Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.30 | 32.41 | 32.13 | 32.15 | 1,357,821 | -0.46(-1.41%) |
Apr 29, 2024 | 32.44 | 32.64 | 32.42 | 32.61 | 650,357 | +0.34(+1.05%) |
Apr 26, 2024 | 32.20 | 32.28 | 32.15 | 32.27 | 1,186,476 | +0.42(+1.32%) |
Apr 25, 2024 | 31.50 | 31.89 | 31.48 | 31.85 | 1,120,932 | +0.08(+0.25%) |
Apr 24, 2024 | 31.83 | 31.89 | 31.67 | 31.77 | 616,306 | +0.01(+0.03%) |
Apr 23, 2024 | 31.52 | 31.77 | 31.45 | 31.76 | 1,115,987 | +0.24(+0.76%) |
Apr 22, 2024 | 31.23 | 31.57 | 31.21 | 31.52 | 1,378,225 | +0.38(+1.22%) |
Apr 19, 2024 | 31.11 | 31.22 | 31.06 | 31.14 | 437,657 | -0.15(-0.48%) |
Apr 18, 2024 | 31.29 | 31.47 | 31.21 | 31.29 | 489,833 | +0.13(+0.42%) |
Apr 17, 2024 | 31.38 | 31.38 | 31.05 | 31.16 | 1,040,149 | -0.02(-0.06%) |
Apr 16, 2024 | 31.19 | 31.31 | 31.08 | 31.18 | 844,639 | -0.39(-1.24%) |
Apr 15, 2024 | 31.95 | 31.99 | 31.52 | 31.57 | 828,649 | -0.23(-0.72%) |
Apr 12, 2024 | 32.07 | 32.12 | 31.74 | 31.80 | 805,731 | -0.80(-2.45%) |
Apr 11, 2024 | 32.59 | 32.66 | 32.38 | 32.60 | 563,209 | +0.22(+0.68%) |
Apr 10, 2024 | 32.47 | 32.51 | 32.27 | 32.38 | 920,601 | -0.51(-1.55%) |
Apr 09, 2024 | 32.82 | 32.93 | 32.72 | 32.89 | 645,944 | +0.26(+0.80%) |
Apr 08, 2024 | 32.61 | 32.67 | 32.57 | 32.63 | 589,035 | +0.24(+0.74%) |
Apr 05, 2024 | 32.30 | 32.48 | 32.24 | 32.39 | 631,700 | +0.06(+0.19%) |
Apr 04, 2024 | 32.67 | 32.81 | 32.30 | 32.33 | 613,723 | -0.07(-0.22%) |
Apr 03, 2024 | 32.17 | 32.47 | 32.17 | 32.40 | 2,067,278 | +0.02(+0.06%) |
Apr 02, 2024 | 32.41 | 32.47 | 32.31 | 32.38 | 811,822 | +0.06(+0.19%) |
Apr 01, 2024 | 32.36 | 32.54 | 32.23 | 32.32 | 627,904 | +0.09(+0.28%) |
Mar 28, 2024 | 32.22 | 32.30 | 32.30 | 32.23 | 1,704,985 | +0.01(+0.03%) |
Mar 27, 2024 | 32.18 | 32.22 | 32.08 | 32.22 | 777,370 | +0.03(+0.09%) |
Mar 26, 2024 | 32.27 | 32.31 | 32.18 | 32.19 | 673,289 | -0.03(-0.09%) |
Mar 25, 2024 | 32.13 | 32.27 | 32.11 | 32.22 | 780,607 | +0.03(+0.09%) |
Mar 22, 2024 | 32.28 | 32.28 | 32.15 | 32.19 | 675,130 | -0.24(-0.74%) |
Mar 21, 2024 | 32.59 | 32.64 | 32.41 | 32.43 | 508,332 | +0.04(+0.12%) |
Mar 20, 2024 | 32.05 | 32.39 | 32.00 | 32.39 | 729,898 | +0.41(+1.28%) |
Mar 19, 2024 | 31.94 | 32.04 | 31.82 | 31.98 | 431,352 | -0.20(-0.62%) |
Mar 18, 2024 | 32.28 | 32.34 | 32.14 | 32.18 | 364,809 | +0.02(+0.06%) |
Mar 15, 2024 | 32.23 | 32.27 | 32.14 | 32.16 | 510,223 | -0.22(-0.68%) |
Mar 14, 2024 | 32.56 | 32.60 | 32.29 | 32.38 | 976,402 | -0.11(-0.34%) |
Mar 13, 2024 | 32.54 | 32.59 | 32.45 | 32.49 | 965,064 | -0.10(-0.31%) |
Mar 12, 2024 | 32.48 | 32.61 | 32.37 | 32.59 | 1,684,376 | +0.35(+1.09%) |
Mar 11, 2024 | 32.24 | 32.35 | 32.18 | 32.24 | 522,087 | +0.04(+0.12%) |
Mar 08, 2024 | 32.37 | 32.44 | 32.15 | 32.20 | 781,338 | -0.03(-0.09%) |
Mar 07, 2024 | 32.09 | 32.24 | 32.00 | 32.23 | 572,188 | +0.19(+0.59%) |
Mar 06, 2024 | 32.02 | 32.16 | 32.00 | 32.04 | 878,604 | +0.46(+1.46%) |
Mar 05, 2024 | 31.64 | 31.77 | 31.52 | 31.58 | 1,193,726 | -0.30(-0.94%) |
Mar 04, 2024 | 31.99 | 31.99 | 31.85 | 31.88 | 1,029,399 | -0.07(-0.22%) |
Mar 01, 2024 | 31.76 | 31.99 | 31.68 | 31.95 | 1,147,254 | +0.39(+1.24%) |
Feb 29, 2024 | 31.67 | 31.73 | 31.51 | 31.56 | 1,195,734 | +0.00(+0.00%) |
Feb 28, 2024 | 31.88 | 31.88 | 31.51 | 31.56 | 1,028,780 | -0.40(-1.25%) |
Feb 27, 2024 | 32.00 | 32.02 | 31.94 | 31.96 | 1,021,911 | +0.08(+0.25%) |
Feb 26, 2024 | 31.84 | 31.95 | 31.82 | 31.88 | 1,654,953 | -0.16(-0.50%) |
Feb 23, 2024 | 32.09 | 32.10 | 31.94 | 32.04 | 599,604 | -0.07(-0.22%) |
Feb 22, 2024 | 32.00 | 32.12 | 31.95 | 32.11 | 1,285,290 | +0.31(+0.97%) |
Feb 21, 2024 | 31.75 | 31.86 | 31.68 | 31.80 | 889,862 | +0.05(+0.16%) |
Feb 20, 2024 | 31.76 | 31.85 | 31.64 | 31.75 | 637,025 | +0.06(+0.19%) |
Feb 16, 2024 | 31.69 | 31.78 | 31.61 | 31.69 | 791,149 | +0.14(+0.44%) |
Feb 15, 2024 | 31.43 | 31.55 | 31.35 | 31.55 | 1,099,644 | +0.14(+0.45%) |
Feb 14, 2024 | 31.30 | 31.43 | 31.24 | 31.41 | 933,269 | +0.43(+1.39%) |
Feb 13, 2024 | 31.23 | 31.31 | 30.85 | 30.98 | 863,772 | -0.67(-2.12%) |
Feb 12, 2024 | 31.47 | 31.80 | 31.47 | 31.65 | 1,173,780 | +0.26(+0.83%) |
Feb 09, 2024 | 31.26 | 31.43 | 31.13 | 31.39 | 878,889 | +0.18(+0.58%) |
Feb 08, 2024 | 31.30 | 31.30 | 31.11 | 31.21 | 893,159 | -0.20(-0.64%) |
Feb 07, 2024 | 31.29 | 31.45 | 31.29 | 31.41 | 1,871,664 | +0.01(+0.03%) |
Feb 06, 2024 | 31.23 | 31.43 | 31.15 | 31.40 | 919,250 | +0.67(+2.18%) |
Feb 05, 2024 | 30.59 | 30.79 | 30.53 | 30.73 | 866,817 | +0.02(+0.07%) |
Feb 02, 2024 | 30.72 | 30.73 | 30.56 | 30.71 | 979,642 | -0.13(-0.42%) |
Feb 01, 2024 | 30.73 | 30.87 | 30.66 | 30.84 | 1,110,814 | +0.40(+1.31%) |
Jan 31, 2024 | 30.50 | 30.75 | 30.40 | 30.44 | 1,102,323 | -0.24(-0.78%) |
Jan 30, 2024 | 30.56 | 30.68 | 30.52 | 30.68 | 789,539 | -0.24(-0.78%) |
Jan 29, 2024 | 30.95 | 30.98 | 30.75 | 30.92 | 750,198 | +0.02(+0.06%) |
Jan 26, 2024 | 30.80 | 30.98 | 30.76 | 30.90 | 554,027 | -0.02(-0.06%) |
Jan 25, 2024 | 31.01 | 31.05 | 30.85 | 30.92 | 1,750,715 | -0.05(-0.16%) |
Jan 24, 2024 | 31.10 | 31.16 | 30.93 | 30.97 | 1,304,804 | +0.33(+1.08%) |
Jan 23, 2024 | 30.47 | 30.66 | 30.47 | 30.64 | 1,218,088 | +0.28(+0.92%) |
Jan 22, 2024 | 30.25 | 30.41 | 30.20 | 30.36 | 722,372 | -0.25(-0.82%) |
Jan 19, 2024 | 30.36 | 30.62 | 30.23 | 30.61 | 723,054 | +0.33(+1.09%) |
Jan 18, 2024 | 30.29 | 30.30 | 30.15 | 30.28 | 1,167,261 | +0.29(+0.97%) |
Jan 17, 2024 | 29.86 | 30.00 | 29.78 | 29.99 | 1,070,522 | -0.44(-1.45%) |
Jan 16, 2024 | 30.61 | 30.68 | 30.40 | 30.43 | 920,146 | -0.79(-2.53%) |
Jan 12, 2024 | 31.31 | 31.44 | 31.19 | 31.22 | 759,895 | +0.10(+0.32%) |
Jan 11, 2024 | 31.18 | 31.22 | 30.91 | 31.12 | 802,771 | +0.17(+0.55%) |
Jan 10, 2024 | 31.00 | 31.03 | 30.89 | 30.95 | 1,320,832 | -0.05(-0.16%) |
Jan 09, 2024 | 31.04 | 31.07 | 30.92 | 31.00 | 2,698,164 | -0.43(-1.37%) |
Jan 08, 2024 | 31.19 | 31.46 | 31.11 | 31.43 | 775,788 | +0.10(+0.32%) |
Jan 05, 2024 | 31.32 | 31.52 | 31.32 | 31.33 | 689,920 | +0.02(+0.06%) |
Jan 04, 2024 | 31.38 | 31.45 | 31.28 | 31.31 | 747,078 | -0.14(-0.45%) |
Jan 03, 2024 | 31.23 | 31.51 | 31.23 | 31.45 | 1,098,265 | -0.15(-0.47%) |
Jan 02, 2024 | 31.67 | 31.74 | 31.52 | 31.60 | 980,749 | -0.46(-1.43%) |
Dec 29, 2023 | 31.96 | 32.20 | 31.96 | 32.06 | 487,221 | +0.01(+0.03%) |
Dec 28, 2023 | 31.99 | 32.20 | 31.99 | 32.05 | 998,631 | +0.25(+0.79%) |
Dec 27, 2023 | 31.76 | 31.84 | 31.68 | 31.80 | 843,209 | +0.22(+0.70%) |
Dec 26, 2023 | 31.60 | 31.66 | 31.50 | 31.58 | 426,365 | +0.28(+0.89%) |
Dec 22, 2023 | 31.24 | 31.35 | 31.15 | 31.30 | 862,758 | -0.15(-0.48%) |
Dec 21, 2023 | 31.24 | 31.48 | 31.21 | 31.45 | 755,138 | +0.59(+1.91%) |
Dec 20, 2023 | 31.26 | 31.30 | 30.86 | 30.86 | 1,017,232 | -0.56(-1.78%) |
Dec 19, 2023 | 31.28 | 31.46 | 31.23 | 31.42 | 1,163,102 | +0.25(+0.82%) |
Dec 18, 2023 | 31.14 | 31.18 | 31.03 | 31.16 | 1,063,875 | -0.06(-0.19%) |
Dec 15, 2023 | 31.37 | 31.46 | 31.20 | 31.22 | 643,680 | -0.18(-0.56%) |
Dec 14, 2023 | 31.10 | 31.45 | 31.08 | 31.40 | 1,107,977 | +0.48(+1.55%) |
Dec 13, 2023 | 30.37 | 30.92 | 30.26 | 30.92 | 980,064 | +0.33(+1.09%) |
Dec 12, 2023 | 30.47 | 30.59 | 30.34 | 30.59 | 650,016 | -0.01(-0.03%) |
Dec 11, 2023 | 30.42 | 30.61 | 30.41 | 30.60 | 1,049,664 | +0.16(+0.52%) |
Dec 08, 2023 | 30.39 | 30.53 | 30.33 | 30.44 | 984,959 | -0.14(-0.45%) |
Dec 07, 2023 | 30.50 | 30.61 | 30.45 | 30.58 | 819,030 | +0.09(+0.29%) |
Dec 06, 2023 | 30.68 | 30.73 | 30.47 | 30.49 | 503,534 | +0.03(+0.10%) |
Dec 05, 2023 | 30.42 | 30.51 | 30.34 | 30.46 | 913,466 | -0.24(-0.77%) |
Dec 04, 2023 | 30.76 | 30.85 | 30.62 | 30.69 | 706,524 | -0.37(-1.20%) |
Dec 01, 2023 | 30.71 | 31.07 | 30.66 | 31.07 | 779,257 | +0.14(+0.44%) |
Nov 30, 2023 | 30.99 | 30.99 | 30.74 | 30.93 | 790,499 | +0.00(+0.00%) |
Nov 29, 2023 | 30.96 | 31.12 | 30.89 | 30.93 | 1,327,103 | -0.21(-0.66%) |
Nov 28, 2023 | 31.01 | 31.17 | 30.96 | 31.13 | 616,307 | +0.26(+0.86%) |
Nov 27, 2023 | 30.87 | 30.92 | 30.80 | 30.87 | 619,594 | -0.15(-0.47%) |
Nov 24, 2023 | 30.86 | 31.03 | 30.85 | 31.02 | 349,596 | -0.01(-0.03%) |
Nov 22, 2023 | 31.04 | 31.12 | 30.93 | 31.03 | 564,746 | -0.04(-0.13%) |
Nov 21, 2023 | 31.22 | 31.27 | 31.03 | 31.07 | 736,274 | -0.25(-0.81%) |
Nov 20, 2023 | 31.04 | 31.35 | 31.04 | 31.32 | 572,339 | +0.40(+1.30%) |
Nov 17, 2023 | 30.91 | 31.01 | 30.85 | 30.92 | 507,180 | +0.03(+0.10%) |
Nov 16, 2023 | 30.87 | 31.06 | 30.80 | 30.89 | 1,000,285 | -0.33(-1.07%) |
Nov 15, 2023 | 31.19 | 31.37 | 31.14 | 31.22 | 749,566 | +0.27(+0.89%) |
Nov 14, 2023 | 30.60 | 31.00 | 30.60 | 30.95 | 468,505 | +0.80(+2.67%) |
Nov 13, 2023 | 30.05 | 30.26 | 30.00 | 30.14 | 521,092 | -0.02(-0.06%) |
Nov 10, 2023 | 29.94 | 30.16 | 29.90 | 30.16 | 494,295 | +0.22(+0.72%) |
Nov 09, 2023 | 30.23 | 30.30 | 29.92 | 29.95 | 624,963 | -0.30(-1.00%) |
Nov 08, 2023 | 30.31 | 30.37 | 30.18 | 30.25 | 584,005 | -0.17(-0.55%) |
Nov 07, 2023 | 30.30 | 30.46 | 30.17 | 30.42 | 484,198 | -0.09(-0.29%) |
Nov 06, 2023 | 30.65 | 30.72 | 30.47 | 30.51 | 837,060 | +0.21(+0.68%) |
Nov 03, 2023 | 30.05 | 30.35 | 30.05 | 30.30 | 650,717 | +0.66(+2.22%) |
Nov 02, 2023 | 29.53 | 29.65 | 29.46 | 29.64 | 745,816 | +0.54(+1.85%) |
Nov 01, 2023 | 28.82 | 29.10 | 28.77 | 29.10 | 1,372,390 | +0.30(+1.06%) |
Oct 31, 2023 | 28.74 | 28.83 | 28.60 | 28.80 | 843,619 | -0.21(-0.71%) |
Oct 30, 2023 | 29.12 | 29.19 | 28.91 | 29.01 | 816,091 | +0.31(+1.09%) |
Oct 27, 2023 | 28.95 | 29.00 | 28.65 | 28.69 | 1,050,188 | -0.03(-0.10%) |
Oct 26, 2023 | 28.63 | 28.79 | 28.59 | 28.72 | 870,941 | -0.14(-0.48%) |
Oct 25, 2023 | 28.92 | 29.02 | 28.80 | 28.86 | 743,377 | -0.37(-1.27%) |
Oct 24, 2023 | 28.92 | 29.27 | 28.92 | 29.23 | 1,358,527 | +0.37(+1.29%) |
Oct 23, 2023 | 28.66 | 28.97 | 28.56 | 28.86 | 1,220,893 | +0.00(+0.00%) |
Oct 20, 2023 | 29.02 | 29.08 | 28.85 | 28.86 | 1,900,438 | -0.37(-1.27%) |
Oct 19, 2023 | 29.28 | 29.44 | 29.19 | 29.23 | 9,971,302 | -0.16(-0.53%) |
Oct 18, 2023 | 29.61 | 29.61 | 29.34 | 29.39 | 1,190,817 | -0.46(-1.54%) |
Oct 17, 2023 | 29.67 | 29.98 | 29.64 | 29.85 | 828,606 | -0.07(-0.23%) |
Oct 16, 2023 | 29.74 | 29.98 | 29.67 | 29.92 | 722,373 | +0.22(+0.73%) |
Oct 13, 2023 | 29.82 | 29.93 | 29.64 | 29.70 | 380,085 | -0.13(-0.43%) |
Oct 12, 2023 | 30.23 | 30.24 | 29.75 | 29.83 | 1,068,846 | -0.30(-1.01%) |
Oct 11, 2023 | 30.15 | 30.21 | 30.01 | 30.13 | 566,559 | +0.23(+0.75%) |
Oct 10, 2023 | 29.66 | 29.94 | 29.63 | 29.91 | 679,399 | +0.46(+1.57%) |
Oct 09, 2023 | 29.22 | 29.46 | 29.14 | 29.45 | 481,138 | -0.15(-0.50%) |
Oct 06, 2023 | 29.18 | 29.65 | 29.10 | 29.60 | 753,602 | +0.40(+1.38%) |
Oct 05, 2023 | 29.10 | 29.20 | 28.98 | 29.19 | 617,918 | +0.14(+0.47%) |
Oct 04, 2023 | 29.10 | 29.14 | 28.96 | 29.06 | 775,534 | -0.10(-0.34%) |
Oct 03, 2023 | 29.25 | 29.37 | 29.10 | 29.15 | 827,521 | -0.37(-1.26%) |
Oct 02, 2023 | 29.62 | 29.67 | 29.45 | 29.53 | 662,621 | -0.17(-0.56%) |
Sep 29, 2023 | 29.96 | 29.97 | 29.61 | 29.69 | 1,880,726 | +0.05(+0.17%) |
Sep 28, 2023 | 29.45 | 29.68 | 29.40 | 29.64 | 540,575 | +0.04(+0.13%) |
Sep 27, 2023 | 29.73 | 29.73 | 29.45 | 29.61 | 541,983 | +0.02(+0.07%) |
Sep 26, 2023 | 29.74 | 29.80 | 29.56 | 29.59 | 582,711 | -0.42(-1.41%) |
Sep 25, 2023 | 29.92 | 30.01 | 29.95 | 30.01 | 785,553 | -0.13(-0.42%) |
Sep 22, 2023 | 30.26 | 30.31 | 30.10 | 30.13 | 700,843 | +0.38(+1.29%) |
Sep 21, 2023 | 29.86 | 29.92 | 29.75 | 29.75 | 452,257 | -0.56(-1.84%) |
Sep 20, 2023 | 30.51 | 30.62 | 30.29 | 30.31 | 753,847 | -0.11(-0.35%) |
Sep 19, 2023 | 30.51 | 30.54 | 30.36 | 30.42 | 539,723 | -0.21(-0.67%) |
Sep 18, 2023 | 30.58 | 30.64 | 30.49 | 30.62 | 663,106 | -0.04(-0.13%) |
Sep 15, 2023 | 30.84 | 30.84 | 30.62 | 30.66 | 672,815 | -0.11(-0.35%) |
Sep 14, 2023 | 30.76 | 30.84 | 30.66 | 30.77 | 614,968 | +0.20(+0.64%) |
Sep 13, 2023 | 30.54 | 30.67 | 30.52 | 30.58 | 721,168 | -0.06(-0.19%) |
Sep 12, 2023 | 30.46 | 30.72 | 30.46 | 30.63 | 865,222 | -0.04(-0.13%) |
Sep 11, 2023 | 30.60 | 30.67 | 30.50 | 30.67 | 788,288 | +0.41(+1.36%) |
Sep 08, 2023 | 30.26 | 30.35 | 30.21 | 30.26 | 393,781 | +0.09(+0.29%) |
Sep 07, 2023 | 30.24 | 30.25 | 30.11 | 30.17 | 490,380 | -0.39(-1.28%) |
Sep 06, 2023 | 30.63 | 30.79 | 30.50 | 30.57 | 461,601 | -0.18(-0.57%) |
Sep 05, 2023 | 30.83 | 30.84 | 30.70 | 30.74 | 685,285 | -0.27(-0.88%) |
Sep 01, 2023 | 31.12 | 31.18 | 30.95 | 31.02 | 614,733 | +0.38(+1.25%) |
Aug 31, 2023 | 30.85 | 30.85 | 30.62 | 30.63 | 1,293,888 | -0.46(-1.48%) |
Aug 30, 2023 | 31.02 | 31.16 | 31.01 | 31.10 | 421,234 | -0.11(-0.35%) |
Aug 29, 2023 | 30.88 | 31.23 | 30.79 | 31.20 | 520,710 | +0.40(+1.31%) |
Aug 28, 2023 | 30.73 | 30.83 | 30.67 | 30.80 | 619,131 | +0.30(+1.00%) |
Aug 25, 2023 | 30.49 | 30.58 | 30.25 | 30.50 | 517,615 | -0.01(-0.03%) |
Aug 24, 2023 | 30.78 | 30.80 | 30.49 | 30.51 | 820,679 | -0.10(-0.32%) |
Aug 23, 2023 | 30.28 | 30.63 | 30.27 | 30.61 | 553,071 | +0.46(+1.53%) |
Aug 22, 2023 | 30.33 | 30.33 | 30.10 | 30.14 | 754,091 | -0.06(-0.19%) |
Aug 21, 2023 | 30.05 | 30.21 | 30.00 | 30.20 | 648,574 | +0.13(+0.42%) |
Aug 18, 2023 | 29.99 | 30.13 | 29.94 | 30.08 | 1,797,150 | -0.25(-0.84%) |
Aug 17, 2023 | 30.66 | 30.67 | 30.30 | 30.33 | 682,104 | +0.03(+0.10%) |
Aug 16, 2023 | 30.43 | 30.55 | 30.29 | 30.30 | 537,892 | -0.26(-0.87%) |
Aug 15, 2023 | 30.77 | 30.77 | 30.51 | 30.57 | 521,109 | -0.31(-1.02%) |
Aug 14, 2023 | 30.73 | 30.92 | 30.62 | 30.88 | 671,999 | -0.16(-0.51%) |
Aug 11, 2023 | 31.13 | 31.17 | 30.95 | 31.04 | 597,451 | -0.54(-1.71%) |
Aug 10, 2023 | 31.75 | 31.98 | 31.52 | 31.58 | 1,200,408 | +0.07(+0.22%) |
Aug 09, 2023 | 31.64 | 31.67 | 31.40 | 31.51 | 708,513 | +0.08(+0.25%) |
Aug 08, 2023 | 31.36 | 31.46 | 31.20 | 31.43 | 812,147 | -0.44(-1.38%) |
Aug 07, 2023 | 31.96 | 31.97 | 31.72 | 31.87 | 1,011,250 | -0.02(-0.06%) |
Aug 04, 2023 | 32.00 | 32.17 | 31.83 | 31.89 | 847,996 | -0.01(-0.03%) |
Aug 03, 2023 | 31.89 | 32.02 | 31.79 | 31.90 | 609,110 | +0.10(+0.31%) |
Aug 02, 2023 | 32.01 | 32.08 | 31.73 | 31.80 | 665,234 | -0.74(-2.26%) |
Aug 01, 2023 | 32.72 | 32.73 | 32.52 | 32.54 | 1,119,816 | -0.43(-1.31%) |
Jul 31, 2023 | 32.87 | 33.02 | 32.81 | 32.97 | 1,052,104 | +0.02(+0.06%) |
Jul 28, 2023 | 32.75 | 32.97 | 32.74 | 32.95 | 717,828 | +0.82(+2.56%) |
Jul 27, 2023 | 32.54 | 32.60 | 32.10 | 32.13 | 806,632 | -0.40(-1.24%) |
Jul 26, 2023 | 32.17 | 32.59 | 32.17 | 32.53 | 1,964,079 | +0.23(+0.70%) |
Jul 25, 2023 | 32.44 | 32.46 | 32.29 | 32.30 | 952,836 | +0.24(+0.73%) |
Jul 24, 2023 | 31.70 | 32.18 | 31.68 | 32.07 | 1,172,179 | +0.45(+1.43%) |
Jul 21, 2023 | 31.71 | 31.76 | 31.57 | 31.62 | 1,734,616 | -0.01(-0.03%) |
Jul 20, 2023 | 31.75 | 31.82 | 31.61 | 31.63 | 2,847,367 | -0.33(-1.04%) |
Jul 19, 2023 | 32.04 | 32.17 | 31.91 | 31.96 | 615,839 | -0.11(-0.34%) |
Jul 18, 2023 | 32.13 | 32.18 | 31.97 | 32.07 | 782,461 | -0.22(-0.67%) |
Jul 17, 2023 | 32.10 | 32.28 | 31.98 | 32.28 | 652,913 | +0.06(+0.18%) |
Jul 14, 2023 | 32.30 | 32.31 | 32.17 | 32.22 | 948,287 | -0.13(-0.39%) |
Jul 13, 2023 | 32.16 | 32.40 | 32.13 | 32.35 | 1,057,317 | +0.40(+1.26%) |
Jul 12, 2023 | 31.71 | 31.97 | 31.71 | 31.95 | 1,028,150 | +0.70(+2.23%) |
Jul 11, 2023 | 31.13 | 31.26 | 31.01 | 31.25 | 853,669 | +0.35(+1.14%) |
Jul 10, 2023 | 30.69 | 30.92 | 30.68 | 30.90 | 521,942 | +0.01(+0.03%) |
Jul 07, 2023 | 30.62 | 31.04 | 30.62 | 30.89 | 1,453,957 | +0.34(+1.12%) |
Jul 06, 2023 | 30.71 | 30.74 | 30.44 | 30.55 | 581,256 | -0.63(-2.01%) |
Jul 05, 2023 | 31.21 | 31.26 | 31.13 | 31.17 | 612,534 | -0.19(-0.59%) |
Jul 03, 2023 | 31.43 | 31.53 | 31.32 | 31.36 | 813,753 | +0.34(+1.11%) |
Jun 30, 2023 | 31.02 | 31.15 | 30.96 | 31.02 | 721,636 | +0.25(+0.83%) |
Jun 29, 2023 | 30.70 | 30.79 | 30.63 | 30.76 | 1,298,032 | -0.18(-0.57%) |
Jun 28, 2023 | 30.86 | 30.96 | 30.79 | 30.94 | 831,909 | -0.17(-0.54%) |
Jun 27, 2023 | 31.07 | 31.12 | 30.97 | 31.11 | 1,003,741 | +0.27(+0.89%) |
Jun 26, 2023 | 30.84 | 30.95 | 30.79 | 30.83 | 643,114 | +0.09(+0.29%) |
Jun 23, 2023 | 30.80 | 30.80 | 30.63 | 30.74 | 811,083 | -0.43(-1.37%) |
Jun 22, 2023 | 31.03 | 31.19 | 31.03 | 31.17 | 536,707 | -0.12(-0.39%) |
Jun 21, 2023 | 31.24 | 31.32 | 31.16 | 31.29 | 893,478 | -0.11(-0.34%) |
Jun 20, 2023 | 31.60 | 31.63 | 31.35 | 31.40 | 1,640,263 | -0.59(-1.84%) |
Jun 16, 2023 | 32.18 | 32.20 | 31.95 | 31.99 | 1,214,001 | -0.19(-0.58%) |
Jun 15, 2023 | 32.03 | 32.17 | 31.95 | 32.17 | 2,157,987 | +1.61(+5.25%) |
May 08, 2023 | 30.63 | 30.67 | 30.48 | 30.57 | 659,668 | +0.09(+0.29%) |
May 05, 2023 | 30.21 | 30.52 | 30.18 | 30.48 | 472,800 | +0.38(+1.26%) |
May 04, 2023 | 30.09 | 30.19 | 30.04 | 30.10 | 852,569 | +0.27(+0.91%) |
May 03, 2023 | 29.91 | 30.06 | 29.83 | 29.83 | 443,487 | -0.02(-0.07%) |
May 02, 2023 | 30.03 | 30.04 | 29.76 | 29.85 | 513,972 | -0.32(-1.06%) |