Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 31.77 | 32.04 | 31.55 | 31.72 | 213,096 | -0.13(-0.41%) |
May 21, 2024 | 31.46 | 31.95 | 31.46 | 31.85 | 154,054 | +0.30(+0.95%) |
May 20, 2024 | 32.00 | 32.19 | 31.54 | 31.55 | 184,025 | -0.55(-1.71%) |
May 17, 2024 | 32.24 | 32.28 | 32.06 | 32.10 | 240,793 | -0.10(-0.31%) |
May 16, 2024 | 32.17 | 32.42 | 31.95 | 32.20 | 170,722 | +0.03(+0.09%) |
May 15, 2024 | 32.24 | 32.31 | 31.87 | 32.17 | 235,772 | +0.24(+0.75%) |
May 14, 2024 | 31.80 | 32.02 | 31.64 | 31.93 | 352,575 | +0.52(+1.66%) |
May 13, 2024 | 31.67 | 31.82 | 31.37 | 31.41 | 284,674 | -0.07(-0.22%) |
May 10, 2024 | 31.58 | 31.58 | 31.22 | 31.48 | 148,878 | +0.02(+0.06%) |
May 09, 2024 | 31.02 | 31.49 | 31.02 | 31.46 | 366,501 | +0.45(+1.45%) |
May 08, 2024 | 30.83 | 31.14 | 30.83 | 31.01 | 134,406 | -0.05(-0.16%) |
May 07, 2024 | 31.03 | 31.25 | 31.03 | 31.06 | 222,129 | +0.09(+0.29%) |
May 06, 2024 | 31.32 | 31.32 | 30.95 | 30.97 | 159,006 | -0.18(-0.57%) |
May 03, 2024 | 30.96 | 31.39 | 30.88 | 31.15 | 290,745 | +0.59(+1.92%) |
May 02, 2024 | 30.22 | 30.65 | 30.19 | 30.56 | 630,117 | +0.58(+1.92%) |
May 01, 2024 | 29.54 | 30.58 | 29.46 | 29.99 | 214,882 | +0.89(+3.04%) |
Apr 30, 2024 | 29.45 | 29.61 | 29.08 | 29.10 | 248,187 | -0.56(-1.88%) |
Apr 29, 2024 | 30.30 | 30.42 | 29.65 | 29.66 | 220,198 | -0.54(-1.78%) |
Apr 26, 2024 | 30.17 | 30.50 | 30.16 | 30.19 | 177,115 | -0.01(-0.03%) |
Apr 25, 2024 | 30.14 | 30.20 | 29.81 | 30.20 | 323,559 | -0.17(-0.56%) |
Apr 24, 2024 | 30.07 | 30.41 | 29.84 | 30.37 | 500,305 | +0.01(+0.03%) |
Apr 23, 2024 | 30.08 | 30.58 | 30.08 | 30.36 | 306,251 | +0.19(+0.63%) |
Apr 22, 2024 | 29.77 | 30.43 | 29.41 | 30.17 | 482,179 | +0.35(+1.17%) |
Apr 19, 2024 | 29.13 | 30.30 | 28.60 | 29.83 | 608,624 | +0.93(+3.24%) |
Apr 18, 2024 | 28.59 | 29.02 | 28.51 | 28.89 | 299,014 | +0.41(+1.43%) |
Apr 17, 2024 | 28.84 | 28.96 | 28.44 | 28.48 | 241,248 | -0.11(-0.38%) |
Apr 16, 2024 | 28.83 | 28.86 | 28.55 | 28.59 | 204,890 | -0.45(-1.54%) |
Apr 15, 2024 | 29.52 | 29.74 | 28.78 | 29.04 | 175,529 | -0.32(-1.08%) |
Apr 12, 2024 | 29.10 | 29.36 | 28.98 | 29.36 | 171,620 | -0.02(-0.07%) |
Apr 11, 2024 | 29.43 | 29.53 | 29.04 | 29.38 | 179,151 | +0.05(+0.17%) |
Apr 10, 2024 | 29.41 | 29.60 | 29.00 | 29.33 | 485,855 | -0.86(-2.83%) |
Apr 09, 2024 | 30.35 | 30.49 | 30.06 | 30.18 | 175,093 | -0.17(-0.56%) |
Apr 08, 2024 | 30.24 | 30.47 | 30.20 | 30.35 | 209,883 | +0.17(+0.56%) |
Apr 05, 2024 | 30.26 | 30.40 | 30.01 | 30.18 | 161,180 | -0.22(-0.72%) |
Apr 04, 2024 | 30.57 | 30.97 | 30.28 | 30.40 | 450,837 | +0.27(+0.89%) |
Apr 03, 2024 | 30.30 | 30.56 | 30.09 | 30.13 | 151,555 | -0.27(-0.88%) |
Apr 02, 2024 | 30.53 | 30.72 | 30.15 | 30.40 | 217,291 | -0.55(-1.77%) |
Apr 01, 2024 | 31.12 | 31.12 | 30.63 | 30.95 | 276,155 | -0.20(-0.64%) |
Mar 28, 2024 | 30.92 | 31.35 | 30.89 | 31.15 | 339,041 | +0.25(+0.80%) |
Mar 27, 2024 | 30.21 | 30.91 | 30.21 | 30.90 | 197,824 | +0.93(+3.12%) |
Mar 26, 2024 | 30.28 | 30.28 | 29.89 | 29.97 | 138,302 | -0.12(-0.40%) |
Mar 25, 2024 | 30.29 | 30.58 | 30.05 | 30.09 | 151,945 | -0.15(-0.49%) |
Mar 22, 2024 | 30.75 | 30.80 | 30.16 | 30.23 | 200,153 | -0.52(-1.68%) |
Mar 21, 2024 | 30.72 | 31.09 | 30.58 | 30.75 | 218,031 | +0.13(+0.42%) |
Mar 20, 2024 | 29.56 | 30.91 | 29.56 | 30.62 | 276,522 | +0.89(+2.98%) |
Mar 19, 2024 | 29.41 | 29.90 | 29.41 | 29.74 | 160,999 | +0.28(+0.95%) |
Mar 18, 2024 | 29.78 | 29.87 | 29.39 | 29.46 | 297,824 | -0.43(-1.43%) |
Mar 15, 2024 | 29.61 | 30.22 | 29.61 | 29.89 | 883,477 | +0.17(+0.57%) |
Mar 14, 2024 | 30.71 | 30.71 | 29.61 | 29.72 | 248,592 | -1.10(-3.58%) |
Mar 13, 2024 | 30.91 | 31.27 | 30.73 | 30.82 | 190,276 | -0.25(-0.80%) |
Mar 12, 2024 | 31.17 | 31.43 | 30.85 | 31.07 | 177,205 | -0.30(-0.95%) |
Mar 11, 2024 | 31.43 | 31.66 | 31.33 | 31.37 | 158,076 | -0.12(-0.38%) |
Mar 08, 2024 | 31.83 | 32.02 | 31.36 | 31.49 | 220,515 | -0.21(-0.66%) |
Mar 07, 2024 | 31.49 | 31.75 | 31.44 | 31.70 | 319,740 | +0.53(+1.69%) |
Mar 06, 2024 | 31.12 | 31.75 | 30.63 | 31.17 | 446,898 | +0.12(+0.38%) |
Mar 05, 2024 | 30.11 | 31.15 | 30.11 | 31.05 | 401,052 | +0.77(+2.53%) |
Mar 04, 2024 | 30.54 | 30.82 | 30.21 | 30.28 | 248,511 | -0.19(-0.62%) |
Mar 01, 2024 | 30.60 | 30.63 | 30.11 | 30.47 | 238,786 | -0.24(-0.78%) |
Feb 29, 2024 | 31.00 | 31.31 | 30.61 | 30.71 | 274,068 | +0.24(+0.78%) |
Feb 28, 2024 | 30.20 | 30.77 | 30.20 | 30.47 | 224,404 | -0.12(-0.39%) |
Feb 27, 2024 | 30.57 | 30.79 | 30.41 | 30.59 | 169,802 | +0.14(+0.46%) |
Feb 26, 2024 | 30.50 | 30.85 | 30.34 | 30.45 | 174,436 | -0.20(-0.65%) |
Feb 23, 2024 | 30.59 | 30.98 | 30.37 | 30.65 | 205,809 | +0.04(+0.13%) |
Feb 22, 2024 | 30.59 | 30.75 | 30.45 | 30.61 | 175,236 | -0.06(-0.19%) |
Feb 21, 2024 | 30.84 | 30.89 | 30.52 | 30.67 | 168,333 | -0.17(-0.55%) |
Feb 20, 2024 | 30.63 | 31.22 | 30.54 | 30.84 | 289,529 | -0.19(-0.61%) |
Feb 16, 2024 | 31.13 | 31.41 | 30.91 | 31.03 | 283,231 | -0.38(-1.20%) |
Feb 15, 2024 | 30.85 | 31.56 | 30.85 | 31.41 | 229,002 | +0.74(+2.40%) |
Feb 14, 2024 | 30.48 | 30.71 | 30.03 | 30.67 | 293,805 | +0.63(+2.09%) |
Feb 13, 2024 | 30.28 | 30.56 | 29.69 | 30.05 | 643,371 | -1.25(-4.00%) |
Feb 12, 2024 | 30.81 | 31.71 | 30.71 | 31.30 | 244,771 | +0.56(+1.81%) |
Feb 09, 2024 | 30.48 | 30.86 | 30.14 | 30.74 | 419,741 | +0.42(+1.38%) |
Feb 08, 2024 | 30.07 | 30.33 | 29.79 | 30.32 | 352,013 | +0.04(+0.13%) |
Feb 07, 2024 | 30.39 | 30.51 | 29.67 | 30.28 | 242,568 | -0.05(-0.16%) |
Feb 06, 2024 | 30.02 | 30.48 | 30.02 | 30.33 | 349,788 | +0.26(+0.86%) |
Feb 05, 2024 | 30.30 | 30.38 | 29.89 | 30.08 | 238,381 | -0.53(-1.74%) |
Feb 02, 2024 | 30.17 | 30.96 | 30.13 | 30.61 | 430,390 | -0.16(-0.51%) |
Feb 01, 2024 | 31.31 | 31.47 | 29.78 | 30.77 | 514,751 | -0.38(-1.21%) |
Jan 31, 2024 | 31.94 | 32.17 | 31.02 | 31.14 | 513,151 | -1.24(-3.82%) |
Jan 30, 2024 | 32.70 | 32.80 | 32.34 | 32.38 | 399,639 | -0.42(-1.27%) |
Jan 29, 2024 | 32.86 | 32.99 | 32.59 | 32.80 | 398,549 | -0.32(-0.96%) |
Jan 26, 2024 | 33.91 | 34.25 | 32.57 | 33.11 | 478,169 | -0.48(-1.44%) |
Jan 25, 2024 | 33.99 | 34.04 | 33.10 | 33.60 | 249,940 | -0.03(-0.09%) |
Jan 24, 2024 | 33.59 | 33.90 | 33.39 | 33.63 | 268,588 | +0.31(+0.92%) |
Jan 23, 2024 | 34.24 | 34.24 | 33.31 | 33.32 | 391,069 | -0.62(-1.84%) |
Jan 22, 2024 | 33.35 | 33.95 | 33.35 | 33.94 | 412,615 | +0.99(+3.00%) |
Jan 19, 2024 | 32.48 | 33.11 | 32.26 | 32.95 | 648,491 | +0.64(+1.99%) |
Jan 18, 2024 | 32.19 | 32.48 | 31.91 | 32.31 | 783,018 | +0.31(+0.96%) |
Jan 17, 2024 | 32.23 | 32.67 | 31.91 | 32.01 | 492,047 | -0.77(-2.35%) |
Jan 16, 2024 | 33.13 | 33.43 | 32.77 | 32.78 | 360,933 | -0.77(-2.30%) |
Jan 12, 2024 | 34.06 | 34.11 | 33.25 | 33.55 | 232,074 | -0.12(-0.35%) |
Jan 11, 2024 | 33.77 | 33.91 | 33.13 | 33.67 | 298,111 | -0.41(-1.19%) |
Jan 10, 2024 | 33.81 | 34.08 | 33.63 | 34.07 | 249,105 | +0.07(+0.20%) |
Jan 09, 2024 | 33.89 | 34.19 | 33.55 | 34.00 | 307,338 | -0.29(-0.84%) |
Jan 08, 2024 | 33.70 | 34.40 | 33.67 | 34.29 | 428,704 | +0.47(+1.40%) |
Jan 05, 2024 | 33.59 | 34.37 | 33.52 | 33.81 | 451,463 | +0.48(+1.45%) |
Jan 04, 2024 | 33.25 | 33.44 | 33.20 | 33.33 | 384,873 | +0.25(+0.75%) |
Jan 03, 2024 | 34.14 | 34.14 | 33.04 | 33.08 | 325,355 | -1.35(-3.91%) |
Jan 02, 2024 | 34.38 | 35.06 | 34.24 | 34.43 | 386,643 | -0.40(-1.14%) |
Dec 29, 2023 | 35.08 | 35.23 | 34.52 | 34.82 | 258,841 | -0.25(-0.70%) |
Dec 28, 2023 | 34.95 | 35.20 | 34.93 | 35.07 | 296,872 | +0.06(+0.17%) |
Dec 27, 2023 | 35.09 | 35.27 | 34.88 | 35.01 | 481,688 | +0.06(+0.17%) |
Dec 26, 2023 | 34.79 | 35.20 | 34.41 | 34.95 | 165,349 | +0.41(+1.17%) |
Dec 22, 2023 | 34.54 | 34.93 | 34.50 | 34.55 | 185,401 | +0.22(+0.63%) |
Dec 21, 2023 | 34.04 | 34.36 | 33.74 | 34.33 | 295,318 | +0.54(+1.61%) |
Dec 20, 2023 | 34.10 | 34.83 | 33.72 | 33.79 | 588,493 | -0.40(-1.16%) |
Dec 19, 2023 | 33.66 | 34.47 | 33.51 | 34.18 | 622,601 | +0.60(+1.80%) |
Dec 18, 2023 | 33.91 | 34.05 | 33.45 | 33.58 | 256,333 | -0.16(-0.47%) |
Dec 15, 2023 | 34.06 | 34.46 | 33.53 | 33.74 | 1,327,315 | -0.37(-1.07%) |
Dec 14, 2023 | 33.79 | 34.30 | 33.45 | 34.10 | 544,273 | +1.08(+3.26%) |
Dec 13, 2023 | 31.75 | 33.09 | 31.49 | 33.02 | 429,934 | +1.45(+4.61%) |
Dec 12, 2023 | 31.60 | 31.91 | 31.43 | 31.57 | 147,350 | -0.12(-0.37%) |
Dec 11, 2023 | 31.58 | 31.73 | 31.32 | 31.69 | 148,471 | -0.02(-0.06%) |
Dec 08, 2023 | 31.73 | 32.02 | 31.48 | 31.71 | 153,104 | +0.06(+0.19%) |
Dec 07, 2023 | 31.01 | 31.77 | 31.01 | 31.65 | 261,262 | +0.60(+1.94%) |
Dec 06, 2023 | 31.24 | 31.88 | 30.94 | 31.05 | 142,071 | +0.12(+0.38%) |
Dec 05, 2023 | 31.15 | 31.30 | 30.86 | 30.93 | 178,076 | -0.40(-1.26%) |
Dec 04, 2023 | 30.07 | 31.32 | 30.07 | 31.32 | 263,767 | +0.90(+2.96%) |
Dec 01, 2023 | 28.90 | 30.44 | 28.90 | 30.42 | 287,184 | +1.30(+4.45%) |
Nov 30, 2023 | 29.25 | 29.33 | 28.98 | 29.13 | 184,842 | -0.08(-0.27%) |
Nov 29, 2023 | 29.25 | 29.67 | 29.11 | 29.21 | 243,340 | +0.17(+0.58%) |
Nov 28, 2023 | 29.10 | 29.10 | 28.75 | 29.04 | 186,502 | +0.03(+0.10%) |
Nov 27, 2023 | 29.07 | 29.29 | 28.86 | 29.01 | 176,919 | -0.32(-1.08%) |
Nov 24, 2023 | 29.56 | 29.75 | 29.30 | 29.32 | 124,979 | -0.10(-0.34%) |
Nov 22, 2023 | 29.85 | 29.91 | 29.31 | 29.42 | 148,835 | -0.08(-0.27%) |
Nov 21, 2023 | 30.19 | 30.19 | 29.45 | 29.50 | 182,277 | -0.79(-2.61%) |
Nov 20, 2023 | 30.27 | 30.50 | 30.18 | 30.29 | 307,271 | -0.10(-0.33%) |
Nov 17, 2023 | 30.51 | 30.78 | 30.26 | 30.39 | 393,344 | +0.19(+0.62%) |
Nov 16, 2023 | 30.86 | 30.86 | 30.07 | 30.21 | 271,267 | -0.59(-1.93%) |
Nov 15, 2023 | 30.25 | 31.08 | 30.25 | 30.80 | 404,779 | +0.47(+1.57%) |
Nov 14, 2023 | 29.41 | 30.34 | 29.24 | 30.32 | 408,038 | +1.95(+6.87%) |
Nov 13, 2023 | 28.23 | 28.61 | 28.18 | 28.38 | 120,699 | -0.07(-0.24%) |
Nov 10, 2023 | 28.26 | 28.68 | 28.14 | 28.44 | 234,470 | +0.26(+0.91%) |
Nov 09, 2023 | 28.45 | 28.64 | 28.05 | 28.19 | 160,983 | -0.22(-0.76%) |
Nov 08, 2023 | 28.78 | 28.78 | 28.22 | 28.40 | 283,479 | -0.26(-0.89%) |
Nov 07, 2023 | 28.99 | 29.12 | 28.57 | 28.66 | 354,650 | -0.38(-1.32%) |
Nov 06, 2023 | 29.26 | 29.36 | 28.95 | 29.04 | 1,043,121 | -0.33(-1.14%) |
Nov 03, 2023 | 29.13 | 29.64 | 29.11 | 29.38 | 452,780 | +0.96(+3.39%) |
Nov 02, 2023 | 27.65 | 28.45 | 27.65 | 28.41 | 382,234 | +1.07(+3.92%) |
Nov 01, 2023 | 27.06 | 27.40 | 26.87 | 27.34 | 227,811 | +0.18(+0.65%) |
Oct 31, 2023 | 27.04 | 27.23 | 26.80 | 27.16 | 259,440 | +0.05(+0.18%) |
Oct 30, 2023 | 27.03 | 27.23 | 26.92 | 27.12 | 311,770 | +0.26(+0.95%) |
Oct 27, 2023 | 27.08 | 27.08 | 26.52 | 26.86 | 292,484 | -0.30(-1.09%) |
Oct 26, 2023 | 26.92 | 27.43 | 26.86 | 27.15 | 335,035 | +0.31(+1.17%) |
Oct 25, 2023 | 26.46 | 26.90 | 26.34 | 26.84 | 483,363 | +0.17(+0.63%) |
Oct 24, 2023 | 27.38 | 27.50 | 26.45 | 26.67 | 379,487 | -0.37(-1.38%) |
Oct 23, 2023 | 26.62 | 27.84 | 26.61 | 27.05 | 494,188 | +0.31(+1.18%) |
Oct 20, 2023 | 28.76 | 29.37 | 26.73 | 26.73 | 568,158 | -0.67(-2.44%) |
Oct 19, 2023 | 27.80 | 28.12 | 27.30 | 27.40 | 409,877 | -0.30(-1.10%) |
Oct 18, 2023 | 27.82 | 27.99 | 27.45 | 27.71 | 418,215 | -0.39(-1.40%) |
Oct 17, 2023 | 27.56 | 28.45 | 27.56 | 28.10 | 446,062 | +0.35(+1.28%) |
Oct 16, 2023 | 27.50 | 27.83 | 27.50 | 27.74 | 331,379 | +0.45(+1.66%) |
Oct 13, 2023 | 27.74 | 27.74 | 27.03 | 27.29 | 194,649 | -0.23(-0.82%) |
Oct 12, 2023 | 27.84 | 27.84 | 27.25 | 27.52 | 160,266 | -0.36(-1.31%) |
Oct 11, 2023 | 27.80 | 28.13 | 27.63 | 27.88 | 139,461 | +0.09(+0.32%) |
Oct 10, 2023 | 27.73 | 28.08 | 27.73 | 27.79 | 161,566 | +0.02(+0.07%) |
Oct 09, 2023 | 27.65 | 27.95 | 27.53 | 27.77 | 137,046 | -0.02(-0.07%) |
Oct 06, 2023 | 27.51 | 28.31 | 27.46 | 27.79 | 235,704 | -0.25(-0.88%) |
Oct 05, 2023 | 27.71 | 28.23 | 27.67 | 28.04 | 211,856 | +0.23(+0.81%) |
Oct 04, 2023 | 27.49 | 27.83 | 27.31 | 27.81 | 214,676 | +0.30(+1.11%) |
Oct 03, 2023 | 27.72 | 27.76 | 27.32 | 27.51 | 241,161 | -0.33(-1.20%) |
Oct 02, 2023 | 27.92 | 28.11 | 27.57 | 27.84 | 469,619 | -0.05(-0.18%) |
Sep 29, 2023 | 28.18 | 28.28 | 27.65 | 27.89 | 562,082 | +0.03(+0.11%) |
Sep 28, 2023 | 27.87 | 28.20 | 27.79 | 27.86 | 518,488 | +0.19(+0.68%) |
Sep 27, 2023 | 27.75 | 28.07 | 27.57 | 27.68 | 291,024 | +0.37(+1.37%) |
Sep 26, 2023 | 27.40 | 27.81 | 27.30 | 27.30 | 235,819 | -0.42(-1.53%) |
Sep 25, 2023 | 27.40 | 27.89 | 27.73 | 27.73 | 214,023 | +0.16(+0.57%) |
Sep 22, 2023 | 27.78 | 27.87 | 27.46 | 27.57 | 370,163 | -0.27(-0.95%) |
Sep 21, 2023 | 28.40 | 28.43 | 27.83 | 27.83 | 506,770 | -0.69(-2.41%) |
Sep 20, 2023 | 28.99 | 29.22 | 28.48 | 28.52 | 268,612 | -0.26(-0.89%) |
Sep 19, 2023 | 28.57 | 28.85 | 28.44 | 28.78 | 340,510 | +0.31(+1.11%) |
Sep 18, 2023 | 28.79 | 28.81 | 28.40 | 28.46 | 209,795 | -0.23(-0.79%) |
Sep 15, 2023 | 28.78 | 28.95 | 28.60 | 28.69 | 867,492 | -0.30(-1.05%) |
Sep 14, 2023 | 28.52 | 29.00 | 28.52 | 28.99 | 144,353 | +0.75(+2.65%) |
Sep 13, 2023 | 28.60 | 28.69 | 28.12 | 28.25 | 156,438 | -0.19(-0.66%) |
Sep 12, 2023 | 28.46 | 28.74 | 28.33 | 28.43 | 161,811 | -0.02(-0.07%) |
Sep 11, 2023 | 28.75 | 28.89 | 28.13 | 28.45 | 250,929 | -0.03(-0.10%) |
Sep 08, 2023 | 28.61 | 28.69 | 28.34 | 28.48 | 208,350 | -0.22(-0.75%) |
Sep 07, 2023 | 28.70 | 28.73 | 28.27 | 28.70 | 264,076 | -0.13(-0.44%) |
Sep 06, 2023 | 28.85 | 29.01 | 28.28 | 28.83 | 216,881 | -0.09(-0.31%) |
Sep 05, 2023 | 29.97 | 29.98 | 28.91 | 28.92 | 247,116 | -1.36(-4.48%) |
Sep 01, 2023 | 30.17 | 30.46 | 30.17 | 30.27 | 174,201 | +0.38(+1.28%) |
Aug 31, 2023 | 30.04 | 30.14 | 29.82 | 29.89 | 190,883 | -0.17(-0.56%) |
Aug 30, 2023 | 29.70 | 30.08 | 29.61 | 30.06 | 213,332 | +0.22(+0.72%) |
Aug 29, 2023 | 29.67 | 30.01 | 29.50 | 29.84 | 191,113 | +0.12(+0.40%) |
Aug 28, 2023 | 29.66 | 30.03 | 29.55 | 29.72 | 183,833 | +0.29(+1.00%) |
Aug 25, 2023 | 29.34 | 29.67 | 28.89 | 29.43 | 337,613 | +0.22(+0.74%) |
Aug 24, 2023 | 29.11 | 29.58 | 29.07 | 29.21 | 826,569 | -0.05(-0.17%) |
Aug 23, 2023 | 28.63 | 29.37 | 28.63 | 29.26 | 340,033 | +0.55(+1.92%) |
Aug 22, 2023 | 29.52 | 29.68 | 28.71 | 28.71 | 275,060 | -0.89(-2.99%) |
Aug 21, 2023 | 29.91 | 29.91 | 29.46 | 29.59 | 217,642 | -0.24(-0.79%) |
Aug 18, 2023 | 29.42 | 30.05 | 29.42 | 29.83 | 199,623 | +0.01(+0.03%) |
Aug 17, 2023 | 29.83 | 30.07 | 29.44 | 29.82 | 305,931 | +0.22(+0.73%) |
Aug 16, 2023 | 29.86 | 30.11 | 29.60 | 29.60 | 274,230 | -0.22(-0.73%) |
Aug 15, 2023 | 30.21 | 30.21 | 29.73 | 29.82 | 268,834 | -0.72(-2.35%) |
Aug 14, 2023 | 30.66 | 30.73 | 30.29 | 30.54 | 263,839 | -0.32(-1.05%) |
Aug 11, 2023 | 30.71 | 31.01 | 30.45 | 30.86 | 229,904 | +0.20(+0.64%) |
Aug 10, 2023 | 30.82 | 30.96 | 30.55 | 30.67 | 302,943 | +0.08(+0.26%) |
Aug 09, 2023 | 30.23 | 30.78 | 30.05 | 30.59 | 554,870 | +0.45(+1.49%) |
Aug 08, 2023 | 29.34 | 30.15 | 28.77 | 30.14 | 407,055 | +0.25(+0.85%) |
Aug 07, 2023 | 29.22 | 30.02 | 29.12 | 29.88 | 278,185 | +0.66(+2.24%) |
Aug 04, 2023 | 29.25 | 29.58 | 29.11 | 29.23 | 272,349 | -0.11(-0.37%) |
Aug 03, 2023 | 29.55 | 29.69 | 29.19 | 29.33 | 189,040 | -0.22(-0.73%) |
Aug 02, 2023 | 29.68 | 30.09 | 29.26 | 29.55 | 263,095 | -0.48(-1.60%) |
Aug 01, 2023 | 29.97 | 30.23 | 29.64 | 30.03 | 177,232 | -0.23(-0.78%) |
Jul 31, 2023 | 30.66 | 30.84 | 30.01 | 30.26 | 567,175 | -0.21(-0.67%) |
Jul 28, 2023 | 30.25 | 30.91 | 30.25 | 30.47 | 237,203 | +0.45(+1.50%) |
Jul 27, 2023 | 30.19 | 30.44 | 29.88 | 30.02 | 353,281 | +0.12(+0.39%) |
Jul 26, 2023 | 28.50 | 29.97 | 28.50 | 29.90 | 373,867 | +1.64(+5.82%) |
Jul 25, 2023 | 29.02 | 29.07 | 28.10 | 28.26 | 535,821 | -0.68(-2.33%) |
Jul 24, 2023 | 28.99 | 29.46 | 28.29 | 28.93 | 588,959 | -0.60(-2.02%) |
Jul 21, 2023 | 30.04 | 31.40 | 28.06 | 29.53 | 1,158,024 | -2.94(-9.04%) |
Jul 20, 2023 | 32.54 | 32.54 | 31.62 | 32.47 | 232,557 | +0.02(+0.06%) |
Jul 19, 2023 | 32.05 | 32.61 | 31.74 | 32.45 | 361,118 | +0.50(+1.56%) |
Jul 18, 2023 | 31.32 | 32.14 | 31.29 | 31.95 | 357,873 | +0.76(+2.45%) |
Jul 17, 2023 | 30.64 | 31.33 | 30.64 | 31.18 | 218,385 | +0.33(+1.08%) |
Jul 14, 2023 | 31.56 | 31.56 | 30.56 | 30.85 | 226,819 | -0.55(-1.75%) |
Jul 13, 2023 | 31.58 | 31.95 | 31.13 | 31.40 | 200,943 | -0.03(-0.09%) |
Jul 12, 2023 | 31.31 | 31.60 | 31.10 | 31.43 | 257,932 | +0.70(+2.29%) |
Jul 11, 2023 | 30.68 | 31.03 | 30.62 | 30.72 | 166,811 | +0.01(+0.03%) |
Jul 10, 2023 | 30.24 | 31.06 | 30.24 | 30.71 | 170,065 | +0.21(+0.67%) |
Jul 07, 2023 | 30.26 | 30.79 | 30.20 | 30.51 | 268,897 | +0.38(+1.27%) |
Jul 06, 2023 | 30.25 | 30.44 | 29.87 | 30.13 | 210,528 | -0.70(-2.28%) |
Jul 05, 2023 | 30.65 | 31.22 | 30.50 | 30.83 | 425,819 | -0.04(-0.13%) |
Jul 03, 2023 | 30.32 | 31.22 | 30.32 | 30.87 | 108,288 | +0.09(+0.29%) |
Jun 30, 2023 | 31.14 | 31.14 | 30.65 | 30.78 | 307,861 | +0.00(+0.00%) |
Jun 29, 2023 | 30.57 | 31.14 | 30.54 | 30.78 | 202,827 | +0.57(+1.88%) |
Jun 28, 2023 | 30.22 | 30.32 | 29.97 | 30.22 | 173,315 | -0.01(-0.03%) |
Jun 27, 2023 | 29.78 | 30.42 | 29.65 | 30.23 | 297,848 | +0.52(+1.75%) |
Jun 26, 2023 | 29.83 | 30.28 | 29.70 | 29.71 | 184,823 | -0.08(-0.26%) |
Jun 23, 2023 | 29.39 | 29.92 | 29.39 | 29.78 | 800,793 | +0.02(+0.07%) |
Jun 22, 2023 | 30.13 | 30.13 | 29.31 | 29.77 | 305,380 | -0.36(-1.20%) |
Jun 21, 2023 | 30.20 | 30.39 | 29.90 | 30.13 | 192,808 | -0.23(-0.77%) |
Jun 20, 2023 | 30.81 | 30.81 | 30.15 | 30.36 | 289,818 | -0.41(-1.34%) |
Jun 16, 2023 | 31.96 | 31.96 | 30.68 | 30.77 | 937,565 | -0.89(-2.81%) |
Jun 15, 2023 | 31.03 | 31.68 | 31.03 | 31.66 | 212,140 | +0.42(+1.35%) |
Jun 14, 2023 | 31.95 | 32.13 | 31.15 | 31.24 | 345,994 | -0.70(-2.21%) |
Jun 13, 2023 | 31.44 | 32.22 | 31.44 | 31.95 | 290,325 | +0.49(+1.56%) |
Jun 12, 2023 | 31.71 | 32.16 | 31.32 | 31.46 | 349,684 | -0.32(-1.02%) |
Jun 09, 2023 | 32.26 | 32.39 | 31.61 | 31.78 | 543,814 | -0.68(-2.08%) |
Jun 08, 2023 | 32.15 | 32.47 | 31.45 | 32.46 | 304,292 | +0.17(+0.52%) |
Jun 07, 2023 | 31.79 | 32.51 | 31.46 | 32.29 | 385,569 | +0.76(+2.42%) |
Jun 06, 2023 | 30.30 | 31.76 | 30.30 | 31.53 | 367,164 | +1.22(+4.04%) |
Jun 05, 2023 | 30.83 | 30.86 | 30.11 | 30.30 | 281,866 | -1.03(-3.28%) |
Jun 02, 2023 | 30.23 | 31.36 | 30.14 | 31.33 | 319,000 | +1.61(+5.43%) |