Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.69 | 31.76 | 31.31 | 31.43 | 697,717 | -0.10(-0.32%) |
May 23, 2024 | 31.74 | 31.81 | 31.46 | 31.53 | 673,871 | -0.42(-1.31%) |
May 22, 2024 | 31.80 | 32.02 | 31.69 | 31.95 | 2,072,964 | +0.12(+0.38%) |
May 21, 2024 | 31.89 | 31.96 | 31.57 | 31.83 | 1,133,522 | -0.03(-0.09%) |
May 20, 2024 | 32.46 | 32.54 | 31.82 | 31.86 | 698,443 | -0.74(-2.27%) |
May 17, 2024 | 32.60 | 32.89 | 32.50 | 32.60 | 800,071 | -0.05(-0.15%) |
May 16, 2024 | 32.94 | 32.94 | 32.52 | 32.65 | 506,080 | -0.16(-0.49%) |
May 15, 2024 | 32.93 | 32.96 | 32.61 | 32.81 | 604,835 | +0.26(+0.80%) |
May 14, 2024 | 33.12 | 33.25 | 32.48 | 32.55 | 793,241 | -0.22(-0.68%) |
May 13, 2024 | 32.88 | 33.05 | 32.76 | 32.77 | 486,876 | -0.02(-0.06%) |
May 10, 2024 | 33.05 | 33.11 | 32.70 | 32.79 | 394,054 | -0.32(-0.96%) |
May 09, 2024 | 33.14 | 33.29 | 32.92 | 33.11 | 382,612 | +0.11(+0.33%) |
May 08, 2024 | 33.07 | 33.08 | 32.84 | 33.00 | 288,572 | -0.32(-0.96%) |
May 07, 2024 | 32.90 | 33.59 | 32.83 | 33.32 | 476,024 | +0.61(+1.86%) |
May 06, 2024 | 33.06 | 33.16 | 32.56 | 32.71 | 501,422 | -0.27(-0.82%) |
May 03, 2024 | 33.40 | 33.50 | 32.77 | 32.98 | 691,104 | +0.01(+0.03%) |
May 02, 2024 | 32.78 | 33.24 | 32.78 | 32.97 | 536,208 | +0.40(+1.22%) |
May 01, 2024 | 32.56 | 33.11 | 32.27 | 32.57 | 600,355 | -0.03(-0.09%) |
Apr 30, 2024 | 32.47 | 32.75 | 32.35 | 32.60 | 750,625 | +0.02(+0.06%) |
Apr 29, 2024 | 32.48 | 32.81 | 32.29 | 32.58 | 613,166 | +0.07(+0.21%) |
Apr 26, 2024 | 33.04 | 33.04 | 32.11 | 32.51 | 924,098 | -0.32(-0.97%) |
Apr 25, 2024 | 32.73 | 32.94 | 32.62 | 32.83 | 523,263 | -0.30(-0.90%) |
Apr 24, 2024 | 33.06 | 33.20 | 32.93 | 33.13 | 446,397 | -0.26(-0.78%) |
Apr 23, 2024 | 33.15 | 33.61 | 32.57 | 33.39 | 517,140 | +0.22(+0.66%) |
Apr 22, 2024 | 32.98 | 33.26 | 32.85 | 33.17 | 556,978 | +0.25(+0.76%) |
Apr 19, 2024 | 32.29 | 32.96 | 32.29 | 32.92 | 704,980 | +0.61(+1.88%) |
Apr 18, 2024 | 32.04 | 32.64 | 31.85 | 32.31 | 695,038 | +0.39(+1.22%) |
Apr 17, 2024 | 32.20 | 32.36 | 31.91 | 31.93 | 460,726 | -0.36(-1.11%) |
Apr 16, 2024 | 32.45 | 32.45 | 31.93 | 32.28 | 551,607 | -0.21(-0.64%) |
Apr 15, 2024 | 32.91 | 32.92 | 32.30 | 32.49 | 547,248 | -0.34(-1.03%) |
Apr 12, 2024 | 32.83 | 33.05 | 32.61 | 32.83 | 530,458 | -0.17(-0.52%) |
Apr 11, 2024 | 32.95 | 33.17 | 32.66 | 33.00 | 474,236 | +0.09(+0.27%) |
Apr 10, 2024 | 33.89 | 33.90 | 32.90 | 32.91 | 692,743 | -1.92(-5.51%) |
Apr 09, 2024 | 34.52 | 34.84 | 34.48 | 34.83 | 363,190 | +0.33(+0.95%) |
Apr 08, 2024 | 34.05 | 34.57 | 34.02 | 34.51 | 515,634 | +0.51(+1.49%) |
Apr 05, 2024 | 33.81 | 34.10 | 33.44 | 34.00 | 411,169 | +0.18(+0.53%) |
Apr 04, 2024 | 34.25 | 34.51 | 33.74 | 33.82 | 440,861 | -0.23(-0.67%) |
Apr 03, 2024 | 34.01 | 34.10 | 33.63 | 34.05 | 679,425 | +0.02(+0.06%) |
Apr 02, 2024 | 34.58 | 34.65 | 33.63 | 34.03 | 1,090,504 | -0.84(-2.40%) |
Apr 01, 2024 | 35.66 | 35.66 | 34.75 | 34.86 | 551,324 | -0.80(-2.23%) |
Mar 28, 2024 | 35.38 | 35.73 | 35.55 | 35.66 | 743,261 | +0.27(+0.76%) |
Mar 27, 2024 | 34.95 | 35.41 | 34.95 | 35.39 | 658,798 | +0.69(+1.98%) |
Mar 26, 2024 | 34.93 | 35.12 | 34.66 | 34.70 | 410,874 | -0.16(-0.46%) |
Mar 25, 2024 | 35.52 | 35.59 | 34.80 | 34.86 | 345,611 | -0.37(-1.04%) |
Mar 22, 2024 | 35.93 | 35.93 | 35.05 | 35.23 | 575,766 | -0.56(-1.56%) |
Mar 21, 2024 | 35.79 | 36.02 | 35.41 | 35.79 | 559,423 | +0.13(+0.36%) |
Mar 20, 2024 | 34.69 | 35.78 | 34.62 | 35.66 | 517,229 | +0.82(+2.34%) |
Mar 19, 2024 | 35.04 | 35.29 | 34.80 | 34.84 | 522,912 | -0.22(-0.62%) |
Mar 18, 2024 | 35.04 | 35.28 | 34.87 | 35.06 | 488,647 | +0.02(+0.06%) |
Mar 15, 2024 | 34.89 | 35.45 | 34.87 | 35.04 | 3,394,186 | -0.07(-0.20%) |
Mar 14, 2024 | 35.36 | 35.60 | 34.81 | 35.11 | 495,443 | -0.51(-1.43%) |
Mar 13, 2024 | 35.60 | 35.89 | 35.39 | 35.62 | 549,107 | -0.09(-0.25%) |
Mar 12, 2024 | 35.64 | 35.86 | 35.39 | 35.71 | 462,459 | -0.04(-0.11%) |
Mar 11, 2024 | 35.54 | 35.84 | 35.46 | 35.75 | 473,691 | +0.09(+0.25%) |
Mar 08, 2024 | 35.51 | 35.72 | 35.42 | 35.66 | 666,920 | +0.61(+1.75%) |
Mar 07, 2024 | 35.42 | 35.94 | 34.96 | 35.05 | 542,154 | -0.33(-0.92%) |
Mar 06, 2024 | 35.62 | 35.69 | 35.19 | 35.37 | 486,880 | -0.11(-0.31%) |
Mar 05, 2024 | 35.87 | 36.24 | 35.38 | 35.48 | 494,893 | -0.54(-1.49%) |
Mar 04, 2024 | 35.30 | 36.12 | 35.23 | 36.02 | 860,190 | +0.81(+2.31%) |
Mar 01, 2024 | 35.37 | 35.37 | 34.84 | 35.20 | 598,456 | -0.21(-0.59%) |
Feb 29, 2024 | 34.88 | 35.43 | 34.61 | 35.41 | 1,590,684 | +0.74(+2.14%) |
Feb 28, 2024 | 34.08 | 34.91 | 34.08 | 34.67 | 586,372 | +0.25(+0.72%) |
Feb 27, 2024 | 34.44 | 34.63 | 34.09 | 34.42 | 561,403 | +0.28(+0.81%) |
Feb 26, 2024 | 34.03 | 34.27 | 33.96 | 34.14 | 443,160 | -0.09(-0.26%) |
Feb 23, 2024 | 34.54 | 34.62 | 34.19 | 34.23 | 487,837 | -0.05(-0.14%) |
Feb 22, 2024 | 34.36 | 34.63 | 34.08 | 34.28 | 628,015 | -0.21(-0.60%) |
Feb 21, 2024 | 34.18 | 34.78 | 34.11 | 34.49 | 484,558 | +0.20(+0.58%) |
Feb 20, 2024 | 33.98 | 34.46 | 33.91 | 34.29 | 484,733 | +0.04(+0.12%) |
Feb 16, 2024 | 34.68 | 34.68 | 34.16 | 34.25 | 647,230 | -0.52(-1.48%) |
Feb 15, 2024 | 34.18 | 34.78 | 34.18 | 34.77 | 729,993 | +0.76(+2.24%) |
Feb 14, 2024 | 34.05 | 34.32 | 33.48 | 34.01 | 585,911 | -0.07(-0.21%) |
Feb 13, 2024 | 33.72 | 34.28 | 33.53 | 34.08 | 749,367 | -0.83(-2.38%) |
Feb 12, 2024 | 34.64 | 35.05 | 34.61 | 34.91 | 708,368 | +0.34(+0.97%) |
Feb 09, 2024 | 34.42 | 34.80 | 33.47 | 34.57 | 1,053,191 | +0.18(+0.52%) |
Feb 08, 2024 | 34.33 | 34.51 | 34.12 | 34.39 | 771,504 | +0.08(+0.23%) |
Feb 07, 2024 | 34.60 | 34.62 | 34.27 | 34.31 | 864,472 | -0.23(-0.66%) |
Feb 06, 2024 | 33.63 | 34.75 | 33.63 | 34.54 | 649,424 | +0.40(+1.16%) |
Feb 05, 2024 | 33.98 | 34.52 | 33.68 | 34.15 | 622,996 | -0.25(-0.72%) |
Feb 02, 2024 | 34.58 | 34.69 | 34.23 | 34.39 | 394,829 | -0.59(-1.70%) |
Feb 01, 2024 | 34.39 | 35.00 | 34.16 | 34.99 | 541,543 | +0.67(+1.96%) |
Jan 31, 2024 | 35.15 | 35.25 | 34.31 | 34.31 | 660,644 | -0.84(-2.39%) |
Jan 30, 2024 | 35.25 | 35.33 | 34.83 | 35.15 | 504,519 | +0.19(+0.54%) |
Jan 29, 2024 | 34.95 | 35.32 | 34.65 | 34.97 | 488,069 | -0.09(-0.25%) |
Jan 26, 2024 | 35.54 | 35.56 | 34.94 | 35.06 | 489,236 | -0.31(-0.87%) |
Jan 25, 2024 | 35.38 | 35.47 | 35.00 | 35.36 | 559,994 | +0.53(+1.53%) |
Jan 24, 2024 | 35.59 | 35.64 | 34.80 | 34.83 | 528,891 | -0.39(-1.10%) |
Jan 23, 2024 | 35.66 | 35.67 | 35.03 | 35.21 | 410,790 | -0.16(-0.45%) |
Jan 22, 2024 | 35.40 | 35.74 | 35.23 | 35.37 | 597,068 | +0.12(+0.34%) |
Jan 19, 2024 | 35.01 | 35.41 | 34.73 | 35.25 | 648,531 | +0.35(+0.99%) |
Jan 18, 2024 | 34.59 | 34.99 | 34.21 | 34.91 | 956,587 | +0.32(+0.91%) |
Jan 17, 2024 | 34.46 | 34.99 | 34.46 | 34.59 | 502,940 | -0.13(-0.37%) |
Jan 16, 2024 | 35.11 | 35.09 | 34.67 | 34.72 | 413,754 | -0.48(-1.38%) |
Jan 12, 2024 | 35.58 | 35.59 | 34.86 | 35.20 | 375,921 | +0.16(+0.44%) |
Jan 11, 2024 | 34.64 | 35.08 | 34.56 | 35.05 | 538,869 | +0.21(+0.59%) |
Jan 10, 2024 | 35.28 | 35.51 | 34.70 | 34.84 | 1,376,614 | -0.44(-1.26%) |
Jan 09, 2024 | 35.15 | 35.64 | 35.10 | 35.29 | 437,409 | -0.36(-1.02%) |
Jan 08, 2024 | 35.27 | 35.65 | 35.11 | 35.65 | 353,933 | +0.42(+1.20%) |
Jan 05, 2024 | 35.16 | 35.71 | 35.06 | 35.23 | 540,771 | -0.19(-0.53%) |
Jan 04, 2024 | 35.30 | 35.55 | 34.99 | 35.41 | 463,913 | +0.16(+0.45%) |
Jan 03, 2024 | 35.90 | 35.92 | 35.13 | 35.26 | 523,312 | -0.87(-2.40%) |
Jan 02, 2024 | 35.85 | 36.28 | 35.85 | 36.12 | 443,572 | +0.16(+0.44%) |
Dec 29, 2023 | 36.49 | 36.52 | 35.92 | 35.97 | 424,362 | -0.57(-1.56%) |
Dec 28, 2023 | 36.41 | 36.68 | 36.41 | 36.54 | 358,238 | +0.01(+0.03%) |
Dec 27, 2023 | 36.73 | 36.75 | 36.42 | 36.53 | 318,417 | -0.13(-0.35%) |
Dec 26, 2023 | 36.39 | 36.88 | 36.34 | 36.66 | 472,001 | +0.20(+0.54%) |
Dec 22, 2023 | 36.56 | 36.98 | 36.18 | 36.46 | 563,320 | +0.09(+0.24%) |
Dec 21, 2023 | 36.33 | 36.50 | 35.99 | 36.37 | 450,065 | +0.29(+0.79%) |
Dec 20, 2023 | 36.66 | 37.04 | 36.05 | 36.08 | 826,051 | -0.62(-1.69%) |
Dec 19, 2023 | 36.57 | 37.03 | 36.48 | 36.70 | 785,897 | +0.31(+0.84%) |
Dec 18, 2023 | 36.69 | 36.95 | 36.31 | 36.40 | 561,771 | -0.16(-0.43%) |
Dec 15, 2023 | 36.88 | 36.88 | 35.93 | 36.56 | 2,659,262 | -0.17(-0.46%) |
Dec 14, 2023 | 36.57 | 37.38 | 36.40 | 36.72 | 1,453,597 | +0.61(+1.69%) |
Dec 13, 2023 | 34.79 | 36.35 | 34.73 | 36.12 | 1,457,963 | +1.37(+3.93%) |
Dec 12, 2023 | 35.20 | 35.21 | 34.75 | 34.75 | 1,769,693 | -0.38(-1.09%) |
Dec 11, 2023 | 35.02 | 35.37 | 34.84 | 35.13 | 1,267,310 | +0.11(+0.31%) |
Dec 08, 2023 | 34.76 | 35.67 | 34.53 | 35.02 | 614,130 | +0.07(+0.20%) |
Dec 07, 2023 | 35.06 | 35.32 | 34.84 | 34.96 | 742,213 | -0.15(-0.42%) |
Dec 06, 2023 | 35.43 | 35.79 | 35.04 | 35.10 | 806,928 | -0.19(-0.53%) |
Dec 05, 2023 | 35.67 | 35.84 | 35.13 | 35.29 | 1,033,414 | -0.53(-1.48%) |
Dec 04, 2023 | 34.91 | 35.91 | 34.90 | 35.82 | 1,046,144 | +0.73(+2.07%) |
Dec 01, 2023 | 34.54 | 35.13 | 34.37 | 35.09 | 1,021,700 | +0.44(+1.28%) |
Nov 30, 2023 | 34.55 | 34.81 | 34.44 | 34.65 | 1,550,316 | +0.07(+0.20%) |
Nov 29, 2023 | 34.66 | 34.90 | 34.46 | 34.58 | 612,869 | +0.10(+0.29%) |
Nov 28, 2023 | 34.54 | 34.64 | 34.40 | 34.48 | 579,526 | -0.16(-0.45%) |
Nov 27, 2023 | 34.66 | 34.90 | 34.56 | 34.64 | 615,297 | -0.08(-0.23%) |
Nov 24, 2023 | 34.78 | 34.88 | 34.63 | 34.72 | 151,857 | -0.14(-0.39%) |
Nov 22, 2023 | 34.95 | 35.00 | 34.58 | 34.86 | 401,989 | +0.23(+0.65%) |
Nov 21, 2023 | 34.45 | 34.83 | 34.36 | 34.63 | 727,252 | -0.09(-0.25%) |
Nov 20, 2023 | 34.63 | 34.79 | 34.28 | 34.72 | 663,171 | +0.13(+0.37%) |
Nov 17, 2023 | 34.29 | 34.65 | 34.20 | 34.59 | 916,677 | +0.46(+1.35%) |
Nov 16, 2023 | 34.26 | 34.33 | 33.86 | 34.13 | 998,118 | -0.08(-0.24%) |
Nov 15, 2023 | 34.13 | 34.62 | 34.02 | 34.21 | 623,005 | -0.16(-0.46%) |
Nov 14, 2023 | 33.66 | 34.78 | 33.66 | 34.37 | 770,486 | +1.65(+5.03%) |
Nov 13, 2023 | 32.76 | 32.88 | 32.47 | 32.72 | 526,077 | -0.21(-0.63%) |
Nov 10, 2023 | 32.45 | 33.00 | 32.33 | 32.93 | 609,829 | +0.61(+1.88%) |
Nov 09, 2023 | 33.05 | 33.10 | 32.23 | 32.32 | 558,732 | -0.62(-1.88%) |
Nov 08, 2023 | 33.10 | 33.48 | 32.78 | 32.94 | 560,965 | -0.10(-0.30%) |
Nov 07, 2023 | 33.46 | 33.47 | 32.85 | 33.03 | 544,314 | -0.48(-1.43%) |
Nov 06, 2023 | 34.21 | 34.21 | 33.04 | 33.51 | 963,768 | -0.89(-2.59%) |
Nov 03, 2023 | 34.82 | 35.03 | 34.32 | 34.41 | 899,198 | +0.21(+0.60%) |
Nov 02, 2023 | 34.33 | 35.03 | 33.70 | 34.20 | 972,280 | +0.36(+1.07%) |
Nov 01, 2023 | 34.07 | 34.69 | 32.84 | 33.84 | 1,422,473 | -0.78(-2.27%) |
Oct 31, 2023 | 33.70 | 34.65 | 33.63 | 34.62 | 930,222 | +1.09(+3.25%) |
Oct 30, 2023 | 33.28 | 33.65 | 33.19 | 33.53 | 709,535 | +0.64(+1.94%) |
Oct 27, 2023 | 33.73 | 33.73 | 32.77 | 32.90 | 564,540 | -0.78(-2.33%) |
Oct 26, 2023 | 32.99 | 33.88 | 32.78 | 33.68 | 612,237 | +0.73(+2.20%) |
Oct 25, 2023 | 33.08 | 33.55 | 32.71 | 32.96 | 806,292 | -0.40(-1.21%) |
Oct 24, 2023 | 33.22 | 33.48 | 33.10 | 33.36 | 622,810 | +0.33(+1.01%) |
Oct 23, 2023 | 32.86 | 33.42 | 32.60 | 33.02 | 953,237 | +0.05(+0.15%) |
Oct 20, 2023 | 33.57 | 33.71 | 32.92 | 32.98 | 642,265 | -0.51(-1.52%) |
Oct 19, 2023 | 33.69 | 34.32 | 33.48 | 33.48 | 657,193 | -0.46(-1.36%) |
Oct 18, 2023 | 34.18 | 34.33 | 33.74 | 33.95 | 439,296 | -0.35(-1.03%) |
Oct 17, 2023 | 33.58 | 34.55 | 33.58 | 34.30 | 806,710 | +0.35(+1.04%) |
Oct 16, 2023 | 33.70 | 34.34 | 33.64 | 33.95 | 747,303 | +0.55(+1.64%) |
Oct 13, 2023 | 33.57 | 33.59 | 32.94 | 33.40 | 625,214 | -0.13(-0.39%) |
Oct 12, 2023 | 33.81 | 33.85 | 33.29 | 33.53 | 500,157 | -0.40(-1.18%) |
Oct 11, 2023 | 33.24 | 33.98 | 33.24 | 33.93 | 576,033 | +0.79(+2.39%) |
Oct 10, 2023 | 33.16 | 33.51 | 33.01 | 33.14 | 441,443 | +0.03(+0.09%) |
Oct 09, 2023 | 32.36 | 33.42 | 32.36 | 33.11 | 597,352 | +0.55(+1.68%) |
Oct 06, 2023 | 32.45 | 32.85 | 32.16 | 32.56 | 567,350 | -0.10(-0.30%) |
Oct 05, 2023 | 31.92 | 32.75 | 31.92 | 32.66 | 881,385 | +0.66(+2.08%) |
Oct 04, 2023 | 31.70 | 32.19 | 31.56 | 31.99 | 498,286 | +0.28(+0.89%) |
Oct 03, 2023 | 32.03 | 32.18 | 31.41 | 31.71 | 820,341 | -0.51(-1.58%) |
Oct 02, 2023 | 32.76 | 32.88 | 31.84 | 32.22 | 651,264 | -0.58(-1.76%) |
Sep 29, 2023 | 33.37 | 33.61 | 32.47 | 32.79 | 697,893 | -0.27(-0.83%) |
Sep 28, 2023 | 33.05 | 33.48 | 32.87 | 33.07 | 815,702 | +0.20(+0.60%) |
Sep 27, 2023 | 33.05 | 33.44 | 32.67 | 32.87 | 756,264 | +0.05(+0.15%) |
Sep 26, 2023 | 33.00 | 33.24 | 32.73 | 32.82 | 958,154 | -0.47(-1.41%) |
Sep 25, 2023 | 32.64 | 33.65 | 33.22 | 33.29 | 1,025,080 | +0.50(+1.52%) |
Sep 22, 2023 | 33.02 | 33.27 | 32.73 | 32.79 | 524,082 | -0.18(-0.53%) |
Sep 21, 2023 | 33.44 | 33.60 | 32.88 | 32.97 | 1,179,728 | -0.59(-1.75%) |
Sep 20, 2023 | 33.69 | 34.18 | 33.55 | 33.56 | 781,521 | -0.45(-1.32%) |
Sep 19, 2023 | 33.99 | 34.13 | 33.74 | 34.01 | 410,541 | +0.06(+0.17%) |
Sep 18, 2023 | 34.39 | 34.39 | 33.90 | 33.95 | 435,769 | -0.44(-1.28%) |
Sep 15, 2023 | 34.19 | 34.47 | 34.10 | 34.39 | 1,877,518 | +0.04(+0.11%) |
Sep 14, 2023 | 33.99 | 34.88 | 33.92 | 34.35 | 1,371,844 | +0.53(+1.55%) |
Sep 13, 2023 | 34.15 | 34.18 | 33.69 | 33.82 | 476,867 | -0.34(-1.00%) |
Sep 12, 2023 | 34.08 | 34.23 | 33.97 | 34.16 | 520,419 | -0.01(-0.03%) |
Sep 11, 2023 | 34.28 | 34.52 | 34.09 | 34.17 | 463,447 | -0.10(-0.28%) |
Sep 08, 2023 | 34.25 | 34.49 | 34.12 | 34.27 | 585,495 | +0.12(+0.34%) |
Sep 07, 2023 | 34.11 | 34.28 | 33.96 | 34.15 | 756,988 | +0.15(+0.43%) |
Sep 06, 2023 | 33.23 | 34.02 | 33.20 | 34.01 | 690,750 | +0.80(+2.41%) |
Sep 05, 2023 | 33.28 | 33.30 | 32.91 | 33.21 | 533,305 | -0.03(-0.09%) |
Sep 01, 2023 | 33.20 | 33.40 | 33.10 | 33.24 | 462,783 | +0.22(+0.68%) |
Aug 31, 2023 | 33.53 | 33.58 | 32.99 | 33.01 | 691,348 | -0.53(-1.57%) |
Aug 30, 2023 | 33.59 | 33.71 | 33.37 | 33.54 | 567,402 | +0.04(+0.12%) |
Aug 29, 2023 | 33.29 | 33.52 | 33.00 | 33.50 | 324,871 | +0.30(+0.91%) |
Aug 28, 2023 | 33.09 | 33.60 | 33.05 | 33.20 | 445,620 | +0.22(+0.68%) |
Aug 25, 2023 | 33.17 | 33.34 | 32.93 | 32.97 | 401,567 | -0.17(-0.50%) |
Aug 24, 2023 | 33.14 | 33.66 | 33.05 | 33.14 | 554,858 | -0.08(-0.23%) |
Aug 23, 2023 | 32.85 | 33.26 | 32.80 | 33.22 | 397,542 | +0.48(+1.46%) |
Aug 22, 2023 | 32.91 | 33.08 | 32.55 | 32.74 | 478,212 | -0.07(-0.21%) |
Aug 21, 2023 | 33.32 | 33.39 | 32.57 | 32.81 | 471,172 | -0.58(-1.72%) |
Aug 18, 2023 | 33.09 | 33.64 | 32.92 | 33.38 | 605,893 | +0.07(+0.20%) |
Aug 17, 2023 | 33.76 | 33.92 | 33.31 | 33.32 | 486,541 | -0.41(-1.20%) |
Aug 16, 2023 | 34.31 | 34.52 | 33.65 | 33.72 | 513,721 | -0.59(-1.73%) |
Aug 15, 2023 | 34.36 | 34.46 | 34.17 | 34.31 | 583,491 | -0.29(-0.84%) |
Aug 14, 2023 | 34.95 | 35.06 | 34.50 | 34.61 | 727,133 | -0.36(-1.03%) |
Aug 11, 2023 | 34.99 | 35.19 | 34.84 | 34.97 | 497,448 | -0.19(-0.55%) |
Aug 10, 2023 | 35.29 | 35.45 | 35.03 | 35.16 | 917,734 | +0.02(+0.06%) |
Aug 09, 2023 | 34.95 | 35.33 | 34.53 | 35.14 | 789,157 | +0.13(+0.36%) |
Aug 08, 2023 | 34.59 | 35.09 | 34.45 | 35.02 | 961,470 | +0.02(+0.06%) |
Aug 07, 2023 | 34.70 | 35.07 | 34.62 | 35.00 | 956,974 | +0.45(+1.29%) |
Aug 04, 2023 | 34.55 | 34.91 | 34.34 | 34.55 | 970,445 | +0.00(+0.00%) |
Aug 03, 2023 | 34.81 | 34.94 | 34.25 | 34.55 | 845,718 | -0.33(-0.95%) |
Aug 02, 2023 | 34.28 | 34.98 | 34.23 | 34.88 | 999,787 | +0.36(+1.04%) |
Aug 01, 2023 | 34.27 | 34.59 | 33.90 | 34.52 | 745,586 | +0.18(+0.54%) |
Jul 31, 2023 | 33.61 | 34.33 | 33.59 | 34.33 | 891,217 | +0.70(+2.08%) |
Jul 28, 2023 | 33.79 | 34.01 | 33.39 | 33.63 | 639,473 | +0.02(+0.06%) |
Jul 27, 2023 | 34.34 | 34.43 | 33.59 | 33.61 | 542,410 | -0.71(-2.07%) |
Jul 26, 2023 | 34.03 | 34.43 | 32.57 | 34.32 | 851,009 | +0.20(+0.60%) |
Jul 25, 2023 | 34.40 | 34.48 | 34.09 | 34.12 | 612,882 | -0.31(-0.90%) |
Jul 24, 2023 | 34.45 | 34.63 | 34.12 | 34.43 | 571,249 | +0.03(+0.08%) |
Jul 21, 2023 | 34.52 | 34.84 | 34.18 | 34.40 | 946,766 | +0.02(+0.06%) |
Jul 20, 2023 | 33.96 | 34.44 | 33.60 | 34.38 | 1,188,407 | +0.50(+1.46%) |
Jul 19, 2023 | 33.47 | 33.91 | 33.47 | 33.89 | 630,933 | +0.58(+1.75%) |
Jul 18, 2023 | 32.96 | 33.37 | 32.86 | 33.30 | 592,675 | +0.36(+1.09%) |
Jul 17, 2023 | 32.28 | 33.07 | 32.28 | 32.94 | 613,647 | +0.44(+1.35%) |
Jul 14, 2023 | 32.66 | 32.98 | 31.89 | 32.51 | 1,073,873 | -0.31(-0.94%) |
Jul 13, 2023 | 32.96 | 33.02 | 32.70 | 32.81 | 786,385 | -0.22(-0.68%) |
Jul 12, 2023 | 33.43 | 33.55 | 32.99 | 33.04 | 610,806 | -0.10(-0.29%) |
Jul 11, 2023 | 32.52 | 33.18 | 32.45 | 33.13 | 460,972 | +0.61(+1.88%) |
Jul 10, 2023 | 32.00 | 32.55 | 31.89 | 32.52 | 667,852 | +0.43(+1.33%) |
Jul 07, 2023 | 32.30 | 32.62 | 32.01 | 32.10 | 628,125 | -0.24(-0.75%) |
Jul 06, 2023 | 31.91 | 32.46 | 31.80 | 32.34 | 986,451 | -0.68(-2.06%) |
Jul 05, 2023 | 32.97 | 33.41 | 32.70 | 33.02 | 867,702 | -0.15(-0.44%) |
Jul 03, 2023 | 32.99 | 33.55 | 32.95 | 33.16 | 349,803 | +0.12(+0.35%) |
Jun 30, 2023 | 33.28 | 33.32 | 32.71 | 33.05 | 1,157,296 | -0.01(-0.03%) |
Jun 29, 2023 | 32.36 | 33.07 | 32.16 | 33.06 | 1,125,581 | +0.67(+2.07%) |
Jun 28, 2023 | 32.38 | 32.66 | 32.20 | 32.39 | 991,046 | +0.05(+0.15%) |
Jun 27, 2023 | 31.76 | 32.45 | 31.76 | 32.34 | 1,067,283 | +0.61(+1.93%) |
Jun 26, 2023 | 31.21 | 32.05 | 31.12 | 31.73 | 1,004,306 | +0.50(+1.62%) |
Jun 23, 2023 | 31.34 | 31.56 | 31.21 | 31.22 | 4,941,201 | -0.29(-0.92%) |
Jun 22, 2023 | 31.92 | 31.92 | 31.24 | 31.51 | 1,391,639 | -0.36(-1.13%) |
Jun 21, 2023 | 32.43 | 32.43 | 31.86 | 31.87 | 2,025,033 | -0.58(-1.79%) |
Jun 20, 2023 | 32.79 | 33.04 | 32.36 | 32.46 | 3,835,934 | -0.60(-1.82%) |
Jun 16, 2023 | 33.06 | 33.45 | 32.23 | 33.06 | 24,702,896 | +0.45(+1.37%) |