Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.88 | 31.01 | 30.88 | 30.92 | 22,553 | -0.08(-0.26%) |
Apr 29, 2024 | 31.06 | 31.06 | 30.91 | 31.00 | 282,991 | +0.03(+0.10%) |
Apr 26, 2024 | 30.80 | 31.01 | 30.73 | 30.97 | 48,051 | +0.18(+0.58%) |
Apr 25, 2024 | 30.75 | 30.85 | 30.70 | 30.79 | 22,062 | -0.01(-0.03%) |
Apr 24, 2024 | 30.83 | 30.93 | 30.77 | 30.80 | 33,880 | -0.09(-0.29%) |
Apr 23, 2024 | 30.90 | 30.97 | 30.89 | 30.89 | 144,556 | -0.10(-0.32%) |
Apr 22, 2024 | 30.86 | 31.03 | 30.84 | 30.99 | 23,294 | +0.15(+0.49%) |
Apr 19, 2024 | 30.89 | 30.95 | 30.83 | 30.84 | 23,029 | -0.03(-0.10%) |
Apr 18, 2024 | 30.88 | 30.95 | 30.81 | 30.87 | 16,453 | +0.10(+0.32%) |
Apr 17, 2024 | 30.89 | 30.94 | 30.77 | 30.77 | 33,958 | -0.09(-0.29%) |
Apr 16, 2024 | 30.87 | 30.88 | 30.69 | 30.86 | 67,952 | +0.06(+0.19%) |
Apr 15, 2024 | 31.19 | 31.19 | 30.80 | 30.80 | 86,553 | -0.11(-0.36%) |
Apr 12, 2024 | 31.16 | 31.18 | 30.90 | 30.91 | 43,666 | -0.34(-1.09%) |
Apr 11, 2024 | 31.30 | 31.30 | 31.18 | 31.25 | 48,935 | +0.04(+0.13%) |
Apr 10, 2024 | 31.23 | 31.30 | 31.17 | 31.21 | 70,497 | -0.15(-0.48%) |
Apr 09, 2024 | 31.19 | 31.40 | 31.19 | 31.36 | 25,379 | +0.11(+0.34%) |
Apr 08, 2024 | 31.25 | 31.31 | 31.22 | 31.25 | 54,977 | +0.01(+0.04%) |
Apr 05, 2024 | 31.29 | 31.35 | 31.22 | 31.24 | 42,395 | -0.05(-0.16%) |
Apr 04, 2024 | 31.57 | 31.61 | 31.29 | 31.29 | 67,182 | -0.25(-0.79%) |
Apr 03, 2024 | 31.53 | 31.55 | 31.44 | 31.54 | 462,072 | +0.08(+0.25%) |
Apr 02, 2024 | 31.41 | 31.51 | 31.41 | 31.46 | 106,865 | +0.00(+0.00%) |
Apr 01, 2024 | 31.41 | 31.49 | 31.37 | 31.46 | 43,951 | -0.02(-0.06%) |
Mar 28, 2024 | 31.45 | 31.51 | 31.44 | 31.48 | 125,344 | +0.02(+0.06%) |
Mar 27, 2024 | 31.45 | 31.56 | 31.40 | 31.46 | 56,268 | +0.00(+0.00%) |
Mar 26, 2024 | 31.40 | 31.48 | 31.39 | 31.46 | 39,556 | +0.07(+0.22%) |
Mar 25, 2024 | 31.35 | 31.44 | 31.35 | 31.39 | 28,225 | +0.09(+0.29%) |
Mar 22, 2024 | 31.32 | 31.39 | 31.29 | 31.30 | 29,756 | -0.10(-0.32%) |
Mar 21, 2024 | 31.39 | 31.45 | 31.35 | 31.40 | 32,917 | -0.03(-0.10%) |
Mar 20, 2024 | 31.34 | 31.49 | 31.30 | 31.43 | 22,489 | +0.01(+0.03%) |
Mar 19, 2024 | 31.34 | 31.45 | 31.34 | 31.42 | 19,564 | +0.03(+0.10%) |
Mar 18, 2024 | 31.42 | 31.44 | 31.35 | 31.39 | 27,633 | -0.04(-0.13%) |
Mar 15, 2024 | 31.26 | 31.61 | 31.26 | 31.43 | 37,224 | +0.09(+0.29%) |
Mar 14, 2024 | 31.35 | 31.42 | 31.25 | 31.34 | 20,724 | +0.00(+0.00%) |
Mar 13, 2024 | 31.58 | 31.64 | 31.33 | 31.34 | 16,102 | -0.26(-0.82%) |
Mar 12, 2024 | 31.53 | 31.65 | 31.53 | 31.60 | 30,818 | -0.02(-0.06%) |
Mar 11, 2024 | 31.56 | 31.63 | 31.53 | 31.62 | 10,644 | +0.04(+0.13%) |
Mar 08, 2024 | 31.51 | 31.65 | 31.51 | 31.58 | 24,285 | +0.07(+0.22%) |
Mar 07, 2024 | 31.51 | 31.57 | 31.50 | 31.51 | 10,593 | +0.05(+0.16%) |
Mar 06, 2024 | 31.58 | 31.58 | 31.43 | 31.46 | 22,642 | -0.05(-0.16%) |
Mar 05, 2024 | 31.39 | 31.53 | 31.39 | 31.51 | 21,551 | +0.04(+0.13%) |
Mar 04, 2024 | 31.43 | 31.48 | 31.42 | 31.47 | 23,479 | +0.05(+0.16%) |
Mar 01, 2024 | 31.32 | 31.42 | 31.28 | 31.42 | 52,120 | +0.09(+0.29%) |
Feb 29, 2024 | 31.41 | 31.41 | 31.31 | 31.33 | 37,489 | -0.02(-0.06%) |
Feb 28, 2024 | 31.23 | 31.35 | 31.10 | 31.35 | 61,519 | +0.03(+0.10%) |
Feb 27, 2024 | 31.30 | 31.36 | 31.27 | 31.32 | 29,868 | +0.00(+0.00%) |
Feb 26, 2024 | 31.34 | 31.36 | 31.20 | 31.32 | 74,458 | +0.02(+0.06%) |
Feb 23, 2024 | 31.30 | 31.40 | 31.23 | 31.30 | 127,533 | -0.04(-0.13%) |
Feb 22, 2024 | 31.33 | 31.36 | 31.30 | 31.34 | 13,146 | +0.02(+0.06%) |
Feb 21, 2024 | 31.29 | 31.33 | 31.29 | 31.32 | 20,208 | +0.06(+0.19%) |
Feb 20, 2024 | 31.28 | 31.37 | 31.26 | 31.26 | 34,893 | -0.16(-0.51%) |
Feb 16, 2024 | 31.27 | 31.43 | 31.27 | 31.42 | 20,874 | +0.08(+0.26%) |
Feb 15, 2024 | 31.34 | 31.42 | 31.34 | 31.34 | 33,696 | +0.04(+0.13%) |
Feb 14, 2024 | 31.37 | 31.37 | 31.22 | 31.30 | 61,034 | +0.10(+0.32%) |
Feb 13, 2024 | 31.20 | 31.30 | 31.16 | 31.20 | 62,761 | -0.13(-0.41%) |
Feb 12, 2024 | 31.31 | 31.41 | 30.83 | 31.33 | 40,070 | +0.04(+0.13%) |
Feb 09, 2024 | 31.32 | 31.39 | 31.25 | 31.29 | 62,728 | -0.09(-0.29%) |
Feb 08, 2024 | 31.20 | 31.38 | 31.15 | 31.38 | 186,443 | +0.34(+1.10%) |
Feb 07, 2024 | 31.10 | 31.11 | 30.99 | 31.04 | 31,132 | +0.07(+0.23%) |
Feb 06, 2024 | 30.95 | 31.06 | 30.93 | 30.97 | 25,308 | -0.02(-0.06%) |
Feb 05, 2024 | 30.82 | 31.05 | 30.82 | 30.99 | 28,079 | -0.04(-0.13%) |
Feb 02, 2024 | 31.07 | 31.09 | 30.97 | 31.03 | 36,951 | -0.04(-0.13%) |
Feb 01, 2024 | 31.20 | 31.20 | 31.06 | 31.07 | 28,434 | -0.10(-0.32%) |
Jan 31, 2024 | 31.27 | 31.30 | 31.11 | 31.17 | 39,338 | -0.15(-0.49%) |
Jan 30, 2024 | 31.34 | 31.42 | 31.26 | 31.32 | 76,070 | -0.04(-0.11%) |
Jan 29, 2024 | 31.33 | 31.96 | 31.31 | 31.36 | 64,459 | -0.01(-0.03%) |
Jan 26, 2024 | 31.40 | 31.40 | 31.33 | 31.37 | 19,238 | -0.02(-0.06%) |
Jan 25, 2024 | 31.31 | 31.41 | 31.31 | 31.39 | 63,264 | +0.13(+0.42%) |
Jan 24, 2024 | 31.31 | 31.32 | 31.24 | 31.26 | 123,623 | -0.02(-0.06%) |
Jan 23, 2024 | 31.19 | 31.32 | 31.19 | 31.28 | 24,393 | +0.02(+0.06%) |
Jan 22, 2024 | 31.32 | 31.35 | 31.25 | 31.26 | 36,917 | -0.05(-0.16%) |
Jan 19, 2024 | 31.38 | 31.38 | 31.30 | 31.31 | 45,283 | -0.07(-0.22%) |
Jan 18, 2024 | 31.44 | 31.46 | 31.32 | 31.38 | 36,297 | -0.02(-0.06%) |
Jan 17, 2024 | 31.29 | 31.44 | 31.29 | 31.40 | 22,106 | -0.04(-0.13%) |
Jan 16, 2024 | 31.38 | 31.46 | 31.38 | 31.44 | 56,036 | -0.06(-0.19%) |
Jan 12, 2024 | 31.65 | 31.65 | 31.45 | 31.50 | 25,611 | -0.02(-0.06%) |
Jan 11, 2024 | 31.52 | 31.52 | 31.43 | 31.52 | 23,494 | +0.00(+0.00%) |
Jan 10, 2024 | 31.48 | 31.55 | 31.48 | 31.52 | 22,826 | +0.02(+0.05%) |
Jan 09, 2024 | 31.46 | 31.57 | 31.46 | 31.50 | 26,993 | -0.06(-0.18%) |
Jan 08, 2024 | 31.50 | 31.58 | 31.45 | 31.56 | 45,750 | +0.12(+0.38%) |
Jan 05, 2024 | 31.36 | 31.52 | 31.36 | 31.44 | 64,861 | +0.04(+0.13%) |
Jan 04, 2024 | 31.42 | 31.44 | 31.37 | 31.40 | 514,126 | +0.00(+0.00%) |
Jan 03, 2024 | 31.40 | 31.48 | 31.39 | 31.40 | 31,268 | -0.04(-0.13%) |
Jan 02, 2024 | 31.40 | 31.58 | 31.38 | 31.44 | 291,191 | +0.03(+0.10%) |
Dec 29, 2023 | 31.44 | 31.55 | 31.41 | 31.41 | 111,847 | -0.05(-0.16%) |
Dec 28, 2023 | 31.36 | 31.51 | 31.32 | 31.46 | 282,285 | +0.06(+0.18%) |
Dec 27, 2023 | 31.30 | 31.64 | 31.30 | 31.40 | 114,235 | +0.02(+0.06%) |
Dec 26, 2023 | 31.27 | 31.40 | 31.24 | 31.38 | 124,996 | +0.07(+0.22%) |
Dec 22, 2023 | 31.32 | 31.35 | 31.26 | 31.31 | 193,498 | +0.00(+0.00%) |
Dec 21, 2023 | 31.35 | 31.40 | 31.30 | 31.31 | 94,971 | +0.05(+0.16%) |
Dec 20, 2023 | 31.29 | 31.41 | 31.22 | 31.26 | 142,797 | -0.13(-0.43%) |
Dec 19, 2023 | 31.28 | 31.43 | 31.28 | 31.40 | 124,995 | +0.17(+0.56%) |
Dec 18, 2023 | 31.39 | 31.43 | 30.92 | 31.22 | 560,608 | -0.03(-0.10%) |
Dec 15, 2023 | 31.35 | 31.46 | 31.19 | 31.25 | 140,650 | -0.30(-0.94%) |
Dec 14, 2023 | 31.31 | 31.56 | 31.26 | 31.55 | 591,893 | +0.36(+1.14%) |
Dec 13, 2023 | 31.09 | 31.23 | 30.93 | 31.20 | 111,705 | +0.24(+0.77%) |
Dec 12, 2023 | 30.98 | 31.03 | 30.94 | 30.96 | 350,968 | +0.04(+0.13%) |
Dec 11, 2023 | 30.86 | 30.95 | 30.86 | 30.92 | 251,247 | +0.06(+0.19%) |
Dec 08, 2023 | 30.81 | 30.91 | 30.76 | 30.86 | 107,852 | +0.06(+0.19%) |
Dec 07, 2023 | 30.71 | 30.81 | 30.70 | 30.80 | 119,951 | +0.11(+0.35%) |
Dec 06, 2023 | 30.70 | 30.75 | 30.58 | 30.69 | 104,097 | +0.02(+0.06%) |
Dec 05, 2023 | 30.66 | 30.74 | 30.66 | 30.67 | 85,371 | -0.05(-0.16%) |
Dec 04, 2023 | 30.60 | 30.79 | 30.60 | 30.72 | 203,775 | -0.13(-0.42%) |
Dec 01, 2023 | 30.71 | 30.96 | 30.71 | 30.85 | 135,429 | +0.04(+0.13%) |
Nov 30, 2023 | 30.77 | 30.84 | 30.76 | 30.81 | 78,898 | +0.03(+0.10%) |
Nov 29, 2023 | 30.82 | 31.00 | 30.76 | 30.78 | 212,401 | -0.01(-0.04%) |
Nov 28, 2023 | 30.82 | 30.88 | 30.77 | 30.79 | 102,149 | +0.01(+0.03%) |
Nov 27, 2023 | 30.72 | 30.81 | 30.66 | 30.78 | 61,905 | -0.06(-0.20%) |
Nov 24, 2023 | 30.75 | 30.84 | 30.73 | 30.84 | 137,323 | +0.11(+0.35%) |
Nov 22, 2023 | 30.72 | 30.76 | 30.60 | 30.73 | 80,039 | +0.02(+0.06%) |
Nov 21, 2023 | 30.63 | 30.79 | 30.61 | 30.71 | 148,127 | +0.00(+0.00%) |
Nov 20, 2023 | 30.74 | 30.81 | 30.71 | 30.71 | 87,678 | -0.04(-0.13%) |
Nov 17, 2023 | 30.75 | 30.78 | 30.63 | 30.75 | 53,018 | +0.17(+0.55%) |
Nov 16, 2023 | 30.62 | 30.69 | 30.40 | 30.58 | 122,523 | -0.17(-0.55%) |
Nov 15, 2023 | 30.66 | 30.83 | 30.66 | 30.75 | 79,099 | +0.00(+0.00%) |
Nov 14, 2023 | 30.56 | 30.75 | 30.56 | 30.75 | 69,826 | +0.24(+0.78%) |
Nov 13, 2023 | 30.53 | 30.56 | 30.43 | 30.51 | 49,935 | -0.07(-0.22%) |
Nov 10, 2023 | 30.68 | 30.68 | 30.57 | 30.58 | 27,713 | -0.11(-0.35%) |
Nov 09, 2023 | 30.78 | 30.82 | 30.63 | 30.69 | 71,323 | -0.03(-0.10%) |
Nov 08, 2023 | 30.79 | 30.88 | 30.64 | 30.72 | 46,314 | -0.06(-0.19%) |
Nov 07, 2023 | 30.64 | 30.79 | 30.64 | 30.78 | 26,484 | -0.03(-0.10%) |
Nov 06, 2023 | 31.09 | 31.09 | 30.76 | 30.81 | 44,961 | -0.34(-1.08%) |
Nov 03, 2023 | 31.20 | 31.20 | 31.10 | 31.15 | 72,173 | +0.14(+0.45%) |
Nov 02, 2023 | 31.00 | 31.05 | 30.97 | 31.01 | 54,977 | -0.03(-0.10%) |
Nov 01, 2023 | 31.08 | 31.11 | 30.89 | 31.04 | 29,103 | -0.06(-0.19%) |
Oct 31, 2023 | 31.03 | 31.11 | 31.01 | 31.10 | 16,336 | +0.06(+0.19%) |
Oct 30, 2023 | 31.16 | 31.16 | 31.03 | 31.04 | 25,692 | +0.00(+0.00%) |
Oct 27, 2023 | 31.11 | 31.12 | 30.99 | 31.04 | 113,686 | -0.03(-0.10%) |
Oct 26, 2023 | 31.04 | 31.10 | 31.03 | 31.07 | 17,065 | +0.07(+0.22%) |
Oct 25, 2023 | 30.91 | 31.09 | 30.91 | 31.00 | 49,831 | -0.12(-0.38%) |
Oct 24, 2023 | 31.08 | 31.14 | 30.99 | 31.12 | 44,148 | +0.14(+0.45%) |
Oct 23, 2023 | 31.01 | 31.06 | 30.95 | 30.98 | 27,712 | -0.03(-0.10%) |
Oct 20, 2023 | 31.04 | 31.11 | 30.98 | 31.01 | 30,259 | -0.03(-0.10%) |
Oct 19, 2023 | 31.12 | 31.38 | 30.84 | 31.04 | 97,884 | -0.12(-0.38%) |
Oct 18, 2023 | 31.20 | 31.25 | 31.16 | 31.16 | 46,128 | -0.21(-0.66%) |
Oct 17, 2023 | 31.17 | 31.46 | 31.03 | 31.36 | 25,884 | +0.07(+0.22%) |
Oct 16, 2023 | 31.23 | 31.32 | 31.23 | 31.29 | 30,816 | +0.12(+0.38%) |
Oct 13, 2023 | 31.31 | 31.31 | 31.10 | 31.18 | 25,932 | +0.02(+0.06%) |
Oct 12, 2023 | 31.26 | 31.26 | 31.16 | 31.16 | 31,268 | -0.04(-0.13%) |
Oct 11, 2023 | 31.12 | 31.25 | 31.12 | 31.20 | 52,713 | -0.00(-0.00%) |
Oct 10, 2023 | 31.11 | 31.23 | 31.08 | 31.20 | 32,132 | +0.14(+0.45%) |
Oct 09, 2023 | 30.93 | 31.08 | 30.93 | 31.06 | 15,713 | +0.05(+0.16%) |
Oct 06, 2023 | 31.07 | 31.12 | 30.97 | 31.01 | 23,489 | -0.04(-0.13%) |
Oct 05, 2023 | 31.15 | 31.15 | 31.01 | 31.05 | 29,349 | -0.07(-0.22%) |
Oct 04, 2023 | 31.45 | 31.45 | 30.96 | 31.12 | 55,750 | -0.02(-0.06%) |
Oct 03, 2023 | 31.19 | 31.21 | 30.93 | 31.14 | 47,560 | +0.03(+0.10%) |
Oct 02, 2023 | 31.09 | 31.24 | 31.09 | 31.11 | 28,378 | -0.11(-0.35%) |
Sep 29, 2023 | 31.24 | 31.28 | 31.18 | 31.21 | 58,275 | -0.02(-0.05%) |
Sep 28, 2023 | 31.13 | 31.24 | 31.13 | 31.23 | 25,026 | +0.02(+0.05%) |
Sep 27, 2023 | 31.17 | 31.27 | 31.17 | 31.21 | 14,408 | +0.05(+0.16%) |
Sep 26, 2023 | 30.97 | 31.27 | 30.97 | 31.17 | 25,944 | -0.10(-0.32%) |
Sep 25, 2023 | 31.19 | 31.30 | 31.24 | 31.26 | 13,369 | +0.03(+0.09%) |
Sep 22, 2023 | 31.28 | 31.33 | 31.21 | 31.23 | 17,109 | +0.11(+0.35%) |
Sep 21, 2023 | 31.03 | 31.18 | 31.03 | 31.13 | 23,358 | -0.03(-0.10%) |
Sep 20, 2023 | 31.17 | 31.26 | 31.10 | 31.16 | 21,610 | -0.02(-0.06%) |
Sep 19, 2023 | 31.14 | 31.18 | 31.09 | 31.18 | 31,460 | +0.11(+0.35%) |
Sep 18, 2023 | 31.11 | 31.15 | 31.06 | 31.07 | 34,486 | +0.00(+0.00%) |
Sep 15, 2023 | 31.11 | 31.15 | 31.05 | 31.07 | 23,393 | -0.10(-0.32%) |
Sep 14, 2023 | 31.18 | 31.21 | 31.16 | 31.17 | 20,451 | +0.07(+0.22%) |
Sep 13, 2023 | 31.12 | 31.17 | 31.08 | 31.10 | 36,697 | -0.11(-0.35%) |
Sep 12, 2023 | 31.14 | 31.22 | 31.13 | 31.20 | 32,495 | +0.05(+0.16%) |
Sep 11, 2023 | 31.05 | 31.17 | 31.05 | 31.16 | 27,273 | +0.14(+0.45%) |
Sep 08, 2023 | 31.01 | 31.08 | 30.98 | 31.02 | 20,307 | +0.03(+0.10%) |
Sep 07, 2023 | 30.98 | 31.07 | 30.95 | 30.99 | 32,200 | -0.04(-0.13%) |
Sep 06, 2023 | 31.08 | 31.10 | 30.99 | 31.03 | 53,519 | +0.01(+0.03%) |
Sep 05, 2023 | 31.20 | 31.25 | 30.98 | 31.02 | 25,000 | -0.26(-0.82%) |
Sep 01, 2023 | 31.01 | 31.32 | 31.01 | 31.27 | 16,663 | +0.23(+0.73%) |
Aug 31, 2023 | 31.34 | 31.35 | 31.05 | 31.05 | 40,047 | -0.31(-0.98%) |
Aug 30, 2023 | 31.41 | 31.46 | 31.32 | 31.35 | 23,042 | -0.11(-0.35%) |
Aug 29, 2023 | 31.37 | 31.47 | 31.36 | 31.46 | 22,818 | +0.02(+0.06%) |
Aug 28, 2023 | 31.34 | 31.48 | 31.26 | 31.44 | 24,363 | +0.21(+0.66%) |
Aug 25, 2023 | 31.17 | 31.23 | 31.15 | 31.23 | 59,260 | +0.15(+0.48%) |
Aug 24, 2023 | 31.09 | 31.14 | 31.06 | 31.09 | 34,326 | -0.09(-0.29%) |
Aug 23, 2023 | 31.14 | 31.20 | 31.13 | 31.18 | 25,448 | +0.00(+0.00%) |
Aug 22, 2023 | 31.03 | 31.18 | 31.03 | 31.18 | 40,126 | +0.08(+0.25%) |
Aug 21, 2023 | 31.00 | 31.11 | 31.00 | 31.10 | 69,088 | +0.05(+0.16%) |
Aug 18, 2023 | 30.88 | 31.09 | 30.88 | 31.05 | 43,691 | +0.17(+0.54%) |
Aug 17, 2023 | 31.00 | 31.02 | 30.88 | 30.88 | 42,179 | -0.05(-0.16%) |
Aug 16, 2023 | 31.02 | 31.04 | 30.91 | 30.93 | 106,090 | -0.05(-0.16%) |
Aug 15, 2023 | 30.93 | 31.00 | 30.89 | 30.98 | 41,894 | +0.01(+0.03%) |
Aug 14, 2023 | 30.96 | 31.22 | 30.96 | 30.97 | 27,247 | -0.07(-0.22%) |
Aug 11, 2023 | 31.02 | 31.22 | 30.97 | 31.04 | 32,306 | +0.03(+0.10%) |
Aug 10, 2023 | 31.05 | 31.11 | 30.77 | 31.01 | 185,739 | -0.02(-0.06%) |
Aug 09, 2023 | 31.07 | 31.07 | 30.94 | 31.03 | 27,665 | +0.05(+0.16%) |
Aug 08, 2023 | 30.83 | 30.98 | 30.83 | 30.98 | 31,733 | +0.10(+0.32%) |
Aug 07, 2023 | 30.80 | 30.88 | 30.80 | 30.88 | 191,985 | +0.09(+0.29%) |
Aug 04, 2023 | 30.85 | 30.90 | 30.76 | 30.79 | 17,753 | +0.06(+0.19%) |
Aug 03, 2023 | 30.72 | 30.83 | 30.70 | 30.73 | 32,563 | +0.03(+0.10%) |
Aug 02, 2023 | 30.65 | 30.70 | 30.58 | 30.70 | 66,779 | +0.09(+0.29%) |
Aug 01, 2023 | 30.66 | 30.73 | 30.60 | 30.61 | 100,387 | -0.18(-0.58%) |
Jul 31, 2023 | 30.77 | 30.86 | 30.71 | 30.79 | 88,046 | -0.12(-0.38%) |
Jul 28, 2023 | 30.92 | 30.92 | 30.83 | 30.91 | 32,508 | +0.05(+0.16%) |
Jul 27, 2023 | 30.91 | 30.91 | 30.80 | 30.86 | 31,864 | -0.02(-0.06%) |
Jul 26, 2023 | 30.83 | 30.91 | 30.83 | 30.88 | 50,072 | +0.06(+0.19%) |
Jul 25, 2023 | 30.80 | 30.87 | 30.80 | 30.82 | 37,424 | +0.01(+0.03%) |
Jul 24, 2023 | 30.81 | 30.87 | 30.81 | 30.81 | 33,880 | +0.00(+0.00%) |
Jul 21, 2023 | 30.88 | 30.97 | 30.81 | 30.81 | 33,942 | -0.09(-0.29%) |
Jul 20, 2023 | 30.90 | 30.96 | 30.88 | 30.90 | 49,286 | -0.06(-0.19%) |
Jul 19, 2023 | 31.03 | 31.07 | 30.91 | 30.96 | 45,094 | -0.09(-0.29%) |
Jul 18, 2023 | 31.18 | 31.18 | 31.04 | 31.05 | 30,996 | -0.07(-0.22%) |
Jul 17, 2023 | 31.08 | 31.13 | 31.07 | 31.12 | 47,649 | +0.07(+0.22%) |
Jul 14, 2023 | 31.05 | 31.37 | 30.99 | 31.05 | 34,690 | -0.08(-0.25%) |
Jul 13, 2023 | 31.09 | 31.27 | 31.05 | 31.13 | 39,539 | +0.03(+0.10%) |
Jul 12, 2023 | 31.02 | 31.16 | 31.02 | 31.10 | 50,552 | +0.07(+0.22%) |
Jul 11, 2023 | 30.93 | 31.04 | 30.86 | 31.03 | 29,695 | +0.05(+0.16%) |
Jul 10, 2023 | 30.80 | 31.00 | 30.80 | 30.98 | 60,241 | +0.12(+0.38%) |
Jul 07, 2023 | 30.78 | 30.86 | 30.76 | 30.86 | 105,569 | +0.07(+0.22%) |
Jul 06, 2023 | 30.72 | 30.79 | 30.64 | 30.79 | 588,332 | +0.05(+0.16%) |
Jul 05, 2023 | 30.70 | 30.76 | 30.64 | 30.74 | 46,278 | -0.03(-0.10%) |
Jul 03, 2023 | 30.73 | 30.78 | 30.72 | 30.77 | 28,868 | -0.06(-0.19%) |
Jun 30, 2023 | 30.82 | 30.85 | 30.66 | 30.83 | 36,288 | +0.05(+0.15%) |
Jun 29, 2023 | 30.81 | 30.84 | 30.68 | 30.78 | 38,242 | -0.01(-0.02%) |
Jun 28, 2023 | 30.78 | 30.86 | 30.63 | 30.79 | 50,065 | -0.08(-0.26%) |
Jun 27, 2023 | 30.84 | 30.91 | 30.63 | 30.87 | 80,960 | +0.05(+0.16%) |
Jun 26, 2023 | 30.77 | 30.84 | 30.76 | 30.82 | 39,381 | +0.12(+0.39%) |
Jun 23, 2023 | 30.85 | 30.92 | 30.70 | 30.70 | 43,375 | -0.08(-0.26%) |
Jun 22, 2023 | 30.72 | 30.79 | 30.70 | 30.78 | 42,208 | +0.05(+0.16%) |
Jun 21, 2023 | 30.71 | 30.76 | 30.62 | 30.73 | 52,028 | +0.11(+0.35%) |
Jun 20, 2023 | 30.61 | 30.69 | 30.56 | 30.62 | 57,024 | -0.14(-0.45%) |
Jun 16, 2023 | 30.78 | 30.78 | 30.69 | 30.76 | 80,997 | -0.02(-0.06%) |
Jun 15, 2023 | 30.64 | 30.82 | 30.64 | 30.78 | 225,373 | +0.12(+0.39%) |
Jun 14, 2023 | 30.70 | 30.76 | 30.59 | 30.66 | 76,333 | -0.02(-0.06%) |
Jun 13, 2023 | 30.72 | 30.73 | 30.59 | 30.68 | 28,665 | +0.01(+0.03%) |
Jun 12, 2023 | 30.60 | 30.72 | 30.46 | 30.67 | 52,369 | +0.04(+0.13%) |
Jun 09, 2023 | 30.65 | 30.65 | 30.56 | 30.63 | 76,717 | -0.06(-0.19%) |
Jun 08, 2023 | 30.76 | 30.76 | 30.66 | 30.69 | 32,169 | -0.04(-0.13%) |
Jun 07, 2023 | 30.78 | 30.78 | 30.69 | 30.73 | 57,217 | -0.02(-0.06%) |
Jun 06, 2023 | 30.65 | 30.75 | 30.65 | 30.75 | 70,221 | +0.05(+0.16%) |
Jun 05, 2023 | 30.74 | 30.78 | 30.60 | 30.70 | 1,066,606 | -0.06(-0.19%) |
Jun 02, 2023 | 30.73 | 30.81 | 30.69 | 30.76 | 31,174 | +0.07(+0.23%) |
Jun 01, 2023 | 30.75 | 30.77 | 30.68 | 30.69 | 56,087 | -0.06(-0.19%) |
May 31, 2023 | 30.62 | 30.75 | 30.58 | 30.75 | 79,251 | +0.07(+0.23%) |
May 30, 2023 | 30.67 | 30.71 | 30.64 | 30.68 | 20,323 | -0.03(-0.10%) |
May 26, 2023 | 30.80 | 30.80 | 30.67 | 30.71 | 41,114 | -0.02(-0.06%) |
May 25, 2023 | 30.76 | 30.77 | 30.68 | 30.73 | 45,377 | -0.07(-0.22%) |
May 24, 2023 | 30.79 | 30.84 | 30.65 | 30.80 | 28,576 | +0.03(+0.10%) |
May 23, 2023 | 30.82 | 30.89 | 30.77 | 30.77 | 30,294 | +0.00(+0.00%) |
May 22, 2023 | 30.75 | 30.80 | 30.73 | 30.77 | 30,793 | -0.01(-0.04%) |
May 19, 2023 | 30.91 | 30.91 | 30.78 | 30.78 | 38,986 | -0.09(-0.29%) |
May 18, 2023 | 30.87 | 31.10 | 30.80 | 30.87 | 38,072 | +0.00(+0.00%) |
May 17, 2023 | 31.06 | 31.06 | 30.79 | 30.87 | 89,965 | -0.03(-0.10%) |
May 16, 2023 | 30.91 | 30.94 | 30.75 | 30.90 | 35,406 | -0.48(-1.54%) |
May 15, 2023 | 31.27 | 31.41 | 31.27 | 31.38 | 23,303 | +0.13(+0.41%) |
May 12, 2023 | 31.35 | 31.35 | 31.19 | 31.25 | 22,145 | -0.04(-0.13%) |
May 11, 2023 | 31.36 | 31.36 | 31.27 | 31.29 | 18,713 | -0.12(-0.38%) |
May 10, 2023 | 31.52 | 31.52 | 31.38 | 31.41 | 26,845 | -0.02(-0.06%) |
May 09, 2023 | 31.32 | 31.45 | 31.32 | 31.43 | 42,053 | +0.02(+0.06%) |
May 08, 2023 | 31.44 | 31.46 | 31.40 | 31.41 | 43,981 | -0.10(-0.31%) |
May 05, 2023 | 31.46 | 31.53 | 31.18 | 31.51 | 37,421 | +0.15(+0.47%) |
May 04, 2023 | 31.23 | 31.40 | 31.23 | 31.36 | 16,228 | +0.11(+0.35%) |
May 03, 2023 | 31.29 | 31.37 | 31.22 | 31.25 | 31,631 | -0.03(-0.09%) |
May 02, 2023 | 31.29 | 31.42 | 31.20 | 31.28 | 56,490 | -0.07(-0.21%) |