Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 38.01 | 38.09 | 37.89 | 37.96 | 3,238 | +0.07(+0.19%) |
May 21, 2024 | 38.03 | 38.03 | 37.82 | 37.89 | 1,757 | -0.45(-1.17%) |
May 20, 2024 | 38.32 | 38.39 | 38.25 | 38.34 | 3,013 | +0.12(+0.31%) |
May 17, 2024 | 38.14 | 38.22 | 37.74 | 38.22 | 7,972 | +0.21(+0.55%) |
May 16, 2024 | 38.07 | 38.08 | 37.93 | 38.01 | 9,385 | +0.25(+0.66%) |
May 15, 2024 | 37.60 | 37.76 | 37.51 | 37.76 | 2,611 | +0.38(+1.00%) |
May 14, 2024 | 37.22 | 37.39 | 37.22 | 37.39 | 2,099 | +0.21(+0.57%) |
May 13, 2024 | 37.16 | 37.17 | 37.16 | 37.17 | 752 | +0.28(+0.75%) |
May 10, 2024 | 37.08 | 37.08 | 36.88 | 36.90 | 3,696 | -0.15(-0.41%) |
May 09, 2024 | 37.00 | 37.05 | 37.00 | 37.05 | 2,803 | -0.21(-0.57%) |
May 08, 2024 | 37.28 | 37.30 | 37.25 | 37.26 | 824 | -0.05(-0.13%) |
May 07, 2024 | 37.50 | 37.50 | 37.23 | 37.31 | 6,735 | -0.24(-0.63%) |
May 06, 2024 | 37.59 | 37.59 | 37.46 | 37.55 | 2,447 | -0.21(-0.56%) |
May 03, 2024 | 37.76 | 37.76 | 37.63 | 37.76 | 1,727 | -0.22(-0.57%) |
May 02, 2024 | 37.68 | 37.98 | 37.67 | 37.98 | 1,311 | +0.55(+1.46%) |
May 01, 2024 | 37.50 | 37.68 | 37.43 | 37.43 | 9,206 | -0.03(-0.09%) |
Apr 30, 2024 | 37.71 | 37.71 | 37.46 | 37.46 | 1,669 | -0.47(-1.24%) |
Apr 29, 2024 | 37.86 | 37.99 | 37.78 | 37.93 | 2,867 | -0.07(-0.19%) |
Apr 26, 2024 | 37.99 | 38.04 | 37.95 | 38.01 | 1,879 | +0.30(+0.78%) |
Apr 25, 2024 | 37.53 | 37.71 | 37.53 | 37.71 | 175 | +0.09(+0.25%) |
Apr 24, 2024 | 37.54 | 37.62 | 37.54 | 37.62 | 834 | -0.41(-1.09%) |
Apr 23, 2024 | 37.97 | 38.10 | 37.94 | 38.03 | 3,810 | +0.20(+0.52%) |
Apr 22, 2024 | 37.82 | 37.92 | 37.65 | 37.83 | 3,085 | +0.41(+1.11%) |
Apr 19, 2024 | 37.34 | 37.48 | 37.34 | 37.42 | 2,177 | +0.11(+0.29%) |
Apr 18, 2024 | 37.24 | 37.51 | 37.16 | 37.31 | 5,366 | +0.18(+0.48%) |
Apr 17, 2024 | 37.39 | 37.39 | 37.11 | 37.13 | 1,200 | -0.13(-0.34%) |
Apr 16, 2024 | 37.38 | 37.38 | 37.23 | 37.26 | 6,715 | -0.31(-0.82%) |
Apr 15, 2024 | 38.21 | 38.21 | 37.50 | 37.57 | 7,636 | -0.62(-1.62%) |
Apr 12, 2024 | 38.24 | 38.27 | 38.11 | 38.19 | 3,217 | -0.49(-1.27%) |
Apr 11, 2024 | 38.55 | 38.68 | 38.41 | 38.68 | 3,580 | +0.10(+0.26%) |
Apr 10, 2024 | 38.67 | 38.67 | 38.38 | 38.58 | 4,535 | -0.30(-0.78%) |
Apr 09, 2024 | 38.89 | 39.16 | 38.75 | 38.88 | 9,115 | +0.09(+0.23%) |
Apr 08, 2024 | 39.02 | 39.02 | 38.79 | 38.79 | 2,322 | -0.06(-0.15%) |
Apr 05, 2024 | 38.68 | 38.85 | 38.68 | 38.85 | 2,283 | +0.44(+1.16%) |
Apr 04, 2024 | 38.79 | 38.88 | 38.38 | 38.41 | 131,194 | +0.04(+0.11%) |
Apr 03, 2024 | 38.27 | 38.47 | 38.18 | 38.36 | 6,377 | +0.34(+0.89%) |
Apr 02, 2024 | 38.50 | 38.50 | 37.88 | 38.03 | 1,942 | -0.19(-0.50%) |
Apr 01, 2024 | 38.57 | 38.94 | 37.62 | 38.22 | 35,395 | -0.41(-1.07%) |
Mar 28, 2024 | 38.32 | 38.78 | 38.32 | 38.63 | 11,551 | +0.47(+1.22%) |
Mar 27, 2024 | 38.05 | 38.19 | 38.05 | 38.16 | 4,744 | +0.26(+0.68%) |
Mar 26, 2024 | 37.94 | 38.00 | 37.90 | 37.90 | 2,933 | +0.14(+0.37%) |
Mar 25, 2024 | 37.73 | 37.83 | 37.70 | 37.77 | 2,521 | +0.04(+0.11%) |
Mar 22, 2024 | 37.88 | 37.93 | 37.62 | 37.72 | 4,237 | -0.32(-0.84%) |
Mar 21, 2024 | 38.18 | 38.18 | 38.00 | 38.04 | 5,921 | -0.04(-0.11%) |
Mar 20, 2024 | 37.81 | 38.08 | 37.75 | 38.08 | 3,466 | +0.38(+1.00%) |
Mar 19, 2024 | 37.80 | 37.80 | 37.61 | 37.70 | 7,632 | -0.62(-1.62%) |
Mar 18, 2024 | 38.38 | 38.40 | 38.33 | 38.33 | 1,910 | -0.16(-0.41%) |
Mar 15, 2024 | 38.89 | 38.89 | 37.41 | 38.48 | 13,465 | +0.23(+0.61%) |
Mar 14, 2024 | 38.49 | 38.51 | 37.45 | 38.25 | 9,804 | +0.69(+1.83%) |
Mar 13, 2024 | 37.88 | 37.88 | 37.40 | 37.56 | 22,915 | -1.11(-2.88%) |
Mar 12, 2024 | 38.63 | 38.70 | 38.53 | 38.68 | 3,971 | +0.05(+0.14%) |
Mar 11, 2024 | 38.60 | 38.70 | 38.50 | 38.62 | 4,403 | -0.49(-1.24%) |
Mar 08, 2024 | 39.31 | 39.31 | 39.05 | 39.11 | 3,369 | +0.14(+0.35%) |
Mar 07, 2024 | 38.82 | 39.02 | 38.82 | 38.97 | 6,408 | +0.24(+0.63%) |
Mar 06, 2024 | 38.84 | 38.90 | 38.63 | 38.73 | 6,974 | +0.14(+0.37%) |
Mar 05, 2024 | 38.73 | 38.81 | 38.55 | 38.59 | 6,759 | -0.59(-1.52%) |
Mar 04, 2024 | 39.22 | 39.29 | 39.00 | 39.18 | 6,549 | -0.34(-0.87%) |
Mar 01, 2024 | 39.34 | 39.60 | 39.34 | 39.52 | 8,271 | +0.37(+0.94%) |
Feb 29, 2024 | 39.14 | 39.23 | 38.91 | 39.16 | 7,861 | +0.28(+0.72%) |
Feb 28, 2024 | 39.00 | 39.00 | 38.58 | 38.88 | 8,224 | -0.46(-1.16%) |
Feb 27, 2024 | 39.36 | 39.36 | 39.25 | 39.33 | 7,062 | -0.04(-0.10%) |
Feb 26, 2024 | 39.50 | 39.50 | 39.33 | 39.37 | 7,084 | -0.18(-0.44%) |
Feb 23, 2024 | 39.56 | 39.68 | 39.52 | 39.55 | 5,687 | +0.22(+0.55%) |
Feb 22, 2024 | 39.26 | 39.35 | 39.26 | 39.33 | 7,398 | +0.55(+1.41%) |
Feb 21, 2024 | 38.67 | 38.92 | 38.62 | 38.78 | 5,159 | -0.59(-1.51%) |
Feb 20, 2024 | 39.17 | 39.48 | 39.17 | 39.38 | 12,133 | +0.21(+0.53%) |
Feb 16, 2024 | 38.97 | 39.32 | 38.66 | 39.17 | 18,084 | +0.26(+0.67%) |
Feb 15, 2024 | 38.76 | 38.96 | 38.76 | 38.91 | 6,041 | +0.34(+0.87%) |
Feb 14, 2024 | 38.54 | 38.62 | 38.45 | 38.57 | 10,146 | +0.46(+1.22%) |
Feb 13, 2024 | 38.25 | 38.25 | 38.03 | 38.11 | 6,516 | -0.49(-1.27%) |
Feb 12, 2024 | 38.50 | 38.68 | 38.50 | 38.60 | 6,682 | -0.07(-0.18%) |
Feb 09, 2024 | 38.46 | 38.75 | 38.46 | 38.66 | 9,319 | +0.23(+0.59%) |
Feb 08, 2024 | 38.44 | 38.52 | 38.41 | 38.44 | 12,495 | -0.22(-0.56%) |
Feb 07, 2024 | 38.65 | 38.73 | 38.60 | 38.66 | 11,700 | -0.06(-0.15%) |
Feb 06, 2024 | 38.58 | 38.76 | 38.58 | 38.72 | 4,576 | +0.86(+2.28%) |
Feb 05, 2024 | 37.75 | 37.92 | 37.70 | 37.85 | 16,152 | -0.49(-1.28%) |
Feb 02, 2024 | 37.96 | 38.36 | 37.96 | 38.34 | 4,717 | +0.31(+0.80%) |
Feb 01, 2024 | 37.87 | 38.10 | 37.70 | 38.03 | 29,939 | -0.16(-0.41%) |
Jan 31, 2024 | 38.20 | 38.40 | 38.15 | 38.19 | 10,031 | +0.48(+1.28%) |
Jan 30, 2024 | 37.54 | 37.71 | 37.50 | 37.71 | 11,865 | -0.27(-0.72%) |
Jan 29, 2024 | 37.77 | 37.99 | 37.73 | 37.98 | 9,699 | +0.50(+1.35%) |
Jan 26, 2024 | 37.25 | 37.56 | 37.25 | 37.48 | 3,488 | +0.04(+0.10%) |
Jan 25, 2024 | 37.43 | 37.57 | 37.41 | 37.44 | 7,719 | -0.42(-1.11%) |
Jan 24, 2024 | 37.78 | 38.00 | 37.62 | 37.86 | 18,643 | +0.55(+1.49%) |
Jan 23, 2024 | 37.28 | 37.31 | 37.05 | 37.31 | 6,018 | -0.80(-2.10%) |
Jan 22, 2024 | 37.86 | 38.11 | 37.86 | 38.11 | 6,284 | +0.05(+0.14%) |
Jan 19, 2024 | 37.80 | 38.18 | 37.80 | 38.06 | 7,828 | +0.55(+1.46%) |
Jan 18, 2024 | 37.41 | 37.85 | 37.38 | 37.51 | 15,618 | +0.13(+0.35%) |
Jan 17, 2024 | 37.35 | 37.43 | 37.29 | 37.38 | 10,092 | -0.17(-0.45%) |
Jan 16, 2024 | 37.79 | 37.79 | 37.41 | 37.55 | 16,294 | -0.61(-1.60%) |
Jan 12, 2024 | 37.99 | 38.27 | 37.98 | 38.16 | 13,410 | +1.34(+3.64%) |
Jan 11, 2024 | 36.81 | 36.86 | 36.63 | 36.82 | 7,733 | +0.21(+0.59%) |
Jan 10, 2024 | 36.35 | 36.62 | 36.35 | 36.60 | 5,755 | +0.48(+1.32%) |
Jan 09, 2024 | 36.12 | 36.20 | 36.01 | 36.13 | 5,379 | -0.16(-0.45%) |
Jan 08, 2024 | 36.13 | 36.30 | 36.13 | 36.29 | 10,117 | -0.07(-0.19%) |
Jan 05, 2024 | 36.35 | 36.57 | 36.29 | 36.36 | 7,080 | +0.43(+1.21%) |
Jan 04, 2024 | 35.95 | 36.04 | 35.90 | 35.92 | 3,294 | +0.15(+0.43%) |
Jan 03, 2024 | 35.62 | 35.88 | 35.62 | 35.77 | 13,676 | -0.21(-0.57%) |
Jan 02, 2024 | 36.09 | 36.09 | 35.95 | 35.98 | 3,652 | -0.22(-0.60%) |
Dec 29, 2023 | 37.66 | 37.66 | 36.10 | 36.19 | 6,280 | -0.10(-0.28%) |
Dec 28, 2023 | 36.43 | 36.43 | 36.23 | 36.30 | 4,051 | -0.02(-0.05%) |
Dec 27, 2023 | 36.26 | 36.38 | 36.23 | 36.32 | 2,209 | +0.10(+0.26%) |
Dec 26, 2023 | 36.20 | 36.25 | 36.09 | 36.22 | 6,934 | -0.13(-0.35%) |
Dec 22, 2023 | 36.25 | 36.43 | 36.25 | 36.35 | 11,369 | +0.53(+1.48%) |
Dec 21, 2023 | 35.75 | 35.85 | 35.60 | 35.81 | 18,433 | +0.81(+2.33%) |
Dec 20, 2023 | 37.64 | 37.64 | 35.00 | 35.00 | 24,088 | -1.33(-3.66%) |
Dec 19, 2023 | 36.50 | 36.50 | 36.20 | 36.33 | 9,137 | -0.17(-0.46%) |
Dec 18, 2023 | 38.00 | 38.00 | 36.16 | 36.50 | 28,529 | +0.25(+0.70%) |
Dec 15, 2023 | 36.23 | 36.71 | 36.15 | 36.24 | 70,487 | +0.48(+1.35%) |
Dec 14, 2023 | 35.73 | 35.76 | 35.70 | 35.76 | 3,989 | +0.90(+2.59%) |
Dec 13, 2023 | 34.43 | 34.86 | 34.41 | 34.86 | 2,703 | +0.25(+0.73%) |
Dec 12, 2023 | 34.43 | 34.65 | 34.42 | 34.61 | 2,187 | -0.09(-0.27%) |
Dec 11, 2023 | 34.59 | 34.75 | 34.59 | 34.70 | 1,237 | +0.19(+0.56%) |
Dec 08, 2023 | 34.45 | 34.51 | 34.45 | 34.51 | 643 | -0.03(-0.09%) |
Dec 07, 2023 | 34.55 | 34.55 | 34.48 | 34.54 | 1,201 | +0.03(+0.07%) |
Dec 06, 2023 | 34.72 | 34.72 | 34.51 | 34.51 | 1,985 | +0.10(+0.29%) |
Dec 05, 2023 | 34.34 | 34.42 | 34.34 | 34.41 | 2,201 | -0.15(-0.42%) |
Dec 04, 2023 | 34.42 | 34.56 | 34.42 | 34.56 | 2,188 | -0.01(-0.03%) |
Dec 01, 2023 | 34.52 | 34.57 | 34.52 | 34.56 | 2,579 | +0.23(+0.67%) |
Nov 30, 2023 | 34.34 | 34.38 | 34.34 | 34.34 | 686 | +0.24(+0.72%) |
Nov 29, 2023 | 34.20 | 34.21 | 34.09 | 34.09 | 2,571 | +0.16(+0.47%) |
Nov 28, 2023 | 33.80 | 33.99 | 33.80 | 33.93 | 5,345 | +0.13(+0.37%) |
Nov 27, 2023 | 33.76 | 33.85 | 33.73 | 33.81 | 3,192 | -0.02(-0.05%) |
Nov 24, 2023 | 33.70 | 33.88 | 33.70 | 33.82 | 1,153 | -0.17(-0.50%) |
Nov 22, 2023 | 33.98 | 34.01 | 33.98 | 33.99 | 826 | -0.04(-0.12%) |
Nov 21, 2023 | 34.02 | 34.10 | 34.01 | 34.03 | 1,782 | -0.22(-0.63%) |
Nov 20, 2023 | 34.06 | 34.28 | 34.06 | 34.25 | 1,506 | +0.17(+0.49%) |
Nov 17, 2023 | 34.10 | 34.10 | 34.08 | 34.08 | 720 | +0.04(+0.13%) |
Nov 16, 2023 | 33.99 | 34.12 | 33.99 | 34.04 | 4,022 | +0.40(+1.18%) |
Nov 15, 2023 | 33.57 | 33.73 | 33.57 | 33.64 | 4,515 | +0.11(+0.33%) |
Nov 14, 2023 | 33.21 | 33.58 | 33.21 | 33.53 | 1,501 | +0.52(+1.57%) |
Nov 13, 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 175 | -0.08(-0.23%) |
Nov 10, 2023 | 33.05 | 33.09 | 33.05 | 33.09 | 140 | +0.39(+1.20%) |
Nov 09, 2023 | 32.90 | 32.90 | 32.70 | 32.70 | 514 | -0.40(-1.20%) |
Nov 08, 2023 | 33.18 | 33.18 | 33.07 | 33.09 | 8,319 | +0.20(+0.62%) |
Nov 07, 2023 | 32.69 | 32.98 | 32.69 | 32.89 | 5,923 | -0.04(-0.13%) |
Nov 06, 2023 | 32.89 | 32.93 | 32.84 | 32.93 | 978 | +0.04(+0.12%) |
Nov 03, 2023 | 32.74 | 32.89 | 32.74 | 32.89 | 1,224 | +0.33(+1.02%) |
Nov 02, 2023 | 32.39 | 32.56 | 32.39 | 32.56 | 996 | +0.42(+1.31%) |
Nov 01, 2023 | 31.91 | 32.14 | 31.91 | 32.14 | 622 | +0.09(+0.28%) |
Oct 31, 2023 | 32.01 | 32.05 | 31.99 | 32.05 | 1,272 | -0.10(-0.32%) |
Oct 30, 2023 | 32.00 | 32.15 | 32.00 | 32.15 | 155 | +0.58(+1.83%) |
Oct 27, 2023 | 31.64 | 31.69 | 31.57 | 31.57 | 939 | +0.11(+0.35%) |
Oct 26, 2023 | 31.42 | 31.46 | 31.42 | 31.46 | 493 | -0.36(-1.13%) |
Oct 25, 2023 | 31.92 | 31.92 | 31.78 | 31.82 | 789 | -0.30(-0.94%) |
Oct 24, 2023 | 32.10 | 32.20 | 32.09 | 32.13 | 4,696 | +0.07(+0.22%) |
Oct 23, 2023 | 31.97 | 32.17 | 31.97 | 32.06 | 516 | -0.64(-1.95%) |
Oct 20, 2023 | 32.85 | 32.86 | 32.69 | 32.69 | 457 | -0.16(-0.48%) |
Oct 19, 2023 | 32.99 | 33.10 | 32.85 | 32.85 | 3,239 | -0.03(-0.09%) |
Oct 18, 2023 | 33.07 | 33.07 | 32.88 | 32.88 | 716 | -0.42(-1.27%) |
Oct 17, 2023 | 33.16 | 33.30 | 33.16 | 33.30 | 420 | -0.05(-0.14%) |
Oct 16, 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 443 | +0.38(+1.16%) |
Oct 13, 2023 | 33.04 | 33.09 | 32.97 | 32.97 | 631 | +0.17(+0.51%) |
Oct 12, 2023 | 32.81 | 32.81 | 32.79 | 32.80 | 1,100 | -0.70(-2.10%) |
Oct 11, 2023 | 33.54 | 33.54 | 33.51 | 33.51 | 356 | +0.12(+0.35%) |
Oct 10, 2023 | 33.26 | 33.50 | 33.26 | 33.39 | 4,247 | +0.44(+1.33%) |
Oct 09, 2023 | 32.34 | 32.95 | 32.34 | 32.95 | 856 | -0.39(-1.18%) |
Oct 06, 2023 | 33.03 | 33.34 | 33.03 | 33.34 | 1,588 | +0.34(+1.03%) |
Oct 05, 2023 | 32.89 | 33.00 | 32.89 | 33.00 | 2,129 | +0.28(+0.85%) |
Oct 04, 2023 | 32.66 | 32.72 | 32.66 | 32.72 | 1,548 | +0.10(+0.32%) |
Oct 03, 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 238 | -0.12(-0.36%) |
Oct 02, 2023 | 32.65 | 32.74 | 32.61 | 32.73 | 1,735 | +0.07(+0.22%) |
Sep 29, 2023 | 32.94 | 32.94 | 32.66 | 32.66 | 1,370 | -0.22(-0.68%) |
Sep 28, 2023 | 32.92 | 32.92 | 32.80 | 32.88 | 1,581 | -0.21(-0.62%) |
Sep 27, 2023 | 33.19 | 33.19 | 33.09 | 33.09 | 753 | +0.29(+0.88%) |
Sep 26, 2023 | 32.94 | 32.94 | 32.75 | 32.80 | 1,125 | -0.25(-0.77%) |
Sep 25, 2023 | 32.96 | 33.10 | 33.05 | 33.05 | 1,316 | -0.06(-0.17%) |
Sep 22, 2023 | 33.18 | 33.52 | 33.11 | 33.11 | 1,373 | +0.10(+0.30%) |
Sep 21, 2023 | 33.19 | 33.19 | 33.01 | 33.01 | 397 | -0.26(-0.77%) |
Sep 20, 2023 | 33.50 | 33.50 | 33.27 | 33.27 | 570 | -0.00(-0.01%) |
Sep 19, 2023 | 33.28 | 33.28 | 33.21 | 33.27 | 1,776 | -0.12(-0.37%) |
Sep 18, 2023 | 33.39 | 33.47 | 33.34 | 33.39 | 1,877 | -0.29(-0.86%) |
Sep 15, 2023 | 33.77 | 33.83 | 33.67 | 33.68 | 1,780 | +0.07(+0.19%) |
Sep 14, 2023 | 33.51 | 33.67 | 33.51 | 33.62 | 1,538 | +0.27(+0.82%) |
Sep 13, 2023 | 33.38 | 33.44 | 33.28 | 33.34 | 2,811 | -0.09(-0.27%) |
Sep 12, 2023 | 33.42 | 33.56 | 33.30 | 33.43 | 4,769 | -0.44(-1.31%) |
Sep 11, 2023 | 33.77 | 33.92 | 33.75 | 33.88 | 2,258 | +0.23(+0.68%) |
Sep 08, 2023 | 33.47 | 34.86 | 33.47 | 33.65 | 2,516 | +0.34(+1.02%) |
Sep 07, 2023 | 33.29 | 33.36 | 33.23 | 33.31 | 2,416 | +0.16(+0.50%) |
Sep 06, 2023 | 33.19 | 33.33 | 33.14 | 33.14 | 2,130 | -0.18(-0.55%) |
Sep 05, 2023 | 33.24 | 33.36 | 33.24 | 33.33 | 2,828 | +0.49(+1.48%) |
Sep 01, 2023 | 32.89 | 32.92 | 32.78 | 32.84 | 2,364 | +0.27(+0.84%) |
Aug 31, 2023 | 32.55 | 32.92 | 32.55 | 32.57 | 2,070 | +0.03(+0.10%) |
Aug 30, 2023 | 32.56 | 32.61 | 32.52 | 32.54 | 6,163 | +0.17(+0.54%) |
Aug 29, 2023 | 32.07 | 32.36 | 32.07 | 32.36 | 384 | +0.10(+0.31%) |
Aug 28, 2023 | 32.32 | 32.82 | 32.26 | 32.26 | 2,042 | +0.02(+0.05%) |
Aug 25, 2023 | 32.24 | 32.24 | 32.21 | 32.24 | 660 | +0.06(+0.18%) |
Aug 24, 2023 | 32.28 | 32.28 | 32.17 | 32.19 | 860 | -0.28(-0.86%) |
Aug 23, 2023 | 32.31 | 32.48 | 32.31 | 32.47 | 1,703 | +0.68(+2.15%) |
Aug 22, 2023 | 31.77 | 31.78 | 31.77 | 31.78 | 292 | +0.06(+0.18%) |
Aug 21, 2023 | 31.59 | 31.73 | 31.54 | 31.73 | 7,228 | +0.13(+0.42%) |
Aug 18, 2023 | 31.50 | 31.62 | 31.47 | 31.59 | 796 | -0.16(-0.51%) |
Aug 17, 2023 | 31.98 | 31.98 | 31.75 | 31.75 | 866 | -0.08(-0.24%) |
Aug 16, 2023 | 31.93 | 31.97 | 31.83 | 31.83 | 907 | +0.05(+0.15%) |
Aug 15, 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 64 | -0.18(-0.58%) |
Aug 14, 2023 | 31.91 | 32.01 | 31.91 | 31.97 | 1,482 | +0.01(+0.05%) |
Aug 11, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 394 | -0.12(-0.38%) |
Aug 10, 2023 | 32.23 | 32.26 | 32.07 | 32.07 | 4,841 | +0.07(+0.21%) |
Aug 09, 2023 | 32.04 | 32.04 | 32.00 | 32.00 | 104 | -0.12(-0.36%) |
Aug 08, 2023 | 31.95 | 32.20 | 31.95 | 32.12 | 877 | -0.31(-0.97%) |
Aug 07, 2023 | 32.33 | 32.43 | 32.33 | 32.43 | 513 | +0.28(+0.89%) |
Aug 04, 2023 | 32.29 | 32.29 | 32.15 | 32.15 | 643 | +0.87(+2.78%) |
Aug 03, 2023 | 31.26 | 31.35 | 31.26 | 31.28 | 1,737 | -0.01(-0.05%) |
Aug 02, 2023 | 31.52 | 31.52 | 31.29 | 31.29 | 1,340 | -0.63(-1.97%) |
Aug 01, 2023 | 31.83 | 31.96 | 31.83 | 31.92 | 1,593 | +0.22(+0.69%) |
Jul 31, 2023 | 31.55 | 31.79 | 31.55 | 31.70 | 1,245 | +0.27(+0.86%) |
Jul 28, 2023 | 31.45 | 31.48 | 31.43 | 31.43 | 1,396 | +0.08(+0.24%) |
Jul 27, 2023 | 31.67 | 31.67 | 31.36 | 31.36 | 1,214 | -0.33(-1.03%) |
Jul 26, 2023 | 31.59 | 31.74 | 31.58 | 31.68 | 1,319 | +0.15(+0.47%) |
Jul 25, 2023 | 31.55 | 31.59 | 31.45 | 31.54 | 1,599 | -0.10(-0.33%) |
Jul 24, 2023 | 31.69 | 31.77 | 31.64 | 31.64 | 6,550 | -0.17(-0.53%) |
Jul 21, 2023 | 31.78 | 31.81 | 31.64 | 31.81 | 1,466 | -0.12(-0.37%) |
Jul 20, 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 136 | -0.43(-1.33%) |
Jul 19, 2023 | 32.39 | 32.42 | 32.36 | 32.36 | 1,119 | -0.08(-0.25%) |
Jul 18, 2023 | 32.38 | 32.50 | 32.38 | 32.44 | 7,113 | -0.09(-0.26%) |
Jul 17, 2023 | 32.36 | 32.57 | 32.36 | 32.53 | 2,832 | +0.30(+0.95%) |
Jul 14, 2023 | 32.27 | 32.32 | 32.22 | 32.22 | 1,373 | +0.53(+1.67%) |
Jul 13, 2023 | 31.62 | 31.69 | 31.62 | 31.69 | 750 | +0.37(+1.18%) |
Jul 12, 2023 | 31.31 | 31.32 | 31.31 | 31.32 | 301 | +0.24(+0.77%) |
Jul 11, 2023 | 31.04 | 31.15 | 31.04 | 31.08 | 1,148 | +0.29(+0.94%) |
Jul 10, 2023 | 30.79 | 30.87 | 30.74 | 30.79 | 6,007 | -0.15(-0.48%) |
Jul 07, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 111 | +0.03(+0.10%) |
Jul 06, 2023 | 31.07 | 31.07 | 30.91 | 30.91 | 2,533 | -0.21(-0.66%) |
Jul 05, 2023 | 31.18 | 31.21 | 31.12 | 31.12 | 1,265 | +0.01(+0.02%) |
Jul 03, 2023 | 31.22 | 31.27 | 31.11 | 31.11 | 3,693 | -0.17(-0.55%) |
Jun 30, 2023 | 31.34 | 31.35 | 31.29 | 31.29 | 697 | +0.39(+1.27%) |
Jun 29, 2023 | 30.92 | 30.94 | 30.87 | 30.90 | 2,089 | +0.04(+0.13%) |
Jun 28, 2023 | 30.74 | 30.86 | 30.74 | 30.86 | 442 | +0.01(+0.03%) |
Jun 27, 2023 | 30.65 | 30.85 | 30.65 | 30.85 | 379 | +0.39(+1.29%) |
Jun 26, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 115 | -0.13(-0.42%) |
Jun 22, 2023 | 30.58 | 109 | -0.15(-0.50%) | |||
Jun 21, 2023 | 30.76 | 30.77 | 30.74 | 30.74 | 563 | -0.09(-0.30%) |
Jun 20, 2023 | 30.83 | 30.87 | 30.83 | 30.83 | 518 | +0.17(+0.56%) |
Jun 16, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 100 | -0.10(-0.33%) |