Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.88 | 31.89 | 31.75 | 31.77 | 28,970 | +0.03(+0.10%) |
May 23, 2024 | 32.02 | 32.06 | 31.74 | 31.74 | 15,881 | -0.42(-1.29%) |
May 22, 2024 | 32.12 | 32.26 | 32.05 | 32.16 | 20,966 | -0.18(-0.56%) |
May 21, 2024 | 32.41 | 32.42 | 32.21 | 32.34 | 24,940 | +0.06(+0.19%) |
May 20, 2024 | 32.51 | 32.51 | 32.27 | 32.28 | 21,603 | -0.21(-0.66%) |
May 17, 2024 | 32.65 | 32.65 | 32.48 | 32.49 | 18,237 | -0.21(-0.64%) |
May 16, 2024 | 32.44 | 32.77 | 32.44 | 32.70 | 19,834 | +0.40(+1.24%) |
May 15, 2024 | 32.48 | 32.48 | 32.28 | 32.30 | 23,822 | -0.18(-0.54%) |
May 14, 2024 | 32.64 | 32.70 | 32.35 | 32.48 | 22,568 | -0.07(-0.23%) |
May 13, 2024 | 32.59 | 32.82 | 32.53 | 32.55 | 43,892 | -0.02(-0.05%) |
May 10, 2024 | 32.34 | 32.59 | 32.33 | 32.56 | 22,114 | +0.24(+0.76%) |
May 09, 2024 | 32.16 | 32.32 | 32.08 | 32.32 | 29,289 | +0.20(+0.61%) |
May 08, 2024 | 32.13 | 32.24 | 32.12 | 32.12 | 45,328 | -0.06(-0.20%) |
May 07, 2024 | 31.94 | 32.19 | 31.94 | 32.19 | 36,888 | +0.39(+1.23%) |
May 06, 2024 | 32.00 | 32.00 | 31.65 | 31.80 | 23,031 | -0.16(-0.51%) |
May 03, 2024 | 31.99 | 32.02 | 31.82 | 31.96 | 25,413 | +0.05(+0.15%) |
May 02, 2024 | 31.71 | 32.02 | 31.70 | 31.91 | 38,214 | +0.30(+0.95%) |
May 01, 2024 | 31.85 | 31.85 | 31.58 | 31.61 | 48,762 | -0.43(-1.34%) |
Apr 30, 2024 | 32.18 | 32.18 | 31.99 | 32.04 | 46,696 | -0.21(-0.66%) |
Apr 29, 2024 | 32.14 | 32.25 | 32.08 | 32.25 | 34,022 | +0.13(+0.40%) |
Apr 26, 2024 | 32.14 | 32.29 | 32.12 | 32.12 | 28,091 | -0.09(-0.28%) |
Apr 25, 2024 | 32.38 | 32.49 | 32.15 | 32.22 | 27,016 | -0.18(-0.57%) |
Apr 24, 2024 | 31.96 | 32.42 | 31.96 | 32.40 | 16,330 | +0.18(+0.56%) |
Apr 23, 2024 | 32.22 | 32.28 | 32.16 | 32.22 | 20,230 | +0.10(+0.31%) |
Apr 22, 2024 | 31.92 | 32.22 | 31.84 | 32.12 | 23,950 | +0.24(+0.76%) |
Apr 19, 2024 | 31.49 | 31.89 | 31.49 | 31.88 | 18,227 | +0.36(+1.14%) |
Apr 18, 2024 | 31.45 | 31.52 | 31.37 | 31.52 | 20,890 | +0.20(+0.64%) |
Apr 17, 2024 | 31.34 | 31.41 | 31.19 | 31.32 | 19,172 | +0.14(+0.43%) |
Apr 16, 2024 | 31.24 | 31.25 | 31.10 | 31.18 | 39,126 | +0.01(+0.05%) |
Apr 15, 2024 | 31.39 | 31.42 | 31.07 | 31.17 | 138,583 | -0.05(-0.16%) |
Apr 12, 2024 | 31.66 | 31.68 | 31.20 | 31.22 | 25,713 | -0.55(-1.73%) |
Apr 11, 2024 | 32.01 | 32.01 | 31.65 | 31.77 | 48,970 | -0.15(-0.47%) |
Apr 10, 2024 | 31.87 | 31.95 | 31.77 | 31.92 | 33,733 | -0.24(-0.75%) |
Apr 09, 2024 | 32.07 | 32.16 | 31.97 | 32.16 | 28,808 | +0.15(+0.47%) |
Apr 08, 2024 | 32.00 | 32.20 | 32.00 | 32.01 | 73,573 | -0.10(-0.31%) |
Apr 05, 2024 | 32.08 | 32.15 | 31.99 | 32.11 | 35,167 | -0.04(-0.11%) |
Apr 04, 2024 | 32.36 | 32.41 | 32.07 | 32.15 | 48,068 | -0.14(-0.45%) |
Apr 03, 2024 | 32.57 | 32.57 | 32.25 | 32.29 | 84,422 | -0.34(-1.04%) |
Apr 02, 2024 | 32.75 | 32.84 | 32.59 | 32.63 | 79,188 | -0.11(-0.33%) |
Apr 01, 2024 | 32.91 | 32.92 | 32.73 | 32.74 | 31,100 | -0.19(-0.58%) |
Mar 28, 2024 | 32.89 | 33.05 | 32.89 | 32.93 | 28,363 | +0.14(+0.43%) |
Mar 27, 2024 | 32.52 | 32.79 | 32.52 | 32.79 | 112,710 | +0.41(+1.26%) |
Mar 26, 2024 | 32.32 | 32.47 | 32.32 | 32.38 | 52,710 | +0.11(+0.35%) |
Mar 25, 2024 | 32.35 | 32.43 | 32.22 | 32.27 | 127,408 | -0.05(-0.15%) |
Mar 22, 2024 | 32.48 | 32.48 | 32.28 | 32.32 | 40,435 | -0.10(-0.31%) |
Mar 21, 2024 | 32.37 | 32.50 | 32.28 | 32.42 | 33,210 | +0.06(+0.19%) |
Mar 20, 2024 | 32.43 | 32.51 | 32.24 | 32.36 | 31,697 | +0.00(+0.00%) |
Mar 19, 2024 | 32.15 | 32.38 | 32.15 | 32.36 | 30,539 | +0.21(+0.65%) |
Mar 18, 2024 | 31.89 | 32.26 | 31.87 | 32.15 | 57,244 | +0.19(+0.59%) |
Mar 15, 2024 | 31.62 | 32.00 | 31.62 | 31.96 | 45,288 | +0.12(+0.37%) |
Mar 14, 2024 | 32.26 | 32.26 | 31.69 | 31.84 | 738,940 | -0.39(-1.20%) |
Mar 13, 2024 | 32.09 | 32.30 | 32.09 | 32.23 | 41,388 | -0.00(-0.00%) |
Mar 12, 2024 | 32.20 | 32.35 | 32.14 | 32.23 | 94,998 | +0.05(+0.17%) |
Mar 11, 2024 | 31.91 | 32.19 | 31.91 | 32.17 | 63,113 | +0.28(+0.89%) |
Mar 08, 2024 | 31.77 | 31.97 | 31.73 | 31.89 | 230,078 | +0.04(+0.14%) |
Mar 07, 2024 | 31.77 | 31.87 | 31.73 | 31.85 | 42,403 | +0.14(+0.45%) |
Mar 06, 2024 | 31.63 | 31.73 | 31.59 | 31.70 | 25,886 | +0.16(+0.50%) |
Mar 05, 2024 | 31.43 | 31.71 | 31.43 | 31.54 | 37,652 | +0.22(+0.70%) |
Mar 04, 2024 | 31.32 | 31.38 | 31.25 | 31.32 | 84,155 | -0.15(-0.47%) |
Mar 01, 2024 | 31.44 | 31.53 | 31.30 | 31.47 | 144,909 | -0.05(-0.16%) |
Feb 29, 2024 | 31.48 | 31.62 | 31.38 | 31.52 | 23,512 | +0.23(+0.73%) |
Feb 28, 2024 | 31.25 | 31.35 | 31.19 | 31.29 | 37,322 | +0.00(+0.00%) |
Feb 27, 2024 | 31.24 | 31.30 | 31.18 | 31.29 | 31,210 | +0.10(+0.32%) |
Feb 26, 2024 | 31.36 | 31.37 | 31.16 | 31.19 | 33,440 | -0.21(-0.66%) |
Feb 23, 2024 | 31.34 | 31.59 | 31.26 | 31.40 | 36,771 | +0.05(+0.16%) |
Feb 22, 2024 | 31.12 | 31.38 | 30.96 | 31.35 | 41,332 | +0.05(+0.17%) |
Feb 21, 2024 | 31.29 | 31.35 | 31.16 | 31.30 | 35,717 | +0.08(+0.27%) |
Feb 20, 2024 | 30.93 | 31.38 | 30.93 | 31.21 | 121,241 | +0.35(+1.12%) |
Feb 16, 2024 | 30.75 | 31.02 | 30.70 | 30.87 | 43,362 | +0.07(+0.23%) |
Feb 15, 2024 | 30.59 | 30.86 | 30.59 | 30.80 | 25,683 | +0.27(+0.88%) |
Feb 14, 2024 | 30.65 | 30.65 | 30.38 | 30.53 | 39,834 | -0.10(-0.32%) |
Feb 13, 2024 | 30.89 | 30.98 | 30.47 | 30.63 | 47,433 | -0.40(-1.28%) |
Feb 12, 2024 | 30.67 | 31.03 | 30.66 | 31.03 | 63,482 | +0.33(+1.08%) |
Feb 09, 2024 | 30.95 | 30.95 | 30.63 | 30.69 | 77,745 | -0.29(-0.95%) |
Feb 08, 2024 | 30.97 | 31.18 | 30.92 | 30.99 | 135,015 | -0.03(-0.11%) |
Feb 07, 2024 | 31.27 | 31.28 | 31.00 | 31.02 | 68,139 | -0.17(-0.55%) |
Feb 06, 2024 | 31.12 | 31.30 | 31.09 | 31.19 | 43,038 | +0.06(+0.18%) |
Feb 05, 2024 | 31.50 | 31.51 | 31.13 | 31.14 | 34,057 | -0.30(-0.95%) |
Feb 02, 2024 | 31.48 | 31.57 | 31.28 | 31.43 | 63,707 | -0.10(-0.31%) |
Feb 01, 2024 | 30.94 | 31.53 | 30.81 | 31.53 | 71,045 | +0.62(+1.99%) |
Jan 31, 2024 | 31.18 | 31.20 | 30.87 | 30.92 | 68,284 | -0.24(-0.78%) |
Jan 30, 2024 | 31.00 | 31.18 | 30.92 | 31.16 | 26,299 | +0.14(+0.44%) |
Jan 29, 2024 | 31.02 | 31.06 | 30.87 | 31.03 | 76,955 | +0.14(+0.45%) |
Jan 26, 2024 | 30.88 | 30.98 | 30.87 | 30.89 | 239,995 | +0.13(+0.42%) |
Jan 25, 2024 | 30.56 | 30.77 | 30.45 | 30.76 | 106,566 | +0.36(+1.19%) |
Jan 24, 2024 | 30.81 | 30.81 | 30.39 | 30.39 | 61,492 | -0.43(-1.40%) |
Jan 23, 2024 | 30.59 | 30.88 | 30.59 | 30.83 | 34,684 | +0.32(+1.04%) |
Jan 22, 2024 | 30.61 | 30.65 | 30.46 | 30.51 | 52,913 | -0.22(-0.71%) |
Jan 19, 2024 | 30.89 | 30.89 | 30.58 | 30.73 | 74,674 | -0.17(-0.55%) |
Jan 18, 2024 | 30.90 | 30.91 | 30.69 | 30.90 | 141,750 | -0.09(-0.29%) |
Jan 17, 2024 | 30.89 | 31.12 | 30.89 | 30.99 | 49,306 | -0.05(-0.18%) |
Jan 16, 2024 | 31.20 | 31.20 | 30.91 | 31.04 | 109,492 | -0.18(-0.59%) |
Jan 12, 2024 | 31.30 | 31.36 | 31.14 | 31.22 | 56,639 | +0.02(+0.08%) |
Jan 11, 2024 | 31.19 | 31.21 | 31.00 | 31.20 | 346,454 | -0.02(-0.08%) |
Jan 10, 2024 | 31.44 | 31.50 | 31.15 | 31.22 | 99,611 | -0.23(-0.74%) |
Jan 09, 2024 | 31.23 | 31.46 | 31.15 | 31.46 | 1,272,099 | +0.13(+0.43%) |
Jan 08, 2024 | 31.12 | 31.32 | 31.05 | 31.32 | 308,108 | +0.23(+0.73%) |
Jan 05, 2024 | 31.08 | 31.32 | 30.95 | 31.10 | 69,566 | -0.06(-0.19%) |
Jan 04, 2024 | 31.33 | 31.41 | 31.16 | 31.16 | 34,341 | -0.15(-0.48%) |
Jan 03, 2024 | 31.70 | 31.72 | 31.27 | 31.30 | 64,365 | -0.35(-1.10%) |
Jan 02, 2024 | 31.12 | 31.75 | 31.12 | 31.65 | 89,833 | +0.45(+1.44%) |
Dec 29, 2023 | 31.15 | 31.24 | 31.10 | 31.20 | 50,248 | +0.02(+0.06%) |
Dec 28, 2023 | 31.03 | 31.20 | 31.03 | 31.18 | 68,869 | +0.11(+0.35%) |
Dec 27, 2023 | 31.02 | 31.09 | 30.93 | 31.08 | 74,615 | +0.08(+0.26%) |
Dec 26, 2023 | 30.86 | 31.05 | 30.79 | 31.00 | 48,036 | +0.16(+0.52%) |
Dec 22, 2023 | 30.75 | 30.94 | 30.68 | 30.84 | 70,524 | +0.22(+0.71%) |
Dec 21, 2023 | 30.54 | 30.66 | 30.39 | 30.62 | 62,254 | +0.20(+0.65%) |
Dec 20, 2023 | 30.83 | 30.84 | 30.40 | 30.42 | 69,854 | -0.60(-1.92%) |
Dec 19, 2023 | 30.91 | 31.03 | 30.88 | 31.02 | 74,444 | +0.20(+0.65%) |
Dec 18, 2023 | 30.81 | 30.92 | 30.66 | 30.82 | 91,183 | +0.16(+0.53%) |
Dec 15, 2023 | 30.83 | 30.83 | 30.61 | 30.66 | 79,603 | -0.22(-0.70%) |
Dec 14, 2023 | 31.26 | 31.30 | 30.86 | 30.87 | 79,366 | -0.36(-1.17%) |
Dec 13, 2023 | 30.56 | 31.24 | 30.44 | 31.24 | 73,890 | +0.68(+2.22%) |
Dec 12, 2023 | 30.54 | 30.59 | 30.39 | 30.56 | 44,635 | +0.06(+0.21%) |
Dec 11, 2023 | 30.34 | 30.50 | 30.34 | 30.49 | 42,248 | +0.26(+0.87%) |
Dec 08, 2023 | 30.45 | 30.47 | 30.21 | 30.23 | 68,919 | -0.22(-0.71%) |
Dec 07, 2023 | 30.25 | 30.56 | 30.21 | 30.45 | 79,900 | +0.28(+0.92%) |
Dec 06, 2023 | 30.10 | 30.29 | 30.06 | 30.17 | 58,452 | +0.00(+0.01%) |
Dec 05, 2023 | 30.35 | 30.43 | 30.16 | 30.17 | 118,408 | -0.26(-0.86%) |
Dec 04, 2023 | 30.18 | 30.56 | 30.18 | 30.43 | 270,270 | +0.16(+0.52%) |
Dec 01, 2023 | 29.97 | 30.28 | 29.97 | 30.27 | 236,883 | +0.27(+0.89%) |
Nov 30, 2023 | 29.72 | 30.01 | 29.54 | 30.01 | 84,664 | +0.36(+1.23%) |
Nov 29, 2023 | 29.85 | 29.87 | 29.62 | 29.64 | 45,543 | -0.21(-0.71%) |
Nov 28, 2023 | 29.77 | 29.93 | 29.75 | 29.85 | 79,642 | +0.07(+0.25%) |
Nov 27, 2023 | 29.92 | 29.96 | 29.76 | 29.78 | 46,380 | -0.19(-0.62%) |
Nov 24, 2023 | 29.88 | 30.02 | 29.88 | 29.97 | 7,011 | +0.11(+0.36%) |
Nov 22, 2023 | 29.73 | 29.87 | 29.70 | 29.86 | 35,760 | +0.23(+0.76%) |
Nov 21, 2023 | 29.53 | 29.65 | 29.44 | 29.63 | 44,203 | +0.10(+0.33%) |
Nov 20, 2023 | 29.44 | 29.59 | 29.42 | 29.53 | 59,508 | -0.02(-0.07%) |
Nov 17, 2023 | 29.55 | 29.59 | 29.36 | 29.55 | 51,671 | +0.07(+0.23%) |
Nov 16, 2023 | 29.53 | 29.66 | 29.45 | 29.48 | 317,945 | -0.23(-0.76%) |
Nov 15, 2023 | 29.65 | 29.87 | 29.65 | 29.71 | 87,183 | +0.24(+0.80%) |
Nov 14, 2023 | 29.24 | 29.55 | 29.24 | 29.47 | 124,333 | +0.45(+1.56%) |
Nov 13, 2023 | 28.98 | 29.10 | 28.97 | 29.02 | 33,776 | +0.04(+0.13%) |
Nov 10, 2023 | 28.87 | 29.00 | 28.76 | 28.98 | 63,438 | +0.09(+0.31%) |
Nov 09, 2023 | 29.05 | 29.05 | 28.83 | 28.89 | 39,085 | -0.09(-0.32%) |
Nov 08, 2023 | 29.15 | 29.19 | 28.92 | 28.98 | 54,940 | -0.12(-0.41%) |
Nov 07, 2023 | 29.00 | 29.22 | 28.99 | 29.10 | 99,400 | +0.05(+0.19%) |
Nov 06, 2023 | 29.08 | 29.21 | 29.05 | 29.05 | 40,501 | -0.05(-0.17%) |
Nov 03, 2023 | 29.18 | 29.35 | 29.10 | 29.10 | 78,136 | +0.11(+0.37%) |
Nov 02, 2023 | 28.71 | 29.04 | 28.61 | 28.99 | 39,661 | +0.49(+1.73%) |
Nov 01, 2023 | 28.60 | 28.60 | 28.37 | 28.50 | 74,959 | -0.12(-0.41%) |
Oct 31, 2023 | 28.54 | 28.66 | 28.43 | 28.62 | 43,660 | +0.14(+0.49%) |
Oct 30, 2023 | 28.24 | 28.54 | 28.23 | 28.48 | 45,838 | +0.34(+1.21%) |
Oct 27, 2023 | 28.52 | 28.60 | 28.10 | 28.14 | 52,762 | -0.45(-1.59%) |
Oct 26, 2023 | 28.71 | 28.85 | 28.58 | 28.59 | 54,227 | -0.10(-0.33%) |
Oct 25, 2023 | 28.46 | 28.71 | 28.38 | 28.68 | 49,991 | +0.21(+0.74%) |
Oct 24, 2023 | 28.41 | 28.52 | 28.39 | 28.47 | 51,490 | +0.20(+0.72%) |
Oct 23, 2023 | 28.34 | 28.51 | 28.27 | 28.27 | 78,003 | -0.13(-0.47%) |
Oct 20, 2023 | 28.54 | 28.68 | 28.40 | 28.40 | 86,656 | -0.10(-0.36%) |
Oct 19, 2023 | 28.63 | 28.81 | 28.49 | 28.51 | 68,397 | -0.16(-0.55%) |
Oct 18, 2023 | 28.80 | 28.95 | 28.65 | 28.67 | 56,540 | -0.07(-0.25%) |
Oct 17, 2023 | 28.47 | 28.80 | 28.46 | 28.74 | 55,563 | +0.20(+0.71%) |
Oct 16, 2023 | 28.38 | 28.64 | 28.24 | 28.53 | 57,999 | +0.29(+1.03%) |
Oct 13, 2023 | 28.05 | 28.28 | 28.01 | 28.24 | 246,510 | +0.27(+0.95%) |
Oct 12, 2023 | 28.60 | 28.60 | 27.86 | 27.98 | 108,295 | -0.55(-1.91%) |
Oct 11, 2023 | 28.92 | 28.93 | 28.42 | 28.52 | 115,626 | -0.27(-0.95%) |
Oct 10, 2023 | 28.78 | 28.96 | 28.70 | 28.79 | 42,479 | +0.26(+0.93%) |
Oct 09, 2023 | 28.39 | 28.54 | 28.24 | 28.53 | 79,333 | +0.04(+0.15%) |
Oct 06, 2023 | 28.54 | 28.58 | 27.90 | 28.49 | 78,830 | -0.17(-0.58%) |
Oct 05, 2023 | 29.18 | 29.20 | 28.64 | 28.66 | 37,889 | -0.54(-1.86%) |
Oct 04, 2023 | 29.04 | 29.20 | 28.82 | 29.20 | 59,537 | +0.20(+0.68%) |
Oct 03, 2023 | 29.04 | 29.22 | 28.95 | 29.00 | 67,291 | -0.22(-0.74%) |
Oct 02, 2023 | 29.55 | 29.55 | 29.07 | 29.22 | 294,042 | -0.38(-1.27%) |
Sep 29, 2023 | 29.68 | 29.75 | 29.46 | 29.59 | 127,592 | +0.04(+0.13%) |
Sep 28, 2023 | 29.52 | 29.61 | 29.42 | 29.55 | 311,469 | +0.07(+0.23%) |
Sep 27, 2023 | 29.80 | 29.81 | 29.35 | 29.48 | 79,971 | -0.33(-1.09%) |
Sep 26, 2023 | 29.91 | 29.95 | 29.80 | 29.81 | 48,226 | -0.23(-0.75%) |
Sep 25, 2023 | 30.11 | 30.04 | 29.93 | 30.04 | 97,078 | -0.11(-0.38%) |
Sep 22, 2023 | 30.51 | 30.51 | 30.15 | 30.15 | 59,958 | -0.30(-0.99%) |
Sep 21, 2023 | 30.80 | 30.80 | 30.45 | 30.45 | 60,402 | -0.37(-1.21%) |
Sep 20, 2023 | 30.88 | 31.00 | 30.71 | 30.82 | 91,858 | +0.07(+0.22%) |
Sep 19, 2023 | 30.82 | 30.83 | 30.68 | 30.75 | 51,145 | -0.13(-0.41%) |
Sep 18, 2023 | 31.02 | 31.02 | 30.73 | 30.88 | 22,146 | -0.04(-0.14%) |
Sep 15, 2023 | 31.19 | 31.22 | 30.93 | 30.93 | 97,734 | -0.24(-0.78%) |
Sep 14, 2023 | 30.89 | 31.20 | 30.89 | 31.17 | 29,588 | +0.33(+1.08%) |
Sep 13, 2023 | 30.92 | 30.93 | 30.79 | 30.84 | 33,047 | -0.03(-0.10%) |
Sep 12, 2023 | 31.09 | 31.15 | 30.82 | 30.87 | 35,881 | -0.23(-0.74%) |
Sep 11, 2023 | 30.97 | 31.16 | 30.97 | 31.10 | 59,438 | +0.13(+0.43%) |
Sep 08, 2023 | 30.95 | 30.96 | 30.81 | 30.96 | 31,854 | +0.11(+0.35%) |
Sep 07, 2023 | 30.80 | 31.00 | 30.78 | 30.86 | 28,332 | +0.06(+0.19%) |
Sep 06, 2023 | 30.94 | 30.98 | 30.78 | 30.80 | 54,887 | -0.15(-0.47%) |
Sep 05, 2023 | 31.19 | 31.29 | 30.95 | 30.95 | 78,264 | -0.30(-0.97%) |
Sep 01, 2023 | 31.68 | 31.68 | 31.20 | 31.25 | 30,849 | -0.34(-1.09%) |
Aug 31, 2023 | 31.74 | 31.74 | 31.57 | 31.59 | 37,428 | -0.25(-0.79%) |
Aug 30, 2023 | 31.89 | 31.94 | 31.79 | 31.84 | 61,607 | +0.00(+0.00%) |
Aug 29, 2023 | 31.72 | 31.84 | 31.63 | 31.84 | 95,926 | +0.14(+0.43%) |
Aug 28, 2023 | 31.61 | 31.74 | 31.60 | 31.71 | 40,008 | +0.19(+0.59%) |
Aug 25, 2023 | 31.48 | 31.63 | 31.37 | 31.52 | 112,816 | +0.13(+0.41%) |
Aug 24, 2023 | 31.53 | 31.79 | 31.40 | 31.40 | 35,974 | -0.25(-0.79%) |
Aug 23, 2023 | 31.61 | 31.70 | 31.53 | 31.64 | 1,509,575 | +0.09(+0.29%) |
Aug 22, 2023 | 31.65 | 31.65 | 31.51 | 31.55 | 389,110 | -0.18(-0.55%) |
Aug 21, 2023 | 31.89 | 31.92 | 31.62 | 31.73 | 30,041 | -0.25(-0.80%) |
Aug 18, 2023 | 31.74 | 32.05 | 31.74 | 31.98 | 51,164 | +0.15(+0.46%) |
Aug 17, 2023 | 32.15 | 32.16 | 31.81 | 31.84 | 77,707 | -0.28(-0.88%) |
Aug 16, 2023 | 32.38 | 32.40 | 32.09 | 32.12 | 59,247 | -0.12(-0.36%) |
Aug 15, 2023 | 32.52 | 32.52 | 32.22 | 32.24 | 48,382 | -0.40(-1.23%) |
Aug 14, 2023 | 32.85 | 32.88 | 32.59 | 32.64 | 33,088 | -0.16(-0.48%) |
Aug 11, 2023 | 32.72 | 32.85 | 32.72 | 32.79 | 52,569 | +0.06(+0.18%) |
Aug 10, 2023 | 32.92 | 33.13 | 32.70 | 32.73 | 27,130 | -0.10(-0.30%) |
Aug 09, 2023 | 32.81 | 32.98 | 32.80 | 32.83 | 42,862 | +0.06(+0.18%) |
Aug 08, 2023 | 33.11 | 33.11 | 32.69 | 32.77 | 29,151 | -0.34(-1.03%) |
Aug 07, 2023 | 32.96 | 33.14 | 32.91 | 33.12 | 91,485 | +0.14(+0.42%) |
Aug 04, 2023 | 33.25 | 33.33 | 32.96 | 32.98 | 56,108 | -0.27(-0.82%) |
Aug 03, 2023 | 33.33 | 33.43 | 33.24 | 33.25 | 46,672 | -0.08(-0.23%) |
Aug 02, 2023 | 33.13 | 33.57 | 33.13 | 33.33 | 42,165 | +0.16(+0.47%) |
Aug 01, 2023 | 33.25 | 33.40 | 33.11 | 33.18 | 60,463 | -0.17(-0.52%) |
Jul 31, 2023 | 33.50 | 33.56 | 33.28 | 33.35 | 67,237 | -0.17(-0.51%) |
Jul 28, 2023 | 33.40 | 33.59 | 33.40 | 33.52 | 30,032 | +0.26(+0.79%) |
Jul 27, 2023 | 33.51 | 33.65 | 33.24 | 33.25 | 123,736 | -0.23(-0.70%) |
Jul 26, 2023 | 33.35 | 33.60 | 33.35 | 33.49 | 154,199 | +0.03(+0.09%) |
Jul 25, 2023 | 33.44 | 33.49 | 33.33 | 33.46 | 37,916 | -0.01(-0.03%) |
Jul 24, 2023 | 33.40 | 33.55 | 33.37 | 33.47 | 71,895 | +0.10(+0.29%) |
Jul 21, 2023 | 33.33 | 33.48 | 33.29 | 33.37 | 70,172 | +0.02(+0.06%) |
Jul 20, 2023 | 32.98 | 33.36 | 32.98 | 33.35 | 98,209 | +0.29(+0.89%) |
Jul 19, 2023 | 32.70 | 33.08 | 32.70 | 33.06 | 158,475 | +0.39(+1.20%) |
Jul 18, 2023 | 32.69 | 32.95 | 32.57 | 32.67 | 122,493 | -0.01(-0.03%) |
Jul 17, 2023 | 32.67 | 32.77 | 32.58 | 32.68 | 81,425 | -0.10(-0.29%) |
Jul 14, 2023 | 32.71 | 32.82 | 32.59 | 32.77 | 83,483 | +0.01(+0.02%) |
Jul 13, 2023 | 32.71 | 32.79 | 32.67 | 32.76 | 57,472 | +0.08(+0.25%) |
Jul 12, 2023 | 32.83 | 32.83 | 32.66 | 32.68 | 156,384 | +0.02(+0.05%) |
Jul 11, 2023 | 32.57 | 32.67 | 32.52 | 32.67 | 134,426 | +0.12(+0.37%) |
Jul 10, 2023 | 32.72 | 32.89 | 32.53 | 32.55 | 66,893 | -0.08(-0.26%) |
Jul 07, 2023 | 32.80 | 32.86 | 32.62 | 32.63 | 86,606 | -0.25(-0.77%) |
Jul 06, 2023 | 32.80 | 32.92 | 32.74 | 32.88 | 47,620 | -0.10(-0.31%) |
Jul 05, 2023 | 33.00 | 33.02 | 32.87 | 32.99 | 77,685 | -0.05(-0.16%) |
Jul 03, 2023 | 32.74 | 33.05 | 32.73 | 33.04 | 59,409 | +0.29(+0.88%) |
Jun 30, 2023 | 32.51 | 32.79 | 32.51 | 32.75 | 60,621 | +0.27(+0.83%) |
Jun 29, 2023 | 32.34 | 32.56 | 32.34 | 32.48 | 210,696 | +0.01(+0.02%) |
Jun 28, 2023 | 32.60 | 32.63 | 32.30 | 32.47 | 114,100 | -0.35(-1.06%) |
Jun 27, 2023 | 32.65 | 32.83 | 32.65 | 32.82 | 61,265 | +0.06(+0.17%) |
Jun 26, 2023 | 32.69 | 32.78 | 32.50 | 32.76 | 79,280 | +0.06(+0.17%) |
Jun 23, 2023 | 33.00 | 33.00 | 32.71 | 32.71 | 93,574 | -0.23(-0.69%) |
Jun 22, 2023 | 32.82 | 32.97 | 32.81 | 32.93 | 113,297 | +0.17(+0.53%) |
Jun 21, 2023 | 32.62 | 32.89 | 32.50 | 32.76 | 248,072 | +0.09(+0.27%) |
Jun 20, 2023 | 32.92 | 32.96 | 32.67 | 32.67 | 221,176 | -0.27(-0.83%) |
Jun 16, 2023 | 32.90 | 33.08 | 32.90 | 32.94 | 218,582 | +0.07(+0.20%) |