Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 36.04 | 36.04 | 35.85 | 35.87 | 51,589 | -0.12(-0.32%) |
May 22, 2024 | 35.98 | 36.02 | 35.93 | 35.98 | 19,983 | -0.03(-0.08%) |
May 21, 2024 | 35.92 | 36.01 | 35.92 | 36.01 | 79,891 | +0.07(+0.19%) |
May 20, 2024 | 35.92 | 36.00 | 35.92 | 35.95 | 82,775 | +0.02(+0.04%) |
May 17, 2024 | 35.91 | 35.93 | 35.88 | 35.93 | 26,155 | +0.05(+0.14%) |
May 16, 2024 | 35.93 | 35.94 | 35.88 | 35.88 | 40,353 | -0.07(-0.19%) |
May 15, 2024 | 35.87 | 35.95 | 35.77 | 35.95 | 13,139 | +0.22(+0.61%) |
May 14, 2024 | 35.62 | 35.73 | 35.61 | 35.73 | 25,074 | +0.12(+0.34%) |
May 13, 2024 | 35.64 | 35.64 | 35.59 | 35.61 | 112,985 | -0.01(-0.03%) |
May 10, 2024 | 35.63 | 35.65 | 35.57 | 35.62 | 23,841 | +0.07(+0.20%) |
May 09, 2024 | 35.44 | 35.56 | 35.43 | 35.55 | 19,273 | +0.07(+0.19%) |
May 08, 2024 | 35.37 | 35.48 | 35.37 | 35.48 | 174,217 | +0.03(+0.09%) |
May 07, 2024 | 35.42 | 35.46 | 35.39 | 35.45 | 23,755 | +0.06(+0.17%) |
May 06, 2024 | 35.28 | 35.39 | 35.28 | 35.39 | 18,573 | +0.19(+0.54%) |
May 03, 2024 | 35.11 | 35.22 | 35.09 | 35.20 | 26,803 | +0.33(+0.95%) |
May 02, 2024 | 34.77 | 34.92 | 34.72 | 34.87 | 23,626 | +0.18(+0.52%) |
May 01, 2024 | 34.75 | 35.00 | 34.66 | 34.69 | 56,121 | -0.10(-0.29%) |
Apr 30, 2024 | 34.99 | 35.11 | 34.79 | 34.79 | 31,734 | -0.31(-0.88%) |
Apr 29, 2024 | 35.04 | 35.12 | 35.02 | 35.10 | 97,812 | +0.08(+0.23%) |
Apr 26, 2024 | 34.89 | 35.08 | 34.89 | 35.02 | 31,771 | +0.23(+0.66%) |
Apr 25, 2024 | 34.72 | 34.84 | 34.52 | 34.79 | 29,311 | -0.13(-0.37%) |
Apr 24, 2024 | 34.90 | 34.93 | 34.80 | 34.92 | 73,851 | +0.04(+0.11%) |
Apr 23, 2024 | 34.66 | 34.92 | 34.66 | 34.88 | 213,164 | +0.28(+0.82%) |
Apr 22, 2024 | 34.48 | 34.73 | 34.43 | 34.60 | 121,358 | +0.20(+0.57%) |
Apr 19, 2024 | 34.64 | 34.64 | 34.37 | 34.40 | 55,219 | -0.22(-0.63%) |
Apr 18, 2024 | 34.70 | 34.78 | 34.57 | 34.62 | 39,054 | -0.01(-0.04%) |
Apr 17, 2024 | 34.81 | 34.86 | 34.60 | 34.63 | 137,800 | -0.12(-0.35%) |
Apr 16, 2024 | 34.79 | 34.87 | 34.73 | 34.75 | 46,967 | -0.07(-0.20%) |
Apr 15, 2024 | 35.27 | 35.27 | 34.79 | 34.82 | 387,074 | -0.18(-0.51%) |
Apr 12, 2024 | 35.18 | 35.20 | 34.97 | 35.00 | 34,377 | -0.29(-0.82%) |
Apr 11, 2024 | 35.18 | 35.33 | 35.09 | 35.29 | 27,343 | +0.10(+0.29%) |
Apr 10, 2024 | 35.21 | 35.21 | 35.09 | 35.19 | 35,162 | -0.13(-0.37%) |
Apr 09, 2024 | 35.31 | 35.32 | 35.18 | 35.32 | 966,129 | +0.02(+0.06%) |
Apr 08, 2024 | 35.33 | 35.33 | 35.26 | 35.30 | 53,387 | +0.07(+0.20%) |
Apr 05, 2024 | 35.09 | 35.32 | 35.09 | 35.23 | 51,404 | +0.13(+0.37%) |
Apr 04, 2024 | 35.40 | 35.42 | 35.07 | 35.10 | 96,583 | -0.18(-0.51%) |
Apr 03, 2024 | 35.17 | 35.36 | 35.17 | 35.28 | 290,608 | +0.03(+0.09%) |
Apr 02, 2024 | 35.32 | 35.32 | 35.20 | 35.25 | 29,162 | -0.10(-0.28%) |
Apr 01, 2024 | 35.35 | 35.44 | 35.33 | 35.35 | 642,425 | -0.03(-0.08%) |
Mar 28, 2024 | 35.47 | 35.41 | 35.40 | 35.38 | 79,544 | +0.01(+0.03%) |
Mar 27, 2024 | 35.33 | 35.37 | 35.33 | 35.37 | 53,756 | +0.09(+0.26%) |
Mar 26, 2024 | 35.22 | 35.33 | 35.22 | 35.28 | 70,221 | +0.01(+0.03%) |
Mar 25, 2024 | 35.20 | 35.30 | 35.20 | 35.27 | 23,464 | -0.01(-0.03%) |
Mar 22, 2024 | 35.25 | 35.34 | 35.25 | 35.28 | 85,176 | -0.01(-0.03%) |
Mar 21, 2024 | 35.32 | 35.36 | 35.22 | 35.29 | 112,050 | +0.06(+0.17%) |
Mar 20, 2024 | 35.11 | 35.25 | 35.10 | 35.23 | 85,300 | +0.14(+0.40%) |
Mar 19, 2024 | 34.97 | 35.10 | 34.96 | 35.09 | 419,387 | +0.09(+0.26%) |
Mar 18, 2024 | 35.00 | 35.09 | 34.99 | 35.00 | 56,361 | +0.07(+0.20%) |
Mar 15, 2024 | 34.88 | 34.96 | 34.85 | 34.93 | 266,796 | -0.07(-0.20%) |
Mar 14, 2024 | 35.05 | 35.06 | 34.91 | 35.00 | 101,355 | -0.03(-0.09%) |
Mar 13, 2024 | 35.02 | 35.10 | 35.02 | 35.03 | 26,329 | -0.03(-0.09%) |
Mar 12, 2024 | 35.01 | 35.07 | 34.90 | 35.06 | 38,022 | +0.20(+0.57%) |
Mar 11, 2024 | 34.87 | 34.89 | 34.79 | 34.86 | 69,985 | -0.01(-0.03%) |
Mar 08, 2024 | 34.94 | 35.11 | 34.87 | 34.87 | 52,573 | -0.10(-0.29%) |
Mar 07, 2024 | 34.88 | 35.01 | 34.88 | 34.97 | 325,685 | +0.16(+0.46%) |
Mar 06, 2024 | 34.84 | 34.95 | 34.77 | 34.81 | 281,472 | +0.09(+0.26%) |
Mar 05, 2024 | 34.85 | 34.85 | 34.65 | 34.72 | 346,465 | -0.20(-0.56%) |
Mar 04, 2024 | 34.89 | 34.97 | 34.89 | 34.92 | 34,529 | -0.00(-0.01%) |
Mar 01, 2024 | 34.73 | 34.94 | 34.73 | 34.92 | 101,027 | +0.14(+0.40%) |
Feb 29, 2024 | 34.72 | 34.82 | 34.67 | 34.78 | 1,970,135 | +0.08(+0.23%) |
Feb 28, 2024 | 34.69 | 34.72 | 34.67 | 34.70 | 38,132 | -0.02(-0.06%) |
Feb 27, 2024 | 34.66 | 34.73 | 34.66 | 34.72 | 89,161 | +0.05(+0.14%) |
Feb 26, 2024 | 34.70 | 34.77 | 34.67 | 34.67 | 125,955 | -0.06(-0.17%) |
Feb 23, 2024 | 34.74 | 34.80 | 34.71 | 34.73 | 59,015 | +0.04(+0.10%) |
Feb 22, 2024 | 34.55 | 34.74 | 34.55 | 34.69 | 106,710 | +0.37(+1.09%) |
Feb 21, 2024 | 34.25 | 34.34 | 34.19 | 34.32 | 42,852 | +0.03(+0.09%) |
Feb 20, 2024 | 34.31 | 34.38 | 34.22 | 34.29 | 62,485 | -0.14(-0.41%) |
Feb 16, 2024 | 34.45 | 34.55 | 34.40 | 34.43 | 54,617 | -0.06(-0.17%) |
Feb 15, 2024 | 34.43 | 34.52 | 34.41 | 34.49 | 78,244 | +0.10(+0.29%) |
Feb 14, 2024 | 34.27 | 34.39 | 34.22 | 34.39 | 112,585 | +0.21(+0.61%) |
Feb 13, 2024 | 34.10 | 34.27 | 34.07 | 34.18 | 38,885 | -0.27(-0.78%) |
Feb 12, 2024 | 34.51 | 34.55 | 34.44 | 34.45 | 45,689 | -0.01(-0.03%) |
Feb 09, 2024 | 34.41 | 34.50 | 34.40 | 34.46 | 57,772 | +0.11(+0.32%) |
Feb 08, 2024 | 34.38 | 34.39 | 34.33 | 34.35 | 266,727 | +0.01(+0.03%) |
Feb 07, 2024 | 34.26 | 34.38 | 34.26 | 34.34 | 61,601 | +0.15(+0.44%) |
Feb 06, 2024 | 34.21 | 34.21 | 34.10 | 34.19 | 71,950 | +0.02(+0.06%) |
Feb 05, 2024 | 34.06 | 34.20 | 34.02 | 34.17 | 55,607 | -0.02(-0.06%) |
Feb 02, 2024 | 33.97 | 34.28 | 33.97 | 34.19 | 320,485 | +0.22(+0.65%) |
Feb 01, 2024 | 33.84 | 34.00 | 33.76 | 33.97 | 60,993 | +0.25(+0.74%) |
Jan 31, 2024 | 33.90 | 33.96 | 33.71 | 33.72 | 249,522 | -0.34(-1.00%) |
Jan 30, 2024 | 34.00 | 34.10 | 34.00 | 34.06 | 304,171 | -0.01(-0.03%) |
Jan 29, 2024 | 33.92 | 34.11 | 33.92 | 34.07 | 430,108 | +0.15(+0.44%) |
Jan 26, 2024 | 33.88 | 33.99 | 33.88 | 33.92 | 171,666 | -0.02(-0.06%) |
Jan 25, 2024 | 33.90 | 33.96 | 33.85 | 33.94 | 76,255 | +0.08(+0.24%) |
Jan 24, 2024 | 33.92 | 33.98 | 33.84 | 33.86 | 78,246 | +0.05(+0.15%) |
Jan 23, 2024 | 33.77 | 33.83 | 33.73 | 33.81 | 79,948 | +0.06(+0.18%) |
Jan 22, 2024 | 33.75 | 33.84 | 33.74 | 33.75 | 87,260 | +0.06(+0.18%) |
Jan 19, 2024 | 33.45 | 33.72 | 33.45 | 33.69 | 113,947 | +0.28(+0.84%) |
Jan 18, 2024 | 33.35 | 33.44 | 33.26 | 33.41 | 30,762 | +0.18(+0.54%) |
Jan 17, 2024 | 33.21 | 33.28 | 33.13 | 33.23 | 53,860 | -0.16(-0.48%) |
Jan 16, 2024 | 33.36 | 33.45 | 33.27 | 33.39 | 50,991 | -0.09(-0.27%) |
Jan 12, 2024 | 33.45 | 33.53 | 33.40 | 33.48 | 75,455 | +0.04(+0.12%) |
Jan 11, 2024 | 33.47 | 33.47 | 33.27 | 33.44 | 217,330 | -0.03(-0.09%) |
Jan 10, 2024 | 33.37 | 33.48 | 33.32 | 33.47 | 79,267 | +0.15(+0.45%) |
Jan 09, 2024 | 33.19 | 33.35 | 33.19 | 33.32 | 276,405 | +0.00(+0.00%) |
Jan 08, 2024 | 33.04 | 33.36 | 33.04 | 33.32 | 101,345 | +0.26(+0.79%) |
Jan 05, 2024 | 33.07 | 33.12 | 32.96 | 33.06 | 56,821 | +0.08(+0.24%) |
Jan 04, 2024 | 33.02 | 33.16 | 32.98 | 32.98 | 64,747 | -0.08(-0.24%) |
Jan 03, 2024 | 33.13 | 33.19 | 33.03 | 33.06 | 141,377 | -0.16(-0.48%) |
Jan 02, 2024 | 33.15 | 33.28 | 33.13 | 33.22 | 1,437,823 | -0.15(-0.45%) |
Dec 29, 2023 | 33.41 | 33.46 | 33.28 | 33.37 | 90,385 | -0.05(-0.15%) |
Dec 28, 2023 | 33.40 | 33.47 | 33.40 | 33.42 | 55,927 | +0.02(+0.06%) |
Dec 27, 2023 | 33.40 | 33.41 | 33.30 | 33.40 | 106,847 | +0.05(+0.13%) |
Dec 26, 2023 | 33.31 | 33.41 | 33.31 | 33.35 | 135,223 | +0.10(+0.32%) |
Dec 22, 2023 | 33.31 | 33.34 | 33.20 | 33.25 | 256,519 | -0.02(-0.05%) |
Dec 21, 2023 | 33.13 | 33.27 | 33.06 | 33.27 | 206,894 | +0.23(+0.68%) |
Dec 20, 2023 | 33.24 | 33.35 | 33.02 | 33.04 | 69,126 | -0.28(-0.84%) |
Dec 19, 2023 | 33.20 | 33.35 | 33.20 | 33.32 | 61,484 | +0.09(+0.27%) |
Dec 18, 2023 | 33.21 | 33.26 | 33.12 | 33.23 | 148,387 | +0.17(+0.51%) |
Dec 15, 2023 | 33.08 | 33.17 | 33.03 | 33.06 | 106,317 | -0.07(-0.21%) |
Dec 14, 2023 | 33.12 | 33.19 | 33.00 | 33.13 | 64,629 | +0.05(+0.15%) |
Dec 13, 2023 | 32.73 | 33.10 | 32.73 | 33.08 | 87,436 | +0.31(+0.95%) |
Dec 12, 2023 | 32.61 | 32.77 | 32.61 | 32.77 | 66,352 | +0.12(+0.37%) |
Dec 11, 2023 | 32.59 | 32.69 | 32.57 | 32.65 | 144,560 | +0.05(+0.15%) |
Dec 08, 2023 | 32.47 | 32.62 | 32.46 | 32.60 | 73,669 | +0.08(+0.25%) |
Dec 07, 2023 | 32.40 | 32.52 | 32.40 | 32.52 | 48,277 | +0.16(+0.49%) |
Dec 06, 2023 | 32.48 | 32.49 | 32.34 | 32.36 | 211,753 | -0.08(-0.25%) |
Dec 05, 2023 | 32.35 | 32.47 | 32.32 | 32.44 | 197,400 | +0.00(+0.00%) |
Dec 04, 2023 | 32.37 | 32.45 | 32.29 | 32.44 | 45,861 | -0.11(-0.34%) |
Dec 01, 2023 | 32.37 | 32.55 | 32.34 | 32.55 | 137,497 | +0.16(+0.49%) |
Nov 30, 2023 | 32.36 | 32.41 | 32.24 | 32.39 | 109,055 | +0.06(+0.19%) |
Nov 29, 2023 | 32.41 | 32.48 | 32.27 | 32.33 | 100,131 | +0.05(+0.15%) |
Nov 28, 2023 | 32.27 | 32.39 | 32.23 | 32.28 | 288,559 | -0.04(-0.12%) |
Nov 27, 2023 | 32.22 | 32.35 | 32.22 | 32.32 | 291,451 | +0.00(+0.00%) |
Nov 24, 2023 | 32.35 | 32.35 | 32.29 | 32.32 | 14,260 | +0.00(+0.00%) |
Nov 22, 2023 | 32.27 | 32.35 | 32.25 | 32.32 | 248,368 | +0.06(+0.20%) |
Nov 21, 2023 | 32.23 | 32.28 | 32.17 | 32.26 | 113,368 | -0.04(-0.14%) |
Nov 20, 2023 | 32.16 | 32.31 | 32.12 | 32.30 | 187,561 | +0.20(+0.62%) |
Nov 17, 2023 | 32.09 | 32.15 | 32.06 | 32.10 | 99,142 | -0.01(-0.03%) |
Nov 16, 2023 | 32.01 | 32.11 | 31.98 | 32.11 | 107,955 | +0.03(+0.09%) |
Nov 15, 2023 | 32.08 | 32.14 | 32.01 | 32.08 | 514,313 | +0.03(+0.09%) |
Nov 14, 2023 | 31.86 | 32.09 | 31.86 | 32.05 | 365,559 | +0.41(+1.30%) |
Nov 13, 2023 | 31.61 | 31.69 | 31.56 | 31.64 | 90,374 | +0.03(+0.09%) |
Nov 10, 2023 | 31.47 | 31.65 | 31.35 | 31.61 | 228,046 | +0.23(+0.73%) |
Nov 09, 2023 | 31.53 | 31.53 | 31.33 | 31.38 | 261,027 | -0.15(-0.48%) |
Nov 08, 2023 | 31.55 | 31.55 | 31.43 | 31.53 | 90,124 | +0.01(+0.03%) |
Nov 07, 2023 | 31.50 | 31.53 | 31.39 | 31.52 | 60,079 | +0.06(+0.19%) |
Nov 06, 2023 | 31.52 | 31.52 | 31.36 | 31.46 | 46,933 | +0.09(+0.29%) |
Nov 03, 2023 | 31.29 | 31.47 | 31.29 | 31.37 | 99,102 | +0.17(+0.54%) |
Nov 02, 2023 | 31.13 | 31.22 | 31.03 | 31.20 | 64,509 | +0.35(+1.13%) |
Nov 01, 2023 | 30.67 | 30.92 | 30.67 | 30.85 | 291,087 | +0.19(+0.62%) |
Oct 31, 2023 | 30.53 | 30.72 | 30.53 | 30.66 | 64,103 | +0.10(+0.33%) |
Oct 30, 2023 | 30.53 | 30.62 | 30.44 | 30.56 | 42,553 | +0.20(+0.66%) |
Oct 27, 2023 | 30.46 | 30.54 | 30.30 | 30.36 | 77,918 | -0.04(-0.13%) |
Oct 26, 2023 | 30.60 | 30.60 | 30.37 | 30.40 | 106,969 | -0.24(-0.78%) |
Oct 25, 2023 | 30.80 | 30.80 | 30.60 | 30.64 | 297,556 | -0.24(-0.78%) |
Oct 24, 2023 | 30.88 | 30.96 | 30.78 | 30.88 | 58,629 | +0.10(+0.32%) |
Oct 23, 2023 | 30.68 | 30.91 | 30.68 | 30.78 | 29,668 | -0.02(-0.06%) |
Oct 20, 2023 | 30.97 | 31.01 | 30.77 | 30.80 | 103,649 | -0.23(-0.74%) |
Oct 19, 2023 | 31.25 | 31.26 | 30.96 | 31.03 | 71,526 | -0.09(-0.29%) |
Oct 18, 2023 | 31.37 | 31.39 | 31.09 | 31.12 | 62,413 | -0.33(-1.05%) |
Oct 17, 2023 | 31.36 | 31.51 | 31.29 | 31.45 | 92,313 | +0.05(+0.16%) |
Oct 16, 2023 | 31.36 | 31.47 | 31.33 | 31.40 | 62,690 | +0.20(+0.63%) |
Oct 13, 2023 | 31.40 | 31.44 | 31.16 | 31.20 | 48,595 | -0.09(-0.28%) |
Oct 12, 2023 | 31.42 | 31.46 | 31.23 | 31.29 | 47,566 | -0.12(-0.38%) |
Oct 11, 2023 | 31.35 | 31.42 | 31.30 | 31.41 | 29,945 | +0.09(+0.29%) |
Oct 10, 2023 | 31.25 | 31.44 | 31.24 | 31.32 | 58,245 | +0.09(+0.29%) |
Oct 09, 2023 | 30.98 | 31.27 | 30.98 | 31.23 | 22,735 | +0.12(+0.39%) |
Oct 06, 2023 | 30.77 | 31.21 | 30.77 | 31.11 | 178,786 | +0.17(+0.55%) |
Oct 05, 2023 | 30.98 | 30.98 | 30.80 | 30.94 | 106,709 | +0.04(+0.13%) |
Oct 04, 2023 | 30.83 | 30.95 | 30.76 | 30.90 | 75,625 | +0.14(+0.46%) |
Oct 03, 2023 | 30.96 | 30.96 | 30.74 | 30.76 | 64,567 | -0.27(-0.87%) |
Oct 02, 2023 | 31.03 | 31.07 | 30.90 | 31.03 | 213,856 | -0.02(-0.06%) |
Sep 29, 2023 | 31.14 | 31.21 | 30.99 | 31.05 | 152,486 | -0.03(-0.10%) |
Sep 28, 2023 | 30.96 | 31.14 | 30.96 | 31.08 | 40,094 | +0.11(+0.36%) |
Sep 27, 2023 | 31.00 | 31.03 | 30.80 | 30.97 | 190,355 | -0.02(-0.06%) |
Sep 26, 2023 | 31.06 | 31.12 | 30.92 | 30.99 | 214,525 | -0.26(-0.82%) |
Sep 25, 2023 | 31.04 | 31.25 | 31.13 | 31.25 | 162,251 | +0.12(+0.37%) |
Sep 22, 2023 | 31.27 | 31.30 | 31.13 | 31.13 | 92,182 | -0.07(-0.22%) |
Sep 21, 2023 | 31.30 | 31.35 | 31.19 | 31.20 | 97,783 | -0.32(-1.02%) |
Sep 20, 2023 | 31.80 | 31.80 | 31.51 | 31.52 | 100,301 | -0.18(-0.55%) |
Sep 19, 2023 | 31.68 | 31.71 | 31.56 | 31.70 | 159,268 | -0.04(-0.14%) |
Sep 18, 2023 | 31.77 | 31.79 | 31.65 | 31.74 | 65,489 | +0.02(+0.06%) |
Sep 15, 2023 | 31.86 | 31.89 | 31.71 | 31.72 | 105,971 | -0.26(-0.81%) |
Sep 14, 2023 | 31.89 | 31.99 | 31.82 | 31.98 | 177,096 | +0.18(+0.57%) |
Sep 13, 2023 | 31.78 | 31.84 | 31.72 | 31.80 | 59,557 | +0.03(+0.09%) |
Sep 12, 2023 | 31.82 | 31.87 | 31.71 | 31.77 | 83,252 | -0.10(-0.31%) |
Sep 11, 2023 | 31.88 | 31.89 | 31.76 | 31.87 | 71,953 | +0.12(+0.38%) |
Sep 08, 2023 | 31.73 | 31.81 | 31.70 | 31.75 | 77,127 | +0.03(+0.09%) |
Sep 07, 2023 | 31.54 | 31.74 | 31.54 | 31.72 | 121,845 | -0.07(-0.22%) |
Sep 06, 2023 | 31.83 | 31.86 | 31.66 | 31.79 | 125,537 | -0.12(-0.38%) |
Sep 05, 2023 | 31.91 | 31.96 | 31.89 | 31.91 | 36,633 | -0.02(-0.06%) |
Sep 01, 2023 | 32.12 | 32.12 | 31.90 | 31.93 | 102,419 | -0.03(-0.09%) |
Aug 31, 2023 | 32.01 | 32.04 | 31.92 | 31.96 | 121,971 | +0.04(+0.13%) |
Aug 30, 2023 | 31.92 | 32.01 | 31.89 | 31.92 | 125,012 | +0.02(+0.06%) |
Aug 29, 2023 | 31.51 | 31.90 | 31.51 | 31.90 | 223,676 | +0.29(+0.92%) |
Aug 28, 2023 | 31.57 | 31.63 | 31.51 | 31.61 | 296,056 | +0.15(+0.48%) |
Aug 25, 2023 | 31.46 | 31.53 | 31.23 | 31.46 | 116,003 | +0.10(+0.32%) |
Aug 24, 2023 | 31.66 | 31.69 | 31.35 | 31.36 | 800,395 | -0.25(-0.79%) |
Aug 23, 2023 | 31.48 | 31.65 | 31.43 | 31.61 | 239,993 | +0.21(+0.67%) |
Aug 22, 2023 | 31.46 | 31.51 | 31.37 | 31.40 | 231,088 | -0.05(-0.16%) |
Aug 21, 2023 | 31.38 | 31.48 | 31.28 | 31.45 | 536,245 | +0.14(+0.44%) |
Aug 18, 2023 | 31.21 | 31.37 | 31.16 | 31.31 | 176,577 | +0.00(+0.01%) |
Aug 17, 2023 | 31.53 | 31.53 | 31.27 | 31.31 | 448,097 | -0.16(-0.51%) |
Aug 16, 2023 | 31.61 | 31.65 | 31.43 | 31.47 | 341,022 | -0.14(-0.44%) |
Aug 15, 2023 | 31.66 | 31.73 | 31.57 | 31.61 | 277,373 | -0.22(-0.69%) |
Aug 14, 2023 | 31.71 | 31.83 | 31.65 | 31.83 | 524,925 | +0.12(+0.38%) |
Aug 11, 2023 | 31.65 | 31.74 | 31.60 | 31.71 | 408,892 | +0.05(+0.16%) |
Aug 10, 2023 | 31.85 | 31.99 | 31.66 | 31.66 | 256,164 | -0.07(-0.22%) |
Aug 09, 2023 | 31.86 | 31.86 | 31.68 | 31.73 | 665,333 | -0.12(-0.38%) |
Aug 08, 2023 | 31.84 | 31.87 | 31.69 | 31.85 | 825,010 | -0.05(-0.16%) |
Aug 07, 2023 | 31.88 | 31.94 | 31.81 | 31.90 | 370,261 | +0.14(+0.44%) |
Aug 04, 2023 | 31.98 | 32.03 | 31.73 | 31.76 | 646,668 | -0.09(-0.28%) |
Aug 03, 2023 | 31.85 | 31.92 | 31.75 | 31.85 | 1,230,933 | -0.04(-0.14%) |
Aug 02, 2023 | 32.07 | 32.11 | 31.85 | 31.89 | 1,982,407 | -0.26(-0.82%) |
Aug 01, 2023 | 32.20 | 32.32 | 32.10 | 32.16 | 3,034,958 | -0.04(-0.12%) |
Jul 31, 2023 | 32.21 | 32.21 | 32.06 | 32.20 | 4,254,179 | +0.09(+0.28%) |
Jul 28, 2023 | 32.01 | 32.17 | 31.99 | 32.11 | 328,422 | +0.28(+0.88%) |
Jul 27, 2023 | 32.30 | 32.30 | 31.78 | 31.83 | 194,916 | -0.19(-0.59%) |
Jul 26, 2023 | 31.99 | 32.09 | 31.87 | 32.02 | 54,440 | +0.02(+0.06%) |
Jul 25, 2023 | 31.86 | 32.12 | 31.86 | 32.00 | 49,210 | +0.12(+0.38%) |
Jul 24, 2023 | 31.90 | 31.96 | 31.79 | 31.88 | 123,644 | +0.07(+0.22%) |
Jul 21, 2023 | 31.99 | 31.99 | 31.79 | 31.81 | 80,288 | +0.04(+0.13%) |
Jul 20, 2023 | 31.96 | 32.01 | 31.72 | 31.77 | 561,113 | -0.19(-0.60%) |
Jul 19, 2023 | 31.98 | 32.07 | 31.94 | 31.96 | 630,352 | +0.04(+0.12%) |
Jul 18, 2023 | 31.69 | 31.95 | 31.69 | 31.92 | 34,574 | +0.28(+0.89%) |
Jul 17, 2023 | 31.59 | 31.76 | 31.58 | 31.64 | 284,882 | +0.08(+0.25%) |
Jul 14, 2023 | 31.68 | 31.68 | 31.52 | 31.56 | 50,175 | -0.01(-0.03%) |
Jul 13, 2023 | 31.42 | 31.67 | 31.42 | 31.57 | 56,302 | +0.23(+0.73%) |
Jul 12, 2023 | 31.32 | 31.44 | 31.28 | 31.34 | 41,611 | +0.24(+0.77%) |
Jul 11, 2023 | 30.99 | 31.10 | 30.94 | 31.10 | 447,335 | +0.19(+0.61%) |
Jul 10, 2023 | 30.93 | 30.93 | 30.83 | 30.91 | 49,482 | +0.08(+0.26%) |
Jul 07, 2023 | 30.86 | 31.12 | 30.82 | 30.83 | 186,317 | -0.10(-0.32%) |
Jul 06, 2023 | 30.86 | 30.96 | 30.76 | 30.93 | 38,124 | -0.23(-0.74%) |
Jul 05, 2023 | 31.13 | 31.25 | 31.11 | 31.16 | 43,182 | -0.05(-0.16%) |
Jul 03, 2023 | 31.22 | 31.23 | 31.16 | 31.21 | 88,677 | +0.01(+0.03%) |
Jun 30, 2023 | 31.13 | 31.24 | 31.10 | 31.20 | 94,298 | +0.37(+1.20%) |
Jun 29, 2023 | 30.65 | 30.85 | 30.65 | 30.83 | 15,815 | +0.12(+0.39%) |
Jun 28, 2023 | 30.73 | 30.77 | 30.60 | 30.71 | 82,201 | +0.00(+0.00%) |
Jun 27, 2023 | 30.45 | 30.75 | 30.45 | 30.71 | 20,090 | +0.30(+0.99%) |
Jun 26, 2023 | 30.62 | 30.62 | 30.41 | 30.41 | 18,499 | -0.10(-0.33%) |
Jun 23, 2023 | 30.47 | 30.65 | 30.47 | 30.51 | 523,162 | -0.23(-0.75%) |
Jun 22, 2023 | 30.61 | 30.75 | 30.61 | 30.74 | 79,588 | +0.09(+0.29%) |
Jun 21, 2023 | 30.70 | 30.78 | 30.64 | 30.65 | 160,629 | -0.16(-0.52%) |
Jun 20, 2023 | 30.71 | 30.87 | 30.66 | 30.81 | 200,964 | -0.11(-0.36%) |
Jun 16, 2023 | 31.11 | 31.15 | 30.92 | 30.92 | 106,831 | -0.12(-0.39%) |