Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.46 | 33.07 | 32.30 | 32.84 | 69,716 | +0.53(+1.64%) |
May 30, 2024 | 31.94 | 32.41 | 31.94 | 32.31 | 69,011 | +0.73(+2.31%) |
May 29, 2024 | 31.31 | 31.67 | 31.27 | 31.58 | 71,168 | -0.07(-0.22%) |
May 28, 2024 | 32.11 | 32.29 | 31.47 | 31.65 | 85,390 | -0.36(-1.12%) |
May 24, 2024 | 31.92 | 32.06 | 31.57 | 32.01 | 83,675 | +0.33(+1.04%) |
May 23, 2024 | 31.94 | 31.94 | 31.39 | 31.68 | 81,957 | -0.25(-0.78%) |
May 22, 2024 | 32.19 | 32.19 | 31.53 | 31.93 | 91,154 | -0.25(-0.78%) |
May 21, 2024 | 32.33 | 32.36 | 32.12 | 32.18 | 38,447 | -0.18(-0.56%) |
May 20, 2024 | 32.63 | 33.01 | 32.36 | 32.36 | 47,807 | -0.27(-0.83%) |
May 17, 2024 | 33.00 | 33.00 | 32.50 | 32.63 | 44,666 | -0.21(-0.64%) |
May 16, 2024 | 33.36 | 33.36 | 32.73 | 32.84 | 71,367 | -0.56(-1.67%) |
May 15, 2024 | 33.68 | 33.93 | 33.37 | 33.40 | 59,088 | +0.07(+0.21%) |
May 14, 2024 | 33.96 | 33.97 | 33.27 | 33.33 | 50,297 | -0.11(-0.33%) |
May 13, 2024 | 34.16 | 34.22 | 33.44 | 33.44 | 65,454 | -0.51(-1.50%) |
May 10, 2024 | 33.86 | 33.97 | 33.51 | 33.95 | 68,229 | +0.18(+0.53%) |
May 09, 2024 | 33.43 | 33.82 | 33.17 | 33.77 | 100,803 | +0.45(+1.35%) |
May 08, 2024 | 33.30 | 33.50 | 32.70 | 33.32 | 70,035 | -0.18(-0.54%) |
May 07, 2024 | 33.38 | 33.94 | 33.16 | 33.50 | 85,301 | +0.07(+0.21%) |
May 06, 2024 | 33.26 | 34.03 | 33.09 | 33.43 | 94,749 | +0.40(+1.21%) |
May 03, 2024 | 32.92 | 33.23 | 32.89 | 33.03 | 69,035 | +0.74(+2.29%) |
May 02, 2024 | 32.20 | 32.36 | 31.90 | 32.29 | 126,855 | +0.46(+1.44%) |
May 01, 2024 | 31.97 | 32.54 | 31.76 | 31.83 | 106,708 | -0.24(-0.75%) |
Apr 30, 2024 | 31.94 | 32.55 | 31.92 | 32.07 | 96,526 | -0.17(-0.53%) |
Apr 29, 2024 | 32.44 | 32.68 | 32.14 | 32.24 | 82,164 | -0.12(-0.37%) |
Apr 26, 2024 | 32.02 | 32.65 | 31.67 | 32.36 | 128,757 | +0.66(+2.08%) |
Apr 25, 2024 | 34.41 | 34.99 | 31.23 | 31.70 | 193,878 | -2.39(-7.00%) |
Apr 24, 2024 | 34.97 | 35.05 | 33.77 | 34.09 | 96,220 | -0.74(-2.12%) |
Apr 23, 2024 | 33.70 | 35.38 | 33.70 | 34.83 | 95,452 | +1.24(+3.69%) |
Apr 22, 2024 | 33.52 | 34.17 | 33.30 | 33.59 | 68,485 | +0.07(+0.21%) |
Apr 19, 2024 | 32.88 | 33.62 | 32.88 | 33.52 | 70,628 | +0.58(+1.76%) |
Apr 18, 2024 | 32.93 | 33.72 | 32.71 | 32.94 | 83,016 | +0.22(+0.67%) |
Apr 17, 2024 | 33.51 | 33.51 | 32.40 | 32.72 | 87,638 | -0.41(-1.24%) |
Apr 16, 2024 | 33.87 | 33.87 | 33.12 | 33.13 | 84,720 | -0.96(-2.81%) |
Apr 15, 2024 | 34.55 | 34.55 | 33.59 | 34.09 | 62,080 | -0.30(-0.87%) |
Apr 12, 2024 | 34.26 | 34.64 | 34.16 | 34.39 | 67,895 | -0.15(-0.43%) |
Apr 11, 2024 | 34.57 | 34.77 | 34.22 | 34.54 | 61,952 | +0.27(+0.79%) |
Apr 10, 2024 | 35.24 | 35.24 | 33.85 | 34.27 | 95,218 | -2.01(-5.54%) |
Apr 09, 2024 | 36.98 | 37.28 | 36.12 | 36.27 | 72,357 | -0.61(-1.65%) |
Apr 08, 2024 | 37.20 | 37.20 | 36.76 | 36.88 | 42,937 | -0.03(-0.08%) |
Apr 05, 2024 | 36.65 | 37.09 | 36.65 | 36.91 | 31,518 | +0.21(+0.57%) |
Apr 04, 2024 | 37.24 | 37.51 | 36.68 | 36.70 | 59,882 | +0.00(+0.00%) |
Apr 03, 2024 | 36.66 | 37.18 | 36.60 | 36.70 | 83,355 | -0.05(-0.14%) |
Apr 02, 2024 | 36.78 | 36.83 | 35.75 | 36.75 | 79,273 | -0.41(-1.10%) |
Apr 01, 2024 | 38.36 | 38.36 | 36.77 | 37.16 | 76,288 | -1.02(-2.67%) |
Mar 28, 2024 | 37.90 | 38.28 | 37.51 | 38.18 | 99,621 | +0.40(+1.06%) |
Mar 27, 2024 | 37.34 | 37.97 | 37.34 | 37.78 | 56,042 | +0.84(+2.27%) |
Mar 26, 2024 | 37.18 | 37.27 | 36.69 | 36.94 | 45,641 | +0.13(+0.35%) |
Mar 25, 2024 | 37.33 | 37.44 | 36.79 | 36.81 | 23,246 | -0.53(-1.42%) |
Mar 22, 2024 | 37.88 | 37.88 | 37.14 | 37.34 | 45,189 | -0.46(-1.22%) |
Mar 21, 2024 | 37.42 | 38.35 | 37.42 | 37.80 | 106,075 | +0.51(+1.37%) |
Mar 20, 2024 | 35.88 | 37.55 | 35.79 | 37.29 | 71,566 | +1.28(+3.55%) |
Mar 19, 2024 | 35.18 | 36.07 | 35.18 | 36.02 | 55,815 | +0.77(+2.18%) |
Mar 18, 2024 | 35.81 | 35.81 | 35.09 | 35.25 | 72,091 | -0.56(-1.56%) |
Mar 15, 2024 | 33.83 | 35.91 | 33.83 | 35.81 | 534,611 | +1.92(+5.66%) |
Mar 14, 2024 | 34.80 | 34.81 | 33.67 | 33.89 | 85,681 | -1.26(-3.58%) |
Mar 13, 2024 | 34.88 | 35.63 | 34.73 | 35.15 | 68,117 | +0.22(+0.63%) |
Mar 12, 2024 | 35.19 | 35.19 | 34.69 | 34.93 | 67,828 | -0.22(-0.62%) |
Mar 11, 2024 | 35.55 | 35.55 | 34.63 | 35.15 | 89,387 | -0.45(-1.26%) |
Mar 08, 2024 | 35.77 | 36.01 | 35.13 | 35.60 | 91,805 | +0.28(+0.79%) |
Mar 07, 2024 | 34.94 | 35.37 | 34.72 | 35.32 | 88,952 | +0.69(+1.99%) |
Mar 06, 2024 | 34.73 | 34.73 | 34.17 | 34.63 | 80,282 | +0.36(+1.05%) |
Mar 05, 2024 | 35.24 | 35.28 | 33.96 | 34.27 | 88,499 | -1.20(-3.38%) |
Mar 04, 2024 | 36.44 | 36.62 | 35.44 | 35.47 | 56,404 | -0.74(-2.04%) |
Mar 01, 2024 | 36.46 | 36.52 | 35.83 | 36.20 | 65,726 | -0.14(-0.38%) |
Feb 29, 2024 | 36.25 | 36.53 | 35.87 | 36.34 | 55,670 | +0.81(+2.28%) |
Feb 28, 2024 | 35.66 | 35.87 | 35.49 | 35.54 | 41,072 | -0.36(-1.00%) |
Feb 27, 2024 | 35.88 | 36.23 | 35.61 | 35.89 | 60,767 | +0.35(+0.98%) |
Feb 26, 2024 | 35.03 | 35.55 | 34.97 | 35.55 | 54,514 | +0.44(+1.25%) |
Feb 23, 2024 | 34.79 | 35.18 | 34.17 | 35.11 | 43,088 | +0.32(+0.92%) |
Feb 22, 2024 | 34.80 | 35.11 | 34.62 | 34.79 | 56,988 | -0.04(-0.11%) |
Feb 21, 2024 | 34.57 | 34.85 | 34.43 | 34.83 | 58,008 | +0.29(+0.84%) |
Feb 20, 2024 | 34.71 | 34.91 | 34.28 | 34.54 | 58,607 | -0.65(-1.84%) |
Feb 16, 2024 | 35.66 | 35.79 | 34.63 | 35.19 | 64,130 | -0.86(-2.38%) |
Feb 15, 2024 | 35.40 | 36.04 | 35.22 | 36.04 | 92,248 | +0.81(+2.29%) |
Feb 14, 2024 | 35.30 | 35.42 | 34.76 | 35.24 | 47,831 | +0.55(+1.58%) |
Feb 13, 2024 | 35.54 | 35.98 | 34.32 | 34.69 | 117,602 | -2.24(-6.06%) |
Feb 12, 2024 | 36.50 | 37.43 | 36.50 | 36.92 | 89,654 | +0.43(+1.18%) |
Feb 09, 2024 | 35.91 | 36.51 | 35.71 | 36.49 | 63,702 | +0.59(+1.64%) |
Feb 08, 2024 | 35.08 | 35.90 | 35.08 | 35.90 | 51,863 | +1.00(+2.86%) |
Feb 07, 2024 | 34.30 | 35.01 | 34.12 | 34.91 | 60,530 | +0.64(+1.86%) |
Feb 06, 2024 | 34.09 | 34.57 | 34.09 | 34.27 | 63,760 | +0.24(+0.70%) |
Feb 05, 2024 | 34.33 | 34.33 | 33.57 | 34.03 | 63,517 | -0.79(-2.26%) |
Feb 02, 2024 | 34.72 | 34.97 | 34.34 | 34.82 | 85,357 | -0.39(-1.11%) |
Feb 01, 2024 | 34.85 | 35.21 | 34.32 | 35.21 | 99,526 | +0.64(+1.85%) |
Jan 31, 2024 | 35.28 | 35.81 | 34.54 | 34.57 | 148,061 | -0.71(-2.01%) |
Jan 30, 2024 | 34.57 | 35.39 | 34.57 | 35.28 | 81,083 | +0.45(+1.29%) |
Jan 29, 2024 | 34.32 | 35.03 | 34.08 | 34.83 | 66,366 | +0.60(+1.75%) |
Jan 26, 2024 | 34.59 | 34.59 | 34.04 | 34.23 | 60,745 | +0.01(+0.03%) |
Jan 25, 2024 | 33.97 | 34.27 | 33.57 | 34.22 | 96,934 | +0.80(+2.39%) |
Jan 24, 2024 | 34.45 | 34.45 | 32.75 | 33.42 | 144,163 | -0.57(-1.67%) |
Jan 23, 2024 | 35.34 | 35.47 | 33.96 | 33.99 | 135,543 | -0.93(-2.66%) |
Jan 22, 2024 | 34.36 | 35.12 | 34.15 | 34.92 | 134,091 | +0.63(+1.83%) |
Jan 19, 2024 | 34.97 | 34.97 | 33.16 | 34.29 | 132,349 | +0.17(+0.50%) |
Jan 18, 2024 | 35.46 | 35.46 | 32.74 | 34.12 | 167,927 | -1.91(-5.29%) |
Jan 17, 2024 | 35.52 | 36.03 | 35.45 | 36.02 | 76,482 | -0.11(-0.30%) |
Jan 16, 2024 | 36.08 | 36.17 | 35.46 | 36.13 | 79,290 | -0.16(-0.44%) |
Jan 12, 2024 | 36.87 | 36.95 | 36.03 | 36.29 | 60,504 | -0.24(-0.66%) |
Jan 11, 2024 | 35.89 | 36.63 | 35.68 | 36.53 | 110,953 | +0.54(+1.50%) |
Jan 10, 2024 | 35.64 | 36.14 | 35.44 | 35.99 | 72,412 | +0.42(+1.18%) |
Jan 09, 2024 | 35.93 | 36.14 | 35.51 | 35.58 | 101,955 | -0.88(-2.41%) |
Jan 08, 2024 | 36.32 | 36.50 | 36.07 | 36.45 | 68,759 | +0.33(+0.91%) |
Jan 05, 2024 | 35.73 | 36.48 | 35.33 | 36.12 | 123,957 | +0.23(+0.64%) |
Jan 04, 2024 | 36.48 | 37.04 | 35.83 | 35.89 | 235,487 | -0.59(-1.61%) |
Jan 03, 2024 | 37.38 | 37.48 | 36.35 | 36.48 | 119,211 | -1.21(-3.20%) |
Jan 02, 2024 | 37.77 | 38.07 | 37.16 | 37.69 | 113,432 | -0.53(-1.38%) |
Dec 29, 2023 | 38.82 | 38.82 | 38.10 | 38.22 | 108,420 | -0.59(-1.52%) |
Dec 28, 2023 | 38.85 | 38.98 | 38.44 | 38.81 | 52,009 | -0.30(-0.77%) |
Dec 27, 2023 | 39.07 | 39.31 | 38.73 | 39.11 | 56,840 | +0.20(+0.51%) |
Dec 26, 2023 | 38.17 | 39.10 | 37.95 | 38.91 | 70,377 | +0.76(+1.99%) |
Dec 22, 2023 | 37.90 | 38.67 | 37.57 | 38.15 | 75,217 | +0.62(+1.65%) |
Dec 21, 2023 | 37.74 | 37.74 | 37.02 | 37.53 | 161,902 | +0.28(+0.75%) |
Dec 20, 2023 | 37.65 | 38.91 | 37.14 | 37.25 | 182,752 | -0.29(-0.77%) |
Dec 19, 2023 | 37.24 | 38.08 | 37.11 | 37.54 | 148,781 | +0.54(+1.46%) |
Dec 18, 2023 | 38.29 | 38.29 | 36.65 | 37.00 | 157,176 | -1.51(-3.91%) |
Dec 15, 2023 | 36.84 | 38.58 | 36.60 | 38.51 | 973,568 | +1.98(+5.41%) |
Dec 14, 2023 | 35.58 | 36.80 | 35.58 | 36.53 | 164,286 | +1.33(+3.77%) |
Dec 13, 2023 | 34.63 | 35.37 | 34.04 | 35.21 | 207,042 | +0.74(+2.14%) |
Dec 12, 2023 | 34.58 | 34.73 | 34.24 | 34.47 | 105,533 | +0.06(+0.17%) |
Dec 11, 2023 | 34.07 | 34.72 | 33.89 | 34.41 | 103,748 | +0.10(+0.29%) |
Dec 08, 2023 | 34.27 | 34.88 | 34.15 | 34.31 | 76,199 | +0.04(+0.12%) |
Dec 07, 2023 | 32.45 | 34.28 | 31.81 | 34.27 | 138,284 | +0.56(+1.66%) |
Dec 06, 2023 | 33.71 | 34.23 | 33.34 | 33.71 | 217,143 | +0.25(+0.75%) |
Dec 05, 2023 | 33.58 | 34.17 | 33.33 | 33.46 | 117,591 | -0.24(-0.72%) |
Dec 04, 2023 | 32.47 | 33.82 | 32.45 | 33.70 | 125,451 | +1.23(+3.77%) |
Dec 01, 2023 | 31.34 | 32.63 | 31.34 | 32.47 | 103,162 | +0.88(+2.79%) |
Nov 30, 2023 | 31.21 | 31.88 | 30.98 | 31.59 | 104,290 | +0.40(+1.28%) |
Nov 29, 2023 | 31.29 | 31.64 | 31.15 | 31.19 | 90,022 | +0.20(+0.66%) |
Nov 28, 2023 | 31.54 | 31.71 | 30.81 | 30.99 | 79,388 | -0.47(-1.51%) |
Nov 27, 2023 | 31.41 | 31.64 | 31.31 | 31.46 | 133,244 | -0.19(-0.59%) |
Nov 24, 2023 | 31.45 | 31.68 | 31.33 | 31.65 | 29,610 | +0.22(+0.71%) |
Nov 22, 2023 | 31.31 | 31.54 | 31.01 | 31.42 | 62,616 | +0.35(+1.14%) |
Nov 21, 2023 | 31.07 | 31.17 | 30.87 | 31.07 | 54,689 | -0.09(-0.30%) |
Nov 20, 2023 | 31.61 | 31.62 | 31.12 | 31.16 | 57,072 | -0.37(-1.18%) |
Nov 17, 2023 | 31.38 | 31.72 | 31.12 | 31.54 | 86,700 | +0.43(+1.37%) |
Nov 16, 2023 | 31.85 | 31.85 | 30.64 | 31.11 | 89,897 | -0.66(-2.08%) |
Nov 15, 2023 | 30.51 | 31.81 | 29.95 | 31.77 | 173,778 | +2.01(+6.74%) |
Nov 14, 2023 | 28.94 | 29.80 | 28.84 | 29.76 | 186,310 | +1.78(+6.37%) |
Nov 13, 2023 | 27.40 | 28.09 | 27.40 | 27.98 | 103,873 | +0.38(+1.38%) |
Nov 10, 2023 | 27.48 | 27.86 | 27.20 | 27.60 | 68,360 | +0.29(+1.05%) |
Nov 09, 2023 | 27.65 | 27.79 | 27.12 | 27.31 | 114,719 | -0.15(-0.54%) |
Nov 08, 2023 | 27.88 | 27.88 | 27.27 | 27.46 | 51,248 | -0.26(-0.94%) |
Nov 07, 2023 | 27.96 | 28.14 | 27.43 | 27.72 | 69,429 | -0.26(-0.93%) |
Nov 06, 2023 | 27.45 | 28.10 | 27.45 | 27.98 | 101,857 | +0.33(+1.21%) |
Nov 03, 2023 | 26.79 | 27.93 | 26.38 | 27.64 | 174,894 | +1.34(+5.08%) |
Nov 02, 2023 | 26.47 | 26.66 | 26.07 | 26.31 | 166,063 | +0.22(+0.85%) |
Nov 01, 2023 | 25.96 | 26.28 | 25.75 | 26.08 | 174,435 | +0.17(+0.65%) |
Oct 31, 2023 | 25.36 | 25.95 | 25.36 | 25.92 | 128,108 | +0.56(+2.20%) |
Oct 30, 2023 | 25.39 | 25.58 | 25.15 | 25.36 | 113,147 | +0.31(+1.22%) |
Oct 27, 2023 | 25.47 | 25.47 | 24.95 | 25.05 | 102,063 | -0.51(-2.00%) |
Oct 26, 2023 | 25.80 | 25.97 | 25.42 | 25.56 | 88,552 | -0.07(-0.25%) |
Oct 25, 2023 | 25.86 | 26.13 | 25.54 | 25.63 | 71,546 | -0.51(-1.95%) |
Oct 24, 2023 | 26.31 | 26.60 | 26.08 | 26.14 | 109,533 | +0.20(+0.75%) |
Oct 23, 2023 | 27.05 | 27.31 | 25.88 | 25.95 | 182,172 | -1.39(-5.10%) |
Oct 20, 2023 | 27.62 | 28.24 | 27.13 | 27.34 | 145,773 | -0.11(-0.41%) |
Oct 19, 2023 | 27.75 | 28.48 | 27.39 | 27.45 | 139,638 | -1.89(-6.46%) |
Oct 18, 2023 | 30.69 | 30.69 | 29.33 | 29.34 | 62,007 | -1.62(-5.22%) |
Oct 17, 2023 | 30.23 | 31.35 | 30.17 | 30.96 | 110,307 | +0.53(+1.74%) |
Oct 16, 2023 | 30.30 | 30.66 | 30.29 | 30.43 | 45,270 | +0.50(+1.68%) |
Oct 13, 2023 | 30.52 | 30.52 | 29.66 | 29.93 | 54,521 | -0.51(-1.68%) |
Oct 12, 2023 | 32.02 | 32.02 | 30.20 | 30.44 | 82,676 | -1.39(-4.38%) |
Oct 11, 2023 | 31.44 | 31.92 | 31.14 | 31.83 | 61,986 | +0.44(+1.39%) |
Oct 10, 2023 | 31.02 | 31.67 | 31.02 | 31.40 | 50,890 | +0.57(+1.84%) |
Oct 09, 2023 | 30.45 | 31.13 | 30.45 | 30.83 | 43,987 | +0.36(+1.19%) |
Oct 06, 2023 | 30.19 | 30.84 | 30.08 | 30.47 | 59,414 | +0.10(+0.34%) |
Oct 05, 2023 | 30.23 | 30.40 | 29.90 | 30.37 | 81,525 | +0.24(+0.80%) |
Oct 04, 2023 | 29.83 | 30.29 | 29.55 | 30.12 | 66,314 | +0.31(+1.03%) |
Oct 03, 2023 | 30.27 | 30.27 | 29.42 | 29.82 | 58,175 | -0.39(-1.29%) |
Oct 02, 2023 | 30.34 | 30.66 | 29.77 | 30.21 | 125,905 | +0.06(+0.22%) |
Sep 29, 2023 | 30.75 | 30.75 | 30.13 | 30.14 | 71,730 | -0.34(-1.13%) |
Sep 28, 2023 | 30.76 | 31.18 | 30.38 | 30.49 | 124,900 | -0.28(-0.91%) |
Sep 27, 2023 | 29.98 | 30.88 | 29.91 | 30.76 | 93,315 | +1.14(+3.86%) |
Sep 26, 2023 | 29.26 | 29.71 | 29.21 | 29.62 | 133,905 | +0.21(+0.73%) |
Sep 25, 2023 | 29.18 | 29.44 | 29.27 | 29.41 | 79,156 | +0.20(+0.67%) |
Sep 22, 2023 | 29.72 | 29.78 | 29.18 | 29.21 | 59,250 | -0.43(-1.44%) |
Sep 21, 2023 | 29.72 | 29.89 | 29.37 | 29.64 | 46,551 | -0.19(-0.62%) |
Sep 20, 2023 | 30.44 | 30.67 | 29.82 | 29.83 | 36,024 | -0.41(-1.35%) |
Sep 19, 2023 | 30.52 | 30.57 | 30.16 | 30.24 | 40,281 | -0.35(-1.15%) |
Sep 18, 2023 | 30.81 | 30.81 | 30.18 | 30.59 | 68,170 | -0.11(-0.36%) |
Sep 15, 2023 | 31.06 | 31.06 | 30.30 | 30.70 | 378,334 | -0.42(-1.34%) |
Sep 14, 2023 | 30.59 | 31.15 | 30.59 | 31.12 | 80,092 | +0.84(+2.79%) |
Sep 13, 2023 | 30.62 | 30.62 | 30.10 | 30.27 | 72,448 | -0.31(-1.00%) |
Sep 12, 2023 | 31.14 | 31.47 | 30.51 | 30.58 | 55,256 | -0.71(-2.28%) |
Sep 11, 2023 | 31.28 | 31.49 | 31.12 | 31.29 | 78,525 | +0.16(+0.51%) |
Sep 08, 2023 | 31.18 | 31.50 | 30.83 | 31.14 | 80,137 | -0.11(-0.36%) |
Sep 07, 2023 | 31.53 | 31.58 | 30.71 | 31.25 | 93,366 | -0.29(-0.91%) |
Sep 06, 2023 | 31.24 | 31.72 | 31.02 | 31.53 | 113,515 | +0.20(+0.65%) |
Sep 05, 2023 | 32.77 | 32.79 | 31.23 | 31.33 | 129,750 | -1.81(-5.46%) |
Sep 01, 2023 | 32.44 | 33.21 | 32.33 | 33.14 | 150,298 | +0.90(+2.79%) |
Aug 31, 2023 | 31.89 | 32.43 | 31.86 | 32.24 | 169,229 | +0.34(+1.08%) |
Aug 30, 2023 | 31.72 | 31.95 | 31.60 | 31.90 | 95,994 | +0.05(+0.15%) |
Aug 29, 2023 | 30.57 | 31.91 | 30.43 | 31.85 | 84,667 | +1.35(+4.41%) |
Aug 28, 2023 | 30.15 | 30.76 | 30.08 | 30.50 | 99,061 | +0.58(+1.95%) |
Aug 25, 2023 | 29.60 | 29.98 | 29.06 | 29.92 | 82,529 | +0.48(+1.64%) |
Aug 24, 2023 | 29.04 | 29.52 | 29.03 | 29.44 | 77,107 | +0.22(+0.76%) |
Aug 23, 2023 | 28.85 | 29.27 | 28.49 | 29.22 | 58,459 | +0.37(+1.29%) |
Aug 22, 2023 | 28.69 | 29.18 | 28.54 | 28.84 | 154,573 | +0.30(+1.04%) |
Aug 21, 2023 | 28.48 | 28.73 | 28.29 | 28.55 | 86,276 | +0.07(+0.26%) |
Aug 18, 2023 | 28.51 | 28.74 | 28.42 | 28.47 | 117,186 | -0.16(-0.55%) |
Aug 17, 2023 | 28.74 | 28.99 | 28.60 | 28.63 | 62,106 | -0.13(-0.45%) |
Aug 16, 2023 | 28.70 | 29.11 | 28.70 | 28.76 | 52,652 | +0.11(+0.39%) |
Aug 15, 2023 | 28.67 | 28.77 | 28.33 | 28.65 | 58,213 | -0.10(-0.36%) |
Aug 14, 2023 | 28.86 | 28.86 | 28.33 | 28.75 | 67,635 | -0.29(-0.99%) |
Aug 11, 2023 | 29.23 | 29.38 | 28.92 | 29.04 | 47,914 | -0.19(-0.67%) |
Aug 10, 2023 | 29.31 | 29.59 | 28.90 | 29.23 | 68,639 | -0.04(-0.13%) |
Aug 09, 2023 | 29.07 | 29.45 | 29.00 | 29.27 | 84,850 | +0.10(+0.35%) |
Aug 08, 2023 | 28.80 | 29.32 | 28.60 | 29.17 | 75,374 | +0.08(+0.29%) |
Aug 07, 2023 | 29.14 | 29.48 | 28.93 | 29.09 | 110,447 | -0.03(-0.10%) |
Aug 04, 2023 | 30.15 | 30.15 | 28.97 | 29.11 | 110,447 | -0.97(-3.24%) |
Aug 03, 2023 | 30.04 | 30.38 | 29.67 | 30.09 | 81,459 | +0.08(+0.28%) |
Aug 02, 2023 | 29.24 | 30.33 | 29.24 | 30.00 | 67,525 | +0.39(+1.32%) |
Aug 01, 2023 | 29.91 | 30.04 | 29.40 | 29.61 | 86,276 | -0.31(-1.02%) |
Jul 31, 2023 | 29.67 | 30.13 | 29.58 | 29.92 | 125,227 | +0.24(+0.81%) |
Jul 28, 2023 | 29.55 | 29.71 | 29.36 | 29.68 | 56,590 | +0.32(+1.11%) |
Jul 27, 2023 | 29.60 | 29.60 | 28.97 | 29.35 | 64,431 | -0.22(-0.75%) |
Jul 26, 2023 | 29.72 | 30.04 | 29.48 | 29.58 | 50,109 | -0.03(-0.09%) |
Jul 25, 2023 | 29.98 | 30.30 | 29.46 | 29.60 | 52,985 | -0.53(-1.75%) |
Jul 24, 2023 | 30.62 | 30.72 | 29.83 | 30.13 | 80,591 | -0.44(-1.43%) |
Jul 21, 2023 | 29.40 | 31.18 | 29.11 | 30.57 | 185,644 | +1.48(+5.07%) |
Jul 20, 2023 | 26.91 | 29.16 | 26.15 | 29.09 | 205,505 | -0.36(-1.23%) |
Jul 19, 2023 | 29.22 | 29.46 | 28.73 | 29.46 | 87,315 | +0.14(+0.47%) |
Jul 18, 2023 | 29.17 | 29.77 | 29.17 | 29.32 | 99,530 | +0.27(+0.93%) |
Jul 17, 2023 | 28.84 | 29.30 | 28.76 | 29.05 | 57,255 | +0.10(+0.35%) |
Jul 14, 2023 | 29.21 | 29.23 | 28.66 | 28.95 | 47,093 | -0.37(-1.27%) |
Jul 13, 2023 | 29.33 | 29.55 | 29.09 | 29.32 | 84,028 | +0.09(+0.32%) |
Jul 12, 2023 | 29.43 | 29.43 | 29.05 | 29.22 | 72,773 | +0.26(+0.90%) |
Jul 11, 2023 | 28.48 | 29.00 | 28.30 | 28.96 | 64,982 | +0.63(+2.23%) |
Jul 10, 2023 | 27.86 | 28.43 | 27.83 | 28.33 | 62,885 | +0.47(+1.70%) |
Jul 07, 2023 | 27.68 | 28.32 | 27.68 | 27.86 | 100,517 | +0.34(+1.25%) |
Jul 06, 2023 | 27.87 | 27.87 | 27.37 | 27.52 | 51,467 | -0.66(-2.34%) |
Jul 05, 2023 | 28.97 | 28.97 | 28.18 | 28.18 | 55,863 | -0.89(-3.06%) |
Jul 03, 2023 | 29.06 | 29.28 | 28.97 | 29.07 | 35,026 | +0.19(+0.67%) |
Jun 30, 2023 | 28.98 | 29.32 | 28.81 | 28.87 | 58,736 | +0.05(+0.16%) |
Jun 29, 2023 | 28.14 | 28.83 | 28.14 | 28.83 | 55,724 | +0.63(+2.24%) |
Jun 28, 2023 | 28.44 | 28.44 | 27.80 | 28.19 | 60,664 | -0.04(-0.13%) |
Jun 27, 2023 | 28.42 | 28.59 | 28.19 | 28.23 | 54,177 | -0.05(-0.16%) |
Jun 26, 2023 | 27.98 | 28.74 | 27.77 | 28.28 | 88,861 | +0.32(+1.16%) |
Jun 23, 2023 | 28.67 | 28.96 | 27.93 | 27.95 | 741,073 | -1.10(-3.80%) |
Jun 22, 2023 | 29.46 | 29.59 | 29.01 | 29.06 | 55,114 | -0.52(-1.76%) |
Jun 21, 2023 | 28.81 | 29.99 | 28.73 | 29.58 | 125,697 | +0.73(+2.54%) |
Jun 20, 2023 | 28.98 | 29.29 | 28.82 | 28.84 | 101,293 | -0.15(-0.51%) |
Jun 16, 2023 | 29.15 | 29.15 | 28.65 | 28.99 | 403,870 | -0.04(-0.13%) |
Jun 15, 2023 | 29.04 | 29.26 | 28.59 | 29.03 | 88,732 | -0.01(-0.03%) |
Jun 14, 2023 | 30.24 | 30.24 | 28.90 | 29.04 | 76,385 | -0.98(-3.27%) |
Jun 13, 2023 | 29.96 | 30.25 | 29.70 | 30.02 | 80,924 | +0.22(+0.75%) |
Jun 12, 2023 | 29.42 | 29.96 | 28.97 | 29.80 | 84,042 | +0.36(+1.23%) |
Jun 09, 2023 | 29.63 | 29.71 | 29.23 | 29.44 | 77,783 | -0.24(-0.81%) |
Jun 08, 2023 | 30.42 | 30.54 | 29.67 | 29.68 | 99,140 | -0.73(-2.41%) |
Jun 07, 2023 | 29.77 | 30.82 | 29.77 | 30.41 | 126,591 | +0.93(+3.14%) |
Jun 06, 2023 | 28.60 | 29.79 | 28.60 | 29.48 | 136,703 | +0.84(+2.95%) |
Jun 05, 2023 | 28.86 | 28.97 | 27.98 | 28.64 | 90,339 | -0.51(-1.75%) |
Jun 02, 2023 | 27.97 | 29.20 | 27.83 | 29.15 | 88,235 | +1.60(+5.82%) |