Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.53 | 37.62 | 37.51 | 37.61 | 24,509 | +0.09(+0.25%) |
May 16, 2024 | 37.71 | 37.72 | 37.52 | 37.52 | 20,235 | -0.28(-0.74%) |
May 15, 2024 | 37.69 | 37.81 | 37.66 | 37.80 | 28,924 | +0.15(+0.40%) |
May 14, 2024 | 37.46 | 37.65 | 37.46 | 37.65 | 45,600 | +0.21(+0.57%) |
May 13, 2024 | 37.43 | 37.49 | 37.40 | 37.44 | 252,543 | -0.03(-0.09%) |
May 10, 2024 | 37.49 | 37.50 | 37.43 | 37.47 | 185,248 | +0.20(+0.52%) |
May 09, 2024 | 37.11 | 37.28 | 37.11 | 37.27 | 23,880 | +0.24(+0.65%) |
May 08, 2024 | 36.95 | 37.05 | 36.93 | 37.03 | 20,277 | +0.18(+0.49%) |
May 07, 2024 | 36.77 | 36.89 | 36.74 | 36.85 | 83,691 | +0.30(+0.83%) |
May 06, 2024 | 36.39 | 36.56 | 36.39 | 36.55 | 21,580 | +0.34(+0.94%) |
May 03, 2024 | 36.25 | 36.30 | 36.11 | 36.21 | 59,158 | +0.19(+0.53%) |
May 02, 2024 | 36.04 | 36.06 | 35.90 | 36.02 | 103,494 | +0.31(+0.87%) |
May 01, 2024 | 35.84 | 36.07 | 35.66 | 35.71 | 62,594 | -0.20(-0.56%) |
Apr 30, 2024 | 36.18 | 36.24 | 35.90 | 35.91 | 20,098 | -0.47(-1.29%) |
Apr 29, 2024 | 36.41 | 36.44 | 36.29 | 36.38 | 574,358 | -0.09(-0.24%) |
Apr 26, 2024 | 36.32 | 36.51 | 36.32 | 36.47 | 21,222 | +0.43(+1.19%) |
Apr 25, 2024 | 35.76 | 36.06 | 35.71 | 36.04 | 272,935 | -0.26(-0.72%) |
Apr 24, 2024 | 36.39 | 36.42 | 36.18 | 36.30 | 275,049 | -0.12(-0.33%) |
Apr 23, 2024 | 36.17 | 36.45 | 36.17 | 36.42 | 101,014 | +0.44(+1.22%) |
Apr 22, 2024 | 35.84 | 36.08 | 35.84 | 35.98 | 11,902 | +0.40(+1.12%) |
Apr 19, 2024 | 35.65 | 35.71 | 35.49 | 35.58 | 212,865 | -0.02(-0.06%) |
Apr 18, 2024 | 35.62 | 35.77 | 35.53 | 35.60 | 18,153 | +0.05(+0.14%) |
Apr 17, 2024 | 35.95 | 35.95 | 35.49 | 35.55 | 35,302 | -0.15(-0.42%) |
Apr 16, 2024 | 35.65 | 35.83 | 35.51 | 35.70 | 128,602 | -0.10(-0.28%) |
Apr 15, 2024 | 36.37 | 36.37 | 35.80 | 35.80 | 31,410 | +0.01(+0.03%) |
Apr 12, 2024 | 36.03 | 36.18 | 35.77 | 35.79 | 236,026 | -0.44(-1.21%) |
Apr 11, 2024 | 36.19 | 36.26 | 35.83 | 36.23 | 73,858 | +0.04(+0.11%) |
Apr 10, 2024 | 36.06 | 36.29 | 36.06 | 36.19 | 484,058 | -0.07(-0.19%) |
Apr 09, 2024 | 36.27 | 36.29 | 36.11 | 36.26 | 12,296 | -0.16(-0.44%) |
Apr 08, 2024 | 36.50 | 36.53 | 36.42 | 36.42 | 18,650 | +0.14(+0.39%) |
Apr 05, 2024 | 36.23 | 36.35 | 36.20 | 36.28 | 11,691 | +0.10(+0.28%) |
Apr 04, 2024 | 36.67 | 36.69 | 36.13 | 36.18 | 27,298 | -0.38(-1.04%) |
Apr 03, 2024 | 36.50 | 36.62 | 36.50 | 36.56 | 44,791 | +0.07(+0.19%) |
Apr 02, 2024 | 36.52 | 36.52 | 36.38 | 36.49 | 41,444 | -0.47(-1.27%) |
Apr 01, 2024 | 36.82 | 37.11 | 36.82 | 36.96 | 90,121 | +0.19(+0.51%) |
Mar 28, 2024 | 36.73 | 36.79 | 36.70 | 36.77 | 19,302 | -0.02(-0.05%) |
Mar 27, 2024 | 36.75 | 36.79 | 36.79 | 35,311 | +0.31(+0.85%) | |
Mar 26, 2024 | 36.52 | 36.57 | 36.48 | 36.48 | 13,320 | +0.12(+0.33%) |
Mar 25, 2024 | 36.30 | 36.46 | 36.30 | 36.36 | 26,125 | -0.02(-0.07%) |
Mar 22, 2024 | 36.29 | 36.43 | 36.29 | 36.38 | 14,424 | +0.06(+0.18%) |
Mar 21, 2024 | 36.29 | 36.38 | 36.29 | 36.32 | 7,800 | +0.06(+0.16%) |
Mar 20, 2024 | 36.02 | 36.29 | 35.96 | 36.26 | 13,343 | +0.32(+0.89%) |
Mar 19, 2024 | 35.91 | 36.07 | 35.89 | 35.94 | 9,546 | +0.13(+0.36%) |
Mar 18, 2024 | 35.96 | 35.96 | 35.80 | 35.81 | 29,875 | -0.12(-0.33%) |
Mar 15, 2024 | 36.03 | 36.04 | 35.84 | 35.93 | 18,912 | +0.03(+0.10%) |
Mar 14, 2024 | 36.05 | 36.05 | 35.77 | 35.90 | 23,929 | -0.08(-0.24%) |
Mar 13, 2024 | 36.02 | 36.05 | 35.94 | 35.98 | 36,882 | +0.05(+0.14%) |
Mar 12, 2024 | 35.64 | 35.93 | 35.62 | 35.93 | 175,758 | +0.38(+1.06%) |
Mar 11, 2024 | 35.54 | 35.57 | 35.39 | 35.55 | 83,529 | +0.00(+0.00%) |
Mar 08, 2024 | 35.83 | 35.83 | 35.54 | 35.55 | 15,297 | -0.29(-0.80%) |
Mar 07, 2024 | 35.65 | 35.87 | 35.65 | 35.84 | 39,287 | +0.43(+1.21%) |
Mar 06, 2024 | 35.40 | 35.47 | 35.36 | 35.41 | 75,025 | +0.24(+0.70%) |
Mar 05, 2024 | 35.32 | 35.36 | 35.06 | 35.16 | 39,217 | -0.16(-0.47%) |
Mar 04, 2024 | 35.25 | 35.40 | 35.23 | 35.33 | 82,730 | -0.01(-0.03%) |
Mar 01, 2024 | 35.22 | 35.34 | 35.10 | 35.34 | 104,571 | +0.13(+0.37%) |
Feb 29, 2024 | 35.18 | 35.22 | 35.01 | 35.21 | 21,112 | +0.08(+0.23%) |
Feb 28, 2024 | 35.05 | 35.15 | 35.05 | 35.13 | 14,334 | -0.03(-0.09%) |
Feb 27, 2024 | 35.12 | 35.20 | 35.11 | 35.16 | 142,531 | +0.12(+0.36%) |
Feb 26, 2024 | 35.11 | 35.11 | 35.01 | 35.03 | 59,667 | -0.11(-0.30%) |
Feb 23, 2024 | 35.13 | 35.18 | 35.12 | 35.14 | 15,094 | +0.04(+0.11%) |
Feb 22, 2024 | 35.03 | 35.12 | 34.98 | 35.10 | 168,701 | +0.44(+1.28%) |
Feb 21, 2024 | 34.47 | 34.66 | 34.47 | 34.66 | 18,537 | +0.22(+0.64%) |
Feb 20, 2024 | 34.40 | 34.48 | 34.39 | 34.44 | 8,643 | +0.05(+0.15%) |
Feb 16, 2024 | 34.52 | 34.53 | 34.39 | 34.39 | 12,549 | -0.09(-0.26%) |
Feb 15, 2024 | 34.29 | 34.50 | 34.29 | 34.48 | 26,630 | +0.31(+0.91%) |
Feb 14, 2024 | 34.08 | 34.20 | 34.06 | 34.17 | 27,203 | +0.35(+1.03%) |
Feb 13, 2024 | 33.90 | 34.00 | 33.74 | 33.82 | 28,160 | -0.45(-1.31%) |
Feb 12, 2024 | 34.29 | 34.37 | 34.25 | 34.27 | 10,741 | +0.02(+0.06%) |
Feb 09, 2024 | 34.13 | 34.29 | 34.02 | 34.25 | 40,026 | +0.14(+0.41%) |
Feb 08, 2024 | 34.15 | 34.16 | 34.08 | 34.11 | 17,322 | +0.10(+0.29%) |
Feb 07, 2024 | 34.04 | 34.04 | 33.94 | 34.01 | 89,415 | -0.10(-0.29%) |
Feb 06, 2024 | 33.94 | 34.11 | 33.94 | 34.11 | 19,289 | +0.16(+0.47%) |
Feb 05, 2024 | 33.86 | 33.97 | 33.74 | 33.95 | 18,586 | +0.03(+0.09%) |
Feb 02, 2024 | 33.95 | 33.96 | 33.83 | 33.92 | 83,084 | -0.03(-0.09%) |
Feb 01, 2024 | 33.84 | 33.98 | 33.74 | 33.95 | 288,095 | +0.14(+0.41%) |
Jan 31, 2024 | 34.01 | 34.05 | 33.81 | 33.81 | 64,666 | -0.18(-0.53%) |
Jan 30, 2024 | 33.98 | 34.02 | 33.94 | 33.99 | 19,449 | +0.02(+0.05%) |
Jan 29, 2024 | 33.82 | 33.99 | 33.80 | 33.97 | 23,630 | +0.12(+0.35%) |
Jan 26, 2024 | 33.86 | 33.88 | 33.81 | 33.85 | 73,278 | +0.20(+0.59%) |
Jan 25, 2024 | 33.47 | 33.66 | 33.46 | 33.66 | 20,009 | +0.29(+0.85%) |
Jan 24, 2024 | 33.38 | 33.50 | 33.37 | 33.37 | 427,933 | +0.43(+1.31%) |
Jan 23, 2024 | 32.81 | 32.95 | 32.81 | 32.94 | 20,060 | +0.03(+0.10%) |
Jan 22, 2024 | 32.94 | 32.97 | 32.89 | 32.91 | 240,296 | +0.02(+0.08%) |
Jan 19, 2024 | 32.75 | 32.89 | 32.66 | 32.88 | 44,736 | +0.03(+0.09%) |
Jan 18, 2024 | 32.68 | 32.85 | 32.67 | 32.85 | 74,843 | +0.43(+1.32%) |
Jan 17, 2024 | 32.32 | 32.43 | 32.24 | 32.42 | 102,018 | -0.23(-0.72%) |
Jan 16, 2024 | 32.65 | 32.74 | 32.60 | 32.66 | 64,840 | -0.34(-1.04%) |
Jan 12, 2024 | 33.01 | 33.06 | 32.91 | 33.00 | 22,734 | +0.09(+0.29%) |
Jan 11, 2024 | 32.98 | 33.02 | 32.69 | 32.91 | 106,493 | -0.05(-0.17%) |
Jan 10, 2024 | 32.85 | 32.97 | 32.81 | 32.96 | 55,906 | +0.09(+0.27%) |
Jan 09, 2024 | 32.83 | 32.91 | 32.79 | 32.87 | 12,838 | -0.27(-0.81%) |
Jan 08, 2024 | 32.91 | 33.15 | 32.91 | 33.14 | 62,255 | +0.36(+1.10%) |
Jan 05, 2024 | 32.78 | 32.92 | 32.77 | 32.78 | 34,342 | -0.05(-0.14%) |
Jan 04, 2024 | 32.76 | 32.95 | 32.76 | 32.83 | 19,664 | +0.09(+0.26%) |
Jan 03, 2024 | 32.73 | 32.83 | 32.63 | 32.74 | 63,983 | -0.38(-1.13%) |
Jan 02, 2024 | 33.18 | 33.24 | 33.06 | 33.12 | 107,038 | -0.18(-0.56%) |
Dec 29, 2023 | 33.31 | 33.34 | 33.17 | 33.30 | 618,121 | +0.09(+0.27%) |
Dec 28, 2023 | 33.23 | 33.25 | 33.18 | 33.21 | 14,592 | -0.13(-0.39%) |
Dec 27, 2023 | 33.28 | 33.37 | 33.26 | 33.34 | 37,990 | -0.04(-0.12%) |
Dec 26, 2023 | 33.22 | 33.42 | 33.22 | 33.38 | 40,687 | +0.17(+0.51%) |
Dec 22, 2023 | 33.22 | 33.26 | 33.16 | 33.21 | 35,957 | -0.08(-0.23%) |
Dec 21, 2023 | 33.14 | 33.29 | 33.09 | 33.29 | 72,706 | +0.30(+0.90%) |
Dec 20, 2023 | 33.21 | 33.33 | 32.97 | 32.99 | 67,198 | -0.37(-1.10%) |
Dec 19, 2023 | 33.21 | 33.36 | 33.21 | 33.36 | 91,948 | +0.15(+0.45%) |
Dec 18, 2023 | 33.19 | 33.23 | 33.11 | 33.21 | 35,112 | -0.04(-0.13%) |
Dec 15, 2023 | 33.29 | 33.38 | 33.23 | 33.25 | 116,822 | -0.03(-0.10%) |
Dec 14, 2023 | 33.39 | 33.41 | 33.16 | 33.29 | 256,130 | -0.07(-0.21%) |
Dec 13, 2023 | 33.20 | 33.37 | 33.03 | 33.36 | 58,174 | +0.18(+0.54%) |
Dec 12, 2023 | 33.12 | 33.20 | 33.09 | 33.18 | 1,235,429 | -0.01(-0.03%) |
Dec 11, 2023 | 33.10 | 33.19 | 33.09 | 33.19 | 31,829 | +0.07(+0.21%) |
Dec 08, 2023 | 33.01 | 33.12 | 33.01 | 33.12 | 12,064 | +0.33(+1.00%) |
Dec 07, 2023 | 32.70 | 32.81 | 32.67 | 32.79 | 51,524 | +0.08(+0.24%) |
Dec 06, 2023 | 32.76 | 32.90 | 32.71 | 32.71 | 22,397 | +0.11(+0.35%) |
Dec 05, 2023 | 32.54 | 32.63 | 32.51 | 32.60 | 17,803 | +0.14(+0.43%) |
Dec 04, 2023 | 32.38 | 32.46 | 32.35 | 32.46 | 31,768 | +0.00(+0.02%) |
Dec 01, 2023 | 32.21 | 32.47 | 32.21 | 32.45 | 33,900 | +0.25(+0.77%) |
Nov 30, 2023 | 32.15 | 32.21 | 32.09 | 32.21 | 25,417 | +0.14(+0.43%) |
Nov 29, 2023 | 32.05 | 32.12 | 32.01 | 32.07 | 123,878 | +0.25(+0.78%) |
Nov 28, 2023 | 31.74 | 31.87 | 31.74 | 31.82 | 36,410 | -0.08(-0.26%) |
Nov 27, 2023 | 32.01 | 32.01 | 31.86 | 31.90 | 238,267 | -0.11(-0.36%) |
Nov 24, 2023 | 31.95 | 32.02 | 31.95 | 32.02 | 7,024 | +0.18(+0.58%) |
Nov 22, 2023 | 31.84 | 31.87 | 31.79 | 31.83 | 83,772 | +0.11(+0.36%) |
Nov 21, 2023 | 31.73 | 31.73 | 31.67 | 31.72 | 18,629 | -0.12(-0.37%) |
Nov 20, 2023 | 31.74 | 31.88 | 31.74 | 31.84 | 59,703 | +0.07(+0.22%) |
Nov 17, 2023 | 31.72 | 31.78 | 31.70 | 31.77 | 15,992 | +0.25(+0.79%) |
Nov 16, 2023 | 31.48 | 31.55 | 31.43 | 31.52 | 225,364 | +0.00(+0.00%) |
Nov 15, 2023 | 31.51 | 31.59 | 31.51 | 31.52 | 30,191 | +0.13(+0.41%) |
Nov 14, 2023 | 31.30 | 31.46 | 31.26 | 31.39 | 181,403 | +0.53(+1.70%) |
Nov 13, 2023 | 30.76 | 30.88 | 30.71 | 30.87 | 40,508 | +0.04(+0.13%) |
Nov 10, 2023 | 30.60 | 30.84 | 30.49 | 30.83 | 21,218 | +0.17(+0.55%) |
Nov 09, 2023 | 30.79 | 30.88 | 30.65 | 30.66 | 25,384 | +0.11(+0.37%) |
Nov 08, 2023 | 30.52 | 30.63 | 30.41 | 30.55 | 55,695 | +0.20(+0.65%) |
Nov 07, 2023 | 30.32 | 30.40 | 30.32 | 30.35 | 7,348 | -0.06(-0.20%) |
Nov 06, 2023 | 30.50 | 30.50 | 30.32 | 30.41 | 55,120 | -0.15(-0.49%) |
Nov 03, 2023 | 30.61 | 30.68 | 30.52 | 30.56 | 20,372 | +0.03(+0.09%) |
Nov 02, 2023 | 30.38 | 30.55 | 30.35 | 30.53 | 58,433 | +0.57(+1.89%) |
Nov 01, 2023 | 29.86 | 29.96 | 29.77 | 29.96 | 189,686 | +0.27(+0.90%) |
Oct 31, 2023 | 29.56 | 29.69 | 29.56 | 29.69 | 20,764 | +0.26(+0.88%) |
Oct 30, 2023 | 29.40 | 29.47 | 29.31 | 29.44 | 124,259 | +0.33(+1.13%) |
Oct 27, 2023 | 29.45 | 29.45 | 29.06 | 29.11 | 73,329 | -0.23(-0.78%) |
Oct 26, 2023 | 29.48 | 29.53 | 29.28 | 29.34 | 52,214 | -0.07(-0.24%) |
Oct 25, 2023 | 29.51 | 29.60 | 29.38 | 29.41 | 42,453 | -0.19(-0.65%) |
Oct 24, 2023 | 29.43 | 29.63 | 29.43 | 29.60 | 29,409 | +0.36(+1.24%) |
Oct 23, 2023 | 29.28 | 29.41 | 29.24 | 29.24 | 30,110 | -0.05(-0.17%) |
Oct 20, 2023 | 29.46 | 29.51 | 29.29 | 29.29 | 33,191 | -0.28(-0.96%) |
Oct 19, 2023 | 29.79 | 29.86 | 29.53 | 29.57 | 60,160 | -0.27(-0.91%) |
Oct 18, 2023 | 30.00 | 30.03 | 29.82 | 29.84 | 16,492 | -0.43(-1.41%) |
Oct 17, 2023 | 29.97 | 30.34 | 29.97 | 30.27 | 14,539 | +0.01(+0.03%) |
Oct 16, 2023 | 30.22 | 30.34 | 30.19 | 30.26 | 70,631 | +0.13(+0.43%) |
Oct 13, 2023 | 30.39 | 30.40 | 30.09 | 30.13 | 34,068 | -0.39(-1.29%) |
Oct 12, 2023 | 30.67 | 30.68 | 30.42 | 30.52 | 64,957 | -0.16(-0.52%) |
Oct 11, 2023 | 30.71 | 30.76 | 30.56 | 30.68 | 106,462 | +0.14(+0.46%) |
Oct 10, 2023 | 30.55 | 30.70 | 30.52 | 30.54 | 30,128 | +0.36(+1.20%) |
Oct 09, 2023 | 30.03 | 30.20 | 29.98 | 30.18 | 36,351 | -0.15(-0.51%) |
Oct 06, 2023 | 30.04 | 30.38 | 29.87 | 30.33 | 159,678 | +0.30(+0.99%) |
Oct 05, 2023 | 30.02 | 30.06 | 29.91 | 30.04 | 84,587 | +0.00(+0.01%) |
Oct 04, 2023 | 30.03 | 30.06 | 29.84 | 30.03 | 32,189 | +0.13(+0.42%) |
Oct 03, 2023 | 30.03 | 30.07 | 29.86 | 29.91 | 217,889 | -0.27(-0.91%) |
Oct 02, 2023 | 30.47 | 30.47 | 30.09 | 30.18 | 78,964 | -0.33(-1.08%) |
Sep 29, 2023 | 30.87 | 30.87 | 30.47 | 30.51 | 101,551 | +0.06(+0.20%) |
Sep 28, 2023 | 30.27 | 30.52 | 30.27 | 30.45 | 124,264 | +0.16(+0.52%) |
Sep 27, 2023 | 30.39 | 30.40 | 30.12 | 30.29 | 32,938 | +0.09(+0.29%) |
Sep 26, 2023 | 30.32 | 30.36 | 30.20 | 30.20 | 19,173 | -0.37(-1.21%) |
Sep 25, 2023 | 30.39 | 30.58 | 30.54 | 30.57 | 41,561 | -0.12(-0.40%) |
Sep 22, 2023 | 30.82 | 30.90 | 30.69 | 30.70 | 95,064 | -0.03(-0.10%) |
Sep 21, 2023 | 30.98 | 30.98 | 30.73 | 30.73 | 32,336 | -0.48(-1.52%) |
Sep 20, 2023 | 31.31 | 31.40 | 31.18 | 31.20 | 17,629 | +0.08(+0.25%) |
Sep 19, 2023 | 31.10 | 31.15 | 31.02 | 31.12 | 89,079 | +0.05(+0.16%) |
Sep 18, 2023 | 31.07 | 31.11 | 31.05 | 31.07 | 12,405 | -0.30(-0.95%) |
Sep 15, 2023 | 31.50 | 31.53 | 31.35 | 31.37 | 19,042 | -0.08(-0.25%) |
Sep 14, 2023 | 31.17 | 31.46 | 31.17 | 31.45 | 7,128 | +0.58(+1.86%) |
Sep 13, 2023 | 30.94 | 30.98 | 30.83 | 30.88 | 191,739 | -0.23(-0.73%) |
Sep 12, 2023 | 31.04 | 31.15 | 31.04 | 31.10 | 30,630 | -0.13(-0.43%) |
Sep 11, 2023 | 31.21 | 31.26 | 31.16 | 31.24 | 14,431 | +0.19(+0.61%) |
Sep 08, 2023 | 31.01 | 31.07 | 30.99 | 31.05 | 3,085 | +0.04(+0.14%) |
Sep 07, 2023 | 31.02 | 31.07 | 30.94 | 31.00 | 15,072 | -0.09(-0.29%) |
Sep 06, 2023 | 31.15 | 31.20 | 31.04 | 31.09 | 5,355 | -0.16(-0.51%) |
Sep 05, 2023 | 31.40 | 31.41 | 31.25 | 31.25 | 11,998 | -0.23(-0.72%) |
Sep 01, 2023 | 31.62 | 31.62 | 31.39 | 31.48 | 72,200 | -0.04(-0.13%) |
Aug 31, 2023 | 31.69 | 31.73 | 31.44 | 31.52 | 35,497 | -0.06(-0.20%) |
Aug 30, 2023 | 31.65 | 31.68 | 31.56 | 31.58 | 25,880 | -0.17(-0.52%) |
Aug 29, 2023 | 31.53 | 31.75 | 31.53 | 31.75 | 273,767 | +0.31(+0.98%) |
Aug 28, 2023 | 31.39 | 31.47 | 31.36 | 31.44 | 46,638 | +0.30(+0.95%) |
Aug 25, 2023 | 31.15 | 31.17 | 30.96 | 31.14 | 62,679 | +0.25(+0.82%) |
Aug 24, 2023 | 31.15 | 31.19 | 30.89 | 30.89 | 25,533 | -0.31(-1.00%) |
Aug 23, 2023 | 31.09 | 31.22 | 31.09 | 31.20 | 14,086 | +0.14(+0.45%) |
Aug 22, 2023 | 31.19 | 31.19 | 31.02 | 31.06 | 12,646 | +0.06(+0.19%) |
Aug 21, 2023 | 30.98 | 31.01 | 30.85 | 31.00 | 53,917 | +0.16(+0.51%) |
Aug 18, 2023 | 30.61 | 30.90 | 30.61 | 30.85 | 6,795 | +0.00(+0.02%) |
Aug 17, 2023 | 31.09 | 31.09 | 30.81 | 30.84 | 23,461 | -0.28(-0.91%) |
Aug 16, 2023 | 31.23 | 31.29 | 31.11 | 31.12 | 10,031 | -0.09(-0.29%) |
Aug 15, 2023 | 31.33 | 31.37 | 31.19 | 31.21 | 10,762 | -0.40(-1.27%) |
Aug 14, 2023 | 31.47 | 31.62 | 31.44 | 31.62 | 8,520 | +0.08(+0.27%) |
Aug 11, 2023 | 31.52 | 31.56 | 31.48 | 31.53 | 168,803 | -0.23(-0.72%) |
Aug 10, 2023 | 31.79 | 31.99 | 31.72 | 31.76 | 21,096 | +0.24(+0.76%) |
Aug 09, 2023 | 31.52 | 31.63 | 31.46 | 31.52 | 15,525 | +0.05(+0.16%) |
Aug 08, 2023 | 31.28 | 31.48 | 31.22 | 31.47 | 29,021 | -0.21(-0.66%) |
Aug 07, 2023 | 31.58 | 31.68 | 31.51 | 31.68 | 23,450 | +0.29(+0.92%) |
Aug 04, 2023 | 31.47 | 31.62 | 31.36 | 31.39 | 9,450 | -0.09(-0.28%) |
Aug 03, 2023 | 31.39 | 31.52 | 31.34 | 31.48 | 145,162 | -0.09(-0.28%) |
Aug 02, 2023 | 31.77 | 31.78 | 31.56 | 31.57 | 44,232 | -0.54(-1.68%) |
Aug 01, 2023 | 32.20 | 32.25 | 32.06 | 32.11 | 43,744 | -0.34(-1.06%) |
Jul 31, 2023 | 32.52 | 32.52 | 32.44 | 32.46 | 53,995 | -0.02(-0.05%) |
Jul 28, 2023 | 32.41 | 32.50 | 32.41 | 32.47 | 7,668 | +0.22(+0.68%) |
Jul 27, 2023 | 32.43 | 32.51 | 32.24 | 32.26 | 58,965 | +0.38(+1.18%) |
Jul 26, 2023 | 31.60 | 31.94 | 31.60 | 31.88 | 30,700 | -0.08(-0.24%) |
Jul 25, 2023 | 32.00 | 32.07 | 31.96 | 31.96 | 53,687 | -0.05(-0.16%) |
Jul 24, 2023 | 31.94 | 32.02 | 31.90 | 32.01 | 32,748 | +0.01(+0.03%) |
Jul 21, 2023 | 31.97 | 32.06 | 31.97 | 32.00 | 12,988 | +0.17(+0.53%) |
Jul 20, 2023 | 31.85 | 31.95 | 31.78 | 31.83 | 136,804 | +0.02(+0.06%) |
Jul 19, 2023 | 31.88 | 31.88 | 31.80 | 31.81 | 41,569 | -0.08(-0.25%) |
Jul 18, 2023 | 31.69 | 31.90 | 31.67 | 31.89 | 80,745 | +0.15(+0.47%) |
Jul 17, 2023 | 31.63 | 31.77 | 31.63 | 31.74 | 17,987 | -0.05(-0.17%) |
Jul 14, 2023 | 31.95 | 31.97 | 31.78 | 31.79 | 54,600 | -0.13(-0.42%) |
Jul 13, 2023 | 31.96 | 31.99 | 31.88 | 31.93 | 34,697 | +0.27(+0.85%) |
Jul 12, 2023 | 31.55 | 31.69 | 31.54 | 31.66 | 18,536 | +0.43(+1.37%) |
Jul 11, 2023 | 31.20 | 31.25 | 31.12 | 31.23 | 34,114 | +0.32(+1.04%) |
Jul 10, 2023 | 30.92 | 30.97 | 30.85 | 30.91 | 11,686 | +0.13(+0.42%) |
Jul 07, 2023 | 30.76 | 30.93 | 30.74 | 30.78 | 19,958 | +0.02(+0.05%) |
Jul 06, 2023 | 30.86 | 30.89 | 30.62 | 30.77 | 93,556 | -0.71(-2.27%) |
Jul 05, 2023 | 31.58 | 31.58 | 31.45 | 31.48 | 405,889 | -0.40(-1.25%) |
Jul 03, 2023 | 31.86 | 31.88 | 31.82 | 31.88 | 16,629 | -0.00(-0.01%) |
Jun 30, 2023 | 31.84 | 31.89 | 31.79 | 31.88 | 67,666 | +0.36(+1.14%) |
Jun 29, 2023 | 31.42 | 31.52 | 31.42 | 31.52 | 142,486 | +0.13(+0.40%) |
Jun 28, 2023 | 31.32 | 31.42 | 31.32 | 31.40 | 13,196 | +0.20(+0.66%) |
Jun 27, 2023 | 30.93 | 31.22 | 30.90 | 31.19 | 10,688 | +0.31(+1.01%) |
Jun 26, 2023 | 30.99 | 30.99 | 30.88 | 30.88 | 7,793 | +0.03(+0.09%) |
Jun 23, 2023 | 30.76 | 30.95 | 30.76 | 30.85 | 102,349 | -0.30(-0.97%) |
Jun 22, 2023 | 31.00 | 31.17 | 31.00 | 31.15 | 177,349 | -0.03(-0.09%) |
Jun 21, 2023 | 31.31 | 31.31 | 31.18 | 31.18 | 72,902 | -0.28(-0.90%) |
Jun 20, 2023 | 31.42 | 31.50 | 31.41 | 31.46 | 29,940 | -0.31(-0.98%) |
Jun 16, 2023 | 31.86 | 31.91 | 31.77 | 31.78 | 9,962 | +0.11(+0.34%) |