.71 | 30.06 | 30.52 | 121,191 | -0.17(-0.55%) |
Apr 15, 2024 | 31.42 | 31.51 | 30.37 | 30.69 | 141,894 | -0.63(-2.02%) |
Apr 12, 2024 | 31.24 | 31.33 | 30.90 | 31.32 | 102,943 | -0.16(-0.50%) |
Apr 11, 2024 | 31.73 | 31.73 | 31.24 | 31.48 | 132,538 | -0.14(-0.44%) |
Apr 10, 2024 | 32.01 | 32.01 | 31.28 | 31.62 | 197,033 | -1.10(-3.35%) |
Apr 09, 2024 | 32.91 | 33.02 | 32.60 | 32.71 | 119,791 | -0.15(-0.45%) |
Apr 08, 2024 | 32.94 | 33.07 | 32.79 | 32.86 | 114,385 | +0.23(+0.70%) |
Apr 05, 2024 | 31.97 | 32.73 | 31.97 | 32.63 | 142,956 | +0.59(+1.85%) |
Apr 04, 2024 | 32.88 | 32.88 | 31.91 | 32.04 | 157,268 | -0.44(-1.37%) |
Apr 03, 2024 | 32.54 | 32.82 | 32.31 | 32.48 | 216,214 | -0.21(-0.63%) |
Apr 02, 2024 | 33.19 | 33.19 | 32.33 | 32.69 | 258,699 | -0.91(-2.70%) |
Apr 01, 2024 | 34.18 | 34.21 | 33.42 | 33.60 | 238,275 | -0.51(-1.50%) |
Mar 28, 2024 | 33.69 | 34.17 | 33.65 | 34.11 | 363,290 | +0.57(+1.71%) |
Mar 27, 2024 | 33.26 | 33.63 | 33.26 | 33.54 | 181,641 | +0.55(+1.68%) |
Mar 26, 2024 | 33.07 | 33.37 | 32.99 | 32.99 | 194,057 | +0.00(+0.00%) |
Mar 25, 2024 | 32.42 | 33.75 | 32.42 | 32.99 | 311,072 | +0.64(+1.98%) |
Mar 22, 2024 | 32.94 | 32.94 | 32.34 | 32.35 | 131,999 | -0.64(-1.94%) |
Mar 21, 2024 | 32.53 | 33.07 | 32.40 | 32.99 | 190,736 | +0.57(+1.77%) |
Mar 20, 2024 | 31.54 | 32.60 | 31.41 | 32.41 | 189,117 | +1.01(+3.20%) |
Mar 19, 2024 | 31.47 | 31.82 | 31.23 | 31.41 | 182,970 | -0.12(-0.38%) |
Mar 18, 2024 | 32.09 | 32.30 | 31.47 | 31.53 | 233,716 | -0.64(-1.99%) |
Mar 15, 2024 | 31.82 | 32.39 | 31.82 | 32.17 | 1,134,840 | +0.13(+0.40%) |
Mar 14, 2024 | 32.83 | 32.93 | 31.95 | 32.04 | 168,496 | -0.84(-2.55%) |
Mar 13, 2024 | 32.58 | 33.15 | 32.58 | 32.88 | 140,543 | +0.27(+0.82%) |
Mar 12, 2024 | 32.40 | 32.75 | 32.12 | 32.61 | 154,579 | +0.33(+1.01%) |
Mar 11, 2024 | 32.54 | 32.69 | 32.09 | 32.29 | 156,070 | -0.35(-1.06%) |
Mar 08, 2024 | 32.82 | 33.24 | 32.62 | 32.63 | 158,809 | +0.12(+0.36%) |
Mar 07, 2024 | 32.53 | 32.95 | 32.29 | 32.51 | 229,443 | +0.26(+0.80%) |
Mar 06, 2024 | 33.10 | 33.28 | 32.22 | 32.26 | 208,204 | -0.70(-2.13%) |
Mar 05, 2024 | 33.13 | 33.78 | 32.95 | 32.96 | 188,358 | -0.39(-1.18%) |
Mar 04, 2024 | 33.07 | 34.06 | 33.07 | 33.35 | 236,295 | +0.61(+1.87%) |
Mar 01, 2024 | 33.04 | 33.06 | 32.64 | 32.74 | 146,901 | -0.25(-0.75%) |
Feb 29, 2024 | 32.58 | 33.06 | 32.47 | 32.99 | 178,422 | +0.65(+2.01%) |
Feb 28, 2024 | 31.85 | 32.45 | 31.77 | 32.34 | 176,655 | +0.36(+1.11%) |
Feb 27, 2024 | 31.57 | 32.21 | 31.56 | 31.98 | 172,064 | +0.68(+2.18%) |
Feb 26, 2024 | 31.17 | 31.49 | 31.13 | 31.30 | 159,232 | +0.08(+0.25%) |
Feb 23, 2024 | 30.89 | 31.27 | 30.68 | 31.22 | 165,526 | +0.40(+1.31%) |
Feb 22, 2024 | 31.08 | 31.22 | 30.67 | 30.82 | 176,845 | -0.18(-0.57%) |
Feb 21, 2024 | 30.73 | 31.13 | 30.57 | 30.99 | 167,741 | +0.09(+0.29%) |
Feb 20, 2024 | 30.61 | 30.98 | 30.50 | 30.91 | 159,899 | -0.13(-0.41%) |
Feb 16, 2024 | 30.96 | 31.15 | 30.63 | 31.03 | 141,124 | -0.20(-0.63%) |
Feb 15, 2024 | 30.94 | 31.40 | 30.75 | 31.23 | 185,279 | +0.48(+1.57%) |
Feb 14, 2024 | 30.36 | 30.77 | 30.06 | 30.75 | 121,574 | +0.72(+2.40%) |
Feb 13, 2024 | 29.80 | 30.54 | 29.62 | 30.03 | 246,165 | -1.01(-3.24%) |
Feb 12, 2024 | 30.29 | 31.30 | 30.24 | 31.03 | 192,277 | +0.74(+2.44%) |
Feb 09, 2024 | 30.00 | 30.44 | 29.66 | 30.29 | 299,791 | +0.30(+0.99%) |
Feb 08, 2024 | 29.17 | 30.02 | 29.14 | 30.00 | 157,074 | +0.90(+3.09%) |
Feb 07, 2024 | 29.09 | 29.17 | 28.78 | 29.10 | 139,099 | -0.09(-0.30%) |
Feb 06, 2024 | 28.84 | 29.24 | 28.83 | 29.19 | 199,694 | +0.24(+0.82%) |
Feb 05, 2024 | 28.75 | 29.12 | 28.38 | 28.95 | 213,354 | -0.18(-0.61%) |
Feb 02, 2024 | 29.01 | 29.40 | 28.72 | 29.13 | 187,976 | -0.11(-0.37%) |
Feb 01, 2024 | 28.56 | 29.26 | 28.41 | 29.24 | 172,713 | +0.84(+2.95%) |
Jan 31, 2024 | 29.96 | 29.96 | 28.35 | 28.40 | 238,966 | -1.58(-5.27%) |
Jan 30, 2024 | 29.83 | 30.06 | 29.66 | 29.98 | 303,081 | -0.04(-0.13%) |
Jan 29, 2024 | 29.64 | 30.12 | 29.43 | 30.02 | 232,193 | +0.38(+1.28%) |
Jan 26, 2024 | 29.27 | 29.74 | 29.08 | 29.64 | 297,918 | +0.63(+2.18%) |
Jan 25, 2024 | 27.11 | 29.09 | 26.38 | 29.00 | 537,759 | +0.15(+0.51%) |
Jan 24, 2024 | 29.32 | 29.39 | 28.65 | 28.86 | 190,257 | -0.08(-0.27%) |
Jan 23, 2024 | 29.44 | 29.45 | 28.92 | 28.93 | 173,994 | -0.19(-0.67%) |
Jan 22, 2024 | 28.75 | 29.25 | 28.74 | 29.13 | 200,762 | +0.78(+2.75%) |
Jan 19, 2024 | 28.06 | 28.39 | 27.67 | 28.35 | 152,454 | +0.43(+1.54%) |
Jan 18, 2024 | 28.15 | 28.26 | 27.57 | 27.92 | 198,856 | -0.14(-0.49%) |
Jan 17, 2024 | 27.85 | 28.17 | 27.76 | 28.06 | 123,996 | +0.05(+0.17%) |
Jan 16, 2024 | 28.49 | 28.49 | 28.01 | 28.01 | 156,748 | -0.70(-2.44%) |
Jan 12, 2024 | 29.05 | 29.08 | 28.35 | 28.71 | 115,900 | -0.04(-0.14%) |
Jan 11, 2024 | 29.15 | 29.15 | 28.52 | 28.75 | 144,275 | -0.47(-1.60%) |
Jan 10, 2024 | 29.19 | 29.41 | 28.99 | 29.22 | 147,749 | +0.02(+0.07%) |
Jan 09, 2024 | 29.33 | 29.41 | 29.03 | 29.20 | 164,812 | -0.46(-1.54%) |
Jan 08, 2024 | 29.38 | 29.79 | 29.38 | 29.66 | 208,878 | +0.41(+1.40%) |
Jan 05, 2024 | 29.31 | 29.80 | 29.10 | 29.25 | 160,276 | -0.31(-1.06%) |
Jan 04, 2024 | 29.91 | 29.91 | 29.31 | 29.56 | 181,971 | -0.11(-0.36%) |
Jan 03, 2024 | 30.57 | 30.57 | 29.64 | 29.66 | 141,225 | -1.20(-3.89%) |
Jan 02, 2024 | 30.95 | 31.20 | 30.58 | 30.86 | 185,922 | -0.25(-0.81%) |
Dec 29, 2023 | 31.41 | 31.45 | 31.08 | 31.12 | 187,964 | -0.29(-0.93%) |
Dec 28, 2023 | 31.49 | 31.67 | 31.38 | 31.41 | 91,960 | -0.24(-0.77%) |
Dec 27, 2023 | 31.85 | 31.92 | 31.38 | 31.65 | 128,410 | -0.05(-0.15%) |
Dec 26, 2023 | 31.22 | 31.88 | 31.16 | 31.70 | 160,355 | +0.61(+1.98%) |
Dec 22, 2023 | 30.86 | 31.20 | 30.67 | 31.09 | 145,491 | +0.39(+1.27%) |
Dec 21, 2023 | 30.88 | 30.99 | 30.61 | 30.70 | 253,920 | +0.21(+0.70%) |
Dec 20, 2023 | 31.02 | 31.43 | 30.46 | 30.48 | 254,434 | -0.62(-2.01%) |
Dec 19, 2023 | 30.55 | 31.15 | 30.52 | 31.11 | 224,601 | +0.82(+2.70%) |
Dec 18, 2023 | 30.75 | 30.75 | 30.09 | 30.29 | 225,692 | -0.30(-0.99%) |
Dec 15, 2023 | 31.00 | 31.05 | 29.94 | 30.59 | 1,498,131 | -0.43(-1.38%) |
Dec 14, 2023 | 30.03 | 31.28 | 30.02 | 31.02 | 374,676 | +1.40(+4.74%) |
Dec 13, 2023 | 28.37 | 29.76 | 28.01 | 29.62 | 423,933 | +1.22(+4.29%) |
Dec 12, 2023 | 28.87 | 28.87 | 28.28 | 28.40 | 187,130 | -0.58(-1.98%) |
Dec 11, 2023 | 28.59 | 28.99 | 28.51 | 28.97 | 256,171 | +0.53(+1.85%) |
Dec 08, 2023 | 28.09 | 28.46 | 28.09 | 28.45 | 278,979 | +0.21(+0.76%) |
Dec 07, 2023 | 27.76 | 28.37 | 27.51 | 28.23 | 192,090 | +0.44(+1.58%) |
Dec 06, 2023 | 27.05 | 27.89 | 26.94 | 27.79 | 217,423 | +0.90(+3.33%) |
Dec 05, 2023 | 27.07 | 27.31 | 26.90 | 26.90 | 200,746 | -0.40(-1.46%) |
Dec 04, 2023 | 26.95 | 27.66 | 26.95 | 27.30 | 192,257 | +0.51(+1.89%) |
Dec 01, 2023 | 26.26 | 26.84 | 26.13 | 26.79 | 234,820 | +0.62(+2.38%) |
Nov 30, 2023 | 26.72 | 26.78 | 26.11 | 26.17 | 297,564 | -0.42(-1.58%) |
Nov 29, 2023 | 26.93 | 27.24 | 26.53 | 26.58 | 193,570 | -0.04(-0.15%) |
Nov 28, 2023 | 26.71 | 26.80 | 26.34 | 26.62 | 178,016 | -0.13(-0.47%) |
Nov 27, 2023 | 26.92 | 26.96 | 26.59 | 26.75 | 172,449 | -0.21(-0.80%) |
Nov 24, 2023 | 26.75 | 27.07 | 26.73 | 26.96 | 63,488 | +0.24(+0.91%) |
Nov 22, 2023 | 26.81 | 27.08 | 26.57 | 26.72 | 104,605 | +0.04(+0.15%) |
Nov 21, 2023 | 26.84 | 27.03 | 26.58 | 26.68 | 156,426 | -0.20(-0.73%) |
Nov 20, 2023 | 26.79 | 27.06 | 26.62 | 26.88 | 179,144 | +0.00(+0.00%) |
Nov 17, 2023 | 26.68 | 26.88 | 26.39 | 26.88 | 189,089 | +0.34(+1.29%) |
Nov 16, 2023 | 26.86 | 26.96 | 26.27 | 26.54 | 192,907 | -0.39(-1.45%) |
Nov 15, 2023 | 26.56 | 27.19 | 26.56 | 26.93 | 188,751 | +0.43(+1.62%) |
Nov 14, 2023 | 25.87 | 26.72 | 25.79 | 26.50 | 266,688 | +1.37(+5.47%) |
Nov 13, 2023 | 24.92 | 25.19 | 24.69 | 25.12 | 176,977 | +0.07(+0.27%) |
Nov 10, 2023 | 25.36 | 25.48 | 24.96 | 25.05 | 160,277 | -0.20(-0.77%) |
Nov 09, 2023 | 26.15 | 26.15 | 25.14 | 25.25 | 177,946 | -0.82(-3.14%) |
Nov 08, 2023 | 25.99 | 26.24 | 25.81 | 26.07 | 210,018 | -0.05(-0.19%) |
Nov 07, 2023 | 25.58 | 26.27 | 25.46 | 26.12 | 256,945 | +0.44(+1.71%) |
Nov 06, 2023 | 26.37 | 26.37 | 25.51 | 25.68 | 390,774 | -0.49(-1.86%) |
Nov 03, 2023 | 26.53 | 26.62 | 25.86 | 26.17 | 397,746 | +0.18(+0.70%) |
Nov 02, 2023 | 25.37 | 26.01 | 25.13 | 25.98 | 359,689 | +0.95(+3.81%) |
Nov 01, 2023 | 25.19 | 25.30 | 24.74 | 25.03 | 413,493 | -0.23(-0.91%) |
Oct 31, 2023 | 25.41 | 25.43 | 24.96 | 25.26 | 260,517 | +0.09(+0.34%) |
Oct 30, 2023 | 25.07 | 25.52 | 24.89 | 25.17 | 304,143 | +0.25(+1.00%) |
Oct 27, 2023 | 24.67 | 25.45 | 24.66 | 24.92 | 386,179 | +0.38(+1.57%) |
Oct 26, 2023 | 25.71 | 26.45 | 24.41 | 24.54 | 876,366 | -2.52(-9.31%) |
Oct 25, 2023 | 26.88 | 27.33 | 26.65 | 27.06 | 481,739 | -0.05(-0.18%) |
Oct 24, 2023 | 27.44 | 27.52 | 26.87 | 27.11 | 179,845 | -0.15(-0.56%) |
Oct 23, 2023 | 27.43 | 27.56 | 27.08 | 27.26 | 331,054 | -0.30(-1.08%) |
Oct 20, 2023 | 27.92 | 28.04 | 27.52 | 27.56 | 254,830 | -0.22(-0.80%) |
Oct 19, 2023 | 27.99 | 28.18 | 27.58 | 27.78 | 217,304 | -0.41(-1.47%) |
Oct 18, 2023 | 28.31 | 28.59 | 28.01 | 28.20 | 103,108 | -0.37(-1.28%) |
Oct 17, 2023 | 27.97 | 28.70 | 27.97 | 28.56 | 131,091 | +0.41(+1.47%) |
Oct 16, 2023 | 28.11 | 28.36 | 27.98 | 28.15 | 131,332 | +0.22(+0.79%) |
Oct 13, 2023 | 28.40 | 28.51 | 27.91 | 27.93 | 189,349 | -0.37(-1.29%) |
Oct 12, 2023 | 28.96 | 28.96 | 28.11 | 28.29 | 122,396 | -0.55(-1.90%) |
Oct 11, 2023 | 28.86 | 29.13 | 28.62 | 28.84 | 141,611 | -0.06(-0.20%) |
Oct 10, 2023 | 29.26 | 29.34 | 28.89 | 28.90 | 150,379 | -0.16(-0.56%) |
Oct 09, 2023 | 28.61 | 29.12 | 28.59 | 29.06 | 124,065 | +0.19(+0.67%) |
Oct 06, 2023 | 28.15 | 29.06 | 28.15 | 28.87 | 153,376 | +0.45(+1.59%) |
Oct 05, 2023 | 28.42 | 28.57 | 28.13 | 28.42 | 168,156 | -0.19(-0.67%) |
Oct 04, 2023 | 28.49 | 28.81 | 28.29 | 28.61 | 156,945 | +0.08(+0.27%) |
Oct 03, 2023 | 28.64 | 28.64 | 28.03 | 28.53 | 195,551 | -0.12(-0.40%) |
Oct 02, 2023 | 28.61 | 28.95 | 28.53 | 28.65 | 189,328 | -0.12(-0.40%) |
Sep 29, 2023 | 29.21 | 29.26 | 28.69 | 28.76 | 258,934 | -0.15(-0.53%) |
Sep 28, 2023 | 28.26 | 29.15 | 28.03 | 28.92 | 284,877 | +0.70(+2.49%) |
Sep 27, 2023 | 28.04 | 28.43 | 28.04 | 28.21 | 338,297 | +0.52(+1.88%) |
Sep 26, 2023 | 28.21 | 28.52 | 27.69 | 27.69 | 293,587 | -0.62(-2.17%) |
Sep 25, 2023 | 28.11 | 28.44 | 28.21 | 28.31 | 120,042 | +0.20(+0.72%) |
Sep 22, 2023 | 28.74 | 28.97 | 28.09 | 28.11 | 162,637 | -0.70(-2.44%) |
Sep 21, 2023 | 28.57 | 28.86 | 28.26 | 28.81 | 214,322 | +0.03(+0.10%) |
Sep 20, 2023 | 29.63 | 29.65 | 28.60 | 28.78 | 285,676 | -0.86(-2.89%) |
Sep 19, 2023 | 29.48 | 29.85 | 29.35 | 29.64 | 96,532 | +0.22(+0.75%) |
Sep 18, 2023 | 29.89 | 29.90 | 29.42 | 29.42 | 157,230 | -0.37(-1.23%) |
Sep 15, 2023 | 29.69 | 29.92 | 29.47 | 29.78 | 615,907 | -0.16(-0.55%) |
Sep 14, 2023 | 29.46 | 30.02 | 29.34 | 29.95 | 164,586 | +0.80(+2.74%) |
Sep 13, 2023 | 29.42 | 29.46 | 29.06 | 29.15 | 103,426 | -0.14(-0.49%) |
Sep 12, 2023 | 29.20 | 29.50 | 29.10 | 29.29 | 170,275 | -0.08(-0.26%) |
Sep 11, 2023 | 29.20 | 29.52 | 29.10 | 29.37 | 157,457 | +0.16(+0.56%) |
Sep 08, 2023 | 29.72 | 29.88 | 29.13 | 29.20 | 156,815 | -0.72(-2.41%) |
Sep 07, 2023 | 29.62 | 29.94 | 29.20 | 29.93 | 176,941 | +0.34(+1.14%) |
Sep 06, 2023 | 29.41 | 29.87 | 29.33 | 29.59 | 264,503 | +0.29(+0.98%) |
Sep 05, 2023 | 30.09 | 30.09 | 29.14 | 29.30 | 272,453 | -1.14(-3.76%) |
Sep 01, 2023 | 30.57 | 31.08 | 30.44 | 30.45 | 155,603 | +0.26(+0.86%) |
Aug 31, 2023 | 30.53 | 30.69 | 30.19 | 30.19 | 288,423 | -0.23(-0.76%) |
Aug 30, 2023 | 30.07 | 30.67 | 30.07 | 30.42 | 142,720 | +0.18(+0.60%) |
Aug 29, 2023 | 29.51 | 30.31 | 29.20 | 30.23 | 146,265 | +0.80(+2.71%) |
Aug 28, 2023 | 29.57 | 29.79 | 29.32 | 29.44 | 139,363 | +0.07(+0.23%) |
Aug 25, 2023 | 29.82 | 29.84 | 29.35 | 29.37 | 117,466 | -0.28(-0.94%) |
Aug 24, 2023 | 30.33 | 30.49 | 29.54 | 29.65 | 159,208 | -0.61(-2.00%) |
Aug 23, 2023 | 29.65 | 30.32 | 29.34 | 30.25 | 143,987 | +0.45(+1.52%) |
Aug 22, 2023 | 29.98 | 30.14 | 29.72 | 29.80 | 140,827 | -0.19(-0.64%) |
Aug 21, 2023 | 30.44 | 30.70 | 29.97 | 29.99 | 139,628 | -0.46(-1.52%) |
Aug 18, 2023 | 30.09 | 30.65 | 29.98 | 30.46 | 204,597 | +0.18(+0.60%) |
Aug 17, 2023 | 30.92 | 31.15 | 30.19 | 30.27 | 165,494 | -0.54(-1.75%) |
Aug 16, 2023 | 31.62 | 31.93 | 30.79 | 30.81 | 163,405 | -0.76(-2.41%) |
Aug 15, 2023 | 31.75 | 31.75 | 31.14 | 31.57 | 150,735 | -0.18(-0.58%) |
Aug 14, 2023 | 31.35 | 31.82 | 31.02 | 31.75 | 215,236 | +0.32(+1.01%) |
Aug 11, 2023 | 31.75 | 31.96 | 31.41 | 31.44 | 167,810 | -0.48(-1.50%) |
Aug 10, 2023 | 32.47 | 32.86 | 31.79 | 31.91 | 160,181 | -0.43(-1.33%) |
Aug 09, 2023 | 32.49 | 32.81 | 32.24 | 32.35 | 198,217 | -0.36(-1.09%) |
Aug 08, 2023 | 32.69 | 32.76 | 32.23 | 32.70 | 192,740 | -0.22(-0.65%) |
Aug 07, 2023 | 33.14 | 33.67 | 32.91 | 32.92 | 217,059 | -0.26(-0.79%) |
Aug 04, 2023 | 33.17 | 33.93 | 32.45 | 33.18 | 333,901 | -0.22(-0.65%) |
Aug 03, 2023 | 29.89 | 33.61 | 29.43 | 33.40 | 855,055 | +4.67(+16.25%) |
Aug 02, 2023 | 29.10 | 29.20 | 28.71 | 28.73 | 197,460 | -0.60(-2.05%) |
Aug 01, 2023 | 29.29 | 29.74 | 29.17 | 29.33 | 198,504 | -0.17(-0.57%) |
Jul 31, 2023 | 29.07 | 29.81 | 29.07 | 29.50 | 278,835 | +0.35(+1.19%) |
Jul 28, 2023 | 29.10 | 29.24 | 28.87 | 29.15 | 138,600 | +0.17(+0.58%) |
Jul 27, 2023 | 29.04 | 29.25 | 28.78 | 28.98 | 188,562 | +0.17(+0.59%) |
Jul 26, 2023 | 28.92 | 29.10 | 28.50 | 28.81 | 150,961 | -0.13(-0.45%) |
Jul 25, 2023 | 28.91 | 29.29 | 28.87 | 28.94 | 153,340 | -0.10(-0.35%) |
Jul 24, 2023 | 28.46 | 29.10 | 28.40 | 29.05 | 161,488 | +0.54(+1.91%) |
Jul 21, 2023 | 28.94 | 28.94 | 28.43 | 28.50 | 151,409 | -0.27(-0.94%) |
Jul 20, 2023 | 29.00 | 29.00 | 28.26 | 28.77 | 184,377 | -0.29(-1.00%) |
Jul 19, 2023 | 28.12 | 29.07 | 27.91 | 29.07 | 311,577 | +1.00(+3.57%) |
Jul 18, 2023 | 27.63 | 28.21 | 27.63 | 28.06 | 188,667 | +0.37(+1.35%) |
Jul 17, 2023 | 27.66 | 27.90 | 27.40 | 27.69 | 154,029 | +0.00(+0.00%) |
Jul 14, 2023 | 27.42 | 27.72 | 27.26 | 27.69 | 162,732 | +0.23(+0.85%) |
Jul 13, 2023 | 27.88 | 27.88 | 27.37 | 27.45 | 136,064 | -0.27(-0.98%) |
Jul 12, 2023 | 28.01 | 28.10 | 27.60 | 27.73 | 290,648 | +0.01(+0.03%) |
Jul 11, 2023 | 27.07 | 27.79 | 27.07 | 27.72 | 207,501 | +0.71(+2.64%) |
Jul 10, 2023 | 26.18 | 27.04 | 26.18 | 27.00 | 201,466 | +0.76(+2.89%) |
Jul 07, 2023 | 26.32 | 26.68 | 26.22 | 26.24 | 176,773 | -0.10(-0.39%) |
Jul 06, 2023 | 26.41 | 26.48 | 25.83 | 26.35 | 260,266 | -0.31(-1.16%) |
Jul 05, 2023 | 26.74 | 26.74 | 26.01 | 26.66 | 484,172 | -0.32(-1.18%) |
Jul 03, 2023 | 26.42 | 27.01 | 26.42 | 26.98 | 124,414 | +0.47(+1.77%) |
Jun 30, 2023 | 26.83 | 26.83 | 26.35 | 26.51 | 202,958 | -0.13(-0.49%) |
Jun 29, 2023 | 26.53 | 26.75 | 26.45 | 26.64 | 165,712 | +0.12(+0.46%) |
Jun 28, 2023 | 26.40 | 26.68 | 26.24 | 26.52 | 147,628 | +0.06(+0.21%) |
Jun 27, 2023 | 25.72 | 26.48 | 25.67 | 26.46 | 149,251 | +0.79(+3.07%) |
Jun 26, 2023 | 25.76 | 26.13 | 25.63 | 25.67 | 122,166 | -0.11(-0.44%) |
Jun 23, 2023 | 25.83 | 26.24 | 25.74 | 25.78 | 222,093 | -0.23(-0.90%) |
Jun 22, 2023 | 26.23 | 26.24 | 25.85 | 26.02 | 242,672 | -0.25(-0.96%) |
Jun 21, 2023 | 26.11 | 26.45 | 26.07 | 26.27 | 135,664 | +0.02(+0.07%) |
Jun 20, 2023 | 25.82 | 26.26 | 25.65 | 26.25 | 181,059 | +0.43(+1.67%) |
Jun 16, 2023 | 26.52 | 26.52 | 25.69 | 25.82 | 621,063 | -0.52(-1.96%) |