Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.31 | 35.33 | 35.09 | 35.33 | 35,062 | +0.28(+0.80%) |
May 30, 2024 | 34.96 | 35.07 | 34.92 | 35.05 | 37,012 | +0.44(+1.27%) |
May 29, 2024 | 34.78 | 34.78 | 34.54 | 34.61 | 26,945 | -0.46(-1.31%) |
May 28, 2024 | 35.25 | 35.25 | 34.96 | 35.07 | 51,130 | +0.01(+0.03%) |
May 24, 2024 | 35.03 | 35.08 | 34.94 | 35.06 | 21,196 | +0.37(+1.05%) |
May 23, 2024 | 35.14 | 35.14 | 34.60 | 34.70 | 58,244 | -0.12(-0.36%) |
May 22, 2024 | 35.03 | 35.03 | 34.77 | 34.82 | 35,283 | -0.39(-1.11%) |
May 21, 2024 | 35.23 | 35.23 | 35.10 | 35.21 | 22,637 | +0.05(+0.14%) |
May 20, 2024 | 35.29 | 35.29 | 35.14 | 35.16 | 36,763 | +0.02(+0.06%) |
May 17, 2024 | 35.18 | 35.18 | 35.09 | 35.14 | 30,690 | +0.09(+0.26%) |
May 16, 2024 | 35.25 | 35.25 | 34.99 | 35.05 | 20,784 | -0.15(-0.43%) |
May 15, 2024 | 35.24 | 35.24 | 35.12 | 35.20 | 32,443 | -0.07(-0.20%) |
May 14, 2024 | 35.25 | 35.27 | 35.10 | 35.27 | 48,295 | +0.17(+0.48%) |
May 13, 2024 | 35.13 | 35.13 | 35.04 | 35.10 | 24,691 | +0.08(+0.23%) |
May 10, 2024 | 35.14 | 35.14 | 34.96 | 35.02 | 19,977 | +0.04(+0.11%) |
May 09, 2024 | 34.77 | 34.98 | 34.77 | 34.98 | 21,117 | +0.18(+0.52%) |
May 08, 2024 | 34.72 | 34.80 | 34.63 | 34.80 | 29,078 | +0.06(+0.17%) |
May 07, 2024 | 34.73 | 34.76 | 34.66 | 34.74 | 17,253 | +0.11(+0.32%) |
May 06, 2024 | 34.59 | 34.63 | 34.51 | 34.63 | 18,172 | +0.23(+0.67%) |
May 03, 2024 | 34.43 | 34.43 | 34.27 | 34.40 | 14,033 | +0.14(+0.41%) |
May 02, 2024 | 34.31 | 34.31 | 34.10 | 34.26 | 28,442 | +0.19(+0.56%) |
May 01, 2024 | 34.26 | 34.33 | 34.06 | 34.07 | 36,716 | -0.14(-0.41%) |
Apr 30, 2024 | 34.49 | 34.49 | 34.21 | 34.21 | 20,713 | -0.27(-0.78%) |
Apr 29, 2024 | 34.44 | 34.49 | 34.35 | 34.48 | 10,779 | +0.27(+0.79%) |
Apr 26, 2024 | 34.17 | 34.22 | 34.08 | 34.21 | 17,490 | +0.46(+1.36%) |
Apr 25, 2024 | 33.65 | 33.79 | 33.63 | 33.75 | 20,129 | -0.17(-0.50%) |
Apr 24, 2024 | 34.04 | 34.04 | 33.83 | 33.92 | 19,660 | -0.06(-0.18%) |
Apr 23, 2024 | 33.90 | 34.00 | 33.85 | 33.98 | 17,424 | +0.19(+0.56%) |
Apr 22, 2024 | 33.75 | 33.85 | 33.63 | 33.79 | 27,545 | +0.39(+1.17%) |
Apr 19, 2024 | 33.27 | 33.45 | 33.27 | 33.40 | 30,872 | -0.03(-0.09%) |
Apr 18, 2024 | 33.39 | 33.57 | 33.38 | 33.43 | 14,184 | +0.04(+0.12%) |
Apr 17, 2024 | 33.63 | 33.63 | 33.33 | 33.39 | 20,333 | -0.02(-0.06%) |
Apr 16, 2024 | 33.63 | 33.63 | 33.38 | 33.41 | 31,963 | -0.44(-1.30%) |
Apr 15, 2024 | 34.27 | 34.27 | 33.79 | 33.85 | 36,801 | -0.05(-0.15%) |
Apr 12, 2024 | 34.23 | 34.23 | 33.90 | 33.90 | 26,415 | -0.40(-1.17%) |
Apr 11, 2024 | 34.30 | 34.34 | 34.01 | 34.30 | 28,205 | +0.25(+0.73%) |
Apr 10, 2024 | 34.12 | 34.18 | 34.00 | 34.05 | 29,767 | -0.22(-0.64%) |
Apr 09, 2024 | 34.46 | 34.46 | 34.18 | 34.27 | 19,450 | -0.04(-0.12%) |
Apr 08, 2024 | 34.28 | 34.35 | 34.26 | 34.31 | 18,040 | +0.25(+0.73%) |
Apr 05, 2024 | 34.04 | 34.10 | 33.90 | 34.06 | 23,014 | +0.20(+0.59%) |
Apr 04, 2024 | 34.23 | 34.28 | 33.81 | 33.86 | 16,737 | -0.32(-0.94%) |
Apr 03, 2024 | 34.10 | 34.21 | 33.99 | 34.18 | 34,073 | +0.17(+0.50%) |
Apr 02, 2024 | 34.09 | 34.09 | 33.91 | 34.01 | 15,223 | -0.27(-0.79%) |
Apr 01, 2024 | 34.41 | 34.41 | 34.23 | 34.28 | 28,140 | -0.06(-0.17%) |
Mar 28, 2024 | 34.23 | 34.40 | 34.23 | 34.34 | 31,095 | +0.00(+0.00%) |
Mar 27, 2024 | 34.30 | 34.34 | 34.20 | 34.34 | 18,152 | +0.31(+0.90%) |
Mar 26, 2024 | 34.15 | 34.15 | 34.03 | 34.03 | 18,889 | +0.12(+0.36%) |
Mar 25, 2024 | 33.78 | 33.97 | 33.78 | 33.91 | 37,446 | -0.07(-0.21%) |
Mar 22, 2024 | 34.12 | 34.12 | 33.93 | 33.98 | 31,383 | -0.29(-0.85%) |
Mar 21, 2024 | 34.27 | 34.27 | 34.15 | 34.27 | 18,505 | +0.11(+0.32%) |
Mar 20, 2024 | 33.95 | 34.16 | 33.87 | 34.16 | 30,479 | +0.29(+0.86%) |
Mar 19, 2024 | 33.83 | 33.88 | 33.69 | 33.87 | 21,169 | +0.18(+0.53%) |
Mar 18, 2024 | 33.80 | 33.80 | 33.62 | 33.69 | 19,880 | +0.06(+0.18%) |
Mar 15, 2024 | 33.68 | 33.68 | 33.53 | 33.63 | 16,414 | +0.17(+0.51%) |
Mar 14, 2024 | 33.80 | 33.80 | 33.40 | 33.46 | 28,535 | -0.16(-0.48%) |
Mar 13, 2024 | 33.63 | 33.64 | 33.52 | 33.62 | 12,996 | -0.03(-0.09%) |
Mar 12, 2024 | 33.63 | 33.65 | 33.50 | 33.65 | 25,413 | +0.22(+0.66%) |
Mar 11, 2024 | 33.49 | 33.49 | 33.31 | 33.43 | 23,141 | -0.20(-0.59%) |
Mar 08, 2024 | 33.88 | 33.88 | 33.59 | 33.63 | 23,440 | -0.04(-0.12%) |
Mar 07, 2024 | 33.54 | 33.70 | 33.54 | 33.67 | 33,557 | +0.11(+0.33%) |
Mar 06, 2024 | 33.65 | 33.65 | 33.51 | 33.56 | 33,531 | +0.31(+0.93%) |
Mar 05, 2024 | 33.39 | 33.39 | 33.19 | 33.25 | 26,272 | +0.02(+0.06%) |
Mar 04, 2024 | 33.34 | 33.34 | 33.20 | 33.23 | 19,129 | -0.20(-0.60%) |
Mar 01, 2024 | 33.40 | 33.47 | 33.25 | 33.43 | 31,010 | +0.24(+0.72%) |
Feb 29, 2024 | 33.32 | 33.32 | 33.05 | 33.19 | 31,492 | +0.13(+0.39%) |
Feb 28, 2024 | 34.53 | 37.36 | 32.97 | 33.06 | 45,657 | -0.30(-0.90%) |
Feb 27, 2024 | 33.23 | 33.36 | 33.09 | 33.36 | 38,915 | +0.23(+0.69%) |
Feb 26, 2024 | 33.21 | 33.21 | 33.03 | 33.13 | 31,332 | +0.02(+0.06%) |
Feb 23, 2024 | 33.22 | 33.22 | 33.05 | 33.11 | 44,459 | -0.02(-0.06%) |
Feb 22, 2024 | 33.20 | 33.20 | 33.00 | 33.13 | 30,969 | +0.18(+0.55%) |
Feb 21, 2024 | 32.96 | 32.96 | 32.83 | 32.95 | 40,902 | +0.10(+0.30%) |
Feb 20, 2024 | 32.99 | 32.99 | 32.76 | 32.85 | 38,859 | +0.09(+0.27%) |
Feb 16, 2024 | 32.82 | 32.85 | 32.71 | 32.76 | 28,944 | +0.03(+0.09%) |
Feb 15, 2024 | 32.47 | 32.77 | 32.47 | 32.73 | 40,491 | +0.18(+0.55%) |
Feb 14, 2024 | 32.37 | 32.55 | 32.37 | 32.55 | 14,259 | +0.34(+1.06%) |
Feb 13, 2024 | 32.45 | 32.45 | 32.06 | 32.21 | 35,651 | -0.45(-1.38%) |
Feb 12, 2024 | 32.70 | 32.76 | 32.62 | 32.66 | 19,992 | +0.12(+0.37%) |
Feb 09, 2024 | 32.53 | 32.54 | 32.35 | 32.54 | 36,770 | +0.02(+0.06%) |
Feb 08, 2024 | 32.49 | 32.52 | 32.37 | 32.52 | 36,747 | -0.04(-0.12%) |
Feb 07, 2024 | 32.57 | 32.63 | 32.50 | 32.56 | 26,882 | -0.09(-0.28%) |
Feb 06, 2024 | 32.33 | 32.65 | 32.33 | 32.65 | 25,595 | +0.28(+0.86%) |
Feb 05, 2024 | 32.50 | 32.50 | 32.26 | 32.37 | 34,084 | -0.31(-0.95%) |
Feb 02, 2024 | 32.78 | 32.78 | 32.56 | 32.68 | 23,065 | -0.24(-0.73%) |
Feb 01, 2024 | 32.81 | 32.93 | 32.67 | 32.92 | 28,318 | +0.22(+0.67%) |
Jan 31, 2024 | 32.98 | 33.03 | 32.63 | 32.70 | 43,709 | -0.07(-0.21%) |
Jan 30, 2024 | 32.70 | 32.79 | 32.67 | 32.77 | 33,071 | -0.16(-0.49%) |
Jan 29, 2024 | 32.67 | 32.94 | 32.67 | 32.93 | 10,799 | +0.15(+0.46%) |
Jan 26, 2024 | 32.88 | 32.88 | 32.73 | 32.78 | 28,153 | +0.06(+0.18%) |
Jan 25, 2024 | 32.71 | 32.72 | 32.58 | 32.72 | 42,962 | +0.21(+0.65%) |
Jan 24, 2024 | 32.78 | 32.78 | 32.50 | 32.51 | 19,400 | +0.13(+0.40%) |
Jan 23, 2024 | 32.44 | 32.44 | 32.22 | 32.38 | 38,379 | -0.09(-0.28%) |
Jan 22, 2024 | 32.49 | 32.53 | 32.39 | 32.47 | 21,492 | +0.14(+0.43%) |
Jan 19, 2024 | 32.26 | 32.33 | 32.06 | 32.33 | 24,594 | +0.02(+0.06%) |
Jan 18, 2024 | 32.09 | 32.31 | 32.09 | 32.31 | 27,893 | +0.34(+1.06%) |
Jan 17, 2024 | 31.93 | 32.01 | 31.79 | 31.97 | 27,403 | -0.28(-0.87%) |
Jan 16, 2024 | 32.44 | 32.44 | 32.22 | 32.25 | 36,857 | -0.56(-1.71%) |
Jan 12, 2024 | 32.96 | 32.96 | 32.75 | 32.81 | 39,692 | +0.09(+0.28%) |
Jan 11, 2024 | 32.82 | 32.82 | 32.43 | 32.72 | 33,071 | -0.12(-0.37%) |
Jan 10, 2024 | 32.84 | 32.87 | 32.75 | 32.84 | 34,429 | +0.15(+0.46%) |
Jan 09, 2024 | 32.76 | 32.76 | 32.64 | 32.69 | 25,672 | -0.19(-0.58%) |
Jan 08, 2024 | 32.67 | 32.94 | 32.60 | 32.88 | 38,658 | +0.25(+0.77%) |
Jan 05, 2024 | 32.58 | 32.80 | 32.51 | 32.63 | 22,780 | -0.07(-0.21%) |
Jan 04, 2024 | 32.49 | 32.78 | 32.49 | 32.70 | 24,125 | +0.26(+0.80%) |
Jan 03, 2024 | 32.35 | 32.50 | 32.27 | 32.44 | 15,150 | -0.32(-0.98%) |
Jan 02, 2024 | 32.92 | 32.92 | 32.74 | 32.76 | 19,522 | -0.31(-0.94%) |
Dec 29, 2023 | 33.21 | 33.21 | 32.99 | 33.07 | 49,614 | +0.00(+0.00%) |
Dec 28, 2023 | 33.17 | 33.17 | 33.00 | 33.07 | 22,860 | +0.02(+0.06%) |
Dec 27, 2023 | 33.02 | 33.09 | 32.98 | 33.05 | 9,262 | +0.15(+0.46%) |
Dec 26, 2023 | 32.83 | 33.03 | 32.83 | 32.90 | 14,562 | -0.02(-0.06%) |
Dec 22, 2023 | 32.97 | 32.97 | 32.83 | 32.92 | 16,572 | -0.04(-0.12%) |
Dec 21, 2023 | 32.88 | 32.96 | 32.76 | 32.96 | 19,985 | +0.39(+1.20%) |
Dec 20, 2023 | 32.89 | 32.93 | 32.53 | 32.57 | 38,810 | -0.19(-0.58%) |
Dec 19, 2023 | 32.58 | 32.76 | 32.58 | 32.76 | 55,585 | +0.34(+1.05%) |
Dec 18, 2023 | 32.55 | 32.55 | 32.36 | 32.42 | 26,586 | +0.16(+0.50%) |
Dec 15, 2023 | 32.47 | 32.47 | 32.24 | 32.26 | 42,183 | -0.19(-0.59%) |
Dec 14, 2023 | 32.53 | 32.53 | 32.33 | 32.45 | 29,213 | +0.54(+1.69%) |
Dec 13, 2023 | 32.84 | 32.84 | 31.52 | 31.91 | 34,572 | +0.27(+0.85%) |
Dec 12, 2023 | 31.52 | 31.64 | 31.48 | 31.64 | 40,118 | -0.14(-0.44%) |
Dec 11, 2023 | 31.76 | 31.81 | 31.69 | 31.78 | 15,311 | +0.04(+0.13%) |
Dec 08, 2023 | 31.66 | 31.74 | 31.59 | 31.74 | 30,209 | +0.10(+0.32%) |
Dec 07, 2023 | 31.62 | 31.66 | 31.50 | 31.64 | 21,772 | +0.07(+0.22%) |
Dec 06, 2023 | 31.77 | 31.77 | 31.57 | 31.57 | 31,722 | +0.18(+0.57%) |
Dec 05, 2023 | 31.44 | 31.44 | 31.20 | 31.39 | 41,048 | -0.01(-0.03%) |
Dec 04, 2023 | 31.45 | 31.48 | 31.31 | 31.40 | 38,013 | -0.18(-0.57%) |
Dec 01, 2023 | 31.37 | 31.60 | 31.35 | 31.58 | 40,919 | +0.26(+0.83%) |
Nov 30, 2023 | 31.44 | 31.44 | 31.25 | 31.32 | 33,558 | -0.10(-0.32%) |
Nov 29, 2023 | 31.44 | 31.46 | 31.38 | 31.42 | 24,047 | +0.11(+0.35%) |
Nov 28, 2023 | 31.32 | 31.35 | 31.21 | 31.31 | 28,508 | +0.01(+0.03%) |
Nov 27, 2023 | 31.37 | 31.37 | 31.24 | 31.30 | 27,253 | -0.09(-0.28%) |
Nov 24, 2023 | 31.35 | 31.39 | 31.27 | 31.39 | 3,583 | +0.23(+0.73%) |
Nov 22, 2023 | 31.05 | 31.19 | 31.05 | 31.16 | 16,879 | +0.17(+0.55%) |
Nov 21, 2023 | 31.16 | 31.16 | 30.93 | 30.99 | 35,399 | -0.18(-0.58%) |
Nov 20, 2023 | 31.18 | 31.22 | 31.08 | 31.17 | 35,624 | -0.05(-0.16%) |
Nov 17, 2023 | 31.20 | 31.23 | 31.10 | 31.22 | 35,664 | +0.33(+1.07%) |
Nov 16, 2023 | 30.99 | 30.99 | 30.78 | 30.89 | 38,169 | -0.25(-0.80%) |
Nov 15, 2023 | 31.24 | 31.24 | 31.07 | 31.14 | 34,099 | +0.02(+0.06%) |
Nov 14, 2023 | 30.93 | 31.14 | 30.85 | 31.12 | 55,904 | +0.68(+2.23%) |
Nov 13, 2023 | 30.42 | 30.47 | 30.31 | 30.44 | 32,470 | -0.06(-0.20%) |
Nov 10, 2023 | 30.47 | 30.56 | 30.25 | 30.50 | 30,674 | +0.08(+0.26%) |
Nov 09, 2023 | 30.62 | 30.62 | 30.36 | 30.42 | 31,460 | +0.17(+0.56%) |
Nov 08, 2023 | 30.42 | 30.42 | 30.10 | 30.25 | 40,762 | -0.13(-0.43%) |
Nov 07, 2023 | 30.45 | 30.45 | 30.31 | 30.38 | 17,701 | -0.10(-0.33%) |
Nov 06, 2023 | 30.67 | 30.67 | 30.39 | 30.48 | 25,631 | -0.25(-0.81%) |
Nov 03, 2023 | 30.81 | 30.81 | 30.67 | 30.73 | 29,353 | +0.28(+0.92%) |
Nov 02, 2023 | 30.39 | 30.45 | 30.27 | 30.45 | 21,396 | +0.58(+1.94%) |
Nov 01, 2023 | 29.83 | 29.87 | 29.67 | 29.87 | 30,864 | +0.09(+0.30%) |
Oct 31, 2023 | 29.50 | 29.78 | 29.50 | 29.78 | 24,629 | +0.50(+1.71%) |
Oct 30, 2023 | 29.21 | 29.31 | 29.11 | 29.28 | 21,586 | +0.23(+0.79%) |
Oct 27, 2023 | 29.25 | 29.25 | 28.96 | 29.05 | 35,661 | +0.13(+0.45%) |
Oct 26, 2023 | 29.00 | 29.08 | 28.89 | 28.92 | 48,251 | -0.14(-0.48%) |
Oct 25, 2023 | 29.29 | 29.29 | 29.00 | 29.06 | 20,669 | -0.38(-1.29%) |
Oct 24, 2023 | 29.44 | 29.47 | 29.31 | 29.44 | 28,057 | +0.27(+0.92%) |
Oct 23, 2023 | 29.19 | 29.32 | 29.07 | 29.17 | 34,179 | -0.15(-0.50%) |
Oct 20, 2023 | 29.51 | 29.51 | 29.31 | 29.32 | 22,646 | -0.19(-0.64%) |
Oct 19, 2023 | 29.77 | 29.78 | 29.44 | 29.51 | 36,971 | -0.19(-0.64%) |
Oct 18, 2023 | 30.00 | 30.00 | 29.65 | 29.70 | 33,887 | -0.42(-1.39%) |
Oct 17, 2023 | 29.99 | 30.19 | 29.91 | 30.12 | 23,047 | +0.01(+0.03%) |
Oct 16, 2023 | 30.06 | 30.11 | 30.01 | 30.11 | 15,841 | +0.11(+0.37%) |
Oct 13, 2023 | 30.20 | 30.20 | 29.95 | 30.00 | 11,627 | -0.38(-1.25%) |
Oct 12, 2023 | 30.58 | 30.58 | 30.26 | 30.38 | 21,063 | +0.00(+0.00%) |
Oct 11, 2023 | 30.36 | 30.44 | 30.30 | 30.38 | 34,986 | -0.04(-0.13%) |
Oct 10, 2023 | 30.35 | 30.53 | 30.35 | 30.42 | 27,759 | +0.39(+1.30%) |
Oct 09, 2023 | 29.99 | 30.11 | 29.90 | 30.03 | 43,301 | -0.21(-0.69%) |
Oct 06, 2023 | 29.97 | 30.27 | 29.84 | 30.24 | 31,483 | +0.33(+1.10%) |
Oct 05, 2023 | 29.92 | 29.95 | 29.80 | 29.91 | 35,316 | +0.29(+0.98%) |
Oct 04, 2023 | 29.76 | 29.76 | 29.44 | 29.62 | 33,609 | -0.19(-0.64%) |
Oct 03, 2023 | 30.07 | 30.07 | 29.75 | 29.81 | 21,102 | -0.52(-1.72%) |
Oct 02, 2023 | 30.55 | 30.55 | 30.24 | 30.33 | 12,361 | -0.26(-0.85%) |
Sep 29, 2023 | 30.90 | 30.90 | 30.50 | 30.59 | 73,375 | -0.06(-0.20%) |
Sep 28, 2023 | 30.39 | 30.70 | 30.39 | 30.65 | 30,422 | +0.08(+0.26%) |
Sep 27, 2023 | 30.73 | 30.73 | 30.39 | 30.57 | 34,810 | +0.06(+0.20%) |
Sep 26, 2023 | 30.61 | 30.66 | 30.45 | 30.51 | 24,637 | -0.36(-1.17%) |
Sep 25, 2023 | 30.81 | 30.87 | 30.80 | 30.87 | 34,912 | -0.37(-1.18%) |
Sep 22, 2023 | 31.43 | 31.50 | 31.21 | 31.24 | 43,853 | +0.09(+0.29%) |
Sep 21, 2023 | 31.20 | 32.88 | 31.14 | 31.15 | 23,091 | -0.31(-0.99%) |
Sep 20, 2023 | 31.74 | 31.74 | 31.42 | 31.46 | 43,618 | -0.09(-0.29%) |
Sep 19, 2023 | 31.63 | 31.63 | 31.49 | 31.55 | 30,469 | +0.11(+0.35%) |
Sep 18, 2023 | 31.48 | 31.48 | 31.34 | 31.44 | 18,329 | -0.12(-0.38%) |
Sep 15, 2023 | 31.75 | 31.75 | 31.53 | 31.56 | 22,029 | -0.22(-0.69%) |
Sep 14, 2023 | 31.65 | 31.78 | 31.54 | 31.78 | 24,254 | +0.46(+1.47%) |
Sep 13, 2023 | 31.41 | 31.41 | 31.25 | 31.32 | 56,535 | -0.08(-0.25%) |
Sep 12, 2023 | 31.46 | 31.52 | 31.36 | 31.40 | 19,734 | -0.09(-0.29%) |
Sep 11, 2023 | 31.50 | 31.50 | 31.37 | 31.49 | 30,080 | +0.26(+0.83%) |
Sep 08, 2023 | 31.25 | 31.30 | 31.19 | 31.23 | 15,668 | -0.12(-0.38%) |
Sep 07, 2023 | 31.41 | 31.41 | 31.26 | 31.35 | 20,301 | -0.10(-0.32%) |
Sep 06, 2023 | 31.58 | 31.58 | 31.34 | 31.45 | 20,060 | -0.10(-0.32%) |
Sep 05, 2023 | 31.76 | 31.76 | 31.55 | 31.55 | 12,277 | -0.12(-0.38%) |
Sep 01, 2023 | 31.85 | 31.85 | 31.55 | 31.67 | 25,853 | +0.17(+0.54%) |
Aug 31, 2023 | 31.64 | 31.64 | 31.42 | 31.50 | 23,620 | +0.03(+0.10%) |
Aug 30, 2023 | 31.59 | 31.59 | 31.39 | 31.47 | 40,174 | +0.02(+0.06%) |
Aug 29, 2023 | 31.15 | 31.45 | 31.09 | 31.45 | 22,686 | +0.31(+1.00%) |
Aug 28, 2023 | 31.14 | 31.17 | 31.03 | 31.14 | 27,609 | +0.23(+0.74%) |
Aug 25, 2023 | 30.95 | 30.95 | 30.69 | 30.91 | 27,428 | +0.26(+0.85%) |
Aug 24, 2023 | 31.03 | 31.03 | 30.64 | 30.65 | 31,990 | -0.34(-1.10%) |
Aug 23, 2023 | 30.83 | 31.07 | 30.83 | 30.99 | 18,291 | +0.27(+0.88%) |
Aug 22, 2023 | 30.93 | 30.93 | 30.69 | 30.72 | 19,638 | -0.04(-0.13%) |
Aug 21, 2023 | 30.87 | 30.87 | 30.62 | 30.76 | 25,985 | -0.04(-0.13%) |
Aug 18, 2023 | 30.72 | 30.82 | 30.61 | 30.80 | 31,972 | -0.13(-0.42%) |
Aug 17, 2023 | 31.26 | 31.26 | 30.88 | 30.93 | 25,915 | -0.13(-0.42%) |
Aug 16, 2023 | 31.12 | 31.23 | 31.02 | 31.06 | 21,785 | -0.14(-0.45%) |
Aug 15, 2023 | 31.45 | 31.45 | 31.13 | 31.20 | 12,977 | -0.33(-1.05%) |
Aug 14, 2023 | 31.48 | 31.53 | 31.33 | 31.53 | 18,311 | -0.04(-0.13%) |
Aug 11, 2023 | 31.67 | 31.67 | 31.50 | 31.57 | 17,632 | -0.08(-0.25%) |
Aug 10, 2023 | 31.76 | 31.95 | 31.60 | 31.65 | 20,884 | +0.03(+0.09%) |
Aug 09, 2023 | 31.67 | 31.69 | 31.54 | 31.62 | 43,254 | +0.04(+0.13%) |
Aug 08, 2023 | 31.54 | 31.63 | 31.38 | 31.58 | 41,630 | -0.27(-0.85%) |
Aug 07, 2023 | 31.83 | 31.85 | 31.71 | 31.85 | 33,549 | +0.24(+0.76%) |
Aug 04, 2023 | 31.77 | 31.87 | 31.54 | 31.61 | 31,844 | +0.20(+0.64%) |
Aug 03, 2023 | 31.39 | 31.44 | 31.28 | 31.41 | 18,816 | -0.13(-0.41%) |
Aug 02, 2023 | 31.73 | 31.73 | 31.45 | 31.54 | 52,570 | -0.48(-1.50%) |
Aug 01, 2023 | 32.15 | 32.15 | 31.93 | 32.02 | 32,230 | -0.32(-0.99%) |
Jul 31, 2023 | 32.40 | 32.40 | 32.29 | 32.34 | 14,697 | +0.13(+0.40%) |
Jul 28, 2023 | 32.25 | 32.26 | 32.11 | 32.21 | 36,107 | +0.27(+0.85%) |
Jul 27, 2023 | 32.36 | 32.36 | 31.87 | 31.94 | 34,261 | -0.05(-0.16%) |
Jul 26, 2023 | 31.89 | 32.12 | 31.84 | 31.99 | 36,558 | +0.14(+0.44%) |
Jul 25, 2023 | 31.95 | 31.95 | 31.85 | 31.85 | 19,704 | -0.01(-0.03%) |
Jul 24, 2023 | 31.86 | 31.91 | 31.79 | 31.86 | 27,336 | +0.02(+0.06%) |
Jul 21, 2023 | 31.97 | 31.97 | 31.80 | 31.84 | 30,309 | -0.01(-0.03%) |
Jul 20, 2023 | 31.97 | 31.97 | 31.80 | 31.85 | 20,210 | -0.17(-0.53%) |
Jul 19, 2023 | 32.01 | 32.02 | 31.92 | 32.02 | 36,442 | +0.23(+0.72%) |
Jul 18, 2023 | 31.63 | 31.79 | 31.57 | 31.79 | 26,240 | +0.33(+1.05%) |
Jul 17, 2023 | 31.31 | 31.47 | 31.31 | 31.46 | 13,503 | -0.11(-0.35%) |
Jul 14, 2023 | 31.76 | 31.76 | 31.51 | 31.57 | 44,033 | -0.20(-0.63%) |
Jul 13, 2023 | 31.75 | 31.79 | 31.71 | 31.77 | 14,504 | +0.16(+0.51%) |
Jul 12, 2023 | 31.59 | 31.62 | 31.52 | 31.61 | 29,567 | +0.28(+0.89%) |
Jul 11, 2023 | 31.26 | 31.33 | 31.16 | 31.33 | 23,912 | +0.19(+0.61%) |
Jul 10, 2023 | 31.14 | 31.14 | 31.04 | 31.14 | 28,653 | +0.01(+0.03%) |
Jul 07, 2023 | 31.05 | 31.24 | 30.95 | 31.13 | 46,284 | +0.22(+0.71%) |
Jul 06, 2023 | 31.06 | 31.06 | 30.82 | 30.91 | 87,498 | -0.43(-1.37%) |
Jul 05, 2023 | 31.45 | 31.45 | 31.29 | 31.34 | 30,381 | -0.32(-1.01%) |
Jul 03, 2023 | 31.44 | 31.66 | 31.44 | 31.66 | 7,925 | +0.29(+0.92%) |
Jun 30, 2023 | 31.63 | 31.63 | 31.30 | 31.37 | 67,569 | +0.25(+0.80%) |
Jun 29, 2023 | 31.28 | 31.28 | 31.00 | 31.12 | 39,218 | -0.07(-0.22%) |
Jun 28, 2023 | 31.06 | 31.19 | 31.05 | 31.19 | 50,403 | +0.29(+0.94%) |
Jun 27, 2023 | 30.87 | 30.96 | 30.74 | 30.90 | 27,436 | +0.11(+0.36%) |
Jun 26, 2023 | 30.79 | 30.83 | 30.70 | 30.79 | 37,158 | -0.40(-1.28%) |
Jun 23, 2023 | 31.23 | 31.23 | 31.12 | 31.19 | 24,405 | -0.49(-1.55%) |
Jun 22, 2023 | 31.75 | 31.75 | 31.61 | 31.68 | 29,677 | -0.33(-1.03%) |
Jun 21, 2023 | 31.97 | 32.06 | 31.88 | 32.01 | 36,993 | +0.13(+0.41%) |
Jun 20, 2023 | 32.00 | 32.00 | 31.82 | 31.88 | 66,072 | -0.39(-1.21%) |
Jun 16, 2023 | 32.56 | 32.56 | 32.25 | 32.27 | 30,306 | -0.08(-0.25%) |
Jun 15, 2023 | 32.20 | 32.39 | 32.11 | 32.35 | 33,227 | +0.19(+0.59%) |
Jun 14, 2023 | 32.30 | 32.33 | 32.03 | 32.16 | 29,505 | +0.01(+0.03%) |
Jun 13, 2023 | 32.21 | 32.21 | 32.07 | 32.15 | 44,811 | +0.20(+0.63%) |
Jun 12, 2023 | 31.98 | 31.98 | 31.85 | 31.95 | 25,710 | +0.18(+0.57%) |
Jun 09, 2023 | 31.84 | 31.84 | 31.71 | 31.77 | 31,259 | +0.06(+0.19%) |
Jun 08, 2023 | 31.61 | 31.71 | 31.53 | 31.71 | 27,022 | +0.20(+0.63%) |
Jun 07, 2023 | 31.63 | 31.68 | 31.44 | 31.51 | 39,048 | -0.17(-0.54%) |
Jun 06, 2023 | 31.50 | 31.75 | 31.42 | 31.68 | 36,508 | +0.20(+0.64%) |
Jun 05, 2023 | 31.57 | 31.61 | 31.43 | 31.48 | 25,708 | -0.21(-0.66%) |
Jun 02, 2023 | 31.63 | 31.72 | 31.55 | 31.69 | 37,583 | +0.62(+2.00%) |