Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.05 | 32.35 | 31.76 | 32.35 | 21,067 | +0.43(+1.35%) |
May 30, 2024 | 31.82 | 31.98 | 31.78 | 31.92 | 52,836 | +0.13(+0.41%) |
May 29, 2024 | 31.88 | 32.00 | 31.78 | 31.79 | 58,647 | -0.43(-1.34%) |
May 28, 2024 | 32.44 | 32.48 | 32.16 | 32.22 | 46,422 | -0.18(-0.56%) |
May 24, 2024 | 32.33 | 32.41 | 32.27 | 32.40 | 25,091 | +0.27(+0.84%) |
May 23, 2024 | 32.80 | 32.80 | 32.06 | 32.13 | 44,042 | -0.48(-1.49%) |
May 22, 2024 | 32.73 | 32.78 | 32.53 | 32.61 | 35,469 | -0.17(-0.50%) |
May 21, 2024 | 32.80 | 32.81 | 32.71 | 32.78 | 24,404 | -0.11(-0.33%) |
May 20, 2024 | 32.85 | 32.92 | 32.76 | 32.89 | 31,026 | +0.07(+0.21%) |
May 17, 2024 | 32.78 | 32.83 | 32.72 | 32.82 | 53,049 | +0.07(+0.21%) |
May 16, 2024 | 32.87 | 32.96 | 32.75 | 32.75 | 39,018 | -0.16(-0.49%) |
May 15, 2024 | 32.96 | 33.00 | 32.77 | 32.91 | 31,985 | +0.20(+0.61%) |
May 14, 2024 | 32.71 | 32.84 | 32.59 | 32.71 | 39,110 | +0.19(+0.59%) |
May 13, 2024 | 32.59 | 32.75 | 32.52 | 32.52 | 25,403 | +0.12(+0.37%) |
May 10, 2024 | 32.55 | 32.55 | 32.34 | 32.40 | 33,523 | -0.02(-0.06%) |
May 09, 2024 | 32.22 | 32.46 | 32.22 | 32.42 | 33,342 | +0.09(+0.28%) |
May 08, 2024 | 32.16 | 32.33 | 32.16 | 32.33 | 190,667 | -0.05(-0.14%) |
May 07, 2024 | 32.45 | 32.52 | 32.38 | 32.38 | 29,663 | +0.05(+0.14%) |
May 06, 2024 | 32.26 | 32.35 | 32.25 | 32.33 | 45,267 | +0.31(+0.97%) |
May 03, 2024 | 32.19 | 32.26 | 31.97 | 32.02 | 186,780 | +0.23(+0.72%) |
May 02, 2024 | 31.75 | 31.81 | 31.41 | 31.79 | 46,689 | +0.25(+0.79%) |
May 01, 2024 | 31.70 | 32.08 | 31.45 | 31.54 | 179,176 | -0.21(-0.66%) |
Apr 30, 2024 | 32.22 | 32.27 | 31.75 | 31.75 | 55,609 | -0.61(-1.89%) |
Apr 29, 2024 | 32.22 | 32.42 | 32.22 | 32.36 | 55,685 | +0.23(+0.72%) |
Apr 26, 2024 | 32.19 | 32.25 | 32.06 | 32.13 | 74,267 | +0.07(+0.22%) |
Apr 25, 2024 | 31.86 | 32.13 | 31.71 | 32.06 | 46,258 | -0.09(-0.28%) |
Apr 24, 2024 | 32.02 | 32.23 | 31.94 | 32.15 | 47,977 | +0.06(+0.19%) |
Apr 23, 2024 | 31.76 | 32.16 | 31.76 | 32.09 | 70,118 | +0.39(+1.23%) |
Apr 22, 2024 | 31.59 | 31.88 | 31.47 | 31.70 | 25,461 | +0.31(+0.99%) |
Apr 19, 2024 | 31.32 | 31.55 | 31.29 | 31.39 | 41,821 | +0.01(+0.03%) |
Apr 18, 2024 | 31.52 | 31.71 | 31.32 | 31.38 | 27,190 | -0.13(-0.41%) |
Apr 17, 2024 | 31.84 | 31.84 | 31.47 | 31.51 | 66,407 | -0.10(-0.32%) |
Apr 16, 2024 | 31.76 | 31.76 | 31.50 | 31.61 | 66,731 | -0.22(-0.69%) |
Apr 15, 2024 | 32.48 | 32.60 | 31.71 | 31.83 | 68,781 | -0.45(-1.39%) |
Apr 12, 2024 | 32.65 | 32.70 | 32.18 | 32.28 | 34,906 | -0.59(-1.79%) |
Apr 11, 2024 | 33.01 | 33.01 | 32.58 | 32.87 | 36,842 | -0.01(-0.03%) |
Apr 10, 2024 | 32.92 | 33.12 | 32.77 | 32.88 | 90,617 | -0.67(-2.01%) |
Apr 09, 2024 | 33.35 | 33.55 | 33.25 | 33.55 | 265,676 | +0.28(+0.86%) |
Apr 08, 2024 | 33.25 | 33.38 | 33.25 | 33.27 | 30,807 | +0.10(+0.29%) |
Apr 05, 2024 | 33.02 | 33.23 | 32.97 | 33.17 | 51,097 | +0.14(+0.44%) |
Apr 04, 2024 | 33.76 | 33.84 | 32.99 | 33.03 | 121,528 | -0.52(-1.55%) |
Apr 03, 2024 | 33.43 | 33.64 | 33.43 | 33.55 | 75,601 | +0.01(+0.03%) |
Apr 02, 2024 | 33.56 | 33.59 | 33.41 | 33.54 | 131,286 | -0.38(-1.12%) |
Apr 01, 2024 | 34.19 | 34.19 | 33.86 | 33.92 | 47,527 | -0.19(-0.56%) |
Mar 28, 2024 | 34.08 | 34.17 | 34.17 | 34.11 | 55,416 | +0.10(+0.29%) |
Mar 27, 2024 | 33.70 | 34.03 | 33.70 | 34.01 | 38,501 | +0.54(+1.61%) |
Mar 26, 2024 | 33.63 | 33.69 | 33.47 | 33.47 | 37,577 | -0.04(-0.12%) |
Mar 25, 2024 | 33.51 | 33.65 | 33.48 | 33.51 | 82,800 | -0.04(-0.12%) |
Mar 22, 2024 | 33.80 | 33.81 | 33.53 | 33.55 | 59,558 | -0.25(-0.74%) |
Mar 21, 2024 | 33.65 | 33.88 | 33.61 | 33.80 | 120,719 | +0.35(+1.05%) |
Mar 20, 2024 | 32.99 | 33.48 | 32.98 | 33.45 | 43,458 | +0.44(+1.33%) |
Mar 19, 2024 | 32.72 | 33.04 | 32.72 | 33.01 | 65,180 | +0.18(+0.55%) |
Mar 18, 2024 | 32.93 | 32.97 | 32.74 | 32.83 | 69,578 | +0.03(+0.09%) |
Mar 15, 2024 | 32.74 | 33.00 | 32.74 | 32.80 | 91,511 | -0.10(-0.30%) |
Mar 14, 2024 | 33.34 | 33.36 | 32.67 | 32.90 | 94,588 | -0.41(-1.23%) |
Mar 13, 2024 | 33.22 | 33.46 | 33.22 | 33.31 | 156,585 | +0.10(+0.30%) |
Mar 12, 2024 | 33.09 | 33.25 | 32.98 | 33.21 | 43,532 | +0.17(+0.51%) |
Mar 11, 2024 | 32.97 | 33.10 | 32.82 | 33.04 | 33,380 | +0.08(+0.24%) |
Mar 08, 2024 | 33.23 | 33.41 | 32.96 | 32.96 | 63,917 | -0.18(-0.54%) |
Mar 07, 2024 | 32.91 | 33.16 | 32.91 | 33.14 | 84,596 | +0.45(+1.38%) |
Mar 06, 2024 | 32.81 | 32.87 | 32.61 | 32.69 | 78,373 | +0.11(+0.34%) |
Mar 05, 2024 | 32.76 | 32.80 | 32.45 | 32.58 | 57,200 | -0.18(-0.55%) |
Mar 04, 2024 | 32.81 | 32.91 | 32.75 | 32.76 | 48,146 | +0.02(+0.06%) |
Mar 01, 2024 | 32.62 | 32.80 | 32.39 | 32.74 | 59,547 | +0.16(+0.49%) |
Feb 29, 2024 | 32.57 | 32.63 | 32.42 | 32.58 | 83,607 | +0.23(+0.71%) |
Feb 28, 2024 | 32.28 | 32.50 | 32.28 | 32.35 | 54,101 | -0.11(-0.34%) |
Feb 27, 2024 | 32.36 | 32.47 | 32.34 | 32.46 | 81,540 | +0.22(+0.68%) |
Feb 26, 2024 | 32.32 | 32.40 | 32.19 | 32.24 | 80,880 | -0.10(-0.31%) |
Feb 23, 2024 | 32.29 | 32.45 | 32.26 | 32.34 | 119,965 | +0.13(+0.40%) |
Feb 22, 2024 | 32.03 | 32.27 | 31.96 | 32.21 | 79,577 | +0.40(+1.26%) |
Feb 21, 2024 | 31.69 | 31.83 | 31.62 | 31.81 | 103,509 | +0.00(+0.00%) |
Feb 20, 2024 | 31.71 | 31.86 | 31.66 | 31.81 | 77,783 | -0.12(-0.38%) |
Feb 16, 2024 | 32.03 | 32.23 | 31.91 | 31.93 | 97,249 | -0.30(-0.93%) |
Feb 15, 2024 | 31.92 | 32.29 | 31.90 | 32.23 | 105,701 | +0.56(+1.77%) |
Feb 14, 2024 | 31.38 | 31.68 | 31.33 | 31.67 | 73,474 | +0.59(+1.90%) |
Feb 13, 2024 | 31.28 | 31.28 | 30.82 | 31.08 | 752,456 | -0.78(-2.45%) |
Feb 12, 2024 | 31.69 | 31.99 | 31.69 | 31.86 | 94,558 | +0.36(+1.14%) |
Feb 09, 2024 | 31.38 | 31.54 | 31.23 | 31.50 | 78,668 | +0.12(+0.38%) |
Feb 08, 2024 | 31.15 | 31.43 | 31.15 | 31.38 | 229,994 | +0.29(+0.93%) |
Feb 07, 2024 | 31.18 | 31.21 | 30.95 | 31.09 | 82,970 | +0.02(+0.06%) |
Feb 06, 2024 | 30.90 | 31.07 | 30.85 | 31.07 | 66,855 | +0.23(+0.75%) |
Feb 05, 2024 | 31.04 | 31.04 | 30.62 | 30.84 | 105,126 | -0.29(-0.93%) |
Feb 02, 2024 | 30.85 | 31.27 | 30.69 | 31.13 | 55,585 | +0.08(+0.26%) |
Feb 01, 2024 | 30.74 | 31.07 | 30.50 | 31.05 | 123,657 | +0.45(+1.47%) |
Jan 31, 2024 | 31.12 | 31.19 | 30.57 | 30.60 | 114,242 | -0.57(-1.83%) |
Jan 30, 2024 | 31.21 | 31.32 | 31.16 | 31.17 | 102,238 | -0.13(-0.42%) |
Jan 29, 2024 | 30.94 | 31.30 | 30.88 | 31.30 | 107,545 | +0.30(+0.97%) |
Jan 26, 2024 | 31.02 | 31.16 | 30.96 | 31.00 | 63,416 | +0.09(+0.29%) |
Jan 25, 2024 | 30.91 | 30.96 | 30.73 | 30.91 | 177,929 | +0.27(+0.88%) |
Jan 24, 2024 | 31.12 | 31.13 | 30.63 | 30.64 | 81,462 | -0.32(-1.03%) |
Jan 23, 2024 | 31.06 | 31.09 | 30.81 | 30.96 | 91,767 | +0.06(+0.19%) |
Jan 22, 2024 | 30.83 | 31.06 | 30.82 | 30.90 | 100,900 | +0.26(+0.84%) |
Jan 19, 2024 | 30.48 | 30.69 | 30.24 | 30.64 | 56,223 | +0.24(+0.80%) |
Jan 18, 2024 | 30.39 | 30.42 | 30.12 | 30.40 | 126,368 | +0.17(+0.55%) |
Jan 17, 2024 | 30.17 | 30.24 | 30.04 | 30.23 | 150,887 | -0.28(-0.91%) |
Jan 16, 2024 | 30.61 | 30.61 | 30.29 | 30.51 | 70,024 | -0.18(-0.59%) |
Jan 12, 2024 | 30.99 | 31.13 | 30.63 | 30.69 | 146,097 | -0.14(-0.45%) |
Jan 11, 2024 | 30.80 | 30.86 | 30.48 | 30.83 | 95,159 | +0.00(+0.00%) |
Jan 10, 2024 | 30.87 | 30.90 | 30.63 | 30.83 | 176,378 | +0.00(+0.00%) |
Jan 09, 2024 | 30.83 | 30.94 | 30.75 | 30.83 | 53,251 | -0.24(-0.77%) |
Jan 08, 2024 | 30.55 | 31.07 | 30.55 | 31.07 | 125,897 | +0.52(+1.70%) |
Jan 05, 2024 | 30.48 | 30.73 | 30.48 | 30.55 | 34,798 | +0.16(+0.53%) |
Jan 04, 2024 | 30.39 | 30.57 | 30.31 | 30.39 | 32,870 | -0.09(-0.30%) |
Jan 03, 2024 | 30.93 | 30.93 | 30.46 | 30.48 | 84,394 | -0.79(-2.53%) |
Jan 02, 2024 | 31.25 | 31.46 | 31.13 | 31.27 | 94,581 | -0.23(-0.73%) |
Dec 29, 2023 | 31.67 | 31.70 | 31.41 | 31.50 | 44,407 | -0.20(-0.63%) |
Dec 28, 2023 | 31.67 | 31.73 | 31.64 | 31.70 | 38,512 | +0.03(+0.09%) |
Dec 27, 2023 | 31.64 | 31.73 | 31.54 | 31.67 | 68,124 | +0.02(+0.06%) |
Dec 26, 2023 | 31.53 | 31.72 | 31.42 | 31.65 | 55,739 | +0.22(+0.70%) |
Dec 22, 2023 | 31.47 | 31.53 | 31.32 | 31.43 | 50,410 | +0.10(+0.32%) |
Dec 21, 2023 | 31.16 | 31.33 | 31.06 | 31.33 | 74,817 | +0.53(+1.72%) |
Dec 20, 2023 | 31.30 | 31.47 | 30.79 | 30.80 | 132,039 | -0.55(-1.77%) |
Dec 19, 2023 | 31.02 | 31.37 | 31.02 | 31.36 | 107,170 | +0.32(+1.01%) |
Dec 18, 2023 | 31.19 | 31.19 | 30.94 | 31.04 | 56,612 | -0.18(-0.58%) |
Dec 15, 2023 | 31.52 | 31.52 | 31.09 | 31.22 | 88,512 | -0.21(-0.67%) |
Dec 14, 2023 | 30.96 | 31.50 | 30.96 | 31.43 | 142,469 | +0.86(+2.81%) |
Dec 13, 2023 | 30.07 | 30.57 | 29.80 | 30.57 | 71,625 | +0.58(+1.93%) |
Dec 12, 2023 | 29.88 | 30.05 | 29.86 | 29.99 | 52,336 | +0.03(+0.10%) |
Dec 11, 2023 | 29.62 | 30.04 | 29.62 | 29.96 | 183,420 | +0.27(+0.91%) |
Dec 08, 2023 | 29.58 | 29.80 | 29.58 | 29.69 | 33,345 | +0.14(+0.47%) |
Dec 07, 2023 | 29.51 | 29.57 | 29.37 | 29.55 | 52,469 | +0.16(+0.54%) |
Dec 06, 2023 | 29.55 | 29.75 | 29.36 | 29.39 | 44,499 | +0.06(+0.20%) |
Dec 05, 2023 | 29.51 | 29.51 | 29.23 | 29.33 | 37,769 | -0.33(-1.11%) |
Dec 04, 2023 | 29.46 | 29.71 | 29.46 | 29.66 | 66,049 | +0.11(+0.37%) |
Dec 01, 2023 | 28.92 | 29.55 | 28.89 | 29.55 | 34,288 | +0.63(+2.18%) |
Nov 30, 2023 | 28.80 | 28.92 | 28.77 | 28.92 | 74,895 | +0.21(+0.73%) |
Nov 29, 2023 | 28.67 | 28.97 | 28.67 | 28.71 | 45,924 | +0.17(+0.60%) |
Nov 28, 2023 | 28.59 | 28.67 | 28.43 | 28.54 | 81,850 | -0.02(-0.07%) |
Nov 27, 2023 | 28.63 | 28.63 | 28.46 | 28.56 | 269,915 | -0.09(-0.31%) |
Nov 24, 2023 | 28.59 | 28.65 | 28.58 | 28.65 | 18,813 | +0.12(+0.41%) |
Nov 22, 2023 | 28.49 | 28.62 | 28.44 | 28.53 | 32,486 | +0.18(+0.65%) |
Nov 21, 2023 | 28.36 | 28.43 | 28.30 | 28.35 | 37,360 | -0.11(-0.39%) |
Nov 20, 2023 | 28.28 | 28.51 | 28.18 | 28.46 | 32,682 | +0.13(+0.46%) |
Nov 17, 2023 | 28.31 | 28.33 | 28.18 | 28.33 | 39,188 | +0.29(+1.05%) |
Nov 16, 2023 | 28.31 | 28.31 | 27.94 | 28.04 | 60,764 | -0.32(-1.11%) |
Nov 15, 2023 | 28.07 | 28.56 | 28.07 | 28.35 | 84,848 | +0.30(+1.09%) |
Nov 14, 2023 | 27.59 | 28.12 | 27.59 | 28.05 | 128,590 | +1.03(+3.79%) |
Nov 13, 2023 | 27.04 | 27.11 | 26.94 | 27.02 | 55,039 | -0.07(-0.25%) |
Nov 10, 2023 | 26.90 | 27.12 | 26.74 | 27.09 | 37,343 | +0.29(+1.09%) |
Nov 09, 2023 | 27.26 | 27.26 | 26.78 | 26.80 | 20,795 | -0.32(-1.19%) |
Nov 08, 2023 | 27.23 | 27.26 | 27.03 | 27.12 | 46,582 | -0.06(-0.23%) |
Nov 07, 2023 | 27.06 | 27.28 | 27.06 | 27.18 | 62,574 | -0.02(-0.08%) |
Nov 06, 2023 | 27.55 | 27.55 | 27.11 | 27.20 | 55,167 | -0.26(-0.94%) |
Nov 03, 2023 | 27.19 | 27.59 | 27.19 | 27.46 | 47,973 | +0.64(+2.37%) |
Nov 02, 2023 | 26.54 | 26.84 | 26.54 | 26.82 | 84,954 | +0.59(+2.27%) |
Nov 01, 2023 | 26.22 | 26.24 | 25.95 | 26.23 | 116,475 | -0.04(-0.17%) |
Oct 31, 2023 | 26.02 | 26.31 | 26.02 | 26.27 | 58,803 | +0.30(+1.17%) |
Oct 30, 2023 | 25.94 | 26.06 | 25.74 | 25.97 | 46,204 | +0.13(+0.50%) |
Oct 27, 2023 | 26.19 | 26.19 | 25.77 | 25.84 | 27,543 | -0.31(-1.19%) |
Oct 26, 2023 | 26.35 | 26.35 | 26.06 | 26.15 | 73,753 | -0.05(-0.19%) |
Oct 25, 2023 | 26.63 | 26.63 | 26.16 | 26.20 | 75,740 | -0.59(-2.20%) |
Oct 24, 2023 | 26.88 | 26.88 | 26.63 | 26.79 | 46,616 | +0.00(+0.00%) |
Oct 23, 2023 | 26.93 | 27.13 | 26.78 | 26.79 | 39,744 | -0.19(-0.70%) |
Oct 20, 2023 | 27.23 | 27.23 | 26.98 | 26.98 | 33,294 | -0.24(-0.88%) |
Oct 19, 2023 | 27.47 | 27.70 | 27.16 | 27.22 | 64,202 | -0.36(-1.31%) |
Oct 18, 2023 | 28.02 | 28.02 | 27.54 | 27.58 | 32,478 | -0.59(-2.08%) |
Oct 17, 2023 | 27.77 | 28.32 | 27.77 | 28.17 | 36,829 | +0.22(+0.79%) |
Oct 16, 2023 | 27.77 | 28.00 | 27.77 | 27.95 | 26,849 | +0.37(+1.33%) |
Oct 13, 2023 | 27.90 | 27.90 | 27.50 | 27.58 | 196,528 | -0.26(-0.93%) |
Oct 12, 2023 | 28.34 | 28.34 | 27.74 | 27.84 | 58,293 | -0.50(-1.76%) |
Oct 11, 2023 | 28.35 | 28.46 | 28.15 | 28.34 | 55,591 | -0.03(-0.11%) |
Oct 10, 2023 | 28.19 | 28.54 | 28.19 | 28.37 | 67,786 | +0.26(+0.91%) |
Oct 09, 2023 | 27.84 | 28.19 | 27.72 | 28.11 | 152,318 | +0.12(+0.42%) |
Oct 06, 2023 | 27.57 | 28.17 | 27.54 | 28.00 | 43,847 | +0.27(+0.97%) |
Oct 05, 2023 | 27.89 | 27.89 | 27.52 | 27.73 | 44,706 | -0.16(-0.57%) |
Oct 04, 2023 | 27.74 | 27.91 | 27.56 | 27.89 | 47,273 | +0.22(+0.80%) |
Oct 03, 2023 | 28.06 | 28.07 | 27.58 | 27.67 | 34,154 | -0.45(-1.61%) |
Oct 02, 2023 | 28.42 | 28.42 | 28.02 | 28.12 | 26,832 | -0.30(-1.07%) |
Sep 29, 2023 | 28.71 | 28.73 | 28.39 | 28.43 | 31,740 | -0.02(-0.09%) |
Sep 28, 2023 | 28.12 | 28.54 | 28.12 | 28.45 | 34,541 | +0.27(+0.96%) |
Sep 27, 2023 | 28.16 | 28.29 | 27.98 | 28.18 | 41,146 | +0.13(+0.46%) |
Sep 26, 2023 | 28.38 | 28.38 | 28.04 | 28.05 | 34,562 | -0.38(-1.35%) |
Sep 25, 2023 | 28.24 | 28.44 | 28.35 | 28.43 | 46,955 | +0.12(+0.44%) |
Sep 22, 2023 | 28.51 | 28.52 | 28.30 | 28.31 | 41,471 | -0.06(-0.21%) |
Sep 21, 2023 | 28.74 | 28.74 | 28.37 | 28.37 | 74,366 | -0.50(-1.73%) |
Sep 20, 2023 | 29.16 | 29.29 | 28.87 | 28.87 | 33,524 | -0.22(-0.77%) |
Sep 19, 2023 | 29.08 | 29.12 | 28.93 | 29.09 | 27,517 | -0.03(-0.09%) |
Sep 18, 2023 | 29.19 | 29.19 | 29.03 | 29.12 | 39,403 | -0.04(-0.15%) |
Sep 15, 2023 | 29.41 | 29.41 | 29.13 | 29.16 | 45,634 | -0.26(-0.87%) |
Sep 14, 2023 | 29.41 | 29.42 | 29.25 | 29.42 | 16,383 | +0.29(+1.00%) |
Sep 13, 2023 | 29.37 | 29.37 | 29.06 | 29.13 | 59,357 | -0.25(-0.85%) |
Sep 12, 2023 | 29.33 | 29.52 | 29.33 | 29.38 | 43,937 | +0.00(+0.00%) |
Sep 11, 2023 | 29.57 | 29.59 | 29.37 | 29.38 | 42,345 | +0.02(+0.07%) |
Sep 08, 2023 | 29.39 | 29.42 | 29.31 | 29.36 | 45,070 | +0.05(+0.17%) |
Sep 07, 2023 | 29.51 | 29.51 | 29.22 | 29.31 | 95,965 | -0.30(-1.01%) |
Sep 06, 2023 | 29.69 | 29.81 | 29.46 | 29.61 | 146,400 | -0.12(-0.40%) |
Sep 05, 2023 | 30.13 | 30.13 | 29.73 | 29.73 | 27,423 | -0.43(-1.43%) |
Sep 01, 2023 | 30.03 | 30.23 | 30.03 | 30.16 | 36,985 | +0.26(+0.87%) |
Aug 31, 2023 | 29.95 | 30.08 | 29.90 | 29.90 | 140,873 | -0.03(-0.10%) |
Aug 30, 2023 | 29.86 | 29.98 | 29.84 | 29.93 | 52,047 | +0.13(+0.44%) |
Aug 29, 2023 | 29.47 | 29.83 | 29.47 | 29.80 | 37,879 | +0.39(+1.33%) |
Aug 28, 2023 | 29.22 | 29.48 | 29.22 | 29.41 | 33,960 | +0.25(+0.86%) |
Aug 25, 2023 | 29.07 | 29.28 | 28.90 | 29.16 | 39,144 | +0.16(+0.55%) |
Aug 24, 2023 | 29.33 | 29.38 | 29.00 | 29.00 | 221,828 | -0.26(-0.89%) |
Aug 23, 2023 | 28.92 | 29.30 | 28.91 | 29.26 | 21,392 | +0.33(+1.14%) |
Aug 22, 2023 | 29.24 | 29.24 | 28.91 | 28.93 | 30,144 | -0.18(-0.62%) |
Aug 21, 2023 | 29.20 | 29.20 | 28.92 | 29.11 | 71,714 | +0.06(+0.21%) |
Aug 18, 2023 | 28.93 | 29.12 | 28.81 | 29.05 | 85,032 | +0.04(+0.14%) |
Aug 17, 2023 | 29.41 | 29.41 | 28.98 | 29.01 | 60,102 | -0.24(-0.82%) |
Aug 16, 2023 | 29.46 | 29.54 | 29.23 | 29.25 | 57,852 | -0.23(-0.80%) |
Aug 15, 2023 | 29.79 | 29.79 | 29.45 | 29.48 | 48,717 | -0.47(-1.55%) |
Aug 14, 2023 | 29.79 | 29.95 | 29.73 | 29.95 | 27,388 | +0.09(+0.30%) |
Aug 11, 2023 | 29.96 | 30.03 | 29.83 | 29.86 | 35,389 | -0.16(-0.53%) |
Aug 10, 2023 | 30.17 | 30.34 | 29.93 | 30.02 | 44,450 | -0.10(-0.34%) |
Aug 09, 2023 | 30.35 | 30.35 | 30.08 | 30.12 | 51,814 | -0.14(-0.46%) |
Aug 08, 2023 | 30.10 | 30.28 | 29.91 | 30.26 | 177,813 | -0.18(-0.59%) |
Aug 07, 2023 | 30.37 | 30.44 | 30.24 | 30.44 | 39,596 | +0.29(+0.96%) |
Aug 04, 2023 | 30.36 | 30.53 | 30.13 | 30.15 | 62,101 | -0.23(-0.76%) |
Aug 03, 2023 | 30.35 | 30.53 | 30.21 | 30.38 | 79,091 | -0.18(-0.59%) |
Aug 02, 2023 | 30.64 | 30.66 | 30.48 | 30.56 | 70,578 | -0.55(-1.77%) |
Aug 01, 2023 | 31.18 | 31.18 | 30.99 | 31.11 | 73,787 | -0.11(-0.35%) |
Jul 31, 2023 | 31.23 | 31.26 | 31.13 | 31.22 | 40,215 | +0.18(+0.58%) |
Jul 28, 2023 | 31.04 | 31.11 | 30.95 | 31.04 | 44,233 | +0.32(+1.05%) |
Jul 27, 2023 | 31.19 | 31.19 | 30.66 | 30.72 | 100,081 | -0.24(-0.78%) |
Jul 26, 2023 | 30.89 | 30.98 | 30.80 | 30.96 | 25,635 | +0.06(+0.20%) |
Jul 25, 2023 | 30.79 | 30.98 | 30.79 | 30.90 | 54,491 | +0.07(+0.22%) |
Jul 24, 2023 | 30.80 | 30.93 | 30.78 | 30.83 | 143,514 | -0.01(-0.03%) |
Jul 21, 2023 | 31.11 | 31.17 | 30.78 | 30.84 | 77,381 | -0.05(-0.16%) |
Jul 20, 2023 | 31.20 | 31.20 | 30.84 | 30.89 | 119,787 | -0.35(-1.12%) |
Jul 19, 2023 | 31.29 | 31.29 | 31.11 | 31.24 | 89,118 | +0.09(+0.29%) |
Jul 18, 2023 | 30.92 | 31.15 | 30.85 | 31.15 | 152,961 | +0.33(+1.07%) |
Jul 17, 2023 | 30.68 | 30.92 | 30.54 | 30.82 | 140,531 | +0.21(+0.69%) |
Jul 14, 2023 | 31.00 | 31.00 | 30.54 | 30.61 | 139,147 | -0.30(-0.95%) |
Jul 13, 2023 | 30.92 | 30.95 | 30.79 | 30.91 | 1,524,881 | +0.20(+0.63%) |
Jul 12, 2023 | 30.96 | 30.96 | 30.65 | 30.71 | 133,645 | +0.23(+0.75%) |
Jul 11, 2023 | 30.26 | 30.49 | 30.15 | 30.48 | 101,422 | +0.38(+1.26%) |
Jul 10, 2023 | 29.82 | 30.13 | 29.82 | 30.10 | 38,898 | +0.28(+0.94%) |
Jul 07, 2023 | 29.73 | 30.08 | 29.72 | 29.82 | 34,326 | +0.21(+0.71%) |
Jul 06, 2023 | 29.67 | 29.67 | 29.37 | 29.61 | 11,504 | -0.25(-0.84%) |
Jul 05, 2023 | 29.98 | 29.98 | 29.73 | 29.86 | 11,703 | -0.17(-0.57%) |
Jul 03, 2023 | 30.03 | 30.06 | 29.94 | 30.03 | 17,498 | +0.08(+0.27%) |
Jun 30, 2023 | 30.03 | 30.05 | 29.85 | 29.95 | 53,800 | +0.22(+0.74%) |
Jun 29, 2023 | 29.55 | 29.76 | 29.55 | 29.73 | 100,093 | +0.23(+0.78%) |
Jun 28, 2023 | 29.45 | 29.50 | 29.35 | 29.50 | 35,312 | +0.02(+0.07%) |
Jun 27, 2023 | 29.13 | 29.52 | 29.00 | 29.48 | 32,072 | +0.52(+1.79%) |
Jun 26, 2023 | 28.86 | 29.09 | 28.84 | 28.96 | 23,896 | +0.15(+0.53%) |
Jun 23, 2023 | 28.92 | 28.92 | 28.75 | 28.81 | 47,169 | -0.27(-0.91%) |
Jun 22, 2023 | 29.27 | 29.27 | 28.99 | 29.07 | 23,179 | -0.21(-0.70%) |
Jun 21, 2023 | 29.41 | 29.41 | 29.22 | 29.28 | 76,260 | -0.16(-0.54%) |
Jun 20, 2023 | 29.56 | 29.56 | 29.28 | 29.44 | 23,541 | -0.24(-0.81%) |
Jun 16, 2023 | 29.77 | 29.80 | 29.60 | 29.68 | 25,456 | -0.07(-0.24%) |