Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.41 | 33.58 | 33.39 | 33.58 | 15,698 | +0.37(+1.11%) |
May 23, 2024 | 33.84 | 33.84 | 33.20 | 33.21 | 19,392 | -0.55(-1.63%) |
May 22, 2024 | 33.83 | 33.96 | 33.71 | 33.76 | 27,135 | -0.19(-0.56%) |
May 21, 2024 | 33.91 | 33.96 | 33.85 | 33.95 | 24,744 | -0.04(-0.12%) |
May 20, 2024 | 34.01 | 34.11 | 33.93 | 33.99 | 23,732 | -0.01(-0.03%) |
May 17, 2024 | 33.92 | 34.05 | 33.91 | 34.00 | 24,237 | +0.11(+0.32%) |
May 16, 2024 | 34.03 | 34.05 | 33.89 | 33.89 | 19,389 | -0.19(-0.56%) |
May 15, 2024 | 34.08 | 34.13 | 33.97 | 34.08 | 74,952 | +0.22(+0.65%) |
May 14, 2024 | 33.87 | 34.00 | 33.75 | 33.86 | 64,097 | +0.18(+0.53%) |
May 13, 2024 | 33.78 | 33.90 | 33.68 | 33.68 | 28,055 | +0.06(+0.18%) |
May 10, 2024 | 33.68 | 33.72 | 33.59 | 33.62 | 11,053 | +0.05(+0.15%) |
May 09, 2024 | 33.37 | 33.58 | 33.37 | 33.57 | 42,523 | +0.36(+1.08%) |
May 08, 2024 | 33.10 | 33.27 | 33.10 | 33.21 | 30,948 | -0.05(-0.15%) |
May 07, 2024 | 33.30 | 33.37 | 33.26 | 33.26 | 14,246 | +0.09(+0.27%) |
May 06, 2024 | 33.18 | 33.22 | 33.08 | 33.17 | 41,332 | +0.24(+0.73%) |
May 03, 2024 | 33.03 | 33.03 | 32.82 | 32.93 | 14,531 | +0.24(+0.73%) |
May 02, 2024 | 32.68 | 32.76 | 32.51 | 32.69 | 24,386 | +0.27(+0.83%) |
May 01, 2024 | 32.50 | 32.86 | 32.38 | 32.42 | 37,924 | -0.09(-0.28%) |
Apr 30, 2024 | 32.86 | 32.86 | 32.50 | 32.51 | 10,861 | -0.52(-1.57%) |
Apr 29, 2024 | 32.86 | 33.03 | 32.86 | 33.03 | 27,062 | +0.30(+0.92%) |
Apr 26, 2024 | 32.72 | 32.90 | 32.69 | 32.73 | 15,705 | +0.05(+0.15%) |
Apr 25, 2024 | 32.52 | 32.74 | 32.34 | 32.68 | 22,344 | -0.08(-0.24%) |
Apr 24, 2024 | 32.69 | 32.80 | 32.59 | 32.76 | 60,664 | +0.04(+0.12%) |
Apr 23, 2024 | 32.50 | 32.83 | 32.49 | 32.72 | 31,707 | +0.30(+0.93%) |
Apr 22, 2024 | 32.35 | 32.62 | 32.15 | 32.42 | 28,201 | +0.21(+0.65%) |
Apr 19, 2024 | 32.12 | 32.28 | 32.12 | 32.21 | 17,647 | +0.14(+0.44%) |
Apr 18, 2024 | 32.26 | 32.31 | 31.96 | 32.07 | 27,780 | +0.05(+0.16%) |
Apr 17, 2024 | 32.27 | 32.27 | 31.92 | 32.02 | 13,248 | -0.05(-0.16%) |
Apr 16, 2024 | 32.28 | 32.28 | 32.03 | 32.07 | 15,273 | -0.27(-0.83%) |
Apr 15, 2024 | 32.88 | 33.04 | 32.23 | 32.34 | 31,921 | -0.31(-0.95%) |
Apr 12, 2024 | 32.97 | 33.03 | 32.58 | 32.65 | 38,648 | -0.46(-1.39%) |
Apr 11, 2024 | 33.34 | 33.34 | 32.96 | 33.11 | 17,559 | -0.16(-0.48%) |
Apr 10, 2024 | 33.30 | 33.52 | 33.16 | 33.27 | 67,137 | -0.62(-1.83%) |
Apr 09, 2024 | 33.88 | 34.00 | 33.63 | 33.89 | 19,909 | +0.12(+0.36%) |
Apr 08, 2024 | 33.70 | 33.92 | 33.70 | 33.77 | 122,851 | +0.17(+0.51%) |
Apr 05, 2024 | 33.35 | 33.67 | 33.35 | 33.60 | 36,064 | +0.21(+0.63%) |
Apr 04, 2024 | 33.92 | 33.97 | 33.36 | 33.39 | 29,343 | -0.31(-0.92%) |
Apr 03, 2024 | 33.55 | 33.76 | 33.55 | 33.70 | 20,612 | +0.06(+0.18%) |
Apr 02, 2024 | 33.77 | 33.77 | 33.59 | 33.64 | 28,081 | -0.35(-1.03%) |
Apr 01, 2024 | 34.24 | 34.24 | 33.97 | 33.99 | 33,107 | -0.21(-0.61%) |
Mar 28, 2024 | 34.08 | 34.31 | 34.08 | 34.20 | 27,629 | +0.20(+0.59%) |
Mar 27, 2024 | 33.57 | 34.00 | 33.51 | 34.00 | 39,730 | +0.67(+2.01%) |
Mar 26, 2024 | 33.48 | 33.53 | 33.33 | 33.33 | 20,473 | -0.04(-0.12%) |
Mar 25, 2024 | 33.59 | 33.63 | 33.37 | 33.37 | 35,438 | -0.14(-0.42%) |
Mar 22, 2024 | 33.78 | 33.86 | 33.51 | 33.51 | 22,350 | -0.30(-0.89%) |
Mar 21, 2024 | 33.59 | 33.86 | 33.59 | 33.81 | 39,353 | +0.39(+1.17%) |
Mar 20, 2024 | 32.97 | 33.46 | 32.97 | 33.42 | 41,672 | +0.40(+1.21%) |
Mar 19, 2024 | 32.84 | 33.07 | 32.84 | 33.02 | 28,202 | +0.13(+0.40%) |
Mar 18, 2024 | 32.82 | 33.00 | 32.81 | 32.89 | 18,892 | +0.12(+0.37%) |
Mar 15, 2024 | 32.66 | 32.88 | 32.66 | 32.77 | 94,837 | +0.06(+0.17%) |
Mar 14, 2024 | 33.18 | 33.18 | 32.53 | 32.71 | 78,909 | -0.42(-1.26%) |
Mar 13, 2024 | 33.03 | 33.21 | 33.03 | 33.13 | 39,650 | +0.11(+0.33%) |
Mar 12, 2024 | 33.00 | 33.12 | 32.86 | 33.02 | 59,941 | +0.04(+0.12%) |
Mar 11, 2024 | 32.82 | 32.98 | 32.82 | 32.98 | 25,291 | +0.05(+0.15%) |
Mar 08, 2024 | 33.03 | 33.12 | 32.88 | 32.93 | 75,347 | +0.05(+0.15%) |
Mar 07, 2024 | 32.87 | 32.91 | 32.78 | 32.88 | 27,361 | +0.20(+0.61%) |
Mar 06, 2024 | 32.66 | 32.78 | 32.57 | 32.68 | 13,227 | +0.22(+0.68%) |
Mar 05, 2024 | 32.49 | 32.64 | 32.36 | 32.46 | 36,840 | -0.14(-0.43%) |
Mar 04, 2024 | 32.53 | 32.72 | 32.53 | 32.60 | 38,107 | +0.08(+0.25%) |
Mar 01, 2024 | 32.26 | 32.52 | 32.17 | 32.52 | 24,165 | +0.20(+0.62%) |
Feb 29, 2024 | 32.25 | 32.34 | 32.09 | 32.32 | 75,635 | +0.30(+0.94%) |
Feb 28, 2024 | 32.00 | 32.12 | 32.00 | 32.02 | 25,544 | -0.03(-0.09%) |
Feb 27, 2024 | 32.01 | 32.07 | 31.95 | 32.05 | 33,364 | +0.14(+0.44%) |
Feb 26, 2024 | 31.98 | 32.07 | 31.87 | 31.91 | 62,954 | -0.04(-0.13%) |
Feb 23, 2024 | 31.94 | 32.07 | 31.93 | 31.95 | 20,115 | +0.15(+0.47%) |
Feb 22, 2024 | 31.68 | 31.87 | 31.62 | 31.80 | 35,690 | +0.27(+0.86%) |
Feb 21, 2024 | 31.39 | 31.53 | 31.32 | 31.53 | 65,130 | +0.10(+0.32%) |
Feb 20, 2024 | 31.29 | 31.48 | 31.29 | 31.43 | 69,644 | -0.06(-0.19%) |
Feb 16, 2024 | 31.45 | 31.70 | 31.45 | 31.49 | 44,202 | +0.02(+0.06%) |
Feb 15, 2024 | 31.36 | 31.64 | 31.36 | 31.47 | 53,802 | +0.27(+0.87%) |
Feb 14, 2024 | 31.21 | 31.29 | 31.02 | 31.20 | 40,624 | +0.40(+1.30%) |
Feb 13, 2024 | 30.90 | 30.99 | 30.60 | 30.80 | 48,837 | -0.66(-2.10%) |
Feb 12, 2024 | 31.10 | 31.53 | 31.10 | 31.46 | 39,735 | +0.39(+1.26%) |
Feb 09, 2024 | 31.05 | 31.13 | 30.93 | 31.07 | 28,018 | +0.01(+0.03%) |
Feb 08, 2024 | 31.05 | 31.07 | 30.88 | 31.06 | 36,524 | +0.08(+0.26%) |
Feb 07, 2024 | 31.08 | 31.16 | 30.90 | 30.98 | 59,336 | +0.10(+0.32%) |
Feb 06, 2024 | 30.74 | 30.92 | 30.68 | 30.88 | 20,658 | +0.09(+0.29%) |
Feb 05, 2024 | 30.96 | 30.96 | 30.59 | 30.79 | 94,578 | -0.41(-1.31%) |
Feb 02, 2024 | 31.07 | 31.30 | 30.83 | 31.20 | 80,095 | -0.16(-0.51%) |
Feb 01, 2024 | 31.07 | 31.36 | 30.81 | 31.36 | 36,562 | +0.46(+1.49%) |
Jan 31, 2024 | 31.32 | 31.41 | 30.90 | 30.90 | 26,304 | -0.49(-1.56%) |
Jan 30, 2024 | 31.33 | 31.50 | 31.26 | 31.39 | 24,053 | -0.04(-0.13%) |
Jan 29, 2024 | 31.14 | 31.43 | 31.08 | 31.43 | 48,433 | +0.27(+0.87%) |
Jan 26, 2024 | 31.27 | 31.27 | 31.15 | 31.16 | 12,050 | -0.01(-0.03%) |
Jan 25, 2024 | 30.96 | 31.17 | 30.92 | 31.17 | 16,645 | +0.49(+1.60%) |
Jan 24, 2024 | 31.11 | 31.11 | 30.68 | 30.68 | 41,804 | -0.25(-0.81%) |
Jan 23, 2024 | 31.14 | 31.14 | 30.82 | 30.93 | 20,490 | -0.11(-0.35%) |
Jan 22, 2024 | 31.00 | 31.12 | 30.95 | 31.04 | 24,090 | +0.25(+0.81%) |
Jan 19, 2024 | 30.54 | 30.79 | 30.42 | 30.79 | 26,554 | +0.29(+0.95%) |
Jan 18, 2024 | 30.51 | 30.52 | 30.21 | 30.50 | 37,989 | +0.10(+0.33%) |
Jan 17, 2024 | 30.37 | 30.58 | 30.22 | 30.40 | 27,020 | -0.26(-0.85%) |
Jan 16, 2024 | 30.69 | 30.75 | 30.52 | 30.66 | 28,857 | -0.22(-0.71%) |
Jan 12, 2024 | 31.12 | 31.17 | 30.80 | 30.88 | 24,831 | -0.07(-0.23%) |
Jan 11, 2024 | 31.09 | 31.09 | 30.73 | 30.95 | 26,055 | -0.18(-0.58%) |
Jan 10, 2024 | 31.04 | 31.16 | 30.98 | 31.13 | 41,678 | +0.07(+0.23%) |
Jan 09, 2024 | 31.13 | 31.18 | 31.03 | 31.06 | 28,788 | -0.31(-0.99%) |
Jan 08, 2024 | 31.00 | 31.37 | 30.96 | 31.37 | 24,226 | +0.32(+1.03%) |
Jan 05, 2024 | 30.82 | 31.20 | 30.82 | 31.05 | 18,367 | +0.18(+0.58%) |
Jan 04, 2024 | 30.96 | 31.10 | 30.87 | 30.87 | 36,145 | -0.07(-0.23%) |
Jan 03, 2024 | 31.31 | 31.31 | 30.94 | 30.94 | 22,018 | -0.57(-1.81%) |
Jan 02, 2024 | 31.39 | 31.67 | 31.38 | 31.51 | 38,026 | -0.03(-0.10%) |
Dec 29, 2023 | 31.64 | 31.71 | 31.44 | 31.54 | 49,814 | -0.18(-0.57%) |
Dec 28, 2023 | 31.62 | 31.74 | 31.59 | 31.72 | 37,118 | +0.06(+0.19%) |
Dec 27, 2023 | 31.60 | 31.71 | 31.55 | 31.66 | 35,893 | +0.06(+0.19%) |
Dec 26, 2023 | 31.40 | 31.67 | 31.39 | 31.60 | 25,860 | +0.21(+0.67%) |
Dec 22, 2023 | 31.40 | 31.48 | 31.28 | 31.39 | 37,957 | +0.13(+0.42%) |
Dec 21, 2023 | 31.11 | 31.27 | 31.04 | 31.26 | 52,984 | +0.38(+1.23%) |
Dec 20, 2023 | 31.36 | 31.46 | 30.88 | 30.88 | 60,115 | -0.53(-1.69%) |
Dec 19, 2023 | 31.20 | 31.42 | 31.20 | 31.41 | 45,714 | +0.34(+1.09%) |
Dec 18, 2023 | 31.09 | 31.18 | 31.00 | 31.07 | 59,957 | -0.02(-0.06%) |
Dec 15, 2023 | 31.35 | 31.35 | 31.04 | 31.09 | 26,602 | -0.25(-0.80%) |
Dec 14, 2023 | 30.87 | 31.44 | 30.87 | 31.34 | 32,248 | +0.10(+0.32%) |
Dec 13, 2023 | 30.46 | 31.25 | 30.38 | 31.24 | 26,283 | +0.79(+2.60%) |
Dec 12, 2023 | 30.49 | 30.52 | 30.37 | 30.45 | 37,902 | -0.04(-0.13%) |
Dec 11, 2023 | 30.28 | 30.49 | 30.28 | 30.49 | 104,914 | +0.18(+0.59%) |
Dec 08, 2023 | 30.16 | 30.39 | 30.16 | 30.31 | 39,361 | +0.17(+0.56%) |
Dec 07, 2023 | 30.08 | 30.17 | 29.96 | 30.14 | 40,743 | +0.14(+0.47%) |
Dec 06, 2023 | 30.13 | 30.37 | 29.99 | 30.00 | 22,292 | +0.02(+0.07%) |
Dec 05, 2023 | 30.14 | 30.19 | 29.90 | 29.98 | 57,300 | -0.27(-0.89%) |
Dec 04, 2023 | 30.03 | 30.31 | 30.03 | 30.25 | 50,521 | +0.08(+0.27%) |
Dec 01, 2023 | 29.57 | 30.19 | 29.57 | 30.17 | 36,437 | +0.58(+1.96%) |
Nov 30, 2023 | 29.36 | 29.62 | 29.29 | 29.59 | 90,894 | +0.33(+1.13%) |
Nov 29, 2023 | 29.24 | 29.45 | 29.24 | 29.26 | 88,925 | +0.17(+0.58%) |
Nov 28, 2023 | 29.05 | 29.23 | 28.95 | 29.09 | 36,900 | +0.02(+0.07%) |
Nov 27, 2023 | 29.04 | 29.11 | 29.00 | 29.07 | 60,625 | -0.04(-0.14%) |
Nov 24, 2023 | 29.09 | 29.13 | 29.08 | 29.11 | 37,410 | +0.08(+0.28%) |
Nov 22, 2023 | 29.00 | 29.09 | 28.96 | 29.03 | 117,564 | +0.13(+0.45%) |
Nov 21, 2023 | 28.98 | 28.99 | 28.89 | 28.90 | 45,238 | -0.06(-0.21%) |
Nov 20, 2023 | 28.94 | 29.02 | 28.75 | 28.96 | 55,797 | +0.03(+0.10%) |
Nov 17, 2023 | 28.86 | 28.94 | 28.82 | 28.93 | 25,488 | +0.20(+0.70%) |
Nov 16, 2023 | 28.87 | 28.90 | 28.63 | 28.73 | 46,784 | -0.12(-0.42%) |
Nov 15, 2023 | 28.80 | 29.09 | 28.80 | 28.85 | 25,017 | +0.11(+0.37%) |
Nov 14, 2023 | 28.32 | 28.88 | 28.32 | 28.75 | 49,420 | +0.95(+3.40%) |
Nov 13, 2023 | 27.74 | 27.87 | 27.68 | 27.80 | 30,050 | -0.05(-0.18%) |
Nov 10, 2023 | 27.73 | 27.87 | 27.58 | 27.85 | 43,584 | +0.27(+0.98%) |
Nov 09, 2023 | 27.92 | 27.93 | 27.58 | 27.58 | 36,346 | -0.25(-0.90%) |
Nov 08, 2023 | 27.95 | 27.95 | 27.70 | 27.83 | 42,185 | -0.08(-0.29%) |
Nov 07, 2023 | 28.02 | 28.02 | 27.89 | 27.91 | 36,393 | -0.12(-0.43%) |
Nov 06, 2023 | 28.26 | 28.26 | 27.97 | 28.03 | 46,252 | -0.24(-0.85%) |
Nov 03, 2023 | 28.10 | 28.41 | 28.10 | 28.27 | 46,883 | +0.55(+1.98%) |
Nov 02, 2023 | 27.32 | 27.74 | 27.32 | 27.72 | 39,177 | +0.61(+2.25%) |
Nov 01, 2023 | 26.89 | 27.14 | 26.81 | 27.11 | 24,582 | +0.27(+1.01%) |
Oct 31, 2023 | 26.67 | 26.87 | 26.67 | 26.84 | 49,808 | +0.22(+0.83%) |
Oct 30, 2023 | 26.65 | 26.72 | 26.41 | 26.62 | 48,829 | +0.21(+0.80%) |
Oct 27, 2023 | 26.93 | 26.93 | 26.37 | 26.41 | 58,187 | -0.43(-1.60%) |
Oct 26, 2023 | 26.72 | 27.03 | 26.72 | 26.84 | 34,388 | +0.11(+0.41%) |
Oct 25, 2023 | 26.84 | 26.87 | 26.68 | 26.73 | 81,892 | -0.28(-1.04%) |
Oct 24, 2023 | 27.07 | 27.09 | 26.88 | 27.01 | 22,774 | +0.07(+0.26%) |
Oct 23, 2023 | 27.02 | 27.25 | 26.93 | 26.94 | 39,905 | -0.21(-0.77%) |
Oct 20, 2023 | 27.41 | 27.44 | 27.15 | 27.15 | 29,301 | -0.36(-1.31%) |
Oct 19, 2023 | 27.89 | 27.96 | 27.49 | 27.51 | 22,545 | -0.41(-1.47%) |
Oct 18, 2023 | 28.28 | 28.28 | 27.92 | 27.92 | 19,328 | -0.54(-1.90%) |
Oct 17, 2023 | 28.09 | 28.62 | 28.09 | 28.46 | 27,508 | +0.25(+0.89%) |
Oct 16, 2023 | 28.00 | 28.27 | 27.88 | 28.21 | 43,871 | +0.39(+1.40%) |
Oct 13, 2023 | 28.02 | 28.02 | 27.72 | 27.82 | 20,704 | -0.07(-0.25%) |
Oct 12, 2023 | 28.35 | 28.35 | 27.73 | 27.89 | 18,719 | -0.45(-1.59%) |
Oct 11, 2023 | 28.36 | 28.40 | 28.11 | 28.34 | 34,399 | +0.12(+0.43%) |
Oct 10, 2023 | 28.02 | 28.41 | 28.02 | 28.22 | 25,111 | +0.25(+0.89%) |
Oct 09, 2023 | 27.68 | 28.01 | 27.61 | 27.97 | 22,421 | +0.17(+0.61%) |
Oct 06, 2023 | 27.51 | 27.88 | 27.46 | 27.80 | 55,583 | +0.20(+0.72%) |
Oct 05, 2023 | 27.72 | 27.75 | 27.50 | 27.60 | 57,185 | -0.10(-0.36%) |
Oct 04, 2023 | 27.60 | 27.73 | 27.31 | 27.70 | 68,041 | +0.15(+0.54%) |
Oct 03, 2023 | 27.76 | 27.76 | 27.45 | 27.55 | 79,906 | -0.37(-1.33%) |
Oct 02, 2023 | 28.33 | 28.33 | 27.82 | 27.92 | 84,208 | -0.51(-1.79%) |
Sep 29, 2023 | 28.79 | 28.79 | 28.33 | 28.43 | 37,464 | -0.10(-0.35%) |
Sep 28, 2023 | 28.34 | 28.66 | 28.34 | 28.53 | 48,960 | +0.25(+0.88%) |
Sep 27, 2023 | 28.43 | 28.48 | 28.18 | 28.28 | 33,994 | -0.01(-0.04%) |
Sep 26, 2023 | 28.61 | 28.61 | 28.28 | 28.29 | 24,810 | -0.43(-1.50%) |
Sep 25, 2023 | 28.58 | 28.73 | 28.63 | 28.72 | 25,064 | +0.08(+0.28%) |
Sep 22, 2023 | 28.85 | 28.88 | 28.63 | 28.64 | 28,840 | -0.12(-0.42%) |
Sep 21, 2023 | 29.15 | 29.15 | 28.76 | 28.76 | 33,394 | -0.61(-2.08%) |
Sep 20, 2023 | 29.55 | 29.74 | 29.35 | 29.37 | 37,341 | -0.06(-0.20%) |
Sep 19, 2023 | 29.47 | 29.58 | 29.34 | 29.43 | 34,235 | +0.00(+0.00%) |
Sep 18, 2023 | 29.57 | 29.59 | 29.39 | 29.43 | 19,161 | -0.11(-0.37%) |
Sep 15, 2023 | 29.69 | 29.72 | 29.50 | 29.54 | 27,020 | -0.22(-0.74%) |
Sep 14, 2023 | 29.57 | 29.78 | 29.57 | 29.76 | 20,204 | +0.39(+1.33%) |
Sep 13, 2023 | 29.69 | 29.69 | 29.34 | 29.37 | 22,306 | -0.26(-0.88%) |
Sep 12, 2023 | 29.57 | 29.68 | 29.57 | 29.63 | 28,952 | +0.04(+0.14%) |
Sep 11, 2023 | 29.72 | 29.72 | 29.57 | 29.59 | 20,475 | +0.05(+0.17%) |
Sep 08, 2023 | 29.60 | 29.61 | 29.51 | 29.54 | 24,276 | -0.01(-0.03%) |
Sep 07, 2023 | 29.62 | 29.66 | 29.50 | 29.55 | 24,911 | -0.17(-0.57%) |
Sep 06, 2023 | 29.80 | 29.80 | 29.56 | 29.72 | 26,425 | -0.08(-0.27%) |
Sep 05, 2023 | 30.18 | 30.18 | 29.80 | 29.80 | 21,449 | -0.44(-1.46%) |
Sep 01, 2023 | 30.29 | 30.40 | 30.19 | 30.24 | 40,722 | +0.14(+0.47%) |
Aug 31, 2023 | 30.20 | 30.29 | 30.10 | 30.10 | 17,636 | -0.04(-0.13%) |
Aug 30, 2023 | 29.97 | 30.20 | 29.97 | 30.14 | 26,447 | +0.12(+0.40%) |
Aug 29, 2023 | 29.66 | 30.04 | 29.66 | 30.02 | 34,838 | +0.34(+1.13%) |
Aug 28, 2023 | 29.59 | 29.79 | 29.59 | 29.68 | 32,640 | +0.26(+0.90%) |
Aug 25, 2023 | 29.42 | 29.55 | 29.24 | 29.42 | 18,983 | +0.09(+0.31%) |
Aug 24, 2023 | 29.58 | 29.62 | 29.33 | 29.33 | 17,226 | -0.19(-0.64%) |
Aug 23, 2023 | 29.30 | 29.54 | 29.28 | 29.52 | 14,183 | +0.26(+0.89%) |
Aug 22, 2023 | 29.46 | 29.52 | 29.23 | 29.26 | 111,806 | -0.10(-0.34%) |
Aug 21, 2023 | 29.45 | 29.48 | 29.22 | 29.36 | 19,920 | -0.13(-0.44%) |
Aug 18, 2023 | 29.30 | 29.53 | 29.30 | 29.49 | 24,561 | +0.09(+0.31%) |
Aug 17, 2023 | 29.82 | 29.82 | 29.40 | 29.40 | 35,117 | -0.31(-1.04%) |
Aug 16, 2023 | 30.00 | 30.00 | 29.70 | 29.71 | 33,323 | -0.21(-0.72%) |
Aug 15, 2023 | 30.23 | 30.23 | 29.93 | 29.93 | 73,241 | -0.45(-1.47%) |
Aug 14, 2023 | 30.37 | 30.40 | 30.25 | 30.37 | 11,379 | -0.08(-0.26%) |
Aug 11, 2023 | 30.36 | 30.49 | 30.32 | 30.45 | 15,655 | +0.07(+0.23%) |
Aug 10, 2023 | 30.69 | 30.78 | 30.33 | 30.38 | 31,021 | -0.12(-0.39%) |
Aug 09, 2023 | 30.62 | 30.69 | 30.50 | 30.50 | 43,178 | -0.07(-0.23%) |
Aug 08, 2023 | 30.34 | 30.60 | 30.23 | 30.57 | 22,347 | -0.07(-0.23%) |
Aug 07, 2023 | 30.49 | 30.67 | 30.49 | 30.64 | 43,585 | +0.30(+0.99%) |
Aug 04, 2023 | 30.52 | 30.69 | 30.33 | 30.34 | 20,495 | -0.10(-0.33%) |
Aug 03, 2023 | 30.39 | 30.50 | 30.26 | 30.44 | 20,017 | -0.07(-0.23%) |
Aug 02, 2023 | 30.57 | 30.64 | 30.47 | 30.51 | 40,545 | -0.20(-0.65%) |
Aug 01, 2023 | 30.71 | 30.76 | 30.61 | 30.71 | 69,168 | -0.06(-0.19%) |
Jul 31, 2023 | 30.73 | 30.88 | 30.68 | 30.77 | 23,221 | +0.09(+0.29%) |
Jul 28, 2023 | 30.77 | 30.80 | 30.54 | 30.68 | 30,049 | +0.17(+0.56%) |
Jul 27, 2023 | 30.96 | 30.96 | 30.49 | 30.51 | 31,186 | -0.33(-1.07%) |
Jul 26, 2023 | 30.72 | 30.86 | 30.71 | 30.84 | 16,575 | +0.17(+0.55%) |
Jul 25, 2023 | 30.67 | 30.80 | 30.65 | 30.67 | 34,360 | -0.10(-0.31%) |
Jul 24, 2023 | 30.70 | 30.86 | 30.69 | 30.77 | 18,405 | +0.04(+0.14%) |
Jul 21, 2023 | 30.85 | 30.85 | 30.54 | 30.72 | 17,489 | -0.04(-0.12%) |
Jul 20, 2023 | 30.62 | 30.76 | 30.44 | 30.76 | 31,566 | +0.09(+0.29%) |
Jul 19, 2023 | 30.59 | 30.71 | 30.55 | 30.67 | 20,944 | +0.18(+0.58%) |
Jul 18, 2023 | 30.34 | 30.58 | 30.33 | 30.49 | 38,650 | +0.21(+0.71%) |
Jul 17, 2023 | 30.16 | 30.35 | 30.09 | 30.28 | 22,150 | +0.15(+0.50%) |
Jul 14, 2023 | 30.47 | 30.47 | 30.05 | 30.13 | 19,750 | -0.30(-0.99%) |
Jul 13, 2023 | 30.35 | 30.46 | 30.27 | 30.43 | 21,412 | +0.19(+0.64%) |
Jul 12, 2023 | 30.36 | 30.40 | 30.24 | 30.24 | 35,362 | +0.12(+0.39%) |
Jul 11, 2023 | 29.91 | 30.14 | 29.86 | 30.12 | 17,923 | +0.37(+1.26%) |
Jul 10, 2023 | 29.55 | 29.78 | 29.55 | 29.75 | 19,356 | +0.23(+0.76%) |
Jul 07, 2023 | 29.25 | 29.76 | 29.25 | 29.52 | 56,965 | +0.20(+0.68%) |
Jul 06, 2023 | 29.31 | 29.32 | 29.05 | 29.32 | 34,063 | -0.25(-0.85%) |
Jul 05, 2023 | 29.63 | 29.69 | 29.51 | 29.57 | 87,402 | -0.21(-0.71%) |
Jul 03, 2023 | 29.64 | 29.81 | 29.64 | 29.78 | 7,775 | +0.15(+0.51%) |
Jun 30, 2023 | 29.50 | 29.66 | 29.48 | 29.63 | 20,941 | +0.26(+0.89%) |
Jun 29, 2023 | 29.03 | 29.37 | 29.02 | 29.37 | 97,875 | +0.31(+1.07%) |
Jun 28, 2023 | 29.22 | 29.22 | 28.98 | 29.06 | 28,606 | -0.13(-0.45%) |
Jun 27, 2023 | 28.90 | 29.23 | 28.82 | 29.19 | 59,787 | +0.41(+1.42%) |
Jun 26, 2023 | 28.53 | 28.82 | 28.53 | 28.78 | 49,983 | +0.32(+1.13%) |
Jun 23, 2023 | 28.56 | 28.60 | 28.41 | 28.46 | 20,853 | -0.22(-0.77%) |
Jun 22, 2023 | 28.88 | 28.88 | 28.66 | 28.68 | 25,882 | -0.18(-0.62%) |
Jun 21, 2023 | 28.88 | 28.98 | 28.77 | 28.86 | 31,554 | -0.05(-0.17%) |
Jun 20, 2023 | 29.08 | 29.09 | 28.86 | 28.91 | 28,821 | -0.31(-1.06%) |
Jun 16, 2023 | 29.37 | 29.40 | 29.18 | 29.22 | 25,515 | -0.08(-0.27%) |
Jun 15, 2023 | 29.04 | 29.34 | 29.02 | 29.30 | 38,113 | +0.23(+0.79%) |
Jun 14, 2023 | 29.29 | 29.33 | 28.98 | 29.07 | 35,111 | -0.09(-0.31%) |
Jun 13, 2023 | 28.99 | 29.18 | 28.84 | 29.16 | 34,065 | +0.32(+1.11%) |
Jun 12, 2023 | 28.75 | 28.89 | 28.65 | 28.84 | 43,459 | +0.06(+0.21%) |
Jun 09, 2023 | 28.83 | 28.87 | 28.70 | 28.78 | 27,710 | -0.08(-0.29%) |
Jun 08, 2023 | 28.87 | 28.90 | 28.68 | 28.86 | 29,926 | -0.07(-0.24%) |
Jun 07, 2023 | 28.70 | 28.96 | 28.58 | 28.93 | 31,656 | +0.36(+1.27%) |
Jun 06, 2023 | 28.17 | 28.61 | 28.17 | 28.57 | 35,758 | +0.31(+1.10%) |
Jun 05, 2023 | 28.35 | 28.40 | 28.16 | 28.26 | 35,590 | -0.08(-0.28%) |
Jun 02, 2023 | 27.92 | 28.40 | 27.92 | 28.34 | 41,254 | +0.69(+2.50%) |