Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.43 | 34.67 | 34.16 | 34.67 | 69,281 | +0.50(+1.45%) |
May 30, 2024 | 33.99 | 34.27 | 33.99 | 34.17 | 7,121 | +0.36(+1.08%) |
May 29, 2024 | 34.20 | 34.20 | 33.77 | 33.81 | 26,207 | -0.72(-2.08%) |
May 28, 2024 | 34.56 | 34.65 | 34.45 | 34.53 | 11,841 | -0.08(-0.23%) |
May 24, 2024 | 34.53 | 34.70 | 34.53 | 34.61 | 8,496 | +0.31(+0.90%) |
May 23, 2024 | 34.77 | 34.77 | 34.14 | 34.30 | 23,786 | -0.25(-0.72%) |
May 22, 2024 | 34.64 | 34.81 | 34.49 | 34.55 | 11,362 | -0.29(-0.82%) |
May 21, 2024 | 34.87 | 34.97 | 34.72 | 34.84 | 9,750 | -0.14(-0.41%) |
May 20, 2024 | 34.92 | 35.06 | 34.91 | 34.98 | 7,281 | +0.07(+0.20%) |
May 17, 2024 | 34.82 | 34.91 | 34.77 | 34.91 | 5,865 | +0.24(+0.70%) |
May 16, 2024 | 34.58 | 34.72 | 34.58 | 34.67 | 7,507 | +0.03(+0.10%) |
May 15, 2024 | 34.51 | 34.71 | 34.49 | 34.64 | 37,741 | +0.17(+0.49%) |
May 14, 2024 | 34.63 | 34.63 | 34.36 | 34.47 | 10,599 | -0.01(-0.03%) |
May 13, 2024 | 34.68 | 34.72 | 34.42 | 34.48 | 5,563 | -0.12(-0.36%) |
May 10, 2024 | 34.82 | 34.85 | 34.56 | 34.60 | 12,536 | -0.05(-0.14%) |
May 09, 2024 | 34.64 | 34.73 | 34.63 | 34.65 | 5,810 | +0.31(+0.91%) |
May 08, 2024 | 34.10 | 34.34 | 34.10 | 34.34 | 11,526 | -0.13(-0.39%) |
May 07, 2024 | 34.66 | 34.66 | 34.35 | 34.47 | 13,956 | -0.07(-0.20%) |
May 06, 2024 | 34.34 | 34.59 | 34.24 | 34.54 | 10,637 | +0.51(+1.51%) |
May 03, 2024 | 33.91 | 34.03 | 33.88 | 34.03 | 7,673 | +0.19(+0.56%) |
May 02, 2024 | 33.74 | 33.90 | 33.58 | 33.84 | 13,076 | +0.36(+1.08%) |
May 01, 2024 | 33.50 | 33.85 | 33.30 | 33.48 | 22,283 | +0.00(+0.01%) |
Apr 30, 2024 | 33.77 | 33.77 | 33.48 | 33.48 | 17,792 | -0.59(-1.74%) |
Apr 29, 2024 | 34.15 | 34.19 | 33.98 | 34.07 | 16,534 | +0.00(+0.00%) |
Apr 26, 2024 | 34.04 | 34.11 | 33.91 | 34.07 | 11,448 | +0.15(+0.44%) |
Apr 25, 2024 | 33.52 | 34.02 | 33.48 | 33.92 | 12,027 | +0.05(+0.15%) |
Apr 24, 2024 | 34.07 | 34.07 | 33.69 | 33.87 | 11,947 | -0.27(-0.79%) |
Apr 23, 2024 | 33.91 | 34.24 | 33.86 | 34.14 | 22,929 | +0.29(+0.86%) |
Apr 22, 2024 | 33.77 | 33.99 | 33.62 | 33.85 | 7,940 | +0.19(+0.56%) |
Apr 19, 2024 | 33.47 | 33.73 | 33.47 | 33.66 | 10,193 | +0.28(+0.84%) |
Apr 18, 2024 | 33.42 | 33.61 | 33.22 | 33.38 | 7,914 | +0.09(+0.27%) |
Apr 17, 2024 | 33.30 | 33.49 | 33.06 | 33.29 | 12,528 | +0.09(+0.27%) |
Apr 16, 2024 | 33.27 | 33.31 | 33.00 | 33.20 | 12,309 | -0.19(-0.57%) |
Apr 15, 2024 | 33.95 | 33.95 | 33.34 | 33.39 | 16,761 | -0.25(-0.74%) |
Apr 12, 2024 | 34.20 | 34.22 | 33.58 | 33.64 | 17,925 | -0.58(-1.69%) |
Apr 11, 2024 | 34.43 | 34.43 | 33.98 | 34.22 | 22,818 | -0.12(-0.35%) |
Apr 10, 2024 | 34.35 | 34.52 | 34.26 | 34.34 | 10,195 | -0.53(-1.52%) |
Apr 09, 2024 | 34.85 | 34.87 | 34.57 | 34.87 | 8,400 | +0.13(+0.37%) |
Apr 08, 2024 | 34.77 | 34.79 | 34.58 | 34.74 | 9,292 | -0.02(-0.06%) |
Apr 05, 2024 | 34.45 | 34.83 | 34.34 | 34.76 | 10,835 | +0.24(+0.70%) |
Apr 04, 2024 | 34.93 | 34.93 | 34.41 | 34.52 | 15,002 | -0.06(-0.17%) |
Apr 03, 2024 | 34.52 | 34.75 | 34.52 | 34.58 | 13,192 | +0.12(+0.35%) |
Apr 02, 2024 | 34.52 | 34.53 | 34.36 | 34.46 | 25,702 | -0.19(-0.55%) |
Apr 01, 2024 | 34.74 | 35.67 | 34.53 | 34.65 | 42,132 | -0.04(-0.12%) |
Mar 28, 2024 | 34.64 | 34.76 | 34.59 | 34.69 | 31,997 | +0.12(+0.35%) |
Mar 27, 2024 | 34.26 | 34.57 | 34.26 | 34.57 | 5,756 | +0.36(+1.05%) |
Mar 26, 2024 | 34.44 | 34.44 | 34.18 | 34.21 | 14,676 | -0.03(-0.09%) |
Mar 25, 2024 | 34.27 | 34.46 | 34.24 | 34.24 | 13,993 | +0.02(+0.06%) |
Mar 22, 2024 | 34.51 | 34.56 | 34.22 | 34.22 | 52,480 | -0.36(-1.04%) |
Mar 21, 2024 | 34.77 | 34.81 | 34.58 | 34.58 | 13,044 | -0.04(-0.12%) |
Mar 20, 2024 | 34.15 | 34.64 | 34.15 | 34.62 | 7,350 | +0.46(+1.35%) |
Mar 19, 2024 | 34.10 | 34.28 | 34.09 | 34.16 | 10,769 | -0.03(-0.09%) |
Mar 18, 2024 | 34.44 | 34.44 | 34.14 | 34.19 | 13,622 | -0.03(-0.07%) |
Mar 15, 2024 | 34.30 | 34.37 | 34.16 | 34.22 | 30,746 | -0.03(-0.09%) |
Mar 14, 2024 | 34.55 | 34.55 | 34.14 | 34.25 | 19,908 | -0.37(-1.08%) |
Mar 13, 2024 | 34.50 | 34.67 | 34.50 | 34.62 | 45,475 | +0.30(+0.87%) |
Mar 12, 2024 | 34.19 | 34.33 | 34.17 | 34.32 | 111,292 | +0.12(+0.35%) |
Mar 11, 2024 | 33.96 | 34.23 | 33.96 | 34.20 | 28,701 | +0.11(+0.32%) |
Mar 08, 2024 | 34.34 | 34.44 | 34.05 | 34.09 | 61,194 | -0.14(-0.41%) |
Mar 07, 2024 | 34.10 | 34.30 | 34.10 | 34.23 | 10,265 | +0.42(+1.24%) |
Mar 06, 2024 | 33.93 | 33.97 | 33.74 | 33.81 | 17,990 | +0.27(+0.81%) |
Mar 05, 2024 | 33.55 | 33.69 | 33.50 | 33.54 | 8,515 | +0.03(+0.09%) |
Mar 04, 2024 | 33.56 | 33.66 | 33.50 | 33.51 | 22,972 | -0.12(-0.36%) |
Mar 01, 2024 | 33.51 | 33.75 | 33.49 | 33.63 | 20,224 | +0.20(+0.60%) |
Feb 29, 2024 | 33.40 | 33.43 | 33.24 | 33.43 | 17,632 | +0.30(+0.91%) |
Feb 28, 2024 | 33.07 | 33.28 | 33.07 | 33.13 | 34,691 | -0.22(-0.65%) |
Feb 27, 2024 | 33.34 | 33.44 | 33.22 | 33.35 | 14,314 | -0.12(-0.37%) |
Feb 26, 2024 | 33.57 | 33.60 | 33.40 | 33.47 | 115,164 | -0.13(-0.39%) |
Feb 23, 2024 | 33.49 | 33.62 | 33.44 | 33.60 | 21,500 | +0.19(+0.57%) |
Feb 22, 2024 | 33.34 | 33.47 | 33.30 | 33.41 | 26,070 | +0.31(+0.94%) |
Feb 21, 2024 | 33.03 | 33.13 | 32.98 | 33.10 | 30,669 | -0.06(-0.18%) |
Feb 20, 2024 | 33.35 | 33.35 | 33.12 | 33.16 | 47,505 | -0.10(-0.30%) |
Feb 16, 2024 | 33.22 | 33.45 | 33.22 | 33.26 | 34,025 | +0.01(+0.03%) |
Feb 15, 2024 | 32.81 | 33.30 | 32.77 | 33.25 | 24,579 | +0.68(+2.09%) |
Feb 14, 2024 | 32.33 | 32.57 | 32.14 | 32.57 | 93,466 | +0.62(+1.94%) |
Feb 13, 2024 | 32.47 | 32.52 | 31.75 | 31.95 | 137,090 | -1.06(-3.22%) |
Feb 12, 2024 | 32.90 | 33.18 | 32.89 | 33.01 | 28,940 | +0.07(+0.21%) |
Feb 09, 2024 | 32.81 | 32.95 | 32.72 | 32.94 | 22,970 | +0.15(+0.46%) |
Feb 08, 2024 | 32.79 | 32.84 | 32.60 | 32.79 | 29,358 | +0.06(+0.18%) |
Feb 07, 2024 | 32.74 | 32.80 | 32.61 | 32.73 | 31,188 | +0.08(+0.25%) |
Feb 06, 2024 | 32.51 | 32.70 | 32.45 | 32.65 | 15,697 | +0.27(+0.83%) |
Feb 05, 2024 | 32.67 | 32.67 | 32.35 | 32.38 | 46,433 | -0.48(-1.46%) |
Feb 02, 2024 | 32.93 | 32.96 | 32.68 | 32.86 | 246,701 | -0.22(-0.67%) |
Feb 01, 2024 | 33.08 | 33.15 | 32.86 | 33.08 | 21,211 | +0.15(+0.46%) |
Jan 31, 2024 | 33.33 | 33.41 | 32.89 | 32.93 | 41,022 | -0.41(-1.23%) |
Jan 30, 2024 | 33.12 | 33.35 | 33.00 | 33.34 | 121,287 | +0.07(+0.21%) |
Jan 29, 2024 | 32.95 | 33.27 | 32.81 | 33.27 | 23,174 | +0.25(+0.76%) |
Jan 26, 2024 | 33.03 | 33.03 | 32.85 | 33.02 | 30,583 | +0.12(+0.36%) |
Jan 25, 2024 | 32.85 | 32.90 | 32.68 | 32.90 | 50,532 | +0.25(+0.77%) |
Jan 24, 2024 | 33.08 | 33.08 | 32.61 | 32.65 | 104,831 | -0.11(-0.34%) |
Jan 23, 2024 | 32.67 | 32.77 | 32.59 | 32.76 | 39,712 | +0.16(+0.49%) |
Jan 22, 2024 | 32.67 | 32.78 | 32.51 | 32.60 | 29,509 | -0.10(-0.31%) |
Jan 19, 2024 | 32.30 | 32.70 | 32.16 | 32.70 | 83,545 | +0.43(+1.33%) |
Jan 18, 2024 | 32.24 | 32.27 | 32.06 | 32.27 | 33,135 | +0.15(+0.47%) |
Jan 17, 2024 | 32.12 | 32.18 | 31.90 | 32.12 | 83,027 | -0.41(-1.26%) |
Jan 16, 2024 | 32.49 | 32.63 | 32.37 | 32.53 | 27,822 | -0.27(-0.82%) |
Jan 12, 2024 | 33.15 | 33.15 | 32.73 | 32.80 | 41,781 | +0.01(+0.03%) |
Jan 11, 2024 | 33.03 | 33.03 | 32.48 | 32.79 | 31,761 | -0.20(-0.61%) |
Jan 10, 2024 | 32.98 | 33.07 | 32.92 | 32.99 | 385,828 | +0.05(+0.15%) |
Jan 09, 2024 | 33.08 | 33.08 | 32.79 | 32.94 | 44,264 | -0.27(-0.81%) |
Jan 08, 2024 | 32.85 | 33.21 | 32.84 | 33.21 | 14,705 | +0.21(+0.64%) |
Jan 05, 2024 | 32.88 | 33.23 | 32.82 | 33.00 | 43,079 | +0.11(+0.33%) |
Jan 04, 2024 | 32.83 | 33.05 | 32.76 | 32.89 | 62,648 | +0.08(+0.24%) |
Jan 03, 2024 | 32.73 | 32.92 | 32.62 | 32.81 | 32,552 | -0.11(-0.33%) |
Jan 02, 2024 | 32.94 | 33.04 | 32.84 | 32.92 | 88,147 | -0.32(-0.96%) |
Dec 29, 2023 | 33.27 | 33.33 | 33.16 | 33.24 | 22,340 | +0.00(+0.00%) |
Dec 28, 2023 | 33.31 | 33.38 | 33.18 | 33.24 | 38,680 | -0.15(-0.45%) |
Dec 27, 2023 | 33.32 | 33.44 | 33.27 | 33.39 | 62,191 | +0.06(+0.18%) |
Dec 26, 2023 | 33.10 | 33.33 | 33.07 | 33.33 | 44,628 | +0.32(+0.97%) |
Dec 22, 2023 | 32.90 | 33.10 | 32.90 | 33.01 | 33,198 | +0.26(+0.79%) |
Dec 21, 2023 | 32.61 | 32.77 | 32.60 | 32.75 | 33,100 | +0.43(+1.33%) |
Dec 20, 2023 | 32.81 | 32.87 | 32.28 | 32.32 | 37,468 | -0.42(-1.28%) |
Dec 19, 2023 | 32.36 | 32.75 | 32.36 | 32.74 | 119,927 | +0.49(+1.52%) |
Dec 18, 2023 | 32.31 | 32.32 | 32.13 | 32.25 | 25,463 | +0.14(+0.44%) |
Dec 15, 2023 | 32.41 | 32.41 | 32.09 | 32.11 | 31,227 | -0.28(-0.85%) |
Dec 14, 2023 | 32.27 | 32.44 | 32.26 | 32.39 | 44,904 | +0.44(+1.39%) |
Dec 13, 2023 | 31.22 | 31.95 | 31.09 | 31.94 | 47,645 | +0.75(+2.40%) |
Dec 12, 2023 | 31.19 | 31.20 | 31.01 | 31.20 | 116,505 | -0.09(-0.28%) |
Dec 11, 2023 | 31.20 | 31.34 | 31.17 | 31.28 | 34,047 | +0.05(+0.16%) |
Dec 08, 2023 | 31.13 | 31.29 | 31.06 | 31.23 | 15,514 | +0.13(+0.41%) |
Dec 07, 2023 | 31.20 | 31.20 | 31.00 | 31.11 | 29,072 | -0.01(-0.03%) |
Dec 06, 2023 | 31.53 | 31.54 | 31.12 | 31.12 | 79,045 | -0.21(-0.66%) |
Dec 05, 2023 | 31.36 | 31.44 | 31.27 | 31.32 | 14,526 | -0.12(-0.38%) |
Dec 04, 2023 | 31.21 | 31.51 | 31.21 | 31.44 | 55,404 | -0.15(-0.47%) |
Dec 01, 2023 | 31.13 | 31.60 | 31.11 | 31.59 | 34,405 | +0.45(+1.45%) |
Nov 30, 2023 | 30.97 | 31.15 | 30.89 | 31.14 | 39,066 | +0.25(+0.80%) |
Nov 29, 2023 | 30.76 | 30.99 | 30.69 | 30.89 | 24,582 | +0.12(+0.38%) |
Nov 28, 2023 | 30.65 | 30.79 | 30.47 | 30.77 | 39,358 | +0.12(+0.39%) |
Nov 27, 2023 | 30.73 | 30.73 | 30.55 | 30.65 | 30,917 | -0.15(-0.48%) |
Nov 24, 2023 | 30.68 | 30.88 | 30.67 | 30.80 | 24,519 | +0.16(+0.51%) |
Nov 22, 2023 | 30.51 | 30.64 | 30.35 | 30.64 | 78,710 | +0.03(+0.10%) |
Nov 21, 2023 | 30.81 | 30.81 | 30.53 | 30.61 | 33,721 | -0.12(-0.38%) |
Nov 20, 2023 | 30.57 | 30.76 | 30.51 | 30.73 | 57,696 | +0.06(+0.19%) |
Nov 17, 2023 | 30.52 | 30.70 | 30.52 | 30.67 | 50,599 | +0.35(+1.17%) |
Nov 16, 2023 | 30.37 | 30.40 | 30.15 | 30.32 | 23,827 | -0.19(-0.61%) |
Nov 15, 2023 | 30.50 | 30.65 | 30.44 | 30.51 | 38,066 | +0.06(+0.19%) |
Nov 14, 2023 | 30.14 | 30.51 | 30.14 | 30.45 | 33,943 | +0.68(+2.28%) |
Nov 13, 2023 | 29.51 | 29.84 | 29.46 | 29.77 | 31,555 | +0.12(+0.40%) |
Nov 10, 2023 | 29.56 | 29.65 | 29.32 | 29.65 | 41,201 | +0.14(+0.47%) |
Nov 09, 2023 | 29.65 | 29.88 | 29.47 | 29.51 | 96,095 | +0.04(+0.13%) |
Nov 08, 2023 | 29.44 | 29.58 | 29.34 | 29.47 | 50,733 | -0.06(-0.20%) |
Nov 07, 2023 | 29.69 | 29.69 | 29.46 | 29.53 | 136,086 | -0.40(-1.35%) |
Nov 06, 2023 | 29.98 | 30.09 | 29.87 | 29.94 | 48,880 | -0.13(-0.43%) |
Nov 03, 2023 | 29.83 | 30.15 | 29.82 | 30.06 | 67,272 | +0.40(+1.36%) |
Nov 02, 2023 | 29.06 | 29.67 | 28.96 | 29.66 | 55,734 | +1.10(+3.86%) |
Nov 01, 2023 | 28.28 | 28.58 | 28.26 | 28.56 | 152,203 | +0.31(+1.11%) |
Oct 31, 2023 | 28.27 | 28.27 | 28.11 | 28.24 | 74,997 | -0.06(-0.21%) |
Oct 30, 2023 | 28.21 | 28.45 | 28.09 | 28.30 | 44,602 | +0.38(+1.37%) |
Oct 27, 2023 | 28.33 | 28.33 | 27.87 | 27.92 | 36,041 | -0.36(-1.29%) |
Oct 26, 2023 | 28.36 | 28.43 | 28.15 | 28.28 | 42,614 | -0.13(-0.45%) |
Oct 25, 2023 | 28.42 | 28.70 | 28.38 | 28.41 | 42,438 | -0.18(-0.62%) |
Oct 24, 2023 | 28.79 | 28.79 | 28.49 | 28.59 | 49,928 | -0.24(-0.82%) |
Oct 23, 2023 | 28.77 | 29.04 | 28.63 | 28.82 | 39,014 | -0.05(-0.17%) |
Oct 20, 2023 | 29.17 | 29.17 | 28.83 | 28.87 | 53,144 | -0.35(-1.21%) |
Oct 19, 2023 | 29.29 | 29.49 | 29.13 | 29.23 | 24,031 | -0.11(-0.37%) |
Oct 18, 2023 | 29.76 | 29.76 | 29.32 | 29.34 | 26,281 | -0.53(-1.78%) |
Oct 17, 2023 | 29.53 | 29.98 | 29.53 | 29.87 | 56,278 | +0.03(+0.10%) |
Oct 16, 2023 | 29.58 | 29.86 | 29.45 | 29.84 | 108,765 | +0.38(+1.30%) |
Oct 13, 2023 | 29.68 | 29.77 | 29.39 | 29.45 | 46,690 | -0.02(-0.07%) |
Oct 12, 2023 | 29.66 | 29.66 | 29.33 | 29.47 | 31,613 | -0.34(-1.16%) |
Oct 11, 2023 | 29.65 | 29.82 | 29.55 | 29.82 | 54,415 | +0.23(+0.76%) |
Oct 10, 2023 | 29.29 | 29.65 | 29.29 | 29.59 | 62,734 | +0.27(+0.91%) |
Oct 09, 2023 | 28.98 | 29.36 | 28.97 | 29.33 | 55,752 | +0.31(+1.09%) |
Oct 06, 2023 | 28.72 | 29.08 | 28.42 | 29.01 | 41,103 | +0.23(+0.79%) |
Oct 05, 2023 | 28.58 | 28.79 | 28.49 | 28.78 | 84,430 | +0.21(+0.72%) |
Oct 04, 2023 | 28.64 | 28.64 | 28.21 | 28.58 | 142,546 | -0.07(-0.24%) |
Oct 03, 2023 | 28.79 | 28.79 | 28.47 | 28.65 | 177,653 | -0.32(-1.12%) |
Oct 02, 2023 | 29.48 | 29.50 | 28.92 | 28.97 | 446,901 | -0.66(-2.23%) |
Sep 29, 2023 | 30.13 | 30.15 | 29.62 | 29.63 | 35,026 | -0.29(-0.95%) |
Sep 28, 2023 | 29.72 | 29.95 | 29.60 | 29.92 | 35,811 | +0.30(+1.03%) |
Sep 27, 2023 | 29.80 | 29.87 | 29.38 | 29.61 | 33,838 | -0.13(-0.43%) |
Sep 26, 2023 | 29.96 | 30.01 | 29.71 | 29.74 | 26,916 | -0.46(-1.53%) |
Sep 25, 2023 | 29.82 | 30.22 | 30.12 | 30.20 | 50,420 | +0.09(+0.29%) |
Sep 22, 2023 | 30.41 | 30.41 | 30.06 | 30.11 | 40,654 | -0.03(-0.10%) |
Sep 21, 2023 | 30.61 | 30.71 | 30.13 | 30.14 | 36,421 | -0.70(-2.27%) |
Sep 20, 2023 | 30.96 | 31.18 | 30.83 | 30.84 | 29,005 | -0.08(-0.25%) |
Sep 19, 2023 | 31.25 | 31.25 | 30.86 | 30.92 | 64,080 | -0.27(-0.85%) |
Sep 18, 2023 | 31.37 | 31.37 | 31.08 | 31.19 | 23,734 | -0.11(-0.35%) |
Sep 15, 2023 | 31.20 | 31.31 | 31.16 | 31.29 | 36,913 | +0.05(+0.16%) |
Sep 14, 2023 | 30.85 | 31.26 | 30.78 | 31.24 | 24,648 | +0.56(+1.83%) |
Sep 13, 2023 | 30.55 | 30.77 | 30.53 | 30.68 | 30,229 | +0.18(+0.58%) |
Sep 12, 2023 | 30.41 | 30.62 | 30.41 | 30.51 | 20,736 | +0.08(+0.26%) |
Sep 11, 2023 | 30.32 | 30.49 | 30.19 | 30.43 | 16,245 | +0.30(+0.98%) |
Sep 08, 2023 | 30.16 | 30.30 | 30.09 | 30.13 | 19,088 | +0.03(+0.10%) |
Sep 07, 2023 | 30.17 | 30.29 | 30.08 | 30.10 | 23,760 | -0.24(-0.78%) |
Sep 06, 2023 | 30.43 | 30.51 | 30.20 | 30.34 | 27,739 | -0.30(-0.96%) |
Sep 05, 2023 | 30.92 | 30.92 | 30.62 | 30.63 | 36,636 | -0.28(-0.89%) |
Sep 01, 2023 | 30.77 | 30.97 | 30.77 | 30.91 | 27,332 | +0.19(+0.61%) |
Aug 31, 2023 | 30.87 | 31.04 | 30.66 | 30.72 | 56,668 | +0.05(+0.17%) |
Aug 30, 2023 | 30.68 | 30.75 | 30.61 | 30.67 | 29,103 | +0.14(+0.47%) |
Aug 29, 2023 | 29.95 | 30.54 | 29.91 | 30.53 | 34,233 | +0.50(+1.67%) |
Aug 28, 2023 | 29.77 | 30.09 | 29.77 | 30.02 | 26,747 | +0.26(+0.86%) |
Aug 25, 2023 | 29.86 | 29.86 | 29.45 | 29.77 | 25,644 | +0.05(+0.17%) |
Aug 24, 2023 | 29.84 | 29.96 | 29.72 | 29.72 | 20,297 | -0.27(-0.89%) |
Aug 23, 2023 | 29.58 | 30.04 | 29.58 | 29.98 | 29,209 | +0.34(+1.16%) |
Aug 22, 2023 | 29.91 | 29.91 | 29.63 | 29.64 | 29,785 | -0.23(-0.76%) |
Aug 21, 2023 | 30.00 | 30.04 | 29.73 | 29.87 | 39,645 | -0.05(-0.16%) |
Aug 18, 2023 | 29.71 | 29.96 | 29.70 | 29.92 | 28,721 | -0.01(-0.03%) |
Aug 17, 2023 | 30.22 | 30.27 | 29.86 | 29.93 | 31,609 | -0.14(-0.46%) |
Aug 16, 2023 | 30.10 | 30.17 | 30.01 | 30.06 | 36,889 | -0.09(-0.29%) |
Aug 15, 2023 | 30.74 | 30.74 | 30.12 | 30.15 | 43,324 | -0.68(-2.20%) |
Aug 14, 2023 | 30.92 | 30.92 | 30.71 | 30.83 | 47,292 | -0.19(-0.60%) |
Aug 11, 2023 | 30.83 | 31.07 | 30.83 | 31.02 | 25,398 | +0.07(+0.22%) |
Aug 10, 2023 | 30.99 | 31.25 | 30.85 | 30.95 | 141,635 | +0.09(+0.29%) |
Aug 09, 2023 | 30.72 | 30.92 | 30.70 | 30.86 | 30,349 | +0.08(+0.26%) |
Aug 08, 2023 | 30.53 | 30.78 | 30.45 | 30.78 | 31,041 | -0.20(-0.64%) |
Aug 07, 2023 | 31.01 | 31.02 | 30.89 | 30.98 | 25,610 | +0.09(+0.29%) |
Aug 04, 2023 | 30.81 | 31.19 | 30.80 | 30.89 | 24,760 | +0.17(+0.54%) |
Aug 03, 2023 | 30.76 | 30.86 | 30.65 | 30.72 | 36,374 | -0.20(-0.63%) |
Aug 02, 2023 | 31.23 | 31.40 | 30.83 | 30.92 | 43,403 | -0.65(-2.06%) |
Aug 01, 2023 | 31.58 | 31.65 | 31.41 | 31.57 | 102,858 | -0.34(-1.08%) |
Jul 31, 2023 | 31.73 | 32.05 | 31.73 | 31.91 | 32,731 | +0.26(+0.81%) |
Jul 28, 2023 | 31.64 | 31.77 | 31.59 | 31.66 | 36,341 | +0.18(+0.56%) |
Jul 27, 2023 | 31.84 | 31.88 | 31.41 | 31.48 | 39,135 | -0.23(-0.71%) |
Jul 26, 2023 | 31.58 | 31.80 | 31.58 | 31.71 | 28,656 | -0.13(-0.40%) |
Jul 25, 2023 | 31.86 | 31.91 | 31.79 | 31.83 | 43,233 | -0.09(-0.28%) |
Jul 24, 2023 | 31.79 | 32.01 | 31.79 | 31.92 | 19,860 | +0.21(+0.65%) |
Jul 21, 2023 | 31.61 | 31.75 | 31.59 | 31.72 | 147,215 | +0.07(+0.22%) |
Jul 20, 2023 | 31.75 | 31.75 | 31.52 | 31.65 | 191,426 | -0.05(-0.16%) |
Jul 19, 2023 | 31.58 | 31.72 | 31.55 | 31.70 | 137,343 | +0.18(+0.56%) |
Jul 18, 2023 | 31.15 | 31.52 | 31.15 | 31.52 | 36,440 | +0.24(+0.76%) |
Jul 17, 2023 | 31.21 | 31.33 | 31.20 | 31.28 | 40,599 | +0.08(+0.25%) |
Jul 14, 2023 | 31.57 | 31.57 | 31.20 | 31.20 | 25,049 | -0.29(-0.91%) |
Jul 13, 2023 | 31.13 | 31.49 | 31.12 | 31.49 | 35,793 | +0.54(+1.75%) |
Jul 12, 2023 | 30.84 | 30.98 | 30.66 | 30.95 | 53,135 | +0.39(+1.29%) |
Jul 11, 2023 | 30.46 | 30.56 | 30.41 | 30.56 | 122,593 | +0.14(+0.45%) |
Jul 10, 2023 | 30.40 | 30.51 | 30.34 | 30.42 | 39,523 | -0.03(-0.10%) |
Jul 07, 2023 | 30.25 | 30.59 | 30.25 | 30.45 | 29,300 | +0.21(+0.68%) |
Jul 06, 2023 | 30.58 | 30.71 | 30.20 | 30.24 | 31,303 | -0.65(-2.11%) |
Jul 05, 2023 | 31.03 | 31.03 | 30.88 | 30.89 | 27,162 | -0.39(-1.25%) |
Jul 03, 2023 | 31.09 | 31.29 | 31.07 | 31.28 | 18,735 | +0.20(+0.63%) |
Jun 30, 2023 | 30.83 | 31.13 | 30.72 | 31.09 | 140,698 | +0.38(+1.25%) |
Jun 29, 2023 | 30.51 | 30.70 | 30.51 | 30.70 | 42,411 | +0.14(+0.45%) |
Jun 28, 2023 | 30.32 | 30.57 | 30.32 | 30.57 | 49,394 | -0.03(-0.10%) |
Jun 27, 2023 | 30.47 | 30.59 | 30.33 | 30.59 | 22,337 | +0.19(+0.61%) |
Jun 26, 2023 | 30.22 | 30.49 | 30.22 | 30.41 | 25,023 | +0.36(+1.21%) |
Jun 23, 2023 | 30.08 | 30.12 | 29.97 | 30.04 | 33,321 | -0.31(-1.04%) |
Jun 22, 2023 | 30.32 | 30.37 | 30.22 | 30.36 | 28,221 | -0.12(-0.39%) |
Jun 21, 2023 | 30.35 | 30.58 | 30.35 | 30.48 | 49,444 | +0.05(+0.16%) |
Jun 20, 2023 | 30.51 | 30.51 | 30.32 | 30.43 | 27,291 | -0.40(-1.29%) |
Jun 16, 2023 | 31.12 | 31.13 | 30.82 | 30.82 | 26,608 | -0.05(-0.17%) |