Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.15 | 35.15 | 34.93 | 35.13 | 46,289 | +0.13(+0.37%) |
May 30, 2024 | 34.98 | 35.06 | 34.91 | 35.00 | 7,489 | +0.23(+0.66%) |
May 29, 2024 | 34.78 | 34.90 | 34.74 | 34.77 | 19,577 | -0.32(-0.93%) |
May 28, 2024 | 35.21 | 35.21 | 35.03 | 35.09 | 15,196 | -0.01(-0.04%) |
May 24, 2024 | 35.14 | 35.15 | 35.04 | 35.11 | 31,372 | +0.22(+0.64%) |
May 23, 2024 | 35.25 | 35.25 | 34.77 | 34.88 | 31,124 | -0.29(-0.81%) |
May 22, 2024 | 35.33 | 35.38 | 35.17 | 35.17 | 14,179 | -0.19(-0.54%) |
May 21, 2024 | 35.31 | 35.40 | 35.28 | 35.36 | 33,641 | +0.03(+0.09%) |
May 20, 2024 | 35.25 | 35.43 | 35.25 | 35.33 | 58,315 | +0.04(+0.11%) |
May 17, 2024 | 35.30 | 35.38 | 35.27 | 35.29 | 59,621 | -0.02(-0.06%) |
May 16, 2024 | 35.42 | 35.42 | 35.28 | 35.31 | 8,425 | -0.11(-0.31%) |
May 15, 2024 | 35.33 | 35.46 | 35.26 | 35.42 | 36,770 | +0.23(+0.67%) |
May 14, 2024 | 35.17 | 35.25 | 35.09 | 35.19 | 29,125 | +0.24(+0.67%) |
May 13, 2024 | 35.04 | 35.18 | 34.95 | 34.95 | 29,649 | -0.02(-0.04%) |
May 10, 2024 | 35.15 | 35.15 | 34.88 | 34.97 | 14,665 | -0.13(-0.38%) |
May 09, 2024 | 34.92 | 35.10 | 34.85 | 35.10 | 29,877 | +0.25(+0.72%) |
May 08, 2024 | 34.85 | 34.92 | 34.79 | 34.85 | 50,542 | -0.09(-0.26%) |
May 07, 2024 | 34.94 | 35.12 | 34.94 | 34.94 | 25,211 | -0.05(-0.14%) |
May 06, 2024 | 34.78 | 35.00 | 34.78 | 34.99 | 38,287 | +0.27(+0.78%) |
May 03, 2024 | 34.88 | 34.92 | 34.62 | 34.72 | 24,893 | +0.24(+0.70%) |
May 02, 2024 | 34.20 | 34.55 | 34.20 | 34.48 | 17,501 | +0.29(+0.85%) |
May 01, 2024 | 34.15 | 34.52 | 34.05 | 34.19 | 68,377 | +0.05(+0.15%) |
Apr 30, 2024 | 34.34 | 34.40 | 34.10 | 34.14 | 33,661 | -0.40(-1.16%) |
Apr 29, 2024 | 34.47 | 34.54 | 34.39 | 34.54 | 26,735 | +0.14(+0.41%) |
Apr 26, 2024 | 34.24 | 34.43 | 34.21 | 34.40 | 66,913 | +0.21(+0.61%) |
Apr 25, 2024 | 34.16 | 34.19 | 33.91 | 34.19 | 114,894 | -0.12(-0.35%) |
Apr 24, 2024 | 34.32 | 34.35 | 34.14 | 34.31 | 154,613 | +0.03(+0.09%) |
Apr 23, 2024 | 34.03 | 34.45 | 34.03 | 34.28 | 75,140 | +0.19(+0.56%) |
Apr 22, 2024 | 33.94 | 34.14 | 33.81 | 34.09 | 112,559 | +0.26(+0.77%) |
Apr 19, 2024 | 33.77 | 33.87 | 33.68 | 33.83 | 75,953 | +0.03(+0.09%) |
Apr 18, 2024 | 33.88 | 34.00 | 33.69 | 33.80 | 96,835 | -0.03(-0.09%) |
Apr 17, 2024 | 34.01 | 34.07 | 33.74 | 33.83 | 37,775 | -0.10(-0.29%) |
Apr 16, 2024 | 33.79 | 34.03 | 33.79 | 33.93 | 23,218 | -0.15(-0.45%) |
Apr 15, 2024 | 34.40 | 34.40 | 33.95 | 34.08 | 17,516 | -0.17(-0.48%) |
Apr 12, 2024 | 34.55 | 34.55 | 34.17 | 34.25 | 15,840 | -0.38(-1.10%) |
Apr 11, 2024 | 34.62 | 34.70 | 34.46 | 34.63 | 25,350 | +0.12(+0.35%) |
Apr 10, 2024 | 34.40 | 34.59 | 34.40 | 34.51 | 187,009 | -0.48(-1.37%) |
Apr 09, 2024 | 35.09 | 35.09 | 34.87 | 34.99 | 89,082 | +0.11(+0.32%) |
Apr 08, 2024 | 34.94 | 35.02 | 34.88 | 34.88 | 74,995 | +0.05(+0.14%) |
Apr 05, 2024 | 34.77 | 34.97 | 34.75 | 34.83 | 21,599 | +0.10(+0.29%) |
Apr 04, 2024 | 35.15 | 35.18 | 34.70 | 34.73 | 104,351 | -0.19(-0.54%) |
Apr 03, 2024 | 34.73 | 35.01 | 34.73 | 34.92 | 24,020 | +0.13(+0.37%) |
Apr 02, 2024 | 34.90 | 34.95 | 34.68 | 34.79 | 217,178 | -0.40(-1.14%) |
Apr 01, 2024 | 35.41 | 35.41 | 35.11 | 35.19 | 351,798 | -0.18(-0.51%) |
Mar 28, 2024 | 35.34 | 35.49 | 35.30 | 35.37 | 44,233 | +0.12(+0.34%) |
Mar 27, 2024 | 35.06 | 35.30 | 35.00 | 35.25 | 73,019 | +0.32(+0.92%) |
Mar 26, 2024 | 34.99 | 35.09 | 34.89 | 34.93 | 18,389 | +0.06(+0.17%) |
Mar 25, 2024 | 34.83 | 35.03 | 34.82 | 34.87 | 33,069 | -0.07(-0.19%) |
Mar 22, 2024 | 35.12 | 35.12 | 34.91 | 34.94 | 51,324 | -0.24(-0.69%) |
Mar 21, 2024 | 35.08 | 35.22 | 35.08 | 35.18 | 51,242 | +0.21(+0.60%) |
Mar 20, 2024 | 34.49 | 34.97 | 34.44 | 34.97 | 41,744 | +0.44(+1.27%) |
Mar 19, 2024 | 34.33 | 34.60 | 34.33 | 34.53 | 60,927 | +0.12(+0.35%) |
Mar 18, 2024 | 34.52 | 34.59 | 34.41 | 34.41 | 44,051 | -0.17(-0.49%) |
Mar 15, 2024 | 34.48 | 34.61 | 34.48 | 34.58 | 29,999 | +0.05(+0.14%) |
Mar 14, 2024 | 34.78 | 34.82 | 34.36 | 34.53 | 162,218 | -0.39(-1.12%) |
Mar 13, 2024 | 34.74 | 34.95 | 34.74 | 34.92 | 39,599 | +0.08(+0.23%) |
Mar 12, 2024 | 34.78 | 34.84 | 34.67 | 34.84 | 22,126 | +0.01(+0.03%) |
Mar 11, 2024 | 34.82 | 34.87 | 34.73 | 34.83 | 31,551 | -0.08(-0.23%) |
Mar 08, 2024 | 34.98 | 35.19 | 34.89 | 34.91 | 38,792 | -0.04(-0.11%) |
Mar 07, 2024 | 34.90 | 34.98 | 34.87 | 34.95 | 36,707 | +0.15(+0.43%) |
Mar 06, 2024 | 34.83 | 34.88 | 34.69 | 34.80 | 32,890 | +0.13(+0.37%) |
Mar 05, 2024 | 34.67 | 34.76 | 34.56 | 34.67 | 1,217,665 | -0.18(-0.52%) |
Mar 04, 2024 | 34.93 | 34.94 | 34.78 | 34.85 | 75,752 | +0.02(+0.06%) |
Mar 01, 2024 | 34.72 | 34.87 | 34.59 | 34.83 | 324,552 | +0.24(+0.69%) |
Feb 29, 2024 | 34.76 | 34.76 | 34.48 | 34.59 | 140,932 | +0.10(+0.29%) |
Feb 28, 2024 | 34.48 | 34.61 | 34.45 | 34.49 | 51,352 | -0.15(-0.43%) |
Feb 27, 2024 | 34.51 | 34.65 | 34.51 | 34.64 | 605,755 | +0.21(+0.61%) |
Feb 26, 2024 | 34.26 | 34.45 | 34.26 | 34.43 | 78,212 | +0.12(+0.35%) |
Feb 23, 2024 | 34.22 | 34.40 | 34.12 | 34.31 | 67,231 | +0.06(+0.18%) |
Feb 22, 2024 | 34.14 | 34.28 | 34.04 | 34.25 | 86,921 | +0.16(+0.47%) |
Feb 21, 2024 | 34.07 | 34.10 | 33.92 | 34.09 | 41,538 | -0.09(-0.26%) |
Feb 20, 2024 | 34.18 | 34.25 | 34.08 | 34.18 | 53,582 | -0.25(-0.73%) |
Feb 16, 2024 | 34.42 | 34.57 | 34.35 | 34.43 | 45,684 | -0.24(-0.69%) |
Feb 15, 2024 | 34.40 | 34.70 | 34.38 | 34.67 | 123,424 | +0.50(+1.46%) |
Feb 14, 2024 | 34.04 | 34.27 | 33.94 | 34.17 | 74,932 | +0.34(+1.01%) |
Feb 13, 2024 | 33.98 | 34.02 | 33.63 | 33.83 | 110,973 | -0.73(-2.11%) |
Feb 12, 2024 | 34.34 | 34.61 | 34.34 | 34.56 | 105,803 | +0.28(+0.82%) |
Feb 09, 2024 | 34.07 | 34.29 | 34.02 | 34.28 | 75,967 | +0.31(+0.91%) |
Feb 08, 2024 | 33.66 | 34.01 | 33.66 | 33.97 | 124,794 | +0.28(+0.83%) |
Feb 07, 2024 | 33.78 | 33.78 | 33.56 | 33.69 | 350,093 | -0.04(-0.12%) |
Feb 06, 2024 | 33.55 | 33.73 | 33.48 | 33.73 | 79,696 | +0.18(+0.54%) |
Feb 05, 2024 | 33.59 | 33.65 | 33.37 | 33.55 | 87,288 | -0.24(-0.71%) |
Feb 02, 2024 | 33.66 | 33.88 | 33.57 | 33.79 | 92,929 | -0.09(-0.27%) |
Feb 01, 2024 | 33.78 | 33.93 | 33.52 | 33.88 | 100,302 | +0.25(+0.74%) |
Jan 31, 2024 | 34.01 | 34.21 | 33.63 | 33.63 | 62,349 | -0.44(-1.29%) |
Jan 30, 2024 | 34.20 | 34.20 | 34.03 | 34.07 | 68,277 | -0.15(-0.44%) |
Jan 29, 2024 | 33.98 | 34.25 | 33.93 | 34.22 | 56,114 | +0.27(+0.80%) |
Jan 26, 2024 | 34.05 | 34.06 | 33.90 | 33.95 | 71,733 | +0.03(+0.09%) |
Jan 25, 2024 | 34.08 | 34.09 | 33.83 | 33.92 | 61,271 | +0.15(+0.43%) |
Jan 24, 2024 | 34.19 | 34.19 | 33.76 | 33.77 | 151,702 | -0.19(-0.54%) |
Jan 23, 2024 | 34.18 | 34.18 | 33.87 | 33.96 | 190,917 | -0.04(-0.12%) |
Jan 22, 2024 | 33.88 | 34.02 | 33.82 | 34.00 | 97,682 | +0.37(+1.10%) |
Jan 19, 2024 | 33.47 | 33.64 | 33.28 | 33.63 | 75,517 | +0.19(+0.57%) |
Jan 18, 2024 | 33.45 | 33.45 | 33.18 | 33.44 | 92,278 | +0.19(+0.57%) |
Jan 17, 2024 | 33.17 | 33.33 | 33.15 | 33.25 | 182,858 | -0.18(-0.54%) |
Jan 16, 2024 | 33.53 | 33.58 | 33.36 | 33.43 | 250,881 | -0.29(-0.86%) |
Jan 12, 2024 | 33.99 | 33.99 | 33.62 | 33.72 | 187,382 | +0.02(+0.06%) |
Jan 11, 2024 | 33.80 | 33.80 | 33.47 | 33.70 | 128,547 | -0.15(-0.44%) |
Jan 10, 2024 | 33.81 | 33.89 | 33.61 | 33.85 | 314,862 | +0.03(+0.09%) |
Jan 09, 2024 | 33.73 | 33.86 | 33.61 | 33.82 | 229,479 | -0.14(-0.41%) |
Jan 08, 2024 | 33.59 | 33.98 | 33.48 | 33.96 | 333,023 | +0.36(+1.07%) |
Jan 05, 2024 | 33.50 | 33.80 | 33.50 | 33.60 | 212,281 | -0.03(-0.09%) |
Jan 04, 2024 | 33.68 | 33.76 | 33.59 | 33.63 | 521,509 | -0.03(-0.09%) |
Jan 03, 2024 | 34.00 | 34.00 | 33.57 | 33.66 | 1,084,997 | -0.51(-1.49%) |
Jan 02, 2024 | 34.25 | 34.35 | 34.02 | 34.17 | 742,168 | -0.14(-0.41%) |
Dec 29, 2023 | 34.76 | 34.79 | 34.24 | 34.31 | 1,632,300 | -0.51(-1.46%) |
Dec 28, 2023 | 34.84 | 35.03 | 34.68 | 34.82 | 800,232 | -0.14(-0.40%) |
Dec 27, 2023 | 34.83 | 35.03 | 34.75 | 34.96 | 344,198 | +0.24(+0.69%) |
Dec 26, 2023 | 34.40 | 34.83 | 34.40 | 34.72 | 158,150 | +0.38(+1.11%) |
Dec 22, 2023 | 34.50 | 34.51 | 34.15 | 34.34 | 14,726 | +0.34(+1.00%) |
Dec 21, 2023 | 33.94 | 34.00 | 33.70 | 34.00 | 14,890 | +0.56(+1.67%) |
Dec 20, 2023 | 34.08 | 34.39 | 33.44 | 33.44 | 19,839 | -0.61(-1.79%) |
Dec 19, 2023 | 33.65 | 34.08 | 33.65 | 34.05 | 26,498 | +0.64(+1.92%) |
Dec 18, 2023 | 33.67 | 33.67 | 33.36 | 33.41 | 35,764 | -0.09(-0.27%) |
Dec 15, 2023 | 33.64 | 33.64 | 33.26 | 33.50 | 3,463 | -0.16(-0.46%) |
Dec 14, 2023 | 33.33 | 33.76 | 33.33 | 33.66 | 42,662 | +0.84(+2.58%) |
Dec 13, 2023 | 31.77 | 32.89 | 31.55 | 32.81 | 31,089 | +1.09(+3.44%) |
Dec 12, 2023 | 31.84 | 31.89 | 31.50 | 31.72 | 15,591 | -0.05(-0.16%) |
Dec 11, 2023 | 31.77 | 31.86 | 31.70 | 31.77 | 83,361 | +0.06(+0.19%) |
Dec 08, 2023 | 31.48 | 31.91 | 31.47 | 31.71 | 12,886 | +0.18(+0.57%) |
Dec 07, 2023 | 31.32 | 31.55 | 31.30 | 31.53 | 8,933 | +0.22(+0.70%) |
Dec 06, 2023 | 31.66 | 31.86 | 31.29 | 31.31 | 13,365 | -0.13(-0.41%) |
Dec 05, 2023 | 31.43 | 31.47 | 31.42 | 31.44 | 11,557 | -0.31(-0.98%) |
Dec 04, 2023 | 31.37 | 31.76 | 31.37 | 31.75 | 39,742 | +0.22(+0.69%) |
Dec 01, 2023 | 30.64 | 31.53 | 30.64 | 31.53 | 247,058 | +0.72(+2.34%) |
Nov 30, 2023 | 30.87 | 30.89 | 30.69 | 30.81 | 22,053 | +0.07(+0.23%) |
Nov 29, 2023 | 30.90 | 31.01 | 30.71 | 30.74 | 33,544 | +0.13(+0.44%) |
Nov 28, 2023 | 30.47 | 30.71 | 30.47 | 30.61 | 13,434 | -0.08(-0.27%) |
Nov 27, 2023 | 30.56 | 30.72 | 30.56 | 30.69 | 14,885 | -0.05(-0.17%) |
Nov 24, 2023 | 30.77 | 30.77 | 30.72 | 30.74 | 4,931 | +0.13(+0.43%) |
Nov 22, 2023 | 30.68 | 30.71 | 30.56 | 30.61 | 33,647 | +0.06(+0.20%) |
Nov 21, 2023 | 30.60 | 30.70 | 30.45 | 30.55 | 18,160 | -0.29(-0.94%) |
Nov 20, 2023 | 30.73 | 30.85 | 30.72 | 30.84 | 9,764 | +0.13(+0.42%) |
Nov 17, 2023 | 30.57 | 30.75 | 30.56 | 30.71 | 30,049 | +0.29(+0.95%) |
Nov 16, 2023 | 30.72 | 30.73 | 30.38 | 30.42 | 24,550 | -0.38(-1.24%) |
Nov 15, 2023 | 30.89 | 31.19 | 30.80 | 30.80 | 327,808 | +0.07(+0.23%) |
Nov 14, 2023 | 30.34 | 30.78 | 30.34 | 30.73 | 25,006 | +0.85(+2.86%) |
Nov 13, 2023 | 29.82 | 29.90 | 29.77 | 29.88 | 25,954 | +0.04(+0.15%) |
Nov 10, 2023 | 29.87 | 29.90 | 29.73 | 29.84 | 13,815 | +0.12(+0.41%) |
Nov 09, 2023 | 29.91 | 29.93 | 29.68 | 29.71 | 19,777 | -0.23(-0.78%) |
Nov 08, 2023 | 30.00 | 30.00 | 29.86 | 29.95 | 32,738 | -0.15(-0.51%) |
Nov 07, 2023 | 30.10 | 30.11 | 30.01 | 30.10 | 12,905 | -0.08(-0.26%) |
Nov 06, 2023 | 30.16 | 30.18 | 30.10 | 30.18 | 6,753 | -0.21(-0.69%) |
Nov 03, 2023 | 30.11 | 30.50 | 30.11 | 30.39 | 241,283 | +0.44(+1.49%) |
Nov 02, 2023 | 29.74 | 29.95 | 29.74 | 29.95 | 258,567 | +0.28(+0.93%) |
Nov 01, 2023 | 29.52 | 29.68 | 29.47 | 29.67 | 290,519 | +0.11(+0.37%) |
Oct 31, 2023 | 29.42 | 29.61 | 29.42 | 29.56 | 19,163 | +0.09(+0.29%) |
Oct 30, 2023 | 29.60 | 29.60 | 29.37 | 29.47 | 227,529 | +0.08(+0.28%) |
Oct 27, 2023 | 29.49 | 29.51 | 29.36 | 29.39 | 9,153 | -0.16(-0.54%) |
Oct 26, 2023 | 29.46 | 29.64 | 29.46 | 29.55 | 10,287 | +0.00(+0.00%) |
Oct 25, 2023 | 29.51 | 29.60 | 29.49 | 29.55 | 12,292 | -0.13(-0.44%) |
Oct 24, 2023 | 29.78 | 29.79 | 29.68 | 29.68 | 16,881 | +0.05(+0.19%) |
Oct 23, 2023 | 29.56 | 29.74 | 29.56 | 29.62 | 15,536 | -0.11(-0.38%) |
Oct 20, 2023 | 29.85 | 29.85 | 29.70 | 29.74 | 5,345 | -0.13(-0.44%) |
Oct 19, 2023 | 30.02 | 30.13 | 29.87 | 29.87 | 4,876 | -0.21(-0.70%) |
Oct 18, 2023 | 30.25 | 30.25 | 30.08 | 30.08 | 198,207 | -0.42(-1.37%) |
Oct 17, 2023 | 30.22 | 30.57 | 30.22 | 30.50 | 7,453 | +0.22(+0.74%) |
Oct 16, 2023 | 30.07 | 30.31 | 30.07 | 30.28 | 19,848 | +0.24(+0.81%) |
Oct 13, 2023 | 30.06 | 30.08 | 30.01 | 30.03 | 15,771 | -0.11(-0.36%) |
Oct 12, 2023 | 30.27 | 30.27 | 30.11 | 30.14 | 10,080 | -0.44(-1.44%) |
Oct 11, 2023 | 30.59 | 30.60 | 30.39 | 30.58 | 11,175 | -0.02(-0.06%) |
Oct 10, 2023 | 30.55 | 30.73 | 30.43 | 30.60 | 12,165 | +0.18(+0.58%) |
Oct 09, 2023 | 30.26 | 30.49 | 30.16 | 30.42 | 97,234 | +0.13(+0.42%) |
Oct 06, 2023 | 30.08 | 30.38 | 30.08 | 30.30 | 8,139 | +0.20(+0.65%) |
Oct 05, 2023 | 30.21 | 30.21 | 29.97 | 30.10 | 247,068 | -0.03(-0.10%) |
Oct 04, 2023 | 29.91 | 30.16 | 29.91 | 30.13 | 10,152 | -0.04(-0.13%) |
Oct 03, 2023 | 30.18 | 30.19 | 30.07 | 30.17 | 85,672 | -0.24(-0.80%) |
Oct 02, 2023 | 30.54 | 30.59 | 30.34 | 30.41 | 8,168 | -0.31(-1.00%) |
Sep 29, 2023 | 30.88 | 30.88 | 30.68 | 30.72 | 1,450 | -0.09(-0.30%) |
Sep 28, 2023 | 30.63 | 30.81 | 30.63 | 30.81 | 2,702 | +0.16(+0.52%) |
Sep 27, 2023 | 30.50 | 30.79 | 30.50 | 30.66 | 17,595 | +0.17(+0.54%) |
Sep 26, 2023 | 30.63 | 30.65 | 30.45 | 30.49 | 23,723 | -0.21(-0.69%) |
Sep 25, 2023 | 30.59 | 30.72 | 30.70 | 30.70 | 4,547 | +0.11(+0.36%) |
Sep 22, 2023 | 30.66 | 30.68 | 30.59 | 30.59 | 3,062 | -0.10(-0.32%) |
Sep 21, 2023 | 30.72 | 30.77 | 30.68 | 30.69 | 14,980 | -0.27(-0.88%) |
Sep 20, 2023 | 31.30 | 31.33 | 30.96 | 30.96 | 5,869 | -0.27(-0.86%) |
Sep 19, 2023 | 31.16 | 31.25 | 31.16 | 31.23 | 6,185 | -0.10(-0.32%) |
Sep 18, 2023 | 31.37 | 31.38 | 31.32 | 31.33 | 4,689 | -0.12(-0.38%) |
Sep 15, 2023 | 31.53 | 31.53 | 31.40 | 31.45 | 2,054 | -0.24(-0.76%) |
Sep 14, 2023 | 31.73 | 31.75 | 31.68 | 31.69 | 4,678 | +0.32(+1.01%) |
Sep 13, 2023 | 31.47 | 31.47 | 31.37 | 31.37 | 1,557 | -0.22(-0.68%) |
Sep 12, 2023 | 31.46 | 31.66 | 31.46 | 31.59 | 31,369 | +0.03(+0.09%) |
Sep 11, 2023 | 31.64 | 31.65 | 31.55 | 31.56 | 5,405 | +0.03(+0.11%) |
Sep 08, 2023 | 31.53 | 31.61 | 31.53 | 31.53 | 13,759 | -0.06(-0.20%) |
Sep 07, 2023 | 31.51 | 31.63 | 31.51 | 31.59 | 5,153 | -0.21(-0.66%) |
Sep 06, 2023 | 31.89 | 31.89 | 31.75 | 31.80 | 27,081 | -0.08(-0.25%) |
Sep 05, 2023 | 32.35 | 32.35 | 31.88 | 31.88 | 13,602 | -0.57(-1.76%) |
Sep 01, 2023 | 32.48 | 32.48 | 32.37 | 32.45 | 2,376 | +0.29(+0.91%) |
Aug 31, 2023 | 32.30 | 32.30 | 32.14 | 32.16 | 11,681 | -0.03(-0.11%) |
Aug 30, 2023 | 32.18 | 32.28 | 32.15 | 32.19 | 10,843 | +0.10(+0.32%) |
Aug 29, 2023 | 31.76 | 32.11 | 31.76 | 32.09 | 4,677 | +0.31(+0.98%) |
Aug 28, 2023 | 31.90 | 31.90 | 31.76 | 31.78 | 10,895 | +0.23(+0.73%) |
Aug 25, 2023 | 31.35 | 31.55 | 31.35 | 31.55 | 2,217 | +0.04(+0.12%) |
Aug 24, 2023 | 31.67 | 31.68 | 31.48 | 31.51 | 5,151 | -0.27(-0.86%) |
Aug 23, 2023 | 31.57 | 31.82 | 31.57 | 31.79 | 4,666 | +0.21(+0.67%) |
Aug 22, 2023 | 31.57 | 31.63 | 31.55 | 31.58 | 5,577 | -0.06(-0.19%) |
Aug 21, 2023 | 31.66 | 31.68 | 31.51 | 31.64 | 68,767 | -0.05(-0.16%) |
Aug 18, 2023 | 31.58 | 31.72 | 31.58 | 31.69 | 2,434 | +0.12(+0.38%) |
Aug 17, 2023 | 31.80 | 31.80 | 31.57 | 31.57 | 2,727 | -0.23(-0.74%) |
Aug 16, 2023 | 32.20 | 32.20 | 31.79 | 31.80 | 14,929 | -0.27(-0.84%) |
Aug 15, 2023 | 32.26 | 32.26 | 32.06 | 32.07 | 4,622 | -0.30(-0.93%) |
Aug 14, 2023 | 32.23 | 32.42 | 32.23 | 32.37 | 5,758 | -0.12(-0.37%) |
Aug 11, 2023 | 32.43 | 32.52 | 32.39 | 32.49 | 27,290 | +0.11(+0.34%) |
Aug 10, 2023 | 32.72 | 32.72 | 32.37 | 32.38 | 4,279 | -0.09(-0.27%) |
Aug 09, 2023 | 32.53 | 32.57 | 32.41 | 32.47 | 187,081 | -0.14(-0.43%) |
Aug 08, 2023 | 32.63 | 32.69 | 32.39 | 32.61 | 12,624 | -0.15(-0.46%) |
Aug 07, 2023 | 32.79 | 32.82 | 32.64 | 32.76 | 9,998 | +0.02(+0.08%) |
Aug 04, 2023 | 32.80 | 32.90 | 32.73 | 32.73 | 17,118 | -0.01(-0.02%) |
Aug 03, 2023 | 32.62 | 32.91 | 32.62 | 32.74 | 125,946 | -0.06(-0.18%) |
Aug 02, 2023 | 32.83 | 32.88 | 32.75 | 32.80 | 123,435 | -0.30(-0.91%) |
Aug 01, 2023 | 33.06 | 33.10 | 32.92 | 33.10 | 33,940 | -0.06(-0.19%) |
Jul 31, 2023 | 33.14 | 33.19 | 33.11 | 33.16 | 3,026 | +0.23(+0.68%) |
Jul 28, 2023 | 33.02 | 33.03 | 32.94 | 32.94 | 11,030 | +0.27(+0.82%) |
Jul 27, 2023 | 33.00 | 33.07 | 32.62 | 32.67 | 6,400 | -0.32(-0.97%) |
Jul 26, 2023 | 32.94 | 32.99 | 32.84 | 32.99 | 339,635 | +0.18(+0.56%) |
Jul 25, 2023 | 32.94 | 32.94 | 32.79 | 32.81 | 10,758 | +0.01(+0.04%) |
Jul 24, 2023 | 32.85 | 32.85 | 32.75 | 32.79 | 8,737 | +0.08(+0.26%) |
Jul 21, 2023 | 32.83 | 32.86 | 32.69 | 32.71 | 19,541 | -0.08(-0.24%) |
Jul 20, 2023 | 32.90 | 32.90 | 32.76 | 32.79 | 16,503 | -0.20(-0.61%) |
Jul 19, 2023 | 33.00 | 33.00 | 32.86 | 32.99 | 9,220 | +0.09(+0.28%) |
Jul 18, 2023 | 32.60 | 32.93 | 32.60 | 32.90 | 117,599 | +0.24(+0.74%) |
Jul 17, 2023 | 32.58 | 32.72 | 32.56 | 32.66 | 34,940 | +0.20(+0.63%) |
Jul 14, 2023 | 32.45 | 32.47 | 32.36 | 32.45 | 13,470 | -0.15(-0.45%) |
Jul 13, 2023 | 32.62 | 32.62 | 32.53 | 32.60 | 18,957 | +0.16(+0.50%) |
Jul 12, 2023 | 32.46 | 32.52 | 32.40 | 32.44 | 10,120 | +0.21(+0.66%) |
Jul 11, 2023 | 32.05 | 32.24 | 32.05 | 32.23 | 115,305 | +0.23(+0.71%) |
Jul 10, 2023 | 31.90 | 32.00 | 31.86 | 32.00 | 434,900 | +0.34(+1.08%) |
Jul 07, 2023 | 31.61 | 31.83 | 31.60 | 31.66 | 13,553 | +0.27(+0.86%) |
Jul 06, 2023 | 31.46 | 31.46 | 31.25 | 31.39 | 3,300 | -0.42(-1.32%) |
Jul 05, 2023 | 31.74 | 31.90 | 31.74 | 31.81 | 52,103 | -0.20(-0.64%) |
Jul 03, 2023 | 31.99 | 32.01 | 31.93 | 32.01 | 3,007 | +0.03(+0.10%) |
Jun 30, 2023 | 31.98 | 32.08 | 31.90 | 31.98 | 23,252 | +0.15(+0.46%) |
Jun 29, 2023 | 31.87 | 31.87 | 31.74 | 31.83 | 2,209 | +0.27(+0.87%) |
Jun 28, 2023 | 31.35 | 31.62 | 31.35 | 31.56 | 4,464 | +0.09(+0.28%) |
Jun 27, 2023 | 31.37 | 31.59 | 31.34 | 31.47 | 19,652 | +0.28(+0.90%) |
Jun 26, 2023 | 31.36 | 31.36 | 31.15 | 31.19 | 3,495 | +0.07(+0.23%) |
Jun 23, 2023 | 31.37 | 31.37 | 31.12 | 31.12 | 9,229 | -0.36(-1.14%) |
Jun 22, 2023 | 31.41 | 31.57 | 31.38 | 31.48 | 16,836 | -0.16(-0.50%) |
Jun 21, 2023 | 31.55 | 31.76 | 31.55 | 31.64 | 7,053 | -0.03(-0.10%) |
Jun 20, 2023 | 31.57 | 31.69 | 31.52 | 31.67 | 9,366 | -0.06(-0.19%) |
Jun 16, 2023 | 31.84 | 31.84 | 31.63 | 31.73 | 5,271 | -0.12(-0.38%) |