Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 12 | -0.10(-0.26%) |
May 21, 2024 | 37.20 | 37.54 | 37.20 | 37.54 | 2,826 | +0.08(+0.22%) |
May 20, 2024 | 37.43 | 37.53 | 37.43 | 37.46 | 1,655 | +0.25(+0.66%) |
May 17, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 100 | -0.06(-0.17%) |
May 16, 2024 | 37.39 | 37.39 | 37.27 | 37.27 | 431 | -0.21(-0.56%) |
May 15, 2024 | 37.41 | 37.48 | 37.37 | 37.48 | 1,187 | +0.68(+1.86%) |
May 14, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 419 | +0.26(+0.72%) |
May 13, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 0 | -0.11(-0.31%) |
May 10, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 100 | +0.06(+0.17%) |
May 09, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 82 | +0.14(+0.38%) |
May 08, 2024 | 36.47 | 36.53 | 36.39 | 36.45 | 1,691 | -0.03(-0.08%) |
May 07, 2024 | 36.48 | 36.67 | 36.47 | 36.48 | 901 | -0.07(-0.19%) |
May 06, 2024 | 36.36 | 36.55 | 36.28 | 36.55 | 2,392 | +0.60(+1.68%) |
May 03, 2024 | 35.98 | 35.99 | 35.93 | 35.95 | 2,170 | +0.66(+1.88%) |
May 02, 2024 | 35.27 | 35.29 | 35.27 | 35.29 | 4,245 | +0.34(+0.98%) |
May 01, 2024 | 35.03 | 35.03 | 34.94 | 34.94 | 2,089 | -0.31(-0.87%) |
Apr 30, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 10 | -0.51(-1.44%) |
Apr 29, 2024 | 35.82 | 35.83 | 35.66 | 35.77 | 1,034 | +0.05(+0.15%) |
Apr 26, 2024 | 35.30 | 35.72 | 35.30 | 35.71 | 1,007 | +0.47(+1.33%) |
Apr 25, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 58 | -0.18(-0.52%) |
Apr 24, 2024 | 35.24 | 35.42 | 35.24 | 35.42 | 330 | -0.00(-0.00%) |
Apr 23, 2024 | 34.92 | 35.44 | 34.92 | 35.43 | 3,684 | +0.66(+1.89%) |
Apr 22, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 15 | +0.36(+1.04%) |
Apr 19, 2024 | 34.80 | 34.80 | 34.41 | 34.41 | 1,179 | -0.87(-2.47%) |
Apr 18, 2024 | 35.34 | 35.34 | 35.28 | 35.28 | 169 | -0.23(-0.65%) |
Apr 17, 2024 | 36.00 | 36.00 | 35.51 | 35.51 | 618 | -0.45(-1.25%) |
Apr 16, 2024 | 35.95 | 36.07 | 35.95 | 35.96 | 1,301 | +0.09(+0.26%) |
Apr 15, 2024 | 36.47 | 36.47 | 35.81 | 35.87 | 1,413 | -0.59(-1.62%) |
Apr 12, 2024 | 36.70 | 36.73 | 36.46 | 36.46 | 2,203 | -0.67(-1.81%) |
Apr 11, 2024 | 37.16 | 37.17 | 37.12 | 37.13 | 4,943 | +0.49(+1.33%) |
Apr 10, 2024 | 36.57 | 36.64 | 36.57 | 36.64 | 818 | -0.17(-0.46%) |
Apr 09, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 111 | -0.06(-0.17%) |
Apr 08, 2024 | 36.90 | 36.90 | 36.88 | 36.88 | 194 | -0.09(-0.24%) |
Apr 05, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 115 | +0.56(+1.54%) |
Apr 04, 2024 | 37.36 | 37.36 | 36.40 | 36.40 | 478 | -0.58(-1.56%) |
Apr 03, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 77 | +0.13(+0.36%) |
Apr 02, 2024 | 36.56 | 36.85 | 36.56 | 36.85 | 317 | -0.24(-0.64%) |
Apr 01, 2024 | 37.07 | 37.09 | 36.89 | 37.09 | 891 | +0.06(+0.15%) |
Mar 28, 2024 | 37.13 | 37.13 | 37.03 | 37.03 | 656 | -0.09(-0.23%) |
Mar 27, 2024 | 36.91 | 37.12 | 36.91 | 37.12 | 1,799 | +0.06(+0.15%) |
Mar 26, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 18 | -0.14(-0.36%) |
Mar 25, 2024 | 37.31 | 37.31 | 37.20 | 37.20 | 378 | -0.05(-0.15%) |
Mar 22, 2024 | 37.16 | 37.31 | 37.16 | 37.25 | 1,595 | -0.07(-0.19%) |
Mar 21, 2024 | 37.45 | 37.45 | 37.32 | 37.32 | 3,165 | +0.36(+0.98%) |
Mar 20, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 59 | +0.42(+1.15%) |
Mar 19, 2024 | 36.16 | 36.54 | 36.16 | 36.54 | 205 | +0.11(+0.31%) |
Mar 18, 2024 | 36.41 | 36.43 | 36.41 | 36.43 | 479 | +0.31(+0.85%) |
Mar 15, 2024 | 36.21 | 36.21 | 36.12 | 36.12 | 3,341 | -0.51(-1.39%) |
Mar 14, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 216 | -0.10(-0.27%) |
Mar 13, 2024 | 36.78 | 36.80 | 36.73 | 36.73 | 3,120 | -0.27(-0.73%) |
Mar 12, 2024 | 36.53 | 37.00 | 36.53 | 37.00 | 2,637 | +0.67(+1.84%) |
Mar 11, 2024 | 36.35 | 36.35 | 36.33 | 36.33 | 348 | -0.36(-0.99%) |
Mar 08, 2024 | 37.50 | 37.50 | 36.69 | 36.69 | 1,286 | -0.65(-1.73%) |
Mar 07, 2024 | 37.12 | 37.34 | 37.12 | 37.34 | 369 | +0.58(+1.58%) |
Mar 06, 2024 | 36.81 | 36.81 | 36.76 | 36.76 | 226 | +0.37(+1.02%) |
Mar 05, 2024 | 36.51 | 36.51 | 36.39 | 36.39 | 486 | -0.74(-1.99%) |
Mar 04, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 316 | +0.11(+0.30%) |
Mar 01, 2024 | 36.51 | 37.02 | 36.51 | 37.02 | 2,116 | +0.65(+1.79%) |
Feb 29, 2024 | 36.30 | 36.37 | 36.20 | 36.37 | 2,117 | +0.47(+1.31%) |
Feb 28, 2024 | 36.02 | 36.02 | 35.90 | 35.90 | 1,391 | -0.21(-0.58%) |
Feb 27, 2024 | 36.07 | 36.16 | 36.07 | 36.11 | 1,456 | +0.02(+0.06%) |
Feb 26, 2024 | 36.07 | 36.24 | 36.06 | 36.09 | 7,170 | +0.04(+0.10%) |
Feb 23, 2024 | 36.35 | 36.35 | 36.05 | 36.05 | 2,910 | -0.08(-0.22%) |
Feb 22, 2024 | 36.17 | 36.17 | 36.13 | 36.13 | 1,743 | +1.22(+3.51%) |
Feb 21, 2024 | 34.87 | 34.92 | 34.70 | 34.91 | 4,168 | -0.22(-0.63%) |
Feb 20, 2024 | 35.36 | 35.36 | 35.06 | 35.13 | 1,098 | -0.41(-1.15%) |
Feb 16, 2024 | 35.77 | 35.77 | 35.54 | 35.54 | 2,028 | -0.29(-0.81%) |
Feb 15, 2024 | 35.76 | 35.89 | 35.76 | 35.83 | 3,046 | +0.01(+0.03%) |
Feb 14, 2024 | 35.53 | 35.82 | 35.53 | 35.82 | 4,537 | +0.62(+1.76%) |
Feb 13, 2024 | 34.97 | 35.36 | 34.97 | 35.20 | 3,577 | -0.49(-1.37%) |
Feb 12, 2024 | 36.01 | 36.01 | 35.69 | 35.69 | 5,031 | -0.25(-0.70%) |
Feb 09, 2024 | 35.57 | 35.94 | 35.57 | 35.94 | 5,424 | +0.46(+1.30%) |
Feb 08, 2024 | 35.55 | 35.55 | 35.47 | 35.48 | 487 | +0.06(+0.16%) |
Feb 07, 2024 | 35.35 | 35.42 | 35.29 | 35.42 | 1,167 | +0.50(+1.44%) |
Feb 06, 2024 | 34.88 | 34.92 | 34.81 | 34.92 | 1,387 | +0.04(+0.11%) |
Feb 05, 2024 | 34.86 | 34.94 | 34.86 | 34.88 | 2,398 | -0.19(-0.54%) |
Feb 02, 2024 | 34.94 | 35.07 | 34.94 | 35.07 | 5,548 | +0.43(+1.24%) |
Feb 01, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 13 | +0.33(+0.96%) |
Jan 31, 2024 | 34.42 | 34.54 | 34.31 | 34.31 | 2,144 | -0.52(-1.49%) |
Jan 30, 2024 | 34.96 | 34.96 | 34.83 | 34.83 | 742 | -0.29(-0.83%) |
Jan 29, 2024 | 34.69 | 35.12 | 34.69 | 35.12 | 5,051 | +0.43(+1.24%) |
Jan 26, 2024 | 34.85 | 34.85 | 34.69 | 34.69 | 537 | -0.27(-0.77%) |
Jan 25, 2024 | 34.96 | 34.96 | 34.88 | 34.96 | 1,179 | +0.08(+0.23%) |
Jan 24, 2024 | 34.99 | 35.17 | 34.88 | 34.88 | 2,908 | +0.14(+0.40%) |
Jan 23, 2024 | 34.65 | 34.80 | 34.60 | 34.74 | 13,397 | +0.09(+0.26%) |
Jan 22, 2024 | 34.67 | 34.67 | 34.59 | 34.65 | 1,821 | +0.14(+0.40%) |
Jan 19, 2024 | 34.36 | 34.52 | 34.36 | 34.51 | 520 | +0.58(+1.72%) |
Jan 18, 2024 | 33.72 | 33.95 | 33.63 | 33.93 | 833 | +0.43(+1.27%) |
Jan 17, 2024 | 33.40 | 33.50 | 33.26 | 33.50 | 2,657 | -0.18(-0.53%) |
Jan 16, 2024 | 33.57 | 33.68 | 33.57 | 33.68 | 780 | -0.07(-0.22%) |
Jan 12, 2024 | 33.92 | 33.92 | 33.68 | 33.75 | 1,208 | -0.01(-0.04%) |
Jan 11, 2024 | 33.73 | 33.78 | 33.45 | 33.76 | 3,109 | +0.05(+0.14%) |
Jan 10, 2024 | 33.60 | 33.76 | 33.58 | 33.72 | 12,504 | +0.17(+0.50%) |
Jan 09, 2024 | 33.38 | 33.61 | 33.38 | 33.55 | 4,563 | +0.02(+0.07%) |
Jan 08, 2024 | 33.25 | 33.53 | 33.25 | 33.53 | 824 | +0.65(+1.98%) |
Jan 05, 2024 | 32.99 | 33.10 | 32.82 | 32.88 | 4,955 | +0.05(+0.14%) |
Jan 04, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 149 | -0.17(-0.51%) |
Jan 03, 2024 | 33.13 | 33.16 | 33.00 | 33.00 | 54,711 | -0.37(-1.11%) |
Jan 02, 2024 | 33.49 | 33.50 | 33.32 | 33.37 | 5,750 | -0.52(-1.52%) |
Dec 29, 2023 | 33.85 | 33.90 | 33.77 | 33.89 | 16,416 | -0.18(-0.54%) |
Dec 28, 2023 | 34.10 | 34.16 | 34.07 | 34.07 | 39,064 | -0.01(-0.03%) |
Dec 27, 2023 | 34.03 | 34.08 | 33.97 | 34.08 | 4,330 | +0.06(+0.18%) |
Dec 26, 2023 | 33.91 | 34.05 | 33.91 | 34.02 | 18,662 | +0.27(+0.80%) |
Dec 22, 2023 | 33.74 | 33.75 | 33.73 | 33.75 | 2,015 | +0.06(+0.16%) |
Dec 21, 2023 | 33.60 | 33.70 | 33.49 | 33.70 | 8,615 | +0.48(+1.45%) |
Dec 20, 2023 | 33.71 | 33.80 | 33.21 | 33.21 | 598 | -0.55(-1.63%) |
Dec 19, 2023 | 33.58 | 33.76 | 33.58 | 33.76 | 1,160 | +0.22(+0.65%) |
Dec 18, 2023 | 33.58 | 33.61 | 33.55 | 33.55 | 7,555 | +0.10(+0.29%) |
Dec 15, 2023 | 33.48 | 33.48 | 33.32 | 33.45 | 51,800 | +0.06(+0.18%) |
Dec 14, 2023 | 33.42 | 33.48 | 33.18 | 33.39 | 3,407 | +0.10(+0.30%) |
Dec 13, 2023 | 33.20 | 33.29 | 33.20 | 33.29 | 1,496 | +0.56(+1.72%) |
Dec 12, 2023 | 32.71 | 32.73 | 32.71 | 32.73 | 8,748 | +0.17(+0.54%) |
Dec 11, 2023 | 32.49 | 32.55 | 32.48 | 32.55 | 2,520 | +0.49(+1.53%) |
Dec 08, 2023 | 31.96 | 32.06 | 31.96 | 32.06 | 412 | +0.05(+0.15%) |
Dec 07, 2023 | 31.77 | 32.01 | 31.77 | 32.01 | 4,769 | +0.38(+1.21%) |
Dec 06, 2023 | 31.84 | 31.85 | 31.58 | 31.63 | 4,102 | -0.07(-0.22%) |
Dec 05, 2023 | 31.53 | 31.70 | 31.53 | 31.70 | 8,618 | -0.06(-0.19%) |
Dec 04, 2023 | 31.69 | 31.76 | 31.67 | 31.76 | 16,836 | -0.25(-0.77%) |
Dec 01, 2023 | 31.74 | 32.00 | 31.74 | 32.00 | 373 | +0.16(+0.49%) |
Nov 30, 2023 | 31.60 | 31.85 | 31.59 | 31.85 | 10,092 | +0.02(+0.06%) |
Nov 29, 2023 | 31.93 | 32.07 | 31.81 | 31.83 | 5,999 | +0.07(+0.22%) |
Nov 28, 2023 | 31.62 | 31.80 | 31.62 | 31.76 | 1,625 | +0.05(+0.15%) |
Nov 27, 2023 | 31.84 | 31.84 | 31.71 | 31.71 | 217 | -0.03(-0.09%) |
Nov 24, 2023 | 31.73 | 31.77 | 31.73 | 31.74 | 718 | -0.01(-0.03%) |
Nov 22, 2023 | 31.72 | 31.85 | 31.72 | 31.75 | 12,804 | +0.13(+0.40%) |
Nov 21, 2023 | 31.63 | 31.65 | 31.60 | 31.62 | 2,228 | -0.18(-0.57%) |
Nov 20, 2023 | 31.82 | 31.82 | 31.80 | 31.80 | 7,442 | +0.36(+1.14%) |
Nov 17, 2023 | 31.34 | 31.45 | 31.34 | 31.44 | 2,612 | +0.07(+0.22%) |
Nov 16, 2023 | 31.30 | 31.39 | 31.30 | 31.37 | 3,481 | -0.08(-0.25%) |
Nov 15, 2023 | 31.48 | 31.48 | 31.45 | 31.45 | 2,825 | +0.06(+0.19%) |
Nov 14, 2023 | 31.40 | 31.40 | 31.39 | 31.39 | 922 | +0.76(+2.47%) |
Nov 13, 2023 | 30.56 | 30.64 | 30.52 | 30.64 | 3,744 | -0.04(-0.13%) |
Nov 10, 2023 | 30.28 | 30.68 | 30.28 | 30.68 | 3,740 | +0.56(+1.86%) |
Nov 09, 2023 | 30.38 | 30.39 | 30.12 | 30.12 | 4,734 | -0.22(-0.73%) |
Nov 08, 2023 | 30.42 | 30.42 | 30.30 | 30.34 | 875 | -0.10(-0.34%) |
Nov 07, 2023 | 30.38 | 30.47 | 30.38 | 30.44 | 5,398 | +0.30(+1.01%) |
Nov 06, 2023 | 30.16 | 30.16 | 30.03 | 30.14 | 3,034 | +0.00(+0.00%) |
Nov 03, 2023 | 30.08 | 30.23 | 30.08 | 30.14 | 45,090 | +0.42(+1.42%) |
Nov 02, 2023 | 29.59 | 29.74 | 29.59 | 29.71 | 8,231 | +0.55(+1.89%) |
Nov 01, 2023 | 28.88 | 29.20 | 28.88 | 29.16 | 4,339 | +0.43(+1.50%) |
Oct 31, 2023 | 28.56 | 28.73 | 28.56 | 28.73 | 198 | +0.19(+0.65%) |
Oct 30, 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 37 | +0.16(+0.55%) |
Oct 27, 2023 | 28.59 | 28.59 | 28.30 | 28.39 | 30,598 | +0.07(+0.24%) |
Oct 26, 2023 | 28.27 | 28.48 | 28.27 | 28.32 | 3,944 | -0.45(-1.57%) |
Oct 25, 2023 | 29.21 | 29.21 | 28.74 | 28.77 | 2,806 | -0.70(-2.37%) |
Oct 24, 2023 | 29.42 | 29.51 | 29.41 | 29.47 | 2,151 | +0.26(+0.87%) |
Oct 23, 2023 | 29.17 | 29.42 | 29.17 | 29.21 | 4,230 | +0.04(+0.14%) |
Oct 20, 2023 | 29.52 | 29.52 | 29.17 | 29.17 | 1,813 | -0.48(-1.62%) |
Oct 19, 2023 | 30.06 | 30.06 | 29.61 | 29.65 | 4,016 | -0.29(-0.95%) |
Oct 18, 2023 | 30.23 | 30.23 | 29.91 | 29.94 | 5,161 | -0.50(-1.65%) |
Oct 17, 2023 | 30.54 | 30.57 | 30.33 | 30.44 | 6,187 | +0.00(+0.00%) |
Oct 16, 2023 | 30.45 | 30.56 | 30.42 | 30.44 | 557,130 | +0.35(+1.18%) |
Oct 13, 2023 | 30.44 | 30.44 | 30.07 | 30.09 | 626 | -0.34(-1.12%) |
Oct 12, 2023 | 30.56 | 30.56 | 30.26 | 30.43 | 895 | -0.22(-0.72%) |
Oct 11, 2023 | 30.59 | 30.65 | 30.30 | 30.65 | 36,568 | +0.12(+0.39%) |
Oct 10, 2023 | 30.44 | 30.53 | 30.44 | 30.53 | 931 | +0.31(+1.04%) |
Oct 09, 2023 | 30.22 | 30.22 | 30.18 | 30.21 | 2,090 | +0.15(+0.49%) |
Oct 06, 2023 | 30.10 | 30.13 | 30.07 | 30.07 | 200,387 | +0.51(+1.73%) |
Oct 05, 2023 | 29.34 | 29.59 | 29.34 | 29.56 | 4,391 | -0.15(-0.50%) |
Oct 04, 2023 | 29.48 | 29.70 | 29.47 | 29.70 | 2,662 | +0.37(+1.27%) |
Oct 03, 2023 | 29.35 | 29.35 | 29.24 | 29.33 | 4,990 | -0.53(-1.78%) |
Oct 02, 2023 | 29.67 | 29.86 | 29.67 | 29.86 | 1,577 | +0.10(+0.33%) |
Sep 29, 2023 | 29.79 | 29.79 | 29.76 | 29.76 | 10,834 | +0.01(+0.03%) |
Sep 28, 2023 | 29.40 | 29.75 | 29.40 | 29.75 | 951 | +0.24(+0.82%) |
Sep 27, 2023 | 29.50 | 29.51 | 29.40 | 29.51 | 1,729 | +0.13(+0.45%) |
Sep 26, 2023 | 29.47 | 29.48 | 29.37 | 29.38 | 3,364 | -0.43(-1.44%) |
Sep 25, 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 10 | +0.10(+0.33%) |
Sep 22, 2023 | 29.93 | 29.96 | 29.71 | 29.71 | 728 | +0.05(+0.15%) |
Sep 21, 2023 | 29.87 | 29.87 | 29.66 | 29.66 | 3,104 | -0.55(-1.82%) |
Sep 20, 2023 | 30.75 | 30.76 | 30.21 | 30.21 | 4,595 | -0.38(-1.24%) |
Sep 19, 2023 | 30.40 | 30.64 | 30.40 | 30.59 | 8,087 | -0.06(-0.21%) |
Sep 18, 2023 | 30.74 | 30.74 | 30.60 | 30.66 | 8,298 | +0.01(+0.03%) |
Sep 15, 2023 | 30.90 | 30.93 | 30.65 | 30.65 | 1,727 | -0.53(-1.70%) |
Sep 14, 2023 | 31.20 | 31.20 | 31.18 | 31.18 | 144 | +0.27(+0.86%) |
Sep 13, 2023 | 30.96 | 30.96 | 30.87 | 30.91 | 4,325 | +0.06(+0.19%) |
Sep 12, 2023 | 31.02 | 31.02 | 30.85 | 30.85 | 1,539 | -0.29(-0.95%) |
Sep 11, 2023 | 30.99 | 31.19 | 30.99 | 31.15 | 6,738 | +0.29(+0.93%) |
Sep 08, 2023 | 30.88 | 30.88 | 30.79 | 30.86 | 738 | -0.02(-0.06%) |
Sep 07, 2023 | 30.68 | 30.92 | 30.68 | 30.88 | 3,087 | -0.19(-0.61%) |
Sep 06, 2023 | 30.96 | 31.07 | 30.96 | 31.07 | 9,545 | -0.23(-0.73%) |
Sep 05, 2023 | 31.28 | 31.34 | 31.28 | 31.30 | 588 | +0.05(+0.16%) |
Sep 01, 2023 | 31.27 | 31.32 | 31.25 | 31.25 | 1,033 | -0.02(-0.06%) |
Aug 31, 2023 | 31.30 | 31.37 | 31.27 | 31.27 | 3,909 | +0.08(+0.25%) |
Aug 30, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 1 | +0.16(+0.51%) |
Aug 29, 2023 | 30.86 | 31.05 | 30.86 | 31.03 | 2,842 | +0.62(+2.04%) |
Aug 28, 2023 | 30.43 | 30.43 | 30.27 | 30.41 | 4,920 | +0.24(+0.78%) |
Aug 25, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 101 | +0.22(+0.74%) |
Aug 24, 2023 | 30.14 | 30.17 | 29.95 | 29.95 | 1,658 | -0.64(-2.11%) |
Aug 23, 2023 | 30.55 | 30.64 | 30.55 | 30.60 | 1,290 | +0.43(+1.43%) |
Aug 22, 2023 | 30.25 | 30.37 | 30.17 | 30.17 | 6,514 | -0.10(-0.34%) |
Aug 21, 2023 | 30.05 | 30.27 | 30.04 | 30.27 | 4,425 | +0.39(+1.32%) |
Aug 18, 2023 | 29.73 | 29.87 | 29.73 | 29.87 | 1,006 | +0.01(+0.03%) |
Aug 17, 2023 | 29.92 | 29.93 | 29.87 | 29.87 | 1,109 | -0.35(-1.16%) |
Aug 16, 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 210 | -0.32(-1.05%) |
Aug 15, 2023 | 30.64 | 30.69 | 30.54 | 30.54 | 5,856 | -0.30(-0.99%) |
Aug 14, 2023 | 30.82 | 30.84 | 30.73 | 30.84 | 5,301 | +0.27(+0.89%) |
Aug 11, 2023 | 30.49 | 30.61 | 30.49 | 30.57 | 3,113 | -0.22(-0.71%) |
Aug 10, 2023 | 30.79 | 30.79 | 30.74 | 30.79 | 10,142 | +0.07(+0.24%) |
Aug 09, 2023 | 30.74 | 30.97 | 30.64 | 30.72 | 9,376 | -0.28(-0.90%) |
Aug 08, 2023 | 30.71 | 31.00 | 30.71 | 31.00 | 2,036 | -0.28(-0.90%) |
Aug 07, 2023 | 31.19 | 31.28 | 31.15 | 31.28 | 1,212 | +0.23(+0.75%) |
Aug 04, 2023 | 31.21 | 31.44 | 31.02 | 31.04 | 2,268 | -0.23(-0.75%) |
Aug 03, 2023 | 31.20 | 31.30 | 31.08 | 31.28 | 15,119 | -0.10(-0.31%) |
Aug 02, 2023 | 31.52 | 31.52 | 31.26 | 31.37 | 16,172 | -0.61(-1.91%) |
Aug 01, 2023 | 31.86 | 32.00 | 31.86 | 31.98 | 4,738 | -0.24(-0.73%) |
Jul 31, 2023 | 32.25 | 32.25 | 32.21 | 32.22 | 3,648 | +0.09(+0.29%) |
Jul 28, 2023 | 32.14 | 32.31 | 32.06 | 32.13 | 34,058 | +0.31(+0.97%) |
Jul 27, 2023 | 32.38 | 32.39 | 31.76 | 31.82 | 4,713 | +0.01(+0.03%) |
Jul 26, 2023 | 31.77 | 31.88 | 31.77 | 31.81 | 3,530 | -0.10(-0.31%) |
Jul 25, 2023 | 31.79 | 32.03 | 31.79 | 31.91 | 17,376 | +0.14(+0.45%) |
Jul 24, 2023 | 31.81 | 31.81 | 31.76 | 31.76 | 451 | -0.16(-0.49%) |
Jul 21, 2023 | 31.84 | 32.03 | 31.84 | 31.92 | 21,862 | +0.11(+0.35%) |
Jul 20, 2023 | 31.84 | 31.89 | 31.77 | 31.81 | 1,205 | -0.24(-0.74%) |
Jul 19, 2023 | 32.15 | 32.15 | 31.97 | 32.04 | 41,881 | +0.00(+0.02%) |
Jul 18, 2023 | 31.93 | 32.04 | 31.93 | 32.04 | 59,279 | +0.12(+0.37%) |
Jul 17, 2023 | 31.87 | 31.92 | 31.77 | 31.92 | 5,524 | +0.23(+0.71%) |
Jul 14, 2023 | 31.76 | 31.76 | 31.69 | 31.69 | 650 | -0.15(-0.46%) |
Jul 13, 2023 | 31.78 | 31.84 | 31.78 | 31.84 | 499 | +0.44(+1.41%) |
Jul 12, 2023 | 31.33 | 31.42 | 31.33 | 31.40 | 3,696 | +0.29(+0.92%) |
Jul 11, 2023 | 30.88 | 31.11 | 30.87 | 31.11 | 929 | +0.27(+0.89%) |
Jul 10, 2023 | 30.63 | 30.85 | 30.63 | 30.84 | 5,308 | +0.35(+1.14%) |
Jul 07, 2023 | 30.50 | 30.51 | 30.46 | 30.49 | 2,558 | +0.09(+0.30%) |
Jul 06, 2023 | 30.21 | 30.40 | 30.19 | 30.40 | 1,020 | -0.44(-1.42%) |
Jul 05, 2023 | 30.84 | 30.84 | 30.79 | 30.84 | 5,644 | -0.21(-0.68%) |
Jul 03, 2023 | 30.99 | 31.09 | 30.99 | 31.05 | 621 | -0.04(-0.13%) |
Jun 30, 2023 | 31.02 | 31.15 | 31.02 | 31.09 | 2,465 | +0.45(+1.48%) |
Jun 29, 2023 | 30.59 | 30.66 | 30.57 | 30.63 | 2,504 | -0.02(-0.07%) |
Jun 28, 2023 | 30.62 | 30.69 | 30.62 | 30.66 | 522 | -0.01(-0.04%) |
Jun 27, 2023 | 30.46 | 30.70 | 30.46 | 30.67 | 1,509 | +0.41(+1.34%) |
Jun 26, 2023 | 30.30 | 30.41 | 30.24 | 30.26 | 2,773 | -0.04(-0.12%) |
Jun 23, 2023 | 30.29 | 30.32 | 30.29 | 30.30 | 2,328 | -0.39(-1.27%) |
Jun 22, 2023 | 30.56 | 30.70 | 30.56 | 30.69 | 3,875 | -0.03(-0.08%) |
Jun 21, 2023 | 30.72 | 30.80 | 30.71 | 30.71 | 2,350 | -0.14(-0.46%) |
Jun 20, 2023 | 30.97 | 31.00 | 30.79 | 30.85 | 11,958 | -0.36(-1.16%) |
Jun 16, 2023 | 31.32 | 31.35 | 31.18 | 31.22 | 43,601 | -0.08(-0.26%) |
Jun 15, 2023 | 31.11 | 31.35 | 31.11 | 31.30 | 2,354 | +0.37(+1.21%) |
Jun 14, 2023 | 31.02 | 31.05 | 30.74 | 30.92 | 4,334 | +0.05(+0.18%) |
Jun 13, 2023 | 30.91 | 30.95 | 30.81 | 30.87 | 12,174 | +0.27(+0.89%) |
Jun 12, 2023 | 30.57 | 30.59 | 30.57 | 30.59 | 104 | +0.34(+1.12%) |
Jun 09, 2023 | 30.36 | 30.46 | 30.22 | 30.25 | 3,625 | -0.06(-0.19%) |
Jun 08, 2023 | 30.22 | 30.31 | 30.21 | 30.31 | 3,308 | +0.32(+1.05%) |
Jun 07, 2023 | 30.34 | 30.35 | 29.99 | 30.00 | 9,651 | -0.33(-1.07%) |
Jun 06, 2023 | 30.25 | 30.36 | 30.23 | 30.32 | 10,884 | +0.15(+0.51%) |
Jun 05, 2023 | 30.19 | 30.19 | 30.17 | 30.17 | 7,240 | -0.07(-0.23%) |
Jun 02, 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 32,943 | +0.35(+1.18%) |