Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 34.62 | 35.42 | 34.43 | 35.39 | 110,633 | +0.65(+1.87%) |
May 21, 2024 | 34.60 | 34.79 | 34.20 | 34.74 | 47,071 | +0.10(+0.29%) |
May 20, 2024 | 34.65 | 35.14 | 34.52 | 34.64 | 82,584 | -0.19(-0.55%) |
May 17, 2024 | 34.63 | 34.89 | 34.27 | 34.83 | 90,910 | +0.39(+1.13%) |
May 16, 2024 | 35.24 | 35.24 | 34.41 | 34.44 | 106,658 | -0.69(-1.96%) |
May 15, 2024 | 34.84 | 35.14 | 34.44 | 35.13 | 94,959 | +0.55(+1.59%) |
May 14, 2024 | 34.93 | 34.93 | 34.30 | 34.58 | 77,798 | -0.10(-0.29%) |
May 13, 2024 | 35.15 | 35.15 | 34.60 | 34.68 | 67,932 | -0.37(-1.06%) |
May 10, 2024 | 35.68 | 35.68 | 34.67 | 35.05 | 62,587 | -0.63(-1.77%) |
May 09, 2024 | 34.87 | 35.84 | 34.84 | 35.68 | 66,569 | +0.84(+2.42%) |
May 08, 2024 | 34.29 | 35.07 | 34.26 | 34.84 | 67,213 | +0.35(+1.01%) |
May 07, 2024 | 34.71 | 34.96 | 34.36 | 34.49 | 44,634 | -0.25(-0.71%) |
May 06, 2024 | 34.76 | 34.99 | 34.54 | 34.74 | 62,795 | +0.19(+0.55%) |
May 03, 2024 | 35.25 | 35.25 | 34.40 | 34.55 | 85,465 | -0.30(-0.85%) |
May 02, 2024 | 34.35 | 34.87 | 33.88 | 34.85 | 123,823 | +0.57(+1.65%) |
May 01, 2024 | 36.74 | 37.43 | 33.94 | 34.28 | 226,240 | -3.96(-10.36%) |
Apr 30, 2024 | 39.03 | 39.03 | 38.16 | 38.24 | 79,303 | -0.88(-2.26%) |
Apr 29, 2024 | 39.78 | 40.06 | 39.03 | 39.13 | 62,139 | -0.78(-1.97%) |
Apr 26, 2024 | 40.18 | 40.46 | 39.77 | 39.91 | 42,458 | -0.26(-0.64%) |
Apr 25, 2024 | 40.34 | 40.43 | 39.84 | 40.17 | 62,443 | -0.51(-1.24%) |
Apr 24, 2024 | 40.67 | 41.04 | 40.22 | 40.67 | 72,771 | -0.34(-0.82%) |
Apr 23, 2024 | 40.10 | 41.09 | 40.10 | 41.01 | 53,079 | +0.92(+2.30%) |
Apr 22, 2024 | 40.50 | 40.50 | 40.05 | 40.09 | 155,370 | -0.15(-0.37%) |
Apr 19, 2024 | 39.87 | 40.32 | 39.73 | 40.24 | 56,601 | +0.35(+0.87%) |
Apr 18, 2024 | 40.11 | 40.37 | 39.71 | 39.89 | 57,256 | +0.18(+0.45%) |
Apr 17, 2024 | 40.89 | 40.89 | 39.71 | 39.71 | 52,677 | -0.91(-2.25%) |
Apr 16, 2024 | 40.71 | 41.11 | 40.39 | 40.63 | 48,352 | -0.39(-0.94%) |
Apr 15, 2024 | 41.59 | 42.15 | 40.75 | 41.01 | 48,784 | -0.51(-1.22%) |
Apr 12, 2024 | 41.85 | 41.96 | 41.42 | 41.52 | 44,557 | -0.44(-1.04%) |
Apr 11, 2024 | 42.57 | 42.57 | 41.82 | 41.96 | 84,810 | -0.41(-0.96%) |
Apr 10, 2024 | 43.22 | 43.24 | 41.96 | 42.36 | 90,504 | -1.61(-3.66%) |
Apr 09, 2024 | 44.34 | 44.39 | 43.28 | 43.97 | 58,238 | -0.38(-0.85%) |
Apr 08, 2024 | 45.26 | 45.32 | 44.33 | 44.35 | 44,058 | -0.65(-1.43%) |
Apr 05, 2024 | 44.71 | 45.31 | 44.47 | 44.99 | 218,482 | +0.35(+0.78%) |
Apr 04, 2024 | 44.56 | 45.37 | 44.12 | 44.65 | 87,797 | +0.48(+1.08%) |
Apr 03, 2024 | 44.64 | 44.95 | 44.02 | 44.17 | 75,059 | -0.49(-1.09%) |
Apr 02, 2024 | 43.48 | 44.69 | 43.07 | 44.66 | 85,955 | +1.01(+2.32%) |
Apr 01, 2024 | 44.54 | 44.62 | 43.52 | 43.64 | 51,555 | -0.82(-1.85%) |
Mar 28, 2024 | 44.87 | 45.25 | 44.35 | 44.47 | 77,637 | -0.22(-0.49%) |
Mar 27, 2024 | 44.87 | 44.87 | 44.37 | 44.69 | 100,454 | -0.13(-0.29%) |
Mar 26, 2024 | 44.93 | 45.43 | 44.81 | 44.82 | 78,469 | +0.11(+0.24%) |
Mar 25, 2024 | 45.37 | 45.48 | 44.71 | 44.71 | 75,986 | -0.71(-1.57%) |
Mar 22, 2024 | 46.51 | 46.51 | 45.41 | 45.42 | 119,295 | -0.84(-1.82%) |
Mar 21, 2024 | 46.59 | 46.64 | 45.89 | 46.27 | 106,088 | +0.11(+0.24%) |
Mar 20, 2024 | 45.04 | 46.28 | 45.04 | 46.16 | 67,185 | +1.01(+2.24%) |
Mar 19, 2024 | 43.95 | 45.20 | 43.95 | 45.14 | 148,505 | +0.92(+2.09%) |
Mar 18, 2024 | 44.46 | 44.70 | 44.02 | 44.22 | 182,519 | +0.08(+0.18%) |
Mar 15, 2024 | 43.74 | 44.42 | 43.50 | 44.14 | 282,097 | +0.19(+0.43%) |
Mar 14, 2024 | 44.42 | 44.69 | 43.31 | 43.95 | 193,241 | -0.60(-1.34%) |
Mar 13, 2024 | 44.42 | 44.84 | 44.12 | 44.55 | 143,524 | +0.06(+0.13%) |
Mar 12, 2024 | 44.84 | 45.15 | 44.46 | 44.49 | 87,227 | -0.22(-0.49%) |
Mar 11, 2024 | 44.47 | 44.76 | 43.87 | 44.71 | 65,108 | +0.20(+0.45%) |
Mar 08, 2024 | 45.01 | 45.62 | 44.38 | 44.51 | 86,546 | -0.15(-0.33%) |
Mar 07, 2024 | 44.39 | 45.14 | 44.39 | 44.66 | 69,923 | +0.35(+0.78%) |
Mar 06, 2024 | 44.00 | 44.47 | 43.92 | 44.31 | 72,040 | +0.34(+0.76%) |
Mar 05, 2024 | 43.27 | 44.70 | 43.27 | 43.98 | 95,205 | +0.40(+0.91%) |
Mar 04, 2024 | 43.09 | 44.72 | 42.97 | 43.58 | 121,888 | +1.90(+4.55%) |
Mar 01, 2024 | 44.05 | 44.05 | 41.02 | 41.68 | 78,013 | -1.62(-3.74%) |
Feb 29, 2024 | 43.30 | 43.67 | 42.95 | 43.30 | 106,432 | +0.02(+0.05%) |
Feb 28, 2024 | 43.46 | 43.76 | 43.24 | 43.28 | 37,856 | -0.46(-1.06%) |
Feb 27, 2024 | 44.17 | 44.17 | 43.75 | 43.75 | 45,018 | +0.01(+0.02%) |
Feb 26, 2024 | 44.09 | 44.42 | 43.74 | 43.74 | 43,674 | -0.40(-0.92%) |
Feb 23, 2024 | 43.74 | 44.16 | 43.32 | 44.14 | 39,896 | +0.64(+1.48%) |
Feb 22, 2024 | 43.72 | 43.94 | 43.19 | 43.50 | 66,708 | -0.33(-0.74%) |
Feb 21, 2024 | 43.58 | 44.04 | 43.23 | 43.83 | 77,358 | -0.08(-0.18%) |
Feb 20, 2024 | 44.18 | 44.27 | 43.27 | 43.91 | 43,314 | -0.56(-1.27%) |
Feb 16, 2024 | 44.82 | 45.05 | 44.45 | 44.47 | 46,430 | -0.61(-1.36%) |
Feb 15, 2024 | 44.60 | 45.14 | 44.04 | 45.08 | 67,907 | +0.81(+1.83%) |
Feb 14, 2024 | 43.27 | 44.30 | 43.25 | 44.27 | 55,529 | +1.49(+3.49%) |
Feb 13, 2024 | 44.13 | 44.13 | 42.58 | 42.78 | 73,414 | -2.24(-4.98%) |
Feb 12, 2024 | 44.40 | 45.28 | 44.15 | 45.02 | 63,732 | +0.87(+1.97%) |
Feb 09, 2024 | 43.88 | 44.32 | 43.48 | 44.15 | 31,392 | +0.49(+1.13%) |
Feb 08, 2024 | 42.88 | 43.74 | 42.88 | 43.66 | 33,696 | +0.67(+1.56%) |
Feb 07, 2024 | 42.54 | 43.24 | 42.12 | 42.99 | 46,291 | +0.44(+1.04%) |
Feb 06, 2024 | 42.76 | 43.07 | 42.15 | 42.54 | 41,580 | -0.20(-0.46%) |
Feb 05, 2024 | 42.96 | 42.99 | 42.38 | 42.74 | 49,695 | -0.32(-0.73%) |
Feb 02, 2024 | 43.01 | 43.23 | 42.54 | 43.06 | 71,525 | -0.38(-0.86%) |
Feb 01, 2024 | 42.15 | 43.43 | 42.15 | 43.43 | 65,204 | +1.43(+3.41%) |
Jan 31, 2024 | 43.06 | 43.27 | 41.53 | 42.00 | 101,906 | -0.93(-2.16%) |
Jan 30, 2024 | 41.60 | 42.94 | 41.48 | 42.93 | 172,444 | +1.26(+3.03%) |
Jan 29, 2024 | 40.39 | 41.73 | 40.08 | 41.66 | 338,449 | +1.83(+4.59%) |
Jan 26, 2024 | 40.64 | 41.41 | 39.66 | 39.84 | 150,901 | -0.40(-1.01%) |
Jan 25, 2024 | 39.91 | 40.75 | 39.53 | 40.24 | 237,288 | +0.76(+1.93%) |
Jan 24, 2024 | 40.14 | 40.54 | 39.33 | 39.48 | 57,783 | -0.17(-0.42%) |
Jan 23, 2024 | 39.50 | 40.07 | 38.51 | 39.65 | 375,085 | +0.39(+0.98%) |
Jan 22, 2024 | 37.91 | 39.31 | 37.89 | 39.27 | 341,332 | +1.42(+3.76%) |
Jan 19, 2024 | 37.86 | 38.01 | 37.36 | 37.84 | 27,418 | +0.22(+0.58%) |
Jan 18, 2024 | 37.34 | 37.92 | 37.13 | 37.63 | 44,191 | +0.50(+1.36%) |
Jan 17, 2024 | 37.08 | 37.33 | 36.76 | 37.12 | 25,211 | -0.34(-0.90%) |
Jan 16, 2024 | 37.51 | 37.76 | 37.02 | 37.46 | 34,766 | -0.35(-0.91%) |
Jan 12, 2024 | 38.07 | 38.23 | 37.62 | 37.80 | 33,003 | +0.19(+0.50%) |
Jan 11, 2024 | 36.92 | 37.67 | 36.55 | 37.62 | 43,329 | +0.39(+1.03%) |
Jan 10, 2024 | 36.62 | 37.33 | 36.62 | 37.23 | 35,755 | +0.54(+1.48%) |
Jan 09, 2024 | 36.25 | 36.88 | 35.96 | 36.69 | 39,038 | -0.05(-0.13%) |
Jan 08, 2024 | 36.45 | 36.80 | 36.23 | 36.74 | 26,428 | +0.40(+1.11%) |
Jan 05, 2024 | 36.69 | 37.03 | 36.25 | 36.33 | 55,677 | -0.72(-1.95%) |
Jan 04, 2024 | 37.56 | 37.84 | 36.91 | 37.05 | 37,346 | -0.16(-0.42%) |
Jan 03, 2024 | 38.32 | 38.36 | 37.18 | 37.21 | 46,236 | -1.05(-2.74%) |
Jan 02, 2024 | 37.90 | 38.26 | 37.42 | 38.26 | 49,766 | -0.10(-0.26%) |
Dec 29, 2023 | 38.70 | 38.70 | 38.27 | 38.36 | 34,764 | -0.17(-0.44%) |
Dec 28, 2023 | 38.78 | 38.78 | 37.79 | 38.52 | 37,730 | -0.39(-0.99%) |
Dec 27, 2023 | 39.15 | 39.17 | 38.74 | 38.91 | 30,891 | +0.06(+0.15%) |
Dec 26, 2023 | 38.40 | 39.05 | 38.40 | 38.85 | 37,886 | +0.36(+0.92%) |
Dec 22, 2023 | 38.44 | 38.94 | 38.39 | 38.49 | 41,617 | +0.45(+1.19%) |
Dec 21, 2023 | 38.27 | 38.53 | 37.53 | 38.04 | 68,416 | -0.41(-1.08%) |
Dec 20, 2023 | 38.51 | 39.25 | 38.27 | 38.46 | 47,158 | +0.00(+0.00%) |
Dec 19, 2023 | 37.88 | 38.49 | 37.88 | 38.46 | 54,003 | +0.89(+2.37%) |
Dec 18, 2023 | 37.57 | 37.86 | 37.24 | 37.57 | 36,475 | +0.11(+0.29%) |
Dec 15, 2023 | 37.52 | 37.93 | 36.70 | 37.46 | 109,283 | -0.10(-0.26%) |
Dec 14, 2023 | 37.03 | 37.72 | 36.51 | 37.56 | 50,808 | +0.71(+1.93%) |
Dec 13, 2023 | 36.11 | 37.08 | 35.48 | 36.85 | 135,896 | +0.74(+2.05%) |
Dec 12, 2023 | 36.50 | 36.54 | 35.34 | 36.10 | 40,269 | -0.26(-0.71%) |
Dec 11, 2023 | 36.19 | 36.47 | 35.81 | 36.36 | 36,779 | +0.11(+0.30%) |
Dec 08, 2023 | 36.48 | 36.48 | 35.57 | 36.25 | 39,271 | +0.20(+0.55%) |
Dec 07, 2023 | 35.80 | 36.09 | 35.59 | 36.06 | 30,895 | +0.26(+0.72%) |
Dec 06, 2023 | 36.34 | 36.61 | 35.47 | 35.80 | 39,563 | -0.26(-0.71%) |
Dec 05, 2023 | 36.24 | 36.41 | 35.64 | 36.06 | 31,595 | -0.16(-0.44%) |
Dec 04, 2023 | 36.56 | 36.66 | 36.04 | 36.21 | 36,424 | -0.29(-0.78%) |
Dec 01, 2023 | 35.24 | 36.59 | 34.94 | 36.50 | 54,607 | +1.33(+3.79%) |
Nov 30, 2023 | 35.62 | 35.73 | 34.77 | 35.17 | 55,798 | -0.35(-0.97%) |
Nov 29, 2023 | 35.97 | 36.13 | 35.30 | 35.51 | 31,992 | -0.08(-0.22%) |
Nov 28, 2023 | 36.36 | 36.67 | 35.57 | 35.59 | 27,038 | -1.01(-2.75%) |
Nov 27, 2023 | 36.52 | 36.80 | 36.30 | 36.60 | 23,479 | -0.22(-0.59%) |
Nov 24, 2023 | 36.27 | 37.19 | 36.20 | 36.82 | 49,390 | +0.29(+0.78%) |
Nov 22, 2023 | 36.08 | 36.80 | 36.08 | 36.53 | 40,094 | +0.27(+0.74%) |
Nov 21, 2023 | 35.85 | 36.51 | 35.53 | 36.26 | 55,966 | +0.08(+0.22%) |
Nov 20, 2023 | 35.93 | 36.43 | 35.82 | 36.18 | 34,702 | +0.07(+0.19%) |
Nov 17, 2023 | 36.00 | 36.19 | 35.70 | 36.11 | 47,578 | +0.20(+0.55%) |
Nov 16, 2023 | 35.88 | 36.18 | 35.55 | 35.92 | 47,402 | +0.07(+0.19%) |
Nov 15, 2023 | 36.80 | 36.85 | 35.78 | 35.85 | 84,859 | -0.71(-1.95%) |
Nov 14, 2023 | 35.73 | 36.60 | 35.64 | 36.56 | 49,996 | +1.07(+3.01%) |
Nov 13, 2023 | 35.93 | 36.15 | 35.19 | 35.49 | 38,978 | -0.43(-1.21%) |
Nov 10, 2023 | 35.68 | 35.99 | 35.49 | 35.93 | 35,356 | +0.59(+1.68%) |
Nov 09, 2023 | 35.15 | 35.56 | 35.06 | 35.33 | 37,561 | -0.02(-0.06%) |
Nov 08, 2023 | 35.10 | 35.37 | 34.59 | 35.35 | 45,751 | +0.53(+1.52%) |
Nov 07, 2023 | 34.43 | 34.92 | 33.99 | 34.82 | 109,391 | +0.08(+0.23%) |
Nov 06, 2023 | 34.30 | 35.07 | 33.99 | 34.75 | 91,496 | +0.76(+2.22%) |
Nov 03, 2023 | 34.02 | 34.61 | 33.86 | 33.99 | 71,708 | +0.40(+1.20%) |
Nov 02, 2023 | 34.57 | 34.78 | 33.52 | 33.59 | 65,806 | -0.98(-2.84%) |
Nov 01, 2023 | 33.58 | 34.83 | 32.69 | 34.57 | 126,594 | +3.19(+10.17%) |
Oct 31, 2023 | 31.92 | 31.92 | 31.00 | 31.38 | 178,686 | +0.06(+0.19%) |
Oct 30, 2023 | 30.97 | 31.42 | 30.69 | 31.32 | 41,305 | +0.71(+2.31%) |
Oct 27, 2023 | 30.95 | 30.96 | 30.45 | 30.61 | 42,160 | -0.42(-1.36%) |
Oct 26, 2023 | 31.05 | 31.32 | 30.83 | 31.03 | 32,928 | +0.17(+0.54%) |
Oct 25, 2023 | 31.53 | 31.53 | 30.83 | 30.87 | 33,104 | -0.81(-2.54%) |
Oct 24, 2023 | 32.02 | 32.02 | 31.67 | 31.67 | 26,958 | -0.36(-1.13%) |
Oct 23, 2023 | 32.02 | 32.45 | 31.96 | 32.03 | 37,865 | +0.05(+0.15%) |
Oct 20, 2023 | 32.94 | 33.10 | 31.93 | 31.99 | 56,981 | -0.81(-2.46%) |
Oct 19, 2023 | 32.85 | 33.37 | 32.39 | 32.79 | 38,935 | -0.20(-0.60%) |
Oct 18, 2023 | 33.55 | 33.62 | 32.96 | 32.99 | 37,091 | -0.77(-2.27%) |
Oct 17, 2023 | 33.17 | 33.91 | 33.17 | 33.75 | 44,801 | +0.30(+0.91%) |
Oct 16, 2023 | 33.22 | 33.92 | 33.22 | 33.45 | 28,432 | +0.42(+1.28%) |
Oct 13, 2023 | 33.43 | 33.43 | 32.71 | 33.03 | 45,683 | -0.35(-1.06%) |
Oct 12, 2023 | 33.42 | 33.50 | 32.92 | 33.38 | 29,518 | -0.11(-0.32%) |
Oct 11, 2023 | 32.96 | 33.56 | 32.75 | 33.49 | 47,927 | +0.44(+1.34%) |
Oct 10, 2023 | 34.01 | 34.03 | 33.04 | 33.05 | 50,699 | -0.74(-2.18%) |
Oct 09, 2023 | 33.45 | 34.09 | 33.45 | 33.78 | 19,439 | +0.17(+0.50%) |
Oct 06, 2023 | 33.44 | 34.10 | 33.44 | 33.62 | 41,331 | +0.01(+0.03%) |
Oct 05, 2023 | 33.33 | 33.81 | 33.20 | 33.61 | 41,646 | +0.32(+0.97%) |
Oct 04, 2023 | 33.04 | 33.38 | 32.89 | 33.28 | 28,601 | +0.40(+1.22%) |
Oct 03, 2023 | 33.14 | 33.47 | 32.55 | 32.88 | 44,577 | -0.27(-0.83%) |
Oct 02, 2023 | 32.90 | 33.25 | 32.55 | 33.15 | 58,016 | +0.26(+0.78%) |
Sep 29, 2023 | 33.88 | 33.88 | 32.62 | 32.90 | 47,173 | -0.54(-1.62%) |
Sep 28, 2023 | 32.96 | 33.80 | 32.96 | 33.44 | 32,211 | +0.46(+1.40%) |
Sep 27, 2023 | 32.27 | 33.51 | 32.27 | 32.98 | 58,177 | +0.96(+3.01%) |
Sep 26, 2023 | 31.41 | 32.27 | 31.38 | 32.02 | 105,571 | +0.69(+2.19%) |
Sep 25, 2023 | 31.32 | 31.51 | 31.29 | 31.33 | 28,392 | -0.26(-0.81%) |
Sep 22, 2023 | 32.16 | 32.60 | 31.41 | 31.58 | 31,176 | -0.55(-1.71%) |
Sep 21, 2023 | 31.67 | 32.17 | 31.48 | 32.13 | 37,369 | +0.30(+0.96%) |
Sep 20, 2023 | 32.16 | 32.35 | 31.79 | 31.83 | 40,925 | -0.14(-0.43%) |
Sep 19, 2023 | 31.85 | 32.34 | 31.85 | 31.97 | 39,953 | +0.07(+0.22%) |
Sep 18, 2023 | 31.10 | 32.07 | 31.10 | 31.90 | 46,540 | +0.90(+2.92%) |
Sep 15, 2023 | 31.02 | 31.37 | 30.95 | 30.99 | 308,191 | -0.08(-0.25%) |
Sep 14, 2023 | 30.80 | 31.13 | 30.80 | 31.07 | 60,597 | +0.35(+1.15%) |
Sep 13, 2023 | 30.93 | 31.11 | 30.55 | 30.72 | 56,309 | -0.34(-1.11%) |
Sep 12, 2023 | 31.04 | 31.37 | 30.84 | 31.06 | 48,185 | -0.19(-0.60%) |
Sep 11, 2023 | 31.83 | 32.02 | 31.21 | 31.25 | 72,545 | -0.57(-1.79%) |
Sep 08, 2023 | 32.63 | 33.28 | 31.74 | 31.82 | 56,034 | -0.94(-2.88%) |
Sep 07, 2023 | 33.36 | 33.43 | 32.20 | 32.76 | 59,523 | -0.56(-1.68%) |
Sep 06, 2023 | 33.48 | 33.66 | 33.13 | 33.32 | 45,130 | -0.08(-0.24%) |
Sep 05, 2023 | 33.75 | 33.75 | 32.94 | 33.40 | 66,696 | -0.38(-1.13%) |
Sep 01, 2023 | 33.23 | 33.98 | 33.12 | 33.78 | 74,563 | +0.55(+1.65%) |
Aug 31, 2023 | 32.64 | 33.26 | 32.11 | 33.23 | 89,072 | +0.66(+2.02%) |
Aug 30, 2023 | 32.33 | 32.58 | 32.20 | 32.58 | 26,849 | +0.21(+0.64%) |
Aug 29, 2023 | 31.90 | 32.67 | 31.77 | 32.37 | 38,643 | +0.42(+1.32%) |
Aug 28, 2023 | 31.97 | 32.27 | 31.91 | 31.95 | 24,855 | +0.04(+0.12%) |
Aug 25, 2023 | 31.95 | 32.12 | 31.55 | 31.91 | 20,666 | +0.00(+0.00%) |
Aug 24, 2023 | 32.02 | 32.24 | 31.82 | 31.91 | 26,765 | -0.16(-0.49%) |
Aug 23, 2023 | 31.97 | 32.21 | 31.89 | 32.06 | 25,484 | +0.01(+0.03%) |
Aug 22, 2023 | 32.52 | 32.53 | 31.73 | 32.05 | 25,029 | -0.41(-1.27%) |
Aug 21, 2023 | 32.35 | 32.54 | 32.12 | 32.47 | 28,081 | +0.05(+0.15%) |
Aug 18, 2023 | 32.00 | 32.58 | 31.96 | 32.42 | 37,690 | +0.15(+0.46%) |
Aug 17, 2023 | 32.78 | 32.94 | 32.15 | 32.27 | 44,182 | -0.55(-1.68%) |
Aug 16, 2023 | 32.94 | 33.29 | 32.82 | 32.82 | 70,348 | -0.12(-0.36%) |
Aug 15, 2023 | 32.79 | 33.06 | 32.72 | 32.94 | 34,228 | +0.05(+0.15%) |
Aug 14, 2023 | 32.13 | 32.96 | 32.13 | 32.89 | 37,979 | +0.68(+2.10%) |
Aug 11, 2023 | 31.93 | 32.55 | 31.93 | 32.21 | 118,494 | +0.27(+0.83%) |
Aug 10, 2023 | 32.09 | 32.41 | 31.53 | 31.95 | 54,551 | -0.16(-0.49%) |
Aug 09, 2023 | 32.45 | 32.78 | 31.70 | 32.10 | 84,222 | -0.44(-1.35%) |
Aug 08, 2023 | 32.37 | 32.65 | 32.06 | 32.54 | 89,089 | +0.18(+0.54%) |
Aug 07, 2023 | 31.30 | 32.42 | 31.24 | 32.37 | 56,785 | +1.30(+4.18%) |
Aug 04, 2023 | 30.72 | 31.36 | 30.51 | 31.07 | 80,800 | +0.26(+0.86%) |
Aug 03, 2023 | 28.84 | 30.87 | 28.56 | 30.80 | 115,712 | +1.86(+6.44%) |
Aug 02, 2023 | 29.28 | 29.91 | 27.84 | 28.94 | 155,966 | +0.66(+2.35%) |
Aug 01, 2023 | 27.76 | 28.46 | 27.75 | 28.28 | 37,482 | +0.46(+1.65%) |
Jul 31, 2023 | 27.63 | 28.07 | 27.63 | 27.82 | 38,689 | +0.14(+0.49%) |
Jul 28, 2023 | 28.47 | 28.59 | 27.28 | 27.68 | 60,627 | -0.57(-2.00%) |
Jul 27, 2023 | 28.47 | 28.73 | 28.17 | 28.25 | 65,055 | -0.11(-0.38%) |
Jul 26, 2023 | 27.71 | 28.52 | 27.71 | 28.35 | 57,803 | +0.64(+2.32%) |
Jul 25, 2023 | 27.29 | 27.77 | 27.16 | 27.71 | 47,854 | +0.23(+0.85%) |
Jul 24, 2023 | 26.71 | 27.55 | 26.71 | 27.48 | 44,341 | +0.79(+2.96%) |
Jul 21, 2023 | 26.97 | 26.97 | 26.64 | 26.69 | 28,851 | -0.12(-0.44%) |
Jul 20, 2023 | 26.69 | 26.90 | 26.43 | 26.80 | 27,480 | +0.16(+0.59%) |
Jul 19, 2023 | 27.04 | 27.04 | 26.63 | 26.65 | 24,719 | -0.35(-1.30%) |
Jul 18, 2023 | 26.87 | 27.24 | 26.72 | 27.00 | 27,039 | +0.05(+0.18%) |
Jul 17, 2023 | 26.80 | 27.17 | 26.80 | 26.95 | 31,872 | +0.14(+0.51%) |
Jul 14, 2023 | 26.52 | 26.87 | 26.42 | 26.81 | 28,391 | +0.21(+0.77%) |
Jul 13, 2023 | 26.86 | 26.91 | 26.51 | 26.61 | 32,751 | -0.12(-0.44%) |
Jul 12, 2023 | 27.32 | 27.32 | 26.71 | 26.72 | 37,582 | -0.14(-0.51%) |
Jul 11, 2023 | 26.92 | 27.15 | 26.61 | 26.86 | 38,354 | -0.01(-0.04%) |
Jul 10, 2023 | 26.42 | 26.99 | 26.42 | 26.87 | 32,908 | +0.45(+1.70%) |
Jul 07, 2023 | 26.59 | 26.83 | 26.42 | 26.42 | 31,257 | -0.20(-0.73%) |
Jul 06, 2023 | 26.30 | 26.66 | 26.22 | 26.62 | 54,873 | +0.02(+0.07%) |
Jul 05, 2023 | 26.92 | 26.96 | 25.73 | 26.60 | 46,293 | -0.47(-1.73%) |
Jul 03, 2023 | 26.87 | 27.16 | 26.84 | 27.07 | 19,903 | -0.04(-0.14%) |
Jun 30, 2023 | 27.33 | 27.33 | 27.05 | 27.11 | 46,836 | +0.08(+0.29%) |
Jun 29, 2023 | 26.99 | 27.29 | 26.90 | 27.03 | 39,405 | +0.04(+0.14%) |
Jun 28, 2023 | 26.93 | 27.24 | 26.85 | 26.99 | 30,032 | -0.03(-0.11%) |
Jun 27, 2023 | 26.61 | 27.11 | 26.61 | 27.02 | 31,839 | +0.52(+1.95%) |
Jun 26, 2023 | 26.40 | 26.83 | 26.40 | 26.50 | 41,848 | -0.02(-0.07%) |
Jun 23, 2023 | 26.29 | 26.65 | 26.11 | 26.52 | 164,006 | -0.17(-0.62%) |
Jun 22, 2023 | 26.68 | 26.82 | 26.32 | 26.69 | 43,599 | +0.02(+0.07%) |
Jun 21, 2023 | 26.47 | 26.91 | 26.47 | 26.67 | 24,071 | +0.10(+0.37%) |
Jun 20, 2023 | 26.37 | 26.72 | 26.34 | 26.57 | 29,272 | +0.05(+0.18%) |
Jun 16, 2023 | 26.84 | 26.84 | 26.42 | 26.52 | 70,044 | -0.14(-0.51%) |