Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 35.11 | 35.34 | 34.98 | 35.29 | 295,654 | -1.03(-2.84%) |
Jun 13, 2024 | 36.91 | 36.91 | 36.22 | 36.32 | 290,615 | -0.90(-2.42%) |
Jun 12, 2024 | 37.33 | 37.43 | 37.16 | 37.22 | 337,832 | +0.62(+1.69%) |
Jun 11, 2024 | 36.59 | 36.68 | 36.36 | 36.60 | 545,627 | -0.75(-2.02%) |
Jun 10, 2024 | 37.13 | 37.40 | 37.06 | 37.35 | 135,214 | -0.26(-0.70%) |
Jun 07, 2024 | 37.75 | 37.79 | 37.56 | 37.62 | 103,493 | -0.46(-1.21%) |
Jun 06, 2024 | 37.91 | 38.09 | 37.91 | 38.08 | 129,926 | +0.14(+0.36%) |
Jun 05, 2024 | 38.01 | 38.03 | 37.72 | 37.94 | 220,207 | +0.22(+0.60%) |
Jun 04, 2024 | 37.71 | 37.80 | 37.58 | 37.71 | 175,388 | -0.35(-0.92%) |
Jun 03, 2024 | 38.07 | 38.09 | 37.86 | 38.07 | 204,681 | +0.16(+0.41%) |
May 31, 2024 | 37.71 | 37.95 | 37.59 | 37.91 | 187,040 | +0.27(+0.73%) |
May 30, 2024 | 37.51 | 37.72 | 37.51 | 37.64 | 132,218 | +0.42(+1.13%) |
May 29, 2024 | 37.31 | 37.41 | 37.20 | 37.22 | 199,828 | -0.70(-1.85%) |
May 28, 2024 | 38.00 | 38.01 | 37.79 | 37.92 | 120,015 | +0.20(+0.52%) |
May 24, 2024 | 37.58 | 37.77 | 37.56 | 37.72 | 194,670 | +0.36(+0.97%) |
May 23, 2024 | 37.82 | 37.83 | 37.27 | 37.36 | 417,943 | -0.16(-0.42%) |
May 22, 2024 | 37.71 | 37.74 | 37.42 | 37.52 | 117,739 | -0.41(-1.08%) |
May 21, 2024 | 37.88 | 37.97 | 37.81 | 37.93 | 140,742 | -0.15(-0.38%) |
May 20, 2024 | 38.29 | 38.29 | 38.08 | 38.08 | 116,629 | -0.33(-0.86%) |
May 17, 2024 | 38.27 | 38.44 | 38.21 | 38.41 | 275,333 | +0.13(+0.33%) |
May 16, 2024 | 38.37 | 38.43 | 38.26 | 38.28 | 567,238 | -0.10(-0.25%) |
May 15, 2024 | 38.17 | 38.38 | 38.12 | 38.38 | 668,009 | +0.44(+1.16%) |
May 14, 2024 | 37.73 | 37.95 | 37.72 | 37.94 | 164,510 | +0.53(+1.41%) |
May 13, 2024 | 37.40 | 37.52 | 37.35 | 37.41 | 318,161 | +0.13(+0.34%) |
May 10, 2024 | 37.37 | 37.37 | 37.17 | 37.29 | 155,156 | +0.29(+0.79%) |
May 09, 2024 | 36.59 | 36.99 | 36.59 | 36.99 | 122,152 | +0.42(+1.15%) |
May 08, 2024 | 36.38 | 36.57 | 36.38 | 36.57 | 221,609 | -0.02(-0.05%) |
May 07, 2024 | 36.69 | 36.69 | 36.54 | 36.59 | 225,411 | +0.10(+0.27%) |
May 06, 2024 | 36.31 | 36.50 | 36.29 | 36.49 | 190,689 | +0.41(+1.14%) |
May 03, 2024 | 36.13 | 36.22 | 35.93 | 36.08 | 207,332 | +0.09(+0.24%) |
May 02, 2024 | 35.98 | 36.07 | 35.73 | 36.00 | 484,571 | +0.34(+0.96%) |
May 01, 2024 | 35.69 | 36.10 | 35.52 | 35.65 | 818,310 | -0.03(-0.08%) |
Apr 30, 2024 | 36.03 | 36.10 | 35.65 | 35.68 | 318,883 | -0.75(-2.06%) |
Apr 29, 2024 | 36.29 | 36.49 | 36.25 | 36.44 | 186,281 | +0.08(+0.21%) |
Apr 26, 2024 | 36.27 | 36.40 | 36.19 | 36.36 | 235,333 | +0.20(+0.54%) |
Apr 25, 2024 | 35.80 | 36.20 | 35.72 | 36.16 | 299,120 | -0.32(-0.88%) |
Apr 24, 2024 | 36.47 | 36.50 | 36.28 | 36.48 | 247,376 | -0.23(-0.64%) |
Apr 23, 2024 | 36.34 | 36.75 | 36.33 | 36.72 | 268,448 | +0.81(+2.26%) |
Apr 22, 2024 | 35.69 | 36.05 | 35.66 | 35.91 | 492,636 | +0.38(+1.07%) |
Apr 19, 2024 | 35.52 | 35.63 | 35.40 | 35.53 | 499,544 | +0.28(+0.80%) |
Apr 18, 2024 | 35.23 | 35.50 | 35.14 | 35.24 | 644,632 | +0.05(+0.14%) |
Apr 17, 2024 | 35.32 | 35.34 | 35.04 | 35.20 | 491,359 | +0.34(+0.98%) |
Apr 16, 2024 | 34.97 | 35.04 | 34.75 | 34.85 | 503,108 | -0.29(-0.83%) |
Apr 15, 2024 | 35.73 | 35.79 | 35.11 | 35.15 | 376,774 | +0.03(+0.08%) |
Apr 12, 2024 | 35.30 | 35.43 | 35.05 | 35.12 | 242,915 | -0.50(-1.40%) |
Apr 11, 2024 | 35.69 | 35.72 | 35.20 | 35.62 | 480,374 | -0.19(-0.52%) |
Apr 10, 2024 | 35.67 | 35.99 | 35.61 | 35.80 | 287,858 | -0.44(-1.21%) |
Apr 09, 2024 | 36.48 | 36.50 | 36.08 | 36.24 | 285,548 | -0.23(-0.64%) |
Apr 08, 2024 | 36.45 | 36.56 | 36.40 | 36.47 | 541,569 | +0.28(+0.78%) |
Apr 05, 2024 | 36.06 | 36.28 | 35.91 | 36.19 | 352,764 | +0.01(+0.03%) |
Apr 04, 2024 | 36.76 | 36.82 | 36.15 | 36.18 | 657,290 | -0.46(-1.25%) |
Apr 03, 2024 | 36.36 | 36.70 | 36.33 | 36.64 | 503,388 | +0.30(+0.83%) |
Apr 02, 2024 | 36.46 | 36.47 | 36.27 | 36.34 | 585,269 | -0.42(-1.14%) |
Apr 01, 2024 | 36.83 | 37.01 | 36.74 | 36.76 | 914,365 | -0.07(-0.19%) |
Mar 28, 2024 | 36.88 | 36.85 | 36.85 | 36.83 | 1,125,838 | -0.22(-0.61%) |
Mar 27, 2024 | 36.98 | 37.05 | 36.92 | 37.05 | 236,037 | +0.19(+0.50%) |
Mar 26, 2024 | 37.01 | 37.06 | 36.85 | 36.87 | 180,450 | -0.01(-0.03%) |
Mar 25, 2024 | 36.76 | 36.94 | 36.73 | 36.88 | 260,905 | +0.37(+1.02%) |
Mar 22, 2024 | 36.53 | 36.57 | 36.43 | 36.50 | 663,916 | -0.08(-0.21%) |
Mar 21, 2024 | 36.81 | 36.86 | 36.57 | 36.58 | 469,939 | -0.45(-1.21%) |
Mar 20, 2024 | 36.54 | 37.03 | 36.51 | 37.03 | 336,764 | +0.47(+1.28%) |
Mar 19, 2024 | 36.42 | 36.62 | 36.40 | 36.56 | 152,106 | +0.34(+0.94%) |
Mar 18, 2024 | 36.38 | 36.40 | 36.20 | 36.22 | 130,164 | -0.13(-0.35%) |
Mar 15, 2024 | 36.32 | 36.36 | 36.20 | 36.35 | 212,714 | +0.25(+0.70%) |
Mar 14, 2024 | 36.37 | 36.40 | 35.94 | 36.09 | 429,463 | -0.27(-0.75%) |
Mar 13, 2024 | 36.43 | 36.47 | 36.32 | 36.37 | 244,438 | +0.19(+0.51%) |
Mar 12, 2024 | 35.92 | 36.18 | 35.77 | 36.18 | 189,207 | +0.43(+1.20%) |
Mar 11, 2024 | 35.70 | 35.78 | 35.54 | 35.75 | 189,849 | -0.05(-0.14%) |
Mar 08, 2024 | 35.97 | 36.02 | 35.73 | 35.80 | 244,570 | -0.07(-0.19%) |
Mar 07, 2024 | 35.83 | 35.91 | 35.78 | 35.87 | 444,516 | +0.16(+0.44%) |
Mar 06, 2024 | 35.72 | 35.80 | 35.65 | 35.71 | 385,848 | +0.42(+1.19%) |
Mar 05, 2024 | 35.23 | 35.44 | 35.18 | 35.29 | 184,229 | +0.22(+0.64%) |
Mar 04, 2024 | 34.98 | 35.12 | 34.98 | 35.07 | 106,732 | +0.01(+0.03%) |
Mar 01, 2024 | 35.00 | 35.10 | 34.79 | 35.06 | 250,529 | +0.27(+0.79%) |
Feb 29, 2024 | 34.95 | 34.95 | 34.58 | 34.79 | 306,037 | +0.00(+0.00%) |
Feb 28, 2024 | 34.75 | 34.83 | 34.72 | 34.79 | 399,273 | -0.11(-0.31%) |
Feb 27, 2024 | 34.82 | 34.93 | 34.82 | 34.89 | 298,930 | +0.10(+0.28%) |
Feb 26, 2024 | 34.87 | 34.88 | 34.74 | 34.80 | 120,644 | -0.08(-0.22%) |
Feb 23, 2024 | 34.86 | 34.93 | 34.81 | 34.87 | 324,504 | +0.27(+0.79%) |
Feb 22, 2024 | 34.64 | 34.64 | 34.47 | 34.60 | 276,871 | +0.32(+0.94%) |
Feb 21, 2024 | 34.09 | 34.31 | 34.07 | 34.28 | 414,510 | +0.39(+1.15%) |
Feb 20, 2024 | 33.89 | 33.93 | 33.79 | 33.89 | 184,137 | +0.30(+0.90%) |
Feb 16, 2024 | 33.62 | 33.70 | 33.55 | 33.59 | 284,309 | -0.20(-0.58%) |
Feb 15, 2024 | 33.43 | 33.79 | 33.43 | 33.78 | 379,780 | +0.65(+1.97%) |
Feb 14, 2024 | 33.00 | 33.14 | 32.93 | 33.13 | 557,324 | +0.49(+1.50%) |
Feb 13, 2024 | 32.84 | 32.90 | 32.54 | 32.64 | 214,624 | -0.63(-1.91%) |
Feb 12, 2024 | 33.23 | 33.33 | 33.22 | 33.27 | 142,039 | +0.14(+0.41%) |
Feb 09, 2024 | 33.03 | 33.16 | 32.90 | 33.14 | 135,132 | +0.13(+0.38%) |
Feb 08, 2024 | 32.94 | 33.03 | 32.88 | 33.01 | 187,019 | +0.07(+0.21%) |
Feb 07, 2024 | 32.99 | 33.02 | 32.82 | 32.94 | 104,697 | -0.13(-0.38%) |
Feb 06, 2024 | 32.80 | 33.07 | 32.79 | 33.07 | 437,046 | +0.26(+0.80%) |
Feb 05, 2024 | 32.76 | 32.85 | 32.58 | 32.80 | 165,084 | -0.03(-0.09%) |
Feb 02, 2024 | 32.90 | 32.94 | 32.68 | 32.83 | 281,106 | -0.27(-0.83%) |
Feb 01, 2024 | 32.85 | 33.13 | 32.73 | 33.11 | 726,407 | +0.41(+1.25%) |
Jan 31, 2024 | 33.07 | 33.11 | 32.65 | 32.70 | 406,731 | -0.07(-0.21%) |
Jan 30, 2024 | 32.60 | 32.80 | 32.60 | 32.76 | 167,242 | +0.31(+0.96%) |
Jan 29, 2024 | 32.18 | 32.46 | 32.12 | 32.45 | 191,684 | -0.21(-0.66%) |
Jan 26, 2024 | 32.60 | 32.69 | 32.57 | 32.67 | 217,934 | +0.29(+0.90%) |
Jan 25, 2024 | 32.39 | 32.39 | 32.11 | 32.37 | 436,721 | -0.10(-0.30%) |
Jan 24, 2024 | 32.67 | 32.70 | 32.46 | 32.47 | 271,887 | +0.20(+0.60%) |
Jan 23, 2024 | 32.23 | 32.31 | 32.11 | 32.28 | 197,370 | -0.14(-0.42%) |
Jan 22, 2024 | 32.51 | 32.54 | 32.38 | 32.41 | 479,064 | -0.27(-0.84%) |
Jan 19, 2024 | 32.51 | 32.72 | 32.38 | 32.69 | 994,903 | +0.07(+0.21%) |
Jan 18, 2024 | 32.56 | 32.63 | 32.41 | 32.62 | 453,065 | +0.22(+0.69%) |
Jan 17, 2024 | 32.20 | 32.39 | 32.10 | 32.39 | 1,238,755 | -0.15(-0.45%) |
Jan 16, 2024 | 32.50 | 32.67 | 32.41 | 32.54 | 980,554 | -0.55(-1.65%) |
Jan 12, 2024 | 33.10 | 33.20 | 33.01 | 33.09 | 1,055,425 | +0.15(+0.44%) |
Jan 11, 2024 | 33.08 | 33.14 | 32.71 | 32.94 | 245,037 | -0.13(-0.38%) |
Jan 10, 2024 | 32.88 | 33.09 | 32.85 | 33.07 | 160,299 | +0.23(+0.71%) |
Jan 09, 2024 | 32.85 | 32.98 | 32.80 | 32.83 | 227,207 | -0.39(-1.18%) |
Jan 08, 2024 | 33.00 | 33.25 | 32.98 | 33.22 | 555,456 | +0.41(+1.25%) |
Jan 05, 2024 | 32.74 | 33.12 | 32.74 | 32.81 | 305,910 | +0.06(+0.18%) |
Jan 04, 2024 | 32.65 | 32.93 | 32.65 | 32.76 | 239,734 | +0.36(+1.12%) |
Jan 03, 2024 | 32.37 | 32.50 | 32.27 | 32.39 | 373,379 | -0.50(-1.51%) |
Jan 02, 2024 | 32.88 | 33.02 | 32.84 | 32.89 | 317,796 | -0.23(-0.71%) |
Dec 29, 2023 | 33.15 | 33.23 | 33.04 | 33.13 | 187,080 | +0.01(+0.03%) |
Dec 28, 2023 | 33.20 | 33.25 | 33.10 | 33.12 | 249,082 | -0.22(-0.67%) |
Dec 27, 2023 | 33.20 | 33.36 | 33.18 | 33.34 | 179,324 | +0.15(+0.44%) |
Dec 26, 2023 | 33.05 | 33.25 | 33.03 | 33.19 | 234,116 | +0.24(+0.74%) |
Dec 22, 2023 | 33.09 | 33.09 | 32.88 | 32.95 | 202,546 | +0.04(+0.12%) |
Dec 21, 2023 | 32.80 | 32.92 | 32.68 | 32.91 | 242,844 | +0.48(+1.48%) |
Dec 20, 2023 | 32.74 | 32.84 | 32.39 | 32.43 | 269,834 | -0.43(-1.31%) |
Dec 19, 2023 | 32.67 | 32.88 | 32.66 | 32.86 | 305,792 | +0.35(+1.07%) |
Dec 18, 2023 | 32.56 | 32.60 | 32.45 | 32.52 | 383,946 | +0.11(+0.33%) |
Dec 15, 2023 | 32.55 | 32.63 | 32.41 | 32.41 | 332,451 | -0.47(-1.44%) |
Dec 14, 2023 | 32.72 | 33.06 | 32.63 | 32.88 | 605,393 | +0.21(+0.65%) |
Dec 13, 2023 | 32.26 | 32.67 | 32.04 | 32.67 | 281,258 | +0.40(+1.23%) |
Dec 12, 2023 | 32.20 | 32.29 | 32.12 | 32.28 | 331,821 | +0.08(+0.24%) |
Dec 11, 2023 | 32.11 | 32.21 | 32.07 | 32.20 | 83,530 | +0.02(+0.06%) |
Dec 08, 2023 | 31.93 | 32.19 | 31.93 | 32.18 | 120,025 | +0.26(+0.82%) |
Dec 07, 2023 | 31.88 | 31.97 | 31.74 | 31.92 | 137,103 | +0.05(+0.15%) |
Dec 06, 2023 | 32.11 | 32.21 | 31.87 | 31.87 | 189,298 | +0.06(+0.18%) |
Dec 05, 2023 | 31.73 | 31.90 | 31.71 | 31.81 | 168,635 | -0.04(-0.12%) |
Dec 04, 2023 | 31.71 | 31.87 | 31.70 | 31.85 | 202,854 | -0.12(-0.36%) |
Dec 01, 2023 | 31.79 | 31.99 | 31.71 | 31.97 | 353,885 | +0.16(+0.52%) |
Nov 30, 2023 | 31.86 | 31.89 | 31.72 | 31.80 | 200,570 | -0.11(-0.33%) |
Nov 29, 2023 | 31.89 | 32.03 | 31.82 | 31.91 | 183,320 | +0.26(+0.82%) |
Nov 28, 2023 | 31.53 | 31.75 | 31.49 | 31.65 | 167,778 | +0.02(+0.06%) |
Nov 27, 2023 | 31.66 | 31.69 | 31.53 | 31.63 | 165,570 | +0.00(+0.00%) |
Nov 24, 2023 | 31.47 | 31.64 | 31.46 | 31.63 | 157,234 | +0.40(+1.27%) |
Nov 22, 2023 | 31.22 | 31.23 | 31.08 | 31.23 | 148,980 | -0.08(-0.25%) |
Nov 21, 2023 | 31.49 | 31.49 | 31.25 | 31.31 | 349,520 | -0.41(-1.31%) |
Nov 20, 2023 | 31.61 | 31.78 | 31.61 | 31.73 | 371,192 | +0.34(+1.08%) |
Nov 17, 2023 | 31.18 | 31.41 | 31.15 | 31.39 | 327,957 | +0.41(+1.31%) |
Nov 16, 2023 | 31.10 | 31.18 | 30.91 | 30.98 | 308,707 | -0.11(-0.34%) |
Nov 15, 2023 | 31.16 | 31.24 | 31.07 | 31.09 | 215,585 | -0.14(-0.46%) |
Nov 14, 2023 | 30.96 | 31.29 | 30.95 | 31.23 | 261,948 | +0.97(+3.22%) |
Nov 13, 2023 | 30.02 | 30.29 | 29.98 | 30.26 | 202,433 | +0.22(+0.74%) |
Nov 10, 2023 | 29.90 | 30.06 | 29.66 | 30.04 | 356,492 | +0.18(+0.61%) |
Nov 09, 2023 | 30.12 | 30.21 | 29.84 | 29.85 | 578,587 | -0.06(-0.19%) |
Nov 08, 2023 | 29.94 | 30.09 | 29.78 | 29.91 | 938,624 | +0.05(+0.16%) |
Nov 07, 2023 | 29.80 | 29.90 | 29.71 | 29.86 | 1,311,975 | -0.22(-0.74%) |
Nov 06, 2023 | 30.32 | 30.32 | 30.00 | 30.09 | 396,899 | -0.13(-0.45%) |
Nov 03, 2023 | 30.13 | 30.34 | 30.13 | 30.22 | 372,985 | +0.41(+1.39%) |
Nov 02, 2023 | 29.79 | 29.84 | 29.64 | 29.81 | 621,348 | +0.71(+2.45%) |
Nov 01, 2023 | 28.90 | 29.12 | 28.79 | 29.09 | 1,587,429 | +0.26(+0.90%) |
Oct 31, 2023 | 28.77 | 28.93 | 28.68 | 28.83 | 419,679 | +0.32(+1.12%) |
Oct 30, 2023 | 28.49 | 28.57 | 28.36 | 28.51 | 544,075 | +0.47(+1.68%) |
Oct 27, 2023 | 28.45 | 28.45 | 27.98 | 28.04 | 622,861 | -0.24(-0.85%) |
Oct 26, 2023 | 28.36 | 28.45 | 28.19 | 28.28 | 923,903 | -0.09(-0.31%) |
Oct 25, 2023 | 28.36 | 28.57 | 28.26 | 28.37 | 964,109 | -0.39(-1.34%) |
Oct 24, 2023 | 28.75 | 28.84 | 28.62 | 28.76 | 524,149 | +0.08(+0.27%) |
Oct 23, 2023 | 28.50 | 28.93 | 28.41 | 28.68 | 909,364 | +0.14(+0.51%) |
Oct 20, 2023 | 28.61 | 28.68 | 28.48 | 28.53 | 645,114 | -0.14(-0.47%) |
Oct 19, 2023 | 28.81 | 29.01 | 28.59 | 28.67 | 889,757 | -0.31(-1.06%) |
Oct 18, 2023 | 29.28 | 29.28 | 28.93 | 28.98 | 526,163 | -0.46(-1.57%) |
Oct 17, 2023 | 29.04 | 29.53 | 29.04 | 29.44 | 735,363 | +0.07(+0.23%) |
Oct 16, 2023 | 29.24 | 29.40 | 29.16 | 29.37 | 249,816 | +0.38(+1.30%) |
Oct 13, 2023 | 29.22 | 29.25 | 28.93 | 29.00 | 459,584 | -0.25(-0.86%) |
Oct 12, 2023 | 29.59 | 29.59 | 29.13 | 29.25 | 700,316 | -0.35(-1.17%) |
Oct 11, 2023 | 29.68 | 29.73 | 29.41 | 29.59 | 1,234,506 | +0.29(+0.99%) |
Oct 10, 2023 | 29.28 | 29.48 | 29.28 | 29.31 | 1,321,511 | +0.48(+1.67%) |
Oct 09, 2023 | 28.56 | 28.85 | 28.55 | 28.82 | 328,588 | -0.21(-0.73%) |
Oct 06, 2023 | 28.59 | 29.10 | 28.29 | 29.04 | 703,986 | +0.41(+1.41%) |
Oct 05, 2023 | 28.50 | 28.66 | 28.45 | 28.63 | 559,460 | +0.21(+0.75%) |
Oct 04, 2023 | 28.47 | 28.48 | 28.15 | 28.42 | 620,435 | +0.09(+0.31%) |
Oct 03, 2023 | 28.39 | 28.47 | 28.23 | 28.33 | 895,713 | -0.33(-1.14%) |
Oct 02, 2023 | 29.10 | 29.11 | 28.60 | 28.66 | 619,299 | -0.68(-2.30%) |
Sep 29, 2023 | 29.73 | 29.73 | 29.27 | 29.33 | 376,800 | +0.05(+0.16%) |
Sep 28, 2023 | 29.12 | 29.39 | 29.04 | 29.29 | 367,598 | +0.25(+0.86%) |
Sep 27, 2023 | 29.19 | 29.19 | 28.79 | 29.04 | 337,866 | -0.14(-0.46%) |
Sep 26, 2023 | 29.27 | 29.40 | 29.13 | 29.17 | 442,374 | -0.49(-1.66%) |
Sep 25, 2023 | 29.51 | 29.69 | 29.60 | 29.66 | 391,512 | -0.25(-0.84%) |
Sep 22, 2023 | 30.09 | 30.23 | 29.87 | 29.91 | 390,616 | -0.17(-0.58%) |
Sep 21, 2023 | 30.30 | 30.32 | 30.06 | 30.09 | 592,955 | -0.60(-1.95%) |
Sep 20, 2023 | 30.92 | 31.11 | 30.68 | 30.68 | 400,800 | +0.27(+0.89%) |
Sep 19, 2023 | 30.42 | 30.49 | 30.34 | 30.41 | 510,196 | +0.17(+0.57%) |
Sep 18, 2023 | 30.33 | 30.33 | 30.14 | 30.24 | 227,073 | -0.22(-0.73%) |
Sep 15, 2023 | 30.53 | 30.69 | 30.44 | 30.46 | 283,719 | -0.09(-0.28%) |
Sep 14, 2023 | 30.32 | 30.56 | 30.32 | 30.55 | 302,904 | +0.37(+1.21%) |
Sep 13, 2023 | 30.29 | 30.31 | 30.12 | 30.18 | 119,815 | -0.19(-0.63%) |
Sep 12, 2023 | 30.25 | 30.50 | 30.25 | 30.38 | 105,613 | -0.10(-0.32%) |
Sep 11, 2023 | 30.36 | 30.50 | 30.28 | 30.47 | 155,466 | +0.46(+1.54%) |
Sep 08, 2023 | 29.98 | 30.12 | 29.90 | 30.01 | 152,457 | +0.07(+0.23%) |
Sep 07, 2023 | 29.99 | 30.07 | 29.87 | 29.94 | 484,061 | -0.11(-0.35%) |
Sep 06, 2023 | 30.14 | 30.26 | 29.92 | 30.05 | 339,041 | -0.41(-1.36%) |
Sep 05, 2023 | 30.65 | 30.67 | 30.43 | 30.46 | 173,890 | -0.24(-0.79%) |
Sep 01, 2023 | 31.05 | 31.05 | 30.61 | 30.70 | 133,163 | -0.25(-0.81%) |
Aug 31, 2023 | 31.20 | 31.22 | 30.92 | 30.95 | 298,624 | -0.37(-1.17%) |
Aug 30, 2023 | 31.36 | 31.50 | 31.26 | 31.32 | 500,191 | +0.05(+0.15%) |
Aug 29, 2023 | 30.80 | 31.37 | 30.75 | 31.27 | 230,734 | +0.59(+1.92%) |
Aug 28, 2023 | 30.61 | 30.73 | 30.59 | 30.68 | 220,192 | +0.30(+0.98%) |
Aug 25, 2023 | 30.38 | 30.46 | 30.09 | 30.39 | 294,546 | +0.34(+1.12%) |
Aug 24, 2023 | 30.26 | 30.43 | 30.04 | 30.05 | 293,904 | -0.41(-1.33%) |
Aug 23, 2023 | 30.25 | 30.48 | 30.23 | 30.45 | 142,106 | +0.27(+0.89%) |
Aug 22, 2023 | 30.39 | 30.39 | 30.14 | 30.18 | 357,915 | -0.11(-0.35%) |
Aug 21, 2023 | 30.34 | 30.37 | 30.13 | 30.29 | 195,154 | +0.32(+1.06%) |
Aug 18, 2023 | 29.73 | 30.01 | 29.68 | 29.97 | 548,037 | +0.02(+0.06%) |
Aug 17, 2023 | 30.29 | 30.31 | 29.89 | 29.95 | 266,594 | -0.31(-1.02%) |
Aug 16, 2023 | 30.49 | 30.64 | 30.23 | 30.26 | 247,490 | -0.17(-0.57%) |
Aug 15, 2023 | 30.65 | 30.66 | 30.37 | 30.43 | 145,897 | -0.40(-1.28%) |
Aug 14, 2023 | 30.69 | 30.89 | 30.59 | 30.83 | 173,450 | +0.03(+0.09%) |
Aug 11, 2023 | 30.84 | 30.89 | 30.72 | 30.80 | 336,387 | -0.22(-0.71%) |
Aug 10, 2023 | 31.21 | 31.42 | 30.93 | 31.02 | 641,183 | +0.15(+0.50%) |
Aug 09, 2023 | 30.84 | 30.98 | 30.78 | 30.87 | 296,736 | +0.21(+0.69%) |
Aug 08, 2023 | 30.31 | 30.66 | 30.20 | 30.66 | 992,213 | -0.51(-1.64%) |
Aug 07, 2023 | 31.04 | 31.18 | 30.92 | 31.17 | 645,613 | +0.18(+0.59%) |
Aug 04, 2023 | 31.16 | 31.34 | 30.94 | 30.98 | 282,281 | -0.17(-0.56%) |
Aug 03, 2023 | 31.03 | 31.19 | 30.93 | 31.16 | 1,570,279 | -0.16(-0.52%) |
Aug 02, 2023 | 31.52 | 31.58 | 31.23 | 31.32 | 1,850,590 | -0.58(-1.81%) |
Aug 01, 2023 | 31.92 | 32.06 | 31.80 | 31.90 | 1,740,863 | -0.40(-1.25%) |
Jul 31, 2023 | 32.40 | 32.47 | 32.25 | 32.30 | 110,992 | +0.14(+0.45%) |
Jul 28, 2023 | 32.18 | 32.34 | 32.13 | 32.16 | 226,134 | +0.22(+0.69%) |
Jul 27, 2023 | 32.26 | 32.29 | 31.90 | 31.94 | 248,508 | -0.08(-0.24%) |
Jul 26, 2023 | 31.66 | 32.16 | 31.66 | 32.01 | 480,813 | +0.33(+1.03%) |
Jul 25, 2023 | 31.64 | 31.81 | 31.64 | 31.69 | 174,407 | -0.13(-0.39%) |
Jul 24, 2023 | 31.74 | 31.93 | 31.74 | 31.81 | 509,781 | +0.03(+0.09%) |
Jul 21, 2023 | 31.85 | 31.87 | 31.76 | 31.78 | 185,203 | +0.05(+0.15%) |
Jul 20, 2023 | 31.90 | 31.95 | 31.69 | 31.74 | 257,758 | -0.03(-0.09%) |
Jul 19, 2023 | 31.81 | 31.88 | 31.72 | 31.76 | 363,286 | -0.16(-0.51%) |
Jul 18, 2023 | 31.74 | 31.95 | 31.74 | 31.93 | 167,134 | +0.05(+0.15%) |
Jul 17, 2023 | 31.77 | 31.92 | 31.69 | 31.88 | 204,008 | +0.09(+0.27%) |
Jul 14, 2023 | 31.98 | 32.00 | 31.77 | 31.79 | 310,690 | -0.19(-0.60%) |
Jul 13, 2023 | 31.89 | 32.03 | 31.84 | 31.99 | 415,343 | +0.54(+1.72%) |
Jul 12, 2023 | 31.14 | 31.49 | 31.14 | 31.45 | 294,632 | +0.74(+2.42%) |
Jul 11, 2023 | 30.57 | 30.74 | 30.51 | 30.70 | 365,583 | +0.26(+0.86%) |
Jul 10, 2023 | 30.40 | 30.47 | 30.33 | 30.44 | 153,185 | +0.21(+0.70%) |
Jul 07, 2023 | 30.01 | 30.39 | 29.95 | 30.23 | 416,327 | +0.38(+1.26%) |
Jul 06, 2023 | 29.95 | 29.97 | 29.64 | 29.85 | 377,730 | -0.53(-1.75%) |
Jul 05, 2023 | 30.60 | 30.60 | 30.38 | 30.39 | 445,456 | -0.41(-1.35%) |