Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.45 | 36.52 | 35.73 | 36.30 | 17,080 | -0.05(-0.14%) |
May 30, 2024 | 36.42 | 36.61 | 36.15 | 36.35 | 10,228 | -0.14(-0.38%) |
May 29, 2024 | 36.38 | 36.55 | 36.29 | 36.49 | 29,312 | -0.53(-1.43%) |
May 28, 2024 | 37.00 | 37.21 | 36.82 | 37.02 | 38,205 | +0.17(+0.46%) |
May 24, 2024 | 36.70 | 37.02 | 36.59 | 36.85 | 144,529 | +0.43(+1.18%) |
May 23, 2024 | 37.30 | 37.47 | 36.29 | 36.42 | 11,247 | -0.67(-1.81%) |
May 22, 2024 | 36.88 | 37.11 | 36.75 | 37.09 | 14,980 | +0.22(+0.60%) |
May 21, 2024 | 36.63 | 36.87 | 36.63 | 36.87 | 16,232 | +0.00(+0.00%) |
May 20, 2024 | 36.77 | 36.99 | 36.68 | 36.87 | 14,692 | -0.08(-0.22%) |
May 17, 2024 | 36.80 | 36.95 | 36.60 | 36.95 | 17,939 | +0.27(+0.74%) |
May 16, 2024 | 36.93 | 37.08 | 36.68 | 36.68 | 11,783 | -0.42(-1.13%) |
May 15, 2024 | 36.73 | 37.10 | 36.54 | 37.10 | 8,716 | +0.64(+1.76%) |
May 14, 2024 | 36.18 | 36.47 | 36.06 | 36.46 | 27,699 | +0.47(+1.31%) |
May 13, 2024 | 35.92 | 36.09 | 35.76 | 35.99 | 6,526 | +0.31(+0.87%) |
May 10, 2024 | 35.93 | 35.98 | 35.59 | 35.68 | 7,407 | -0.15(-0.42%) |
May 09, 2024 | 35.72 | 35.83 | 35.61 | 35.83 | 10,528 | +0.18(+0.50%) |
May 08, 2024 | 35.45 | 35.71 | 35.45 | 35.65 | 6,058 | -0.03(-0.08%) |
May 07, 2024 | 35.64 | 35.91 | 35.51 | 35.68 | 8,127 | -0.02(-0.06%) |
May 06, 2024 | 35.48 | 35.70 | 35.40 | 35.70 | 31,136 | +0.37(+1.05%) |
May 03, 2024 | 35.44 | 35.49 | 35.14 | 35.33 | 24,141 | +0.38(+1.09%) |
May 02, 2024 | 34.74 | 34.98 | 34.37 | 34.95 | 9,336 | +0.76(+2.22%) |
May 01, 2024 | 34.25 | 34.78 | 34.18 | 34.19 | 6,674 | -0.56(-1.61%) |
Apr 30, 2024 | 35.11 | 35.34 | 34.60 | 34.75 | 16,163 | -0.34(-0.97%) |
Apr 29, 2024 | 34.78 | 35.12 | 34.78 | 35.09 | 17,923 | +0.44(+1.27%) |
Apr 26, 2024 | 34.54 | 34.83 | 34.48 | 34.65 | 83,072 | -0.05(-0.14%) |
Apr 25, 2024 | 34.15 | 34.70 | 34.11 | 34.70 | 26,615 | +0.17(+0.49%) |
Apr 24, 2024 | 34.39 | 34.71 | 34.20 | 34.53 | 34,242 | +0.56(+1.65%) |
Apr 23, 2024 | 33.36 | 33.98 | 33.25 | 33.97 | 12,997 | +0.74(+2.23%) |
Apr 22, 2024 | 33.17 | 33.51 | 32.96 | 33.23 | 15,535 | +0.08(+0.24%) |
Apr 19, 2024 | 33.46 | 33.55 | 32.99 | 33.15 | 11,915 | -0.61(-1.81%) |
Apr 18, 2024 | 33.87 | 34.06 | 33.61 | 33.76 | 11,682 | +0.10(+0.30%) |
Apr 17, 2024 | 34.28 | 34.38 | 33.66 | 33.66 | 45,189 | -0.40(-1.17%) |
Apr 16, 2024 | 34.10 | 34.29 | 33.84 | 34.06 | 21,026 | -0.16(-0.45%) |
Apr 15, 2024 | 34.76 | 34.77 | 34.16 | 34.22 | 8,133 | -0.45(-1.31%) |
Apr 12, 2024 | 35.04 | 35.21 | 34.56 | 34.67 | 15,541 | -0.92(-2.58%) |
Apr 11, 2024 | 35.42 | 35.59 | 35.03 | 35.59 | 23,742 | +0.41(+1.17%) |
Apr 10, 2024 | 35.36 | 35.55 | 35.03 | 35.18 | 16,146 | -0.91(-2.52%) |
Apr 09, 2024 | 35.84 | 36.09 | 35.65 | 36.09 | 13,533 | +0.29(+0.81%) |
Apr 08, 2024 | 35.60 | 35.92 | 35.52 | 35.80 | 11,792 | +0.23(+0.65%) |
Apr 05, 2024 | 35.15 | 35.59 | 35.15 | 35.57 | 38,541 | +0.51(+1.45%) |
Apr 04, 2024 | 36.03 | 36.18 | 35.05 | 35.06 | 8,447 | -0.53(-1.49%) |
Apr 03, 2024 | 35.49 | 35.79 | 35.32 | 35.59 | 11,908 | +0.17(+0.48%) |
Apr 02, 2024 | 35.65 | 35.72 | 35.33 | 35.42 | 25,397 | -0.55(-1.53%) |
Apr 01, 2024 | 36.23 | 36.54 | 35.97 | 35.97 | 29,934 | -0.26(-0.72%) |
Mar 28, 2024 | 36.35 | 36.46 | 36.19 | 36.23 | 20,080 | -0.14(-0.38%) |
Mar 27, 2024 | 36.09 | 36.39 | 35.95 | 36.37 | 10,958 | +0.47(+1.31%) |
Mar 26, 2024 | 36.02 | 36.11 | 35.80 | 35.90 | 12,127 | -0.05(-0.14%) |
Mar 25, 2024 | 35.65 | 36.11 | 35.55 | 35.95 | 17,197 | +0.00(+0.00%) |
Mar 22, 2024 | 35.92 | 36.05 | 35.68 | 35.95 | 15,767 | -0.22(-0.61%) |
Mar 21, 2024 | 36.01 | 36.40 | 35.96 | 36.17 | 27,956 | +0.44(+1.23%) |
Mar 20, 2024 | 35.35 | 35.87 | 35.08 | 35.73 | 12,846 | +0.38(+1.07%) |
Mar 19, 2024 | 35.18 | 35.48 | 35.06 | 35.35 | 14,714 | -0.28(-0.79%) |
Mar 18, 2024 | 35.68 | 35.71 | 35.43 | 35.63 | 23,447 | +0.30(+0.85%) |
Mar 15, 2024 | 35.53 | 35.71 | 35.33 | 35.33 | 13,418 | -0.31(-0.87%) |
Mar 14, 2024 | 36.13 | 36.19 | 35.50 | 35.64 | 17,134 | -0.47(-1.30%) |
Mar 13, 2024 | 36.57 | 36.58 | 36.04 | 36.11 | 26,868 | -0.46(-1.26%) |
Mar 12, 2024 | 36.38 | 36.77 | 36.04 | 36.57 | 16,794 | +0.25(+0.69%) |
Mar 11, 2024 | 36.27 | 36.49 | 36.22 | 36.32 | 15,451 | -0.10(-0.27%) |
Mar 08, 2024 | 36.78 | 36.98 | 36.42 | 36.42 | 28,874 | -0.36(-0.98%) |
Mar 07, 2024 | 36.50 | 36.88 | 36.50 | 36.78 | 18,596 | +0.30(+0.82%) |
Mar 06, 2024 | 36.03 | 36.64 | 35.99 | 36.48 | 45,826 | +0.78(+2.18%) |
Mar 05, 2024 | 35.89 | 36.01 | 35.42 | 35.70 | 30,250 | -0.40(-1.11%) |
Mar 04, 2024 | 36.06 | 36.35 | 35.97 | 36.10 | 20,175 | +0.08(+0.22%) |
Mar 01, 2024 | 35.40 | 36.23 | 35.40 | 36.02 | 19,579 | +0.64(+1.81%) |
Feb 29, 2024 | 35.21 | 35.38 | 35.13 | 35.38 | 16,976 | +0.39(+1.11%) |
Feb 28, 2024 | 34.80 | 35.11 | 34.75 | 34.99 | 170,156 | -0.22(-0.62%) |
Feb 27, 2024 | 35.24 | 35.33 | 35.10 | 35.21 | 13,989 | +0.15(+0.43%) |
Feb 26, 2024 | 34.90 | 35.15 | 34.87 | 35.06 | 26,176 | +0.32(+0.92%) |
Feb 23, 2024 | 34.85 | 34.92 | 34.69 | 34.74 | 23,145 | -0.06(-0.17%) |
Feb 22, 2024 | 35.04 | 35.04 | 34.58 | 34.80 | 10,395 | +0.42(+1.22%) |
Feb 21, 2024 | 34.31 | 34.44 | 34.19 | 34.38 | 13,338 | -0.06(-0.17%) |
Feb 20, 2024 | 34.42 | 34.51 | 34.11 | 34.44 | 25,861 | -0.09(-0.26%) |
Feb 16, 2024 | 34.71 | 34.87 | 34.53 | 34.53 | 12,209 | -0.57(-1.62%) |
Feb 15, 2024 | 34.81 | 35.15 | 34.81 | 35.10 | 25,827 | +0.61(+1.77%) |
Feb 14, 2024 | 34.02 | 34.63 | 34.02 | 34.49 | 26,833 | +0.69(+2.04%) |
Feb 13, 2024 | 34.06 | 34.11 | 33.64 | 33.80 | 27,044 | -1.06(-3.04%) |
Feb 12, 2024 | 34.81 | 35.13 | 34.70 | 34.86 | 16,976 | +0.16(+0.46%) |
Feb 09, 2024 | 34.43 | 34.88 | 34.43 | 34.70 | 18,204 | +0.25(+0.73%) |
Feb 08, 2024 | 33.87 | 34.45 | 33.87 | 34.45 | 21,969 | +0.70(+2.07%) |
Feb 07, 2024 | 33.61 | 33.85 | 33.50 | 33.75 | 23,739 | +0.27(+0.81%) |
Feb 06, 2024 | 33.50 | 33.50 | 33.28 | 33.48 | 16,274 | -0.18(-0.53%) |
Feb 05, 2024 | 33.78 | 33.84 | 33.40 | 33.66 | 19,445 | -0.22(-0.65%) |
Feb 02, 2024 | 33.74 | 33.99 | 33.52 | 33.88 | 15,006 | +0.06(+0.18%) |
Feb 01, 2024 | 33.73 | 33.90 | 33.44 | 33.82 | 30,537 | +0.37(+1.11%) |
Jan 31, 2024 | 33.98 | 34.04 | 33.45 | 33.45 | 28,228 | -0.62(-1.82%) |
Jan 30, 2024 | 34.36 | 34.36 | 33.99 | 34.07 | 16,611 | -0.29(-0.84%) |
Jan 29, 2024 | 33.98 | 34.36 | 33.92 | 34.36 | 31,955 | +0.29(+0.85%) |
Jan 26, 2024 | 34.43 | 34.44 | 34.06 | 34.07 | 15,029 | -0.41(-1.19%) |
Jan 25, 2024 | 34.67 | 34.81 | 34.40 | 34.48 | 15,144 | +0.11(+0.32%) |
Jan 24, 2024 | 34.86 | 34.98 | 34.32 | 34.37 | 20,511 | -0.27(-0.78%) |
Jan 23, 2024 | 34.53 | 34.71 | 34.46 | 34.64 | 67,682 | +0.18(+0.52%) |
Jan 22, 2024 | 34.22 | 34.65 | 34.22 | 34.46 | 42,385 | +0.41(+1.20%) |
Jan 19, 2024 | 33.50 | 34.05 | 33.41 | 34.05 | 32,825 | +0.64(+1.92%) |
Jan 18, 2024 | 33.22 | 33.45 | 33.06 | 33.41 | 34,969 | +0.52(+1.58%) |
Jan 17, 2024 | 32.87 | 32.91 | 32.55 | 32.89 | 108,764 | -0.45(-1.35%) |
Jan 16, 2024 | 33.22 | 33.49 | 33.01 | 33.34 | 177,054 | -0.36(-1.07%) |
Jan 12, 2024 | 33.87 | 34.01 | 33.54 | 33.70 | 50,421 | -0.01(-0.03%) |
Jan 11, 2024 | 33.77 | 33.94 | 33.41 | 33.71 | 16,069 | -0.14(-0.41%) |
Jan 10, 2024 | 33.85 | 33.86 | 33.54 | 33.85 | 41,488 | +0.03(+0.09%) |
Jan 09, 2024 | 33.82 | 34.00 | 33.68 | 33.82 | 19,597 | -0.38(-1.11%) |
Jan 08, 2024 | 33.52 | 34.22 | 33.45 | 34.20 | 36,261 | +0.81(+2.43%) |
Jan 05, 2024 | 33.38 | 33.66 | 33.31 | 33.39 | 26,310 | +0.01(+0.03%) |
Jan 04, 2024 | 33.28 | 33.67 | 33.27 | 33.38 | 12,632 | -0.29(-0.86%) |
Jan 03, 2024 | 34.14 | 34.14 | 33.67 | 33.67 | 14,783 | -0.86(-2.49%) |
Jan 02, 2024 | 34.85 | 34.97 | 34.40 | 34.53 | 29,548 | -0.78(-2.21%) |
Dec 29, 2023 | 35.51 | 35.64 | 35.29 | 35.31 | 11,805 | -0.29(-0.81%) |
Dec 28, 2023 | 35.53 | 35.60 | 35.45 | 35.60 | 18,637 | +0.11(+0.30%) |
Dec 27, 2023 | 35.60 | 35.68 | 35.39 | 35.49 | 17,764 | -0.17(-0.47%) |
Dec 26, 2023 | 35.19 | 35.69 | 35.12 | 35.66 | 17,962 | +0.50(+1.42%) |
Dec 22, 2023 | 34.97 | 35.28 | 34.89 | 35.16 | 35,136 | +0.26(+0.74%) |
Dec 21, 2023 | 34.62 | 34.95 | 34.55 | 34.91 | 23,110 | +0.67(+1.95%) |
Dec 20, 2023 | 34.74 | 34.89 | 34.16 | 34.24 | 23,110 | -0.70(-2.00%) |
Dec 19, 2023 | 34.82 | 35.02 | 34.82 | 34.94 | 14,357 | +0.29(+0.83%) |
Dec 18, 2023 | 34.95 | 34.95 | 34.53 | 34.65 | 19,942 | -0.32(-0.91%) |
Dec 15, 2023 | 35.09 | 35.21 | 34.79 | 34.97 | 38,073 | -0.09(-0.26%) |
Dec 14, 2023 | 34.68 | 35.25 | 34.68 | 35.05 | 24,816 | +0.68(+1.97%) |
Dec 13, 2023 | 33.76 | 34.49 | 33.51 | 34.38 | 27,091 | +0.70(+2.07%) |
Dec 12, 2023 | 33.71 | 33.83 | 33.57 | 33.68 | 27,909 | -0.12(-0.35%) |
Dec 11, 2023 | 33.28 | 33.80 | 33.28 | 33.80 | 28,692 | +0.62(+1.86%) |
Dec 08, 2023 | 32.88 | 33.40 | 32.88 | 33.18 | 61,420 | +0.21(+0.63%) |
Dec 07, 2023 | 32.80 | 33.06 | 32.72 | 32.97 | 15,326 | +0.36(+1.10%) |
Dec 06, 2023 | 32.93 | 33.13 | 32.56 | 32.61 | 48,775 | -0.14(-0.43%) |
Dec 05, 2023 | 32.61 | 32.78 | 32.49 | 32.75 | 16,302 | +0.18(+0.55%) |
Dec 04, 2023 | 32.47 | 32.73 | 32.33 | 32.57 | 31,562 | -0.19(-0.58%) |
Dec 01, 2023 | 32.19 | 32.81 | 32.09 | 32.76 | 16,890 | +0.46(+1.42%) |
Nov 30, 2023 | 32.24 | 32.37 | 32.03 | 32.31 | 24,157 | +0.16(+0.50%) |
Nov 29, 2023 | 32.21 | 32.53 | 32.05 | 32.15 | 24,762 | +0.27(+0.84%) |
Nov 28, 2023 | 31.80 | 31.93 | 31.63 | 31.88 | 13,244 | +0.15(+0.47%) |
Nov 27, 2023 | 31.72 | 31.96 | 31.68 | 31.73 | 12,303 | +0.02(+0.06%) |
Nov 24, 2023 | 31.76 | 31.85 | 31.65 | 31.71 | 7,808 | +0.08(+0.25%) |
Nov 22, 2023 | 31.68 | 31.85 | 31.51 | 31.63 | 12,175 | -0.02(-0.06%) |
Nov 21, 2023 | 31.77 | 31.92 | 31.43 | 31.65 | 15,399 | -0.20(-0.63%) |
Nov 20, 2023 | 31.57 | 32.00 | 31.57 | 31.85 | 16,427 | +0.27(+0.85%) |
Nov 17, 2023 | 31.51 | 31.74 | 31.51 | 31.58 | 11,977 | +0.27(+0.86%) |
Nov 16, 2023 | 31.41 | 31.55 | 31.14 | 31.31 | 11,183 | -0.37(-1.16%) |
Nov 15, 2023 | 31.45 | 31.99 | 31.45 | 31.68 | 13,086 | +0.37(+1.19%) |
Nov 14, 2023 | 30.70 | 31.31 | 30.70 | 31.31 | 9,483 | +1.24(+4.12%) |
Nov 13, 2023 | 29.99 | 30.08 | 29.72 | 30.07 | 11,729 | -0.01(-0.03%) |
Nov 10, 2023 | 29.65 | 30.08 | 29.50 | 30.08 | 18,452 | +0.67(+2.27%) |
Nov 09, 2023 | 29.80 | 29.94 | 29.38 | 29.41 | 21,424 | -0.19(-0.64%) |
Nov 08, 2023 | 29.67 | 29.76 | 29.49 | 29.60 | 8,875 | -0.07(-0.24%) |
Nov 07, 2023 | 29.60 | 29.88 | 29.51 | 29.67 | 24,251 | -0.01(-0.03%) |
Nov 06, 2023 | 29.82 | 29.86 | 29.55 | 29.68 | 17,254 | -0.10(-0.33%) |
Nov 03, 2023 | 29.48 | 29.98 | 29.48 | 29.78 | 12,917 | +0.64(+2.19%) |
Nov 02, 2023 | 28.85 | 29.28 | 28.79 | 29.14 | 11,789 | +0.71(+2.49%) |
Nov 01, 2023 | 28.22 | 28.50 | 28.06 | 28.43 | 8,731 | +0.29(+1.03%) |
Oct 31, 2023 | 27.93 | 28.29 | 27.82 | 28.14 | 33,829 | +0.15(+0.53%) |
Oct 30, 2023 | 28.28 | 28.29 | 27.89 | 27.99 | 17,607 | -0.29(-1.02%) |
Oct 27, 2023 | 28.30 | 28.47 | 28.11 | 28.28 | 35,122 | +0.22(+0.78%) |
Oct 26, 2023 | 28.25 | 28.47 | 28.01 | 28.06 | 23,338 | -0.16(-0.58%) |
Oct 25, 2023 | 28.49 | 28.66 | 28.13 | 28.23 | 41,574 | -0.75(-2.59%) |
Oct 24, 2023 | 28.67 | 28.98 | 28.67 | 28.98 | 14,198 | +0.27(+0.94%) |
Oct 23, 2023 | 28.75 | 29.00 | 28.46 | 28.71 | 20,578 | -0.09(-0.31%) |
Oct 20, 2023 | 29.11 | 29.27 | 28.80 | 28.80 | 13,343 | -0.37(-1.26%) |
Oct 19, 2023 | 29.51 | 29.64 | 29.17 | 29.17 | 8,537 | -0.25(-0.85%) |
Oct 18, 2023 | 29.68 | 29.75 | 29.38 | 29.42 | 14,508 | -0.72(-2.38%) |
Oct 17, 2023 | 29.67 | 30.21 | 29.30 | 30.14 | 30,007 | -0.07(-0.23%) |
Oct 16, 2023 | 29.86 | 30.26 | 29.99 | 30.20 | 11,867 | +0.45(+1.51%) |
Oct 13, 2023 | 30.40 | 30.40 | 29.58 | 29.76 | 16,884 | -0.81(-2.64%) |
Oct 12, 2023 | 30.90 | 30.90 | 30.25 | 30.56 | 8,054 | -0.29(-0.94%) |
Oct 11, 2023 | 30.91 | 30.91 | 30.55 | 30.85 | 15,641 | -0.08(-0.26%) |
Oct 10, 2023 | 30.57 | 31.06 | 30.57 | 30.93 | 5,622 | +0.49(+1.60%) |
Oct 09, 2023 | 30.24 | 30.61 | 30.06 | 30.44 | 8,098 | -0.09(-0.29%) |
Oct 06, 2023 | 29.96 | 30.73 | 29.88 | 30.53 | 7,651 | +0.46(+1.52%) |
Oct 05, 2023 | 30.29 | 30.33 | 29.81 | 30.08 | 11,265 | -0.14(-0.46%) |
Oct 04, 2023 | 30.09 | 30.32 | 29.82 | 30.21 | 52,822 | +0.27(+0.90%) |
Oct 03, 2023 | 30.25 | 30.25 | 29.88 | 29.95 | 70,428 | -0.43(-1.41%) |
Oct 02, 2023 | 30.51 | 30.56 | 30.21 | 30.37 | 34,399 | -0.13(-0.42%) |
Sep 29, 2023 | 30.89 | 30.90 | 30.40 | 30.50 | 19,512 | -0.09(-0.29%) |
Sep 28, 2023 | 30.15 | 30.84 | 30.15 | 30.59 | 29,878 | +0.26(+0.85%) |
Sep 27, 2023 | 30.16 | 30.40 | 30.01 | 30.33 | 27,297 | +0.40(+1.33%) |
Sep 26, 2023 | 30.14 | 30.25 | 29.91 | 29.94 | 34,306 | -0.51(-1.67%) |
Sep 25, 2023 | 30.22 | 30.54 | 30.36 | 30.44 | 25,440 | +0.05(+0.16%) |
Sep 22, 2023 | 30.52 | 30.63 | 30.39 | 30.39 | 5,555 | +0.20(+0.66%) |
Sep 21, 2023 | 30.50 | 30.52 | 30.18 | 30.19 | 17,743 | -0.81(-2.60%) |
Sep 20, 2023 | 31.34 | 31.49 | 30.96 | 31.00 | 10,182 | -0.18(-0.58%) |
Sep 19, 2023 | 31.36 | 31.38 | 31.01 | 31.18 | 8,826 | -0.25(-0.79%) |
Sep 18, 2023 | 31.32 | 31.59 | 31.27 | 31.43 | 10,020 | +0.00(+0.00%) |
Sep 15, 2023 | 31.69 | 31.71 | 31.38 | 31.43 | 16,483 | -0.37(-1.16%) |
Sep 14, 2023 | 31.76 | 31.93 | 31.75 | 31.80 | 11,473 | +0.31(+1.00%) |
Sep 13, 2023 | 31.44 | 31.65 | 31.31 | 31.48 | 29,814 | +0.12(+0.40%) |
Sep 12, 2023 | 31.37 | 31.64 | 31.28 | 31.36 | 19,808 | -0.17(-0.54%) |
Sep 11, 2023 | 31.55 | 31.74 | 31.35 | 31.53 | 50,725 | +0.15(+0.48%) |
Sep 08, 2023 | 31.50 | 31.69 | 31.33 | 31.38 | 28,676 | -0.09(-0.28%) |
Sep 07, 2023 | 31.73 | 31.73 | 31.37 | 31.47 | 22,679 | -0.68(-2.11%) |
Sep 06, 2023 | 32.23 | 32.42 | 32.15 | 32.15 | 15,740 | -0.12(-0.37%) |
Sep 05, 2023 | 32.44 | 32.44 | 32.16 | 32.27 | 35,167 | -0.29(-0.89%) |
Sep 01, 2023 | 32.46 | 32.68 | 32.43 | 32.55 | 7,673 | +0.27(+0.83%) |
Aug 31, 2023 | 32.29 | 32.52 | 32.27 | 32.29 | 18,733 | +0.01(+0.03%) |
Aug 30, 2023 | 32.16 | 32.44 | 32.08 | 32.28 | 12,581 | -0.12(-0.37%) |
Aug 29, 2023 | 31.79 | 32.40 | 31.71 | 32.40 | 12,617 | +0.46(+1.43%) |
Aug 28, 2023 | 31.73 | 31.98 | 31.67 | 31.94 | 20,351 | +0.44(+1.39%) |
Aug 25, 2023 | 31.46 | 31.69 | 31.20 | 31.50 | 18,577 | +0.14(+0.44%) |
Aug 24, 2023 | 32.03 | 32.04 | 31.34 | 31.36 | 24,325 | -0.51(-1.59%) |
Aug 23, 2023 | 31.45 | 32.03 | 31.34 | 31.87 | 32,384 | +0.36(+1.14%) |
Aug 22, 2023 | 31.71 | 31.73 | 31.44 | 31.51 | 31,504 | -0.08(-0.25%) |
Aug 21, 2023 | 31.45 | 31.59 | 31.28 | 31.59 | 16,185 | +0.25(+0.79%) |
Aug 18, 2023 | 31.09 | 31.51 | 31.09 | 31.34 | 15,463 | -0.03(-0.10%) |
Aug 17, 2023 | 31.87 | 31.92 | 31.27 | 31.37 | 14,521 | -0.38(-1.19%) |
Aug 16, 2023 | 32.00 | 32.07 | 31.64 | 31.75 | 34,271 | -0.24(-0.75%) |
Aug 15, 2023 | 32.38 | 32.38 | 31.99 | 31.99 | 11,371 | -0.50(-1.53%) |
Aug 14, 2023 | 32.16 | 32.57 | 32.12 | 32.49 | 39,062 | +0.08(+0.25%) |
Aug 11, 2023 | 32.26 | 32.42 | 32.22 | 32.41 | 29,366 | -0.11(-0.34%) |
Aug 10, 2023 | 32.59 | 32.71 | 32.35 | 32.52 | 17,424 | +0.21(+0.65%) |
Aug 09, 2023 | 32.58 | 32.58 | 32.17 | 32.31 | 46,888 | -0.27(-0.83%) |
Aug 08, 2023 | 32.62 | 32.62 | 32.16 | 32.57 | 67,179 | -0.43(-1.30%) |
Aug 07, 2023 | 33.18 | 33.33 | 32.90 | 33.00 | 71,252 | -0.04(-0.12%) |
Aug 04, 2023 | 33.31 | 33.42 | 32.86 | 33.04 | 114,324 | -0.46(-1.37%) |
Aug 03, 2023 | 33.51 | 33.59 | 33.14 | 33.50 | 25,692 | -0.26(-0.77%) |
Aug 02, 2023 | 34.06 | 34.20 | 33.67 | 33.76 | 62,588 | -0.70(-2.02%) |
Aug 01, 2023 | 34.41 | 34.60 | 34.22 | 34.46 | 124,376 | -0.32(-0.92%) |
Jul 31, 2023 | 34.88 | 35.00 | 34.67 | 34.78 | 24,150 | -0.04(-0.11%) |
Jul 28, 2023 | 34.90 | 35.03 | 34.76 | 34.82 | 23,256 | +0.19(+0.55%) |
Jul 27, 2023 | 34.99 | 35.04 | 34.41 | 34.63 | 20,406 | +0.03(+0.09%) |
Jul 26, 2023 | 34.56 | 34.61 | 34.38 | 34.60 | 19,690 | -0.30(-0.86%) |
Jul 25, 2023 | 34.77 | 34.94 | 34.56 | 34.90 | 45,316 | +0.19(+0.56%) |
Jul 24, 2023 | 34.89 | 35.01 | 34.65 | 34.70 | 22,509 | -0.13(-0.39%) |
Jul 21, 2023 | 34.84 | 34.99 | 34.75 | 34.84 | 30,305 | +0.16(+0.46%) |
Jul 20, 2023 | 35.06 | 35.08 | 34.58 | 34.68 | 36,093 | -0.59(-1.67%) |
Jul 19, 2023 | 35.54 | 35.61 | 35.08 | 35.26 | 40,178 | -0.32(-0.90%) |
Jul 18, 2023 | 35.42 | 35.58 | 35.27 | 35.58 | 61,064 | +0.13(+0.38%) |
Jul 17, 2023 | 34.91 | 35.52 | 34.91 | 35.45 | 18,708 | +0.31(+0.89%) |
Jul 14, 2023 | 35.49 | 35.49 | 34.99 | 35.13 | 24,487 | -0.23(-0.65%) |
Jul 13, 2023 | 35.13 | 35.47 | 35.08 | 35.36 | 22,617 | +0.43(+1.23%) |
Jul 12, 2023 | 34.93 | 34.95 | 34.78 | 34.94 | 36,118 | +0.58(+1.68%) |
Jul 11, 2023 | 34.30 | 34.50 | 34.07 | 34.36 | 31,337 | +0.17(+0.50%) |
Jul 10, 2023 | 33.47 | 34.19 | 33.47 | 34.19 | 115,794 | +0.54(+1.60%) |
Jul 07, 2023 | 33.55 | 33.93 | 33.37 | 33.65 | 29,118 | +0.16(+0.48%) |
Jul 06, 2023 | 33.42 | 33.56 | 33.36 | 33.49 | 92,235 | -0.46(-1.36%) |
Jul 05, 2023 | 34.09 | 34.23 | 33.84 | 33.95 | 105,346 | -0.47(-1.37%) |
Jul 03, 2023 | 34.33 | 34.52 | 34.19 | 34.43 | 640,281 | -0.01(-0.04%) |
Jun 30, 2023 | 34.27 | 34.60 | 34.27 | 34.44 | 159,670 | +0.46(+1.36%) |
Jun 29, 2023 | 33.55 | 34.06 | 33.55 | 33.98 | 10,159 | +0.45(+1.35%) |
Jun 28, 2023 | 33.23 | 33.74 | 33.21 | 33.53 | 105,207 | +0.23(+0.69%) |
Jun 27, 2023 | 33.01 | 33.46 | 32.92 | 33.30 | 10,224 | +0.46(+1.39%) |
Jun 26, 2023 | 32.79 | 33.19 | 32.67 | 32.84 | 62,489 | -0.08(-0.24%) |
Jun 23, 2023 | 32.96 | 33.08 | 32.64 | 32.92 | 26,391 | -0.50(-1.48%) |
Jun 22, 2023 | 33.50 | 33.61 | 33.31 | 33.42 | 160,253 | -0.34(-1.00%) |
Jun 21, 2023 | 33.91 | 33.93 | 33.57 | 33.76 | 68,973 | -0.18(-0.53%) |
Jun 20, 2023 | 34.12 | 34.24 | 33.84 | 33.93 | 35,094 | -0.59(-1.70%) |
Jun 16, 2023 | 34.72 | 34.76 | 34.42 | 34.52 | 26,849 | -0.14(-0.42%) |