Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.53 | 30.95 | 30.37 | 30.93 | 280,922 | +0.58(+1.91%) |
May 23, 2024 | 31.63 | 31.63 | 30.29 | 30.35 | 417,843 | -1.29(-4.08%) |
May 22, 2024 | 32.00 | 32.25 | 31.47 | 31.64 | 265,955 | -0.51(-1.59%) |
May 21, 2024 | 32.00 | 32.27 | 31.72 | 32.15 | 215,316 | +0.06(+0.19%) |
May 20, 2024 | 32.40 | 32.57 | 31.89 | 32.09 | 254,644 | -0.49(-1.50%) |
May 17, 2024 | 32.78 | 32.78 | 32.41 | 32.58 | 242,389 | -0.25(-0.76%) |
May 16, 2024 | 33.00 | 33.13 | 32.51 | 32.83 | 243,397 | -0.18(-0.55%) |
May 15, 2024 | 33.00 | 33.30 | 32.59 | 33.01 | 312,878 | +0.03(+0.09%) |
May 14, 2024 | 33.00 | 33.71 | 32.70 | 32.98 | 299,537 | -0.17(-0.51%) |
May 13, 2024 | 32.57 | 33.93 | 32.57 | 33.15 | 420,661 | +0.50(+1.53%) |
May 10, 2024 | 32.47 | 32.76 | 32.27 | 32.65 | 271,701 | -0.01(-0.03%) |
May 09, 2024 | 32.31 | 32.68 | 32.31 | 32.66 | 316,217 | +0.11(+0.34%) |
May 08, 2024 | 31.91 | 32.57 | 31.57 | 32.55 | 294,335 | +0.43(+1.34%) |
May 07, 2024 | 31.36 | 32.18 | 31.27 | 32.12 | 357,891 | +0.76(+2.42%) |
May 06, 2024 | 30.86 | 31.62 | 30.78 | 31.36 | 397,146 | +0.59(+1.92%) |
May 03, 2024 | 31.11 | 31.11 | 29.68 | 30.77 | 402,164 | +0.39(+1.28%) |
May 02, 2024 | 31.56 | 31.56 | 29.14 | 30.38 | 977,828 | -1.24(-3.92%) |
May 01, 2024 | 31.21 | 32.24 | 30.90 | 31.62 | 799,798 | +0.61(+1.97%) |
Apr 30, 2024 | 31.65 | 31.67 | 30.96 | 31.01 | 369,731 | -0.72(-2.27%) |
Apr 29, 2024 | 32.32 | 32.48 | 31.58 | 31.73 | 334,415 | -0.68(-2.10%) |
Apr 26, 2024 | 32.00 | 32.58 | 31.82 | 32.41 | 354,350 | +0.49(+1.54%) |
Apr 25, 2024 | 31.70 | 32.00 | 31.21 | 31.92 | 514,363 | +0.12(+0.38%) |
Apr 24, 2024 | 31.87 | 32.00 | 31.11 | 31.80 | 352,761 | +0.31(+0.98%) |
Apr 23, 2024 | 31.04 | 31.65 | 31.04 | 31.49 | 317,722 | +0.45(+1.45%) |
Apr 22, 2024 | 31.00 | 31.41 | 30.74 | 31.04 | 379,779 | +0.17(+0.55%) |
Apr 19, 2024 | 30.31 | 30.96 | 30.25 | 30.87 | 393,479 | +0.41(+1.35%) |
Apr 18, 2024 | 30.62 | 31.10 | 30.28 | 30.46 | 365,149 | -0.16(-0.52%) |
Apr 17, 2024 | 31.19 | 31.70 | 30.61 | 30.62 | 484,321 | -0.38(-1.23%) |
Apr 16, 2024 | 30.93 | 31.03 | 30.40 | 31.00 | 415,916 | -0.11(-0.35%) |
Apr 15, 2024 | 31.48 | 31.93 | 30.92 | 31.11 | 345,039 | -0.35(-1.11%) |
Apr 12, 2024 | 31.78 | 31.78 | 31.30 | 31.46 | 243,106 | -0.37(-1.16%) |
Apr 11, 2024 | 32.56 | 32.56 | 31.53 | 31.83 | 606,529 | -0.45(-1.39%) |
Apr 10, 2024 | 32.84 | 33.07 | 31.86 | 32.28 | 415,212 | -1.53(-4.53%) |
Apr 09, 2024 | 33.93 | 34.15 | 33.42 | 33.81 | 289,026 | +0.21(+0.63%) |
Apr 08, 2024 | 33.00 | 33.71 | 32.90 | 33.60 | 268,478 | +0.60(+1.82%) |
Apr 05, 2024 | 32.02 | 33.00 | 31.93 | 33.00 | 306,645 | +0.98(+3.06%) |
Apr 04, 2024 | 33.64 | 33.73 | 31.94 | 32.02 | 563,323 | -1.43(-4.28%) |
Apr 03, 2024 | 33.46 | 33.52 | 32.89 | 33.45 | 313,695 | +0.00(+0.00%) |
Apr 02, 2024 | 34.12 | 34.41 | 33.23 | 33.45 | 419,174 | -1.19(-3.44%) |
Apr 01, 2024 | 34.83 | 35.24 | 34.60 | 34.64 | 423,266 | -0.20(-0.57%) |
Mar 28, 2024 | 34.63 | 35.21 | 34.63 | 34.84 | 413,568 | +0.21(+0.60%) |
Mar 27, 2024 | 34.88 | 35.17 | 34.60 | 34.63 | 553,743 | +0.12(+0.34%) |
Mar 26, 2024 | 34.81 | 34.95 | 34.40 | 34.51 | 315,253 | -0.13(-0.37%) |
Mar 25, 2024 | 34.43 | 34.85 | 34.33 | 34.64 | 390,673 | +0.38(+1.10%) |
Mar 22, 2024 | 34.05 | 34.89 | 33.89 | 34.26 | 529,717 | +0.41(+1.20%) |
Mar 21, 2024 | 33.91 | 34.25 | 33.59 | 33.86 | 371,109 | +0.21(+0.62%) |
Mar 20, 2024 | 32.93 | 33.87 | 32.69 | 33.65 | 337,009 | +0.69(+2.10%) |
Mar 19, 2024 | 32.30 | 33.16 | 32.30 | 32.96 | 294,048 | +0.50(+1.55%) |
Mar 18, 2024 | 32.85 | 32.94 | 32.27 | 32.45 | 388,284 | -0.40(-1.20%) |
Mar 15, 2024 | 32.56 | 33.41 | 32.55 | 32.85 | 1,027,418 | +0.00(+0.00%) |
Mar 14, 2024 | 32.95 | 33.35 | 32.46 | 32.85 | 358,276 | -0.30(-0.90%) |
Mar 13, 2024 | 33.23 | 33.80 | 32.80 | 33.15 | 529,373 | -0.09(-0.27%) |
Mar 12, 2024 | 32.64 | 33.36 | 32.52 | 33.23 | 306,267 | +0.41(+1.24%) |
Mar 11, 2024 | 32.93 | 33.08 | 32.40 | 32.83 | 319,698 | -0.44(-1.31%) |
Mar 08, 2024 | 32.93 | 33.53 | 32.64 | 33.26 | 307,253 | +0.95(+2.94%) |
Mar 07, 2024 | 32.65 | 32.97 | 32.16 | 32.31 | 272,729 | +0.03(+0.09%) |
Mar 06, 2024 | 33.17 | 33.19 | 32.13 | 32.29 | 424,138 | -0.81(-2.45%) |
Mar 05, 2024 | 32.20 | 33.44 | 32.20 | 33.10 | 485,050 | +0.46(+1.43%) |
Mar 04, 2024 | 33.02 | 33.55 | 32.40 | 32.63 | 319,185 | -0.49(-1.49%) |
Mar 01, 2024 | 33.32 | 33.99 | 32.94 | 33.13 | 324,458 | -0.28(-0.83%) |
Feb 29, 2024 | 33.69 | 34.00 | 33.25 | 33.40 | 385,191 | +0.29(+0.87%) |
Feb 28, 2024 | 32.76 | 33.38 | 32.75 | 33.12 | 332,096 | -0.19(-0.56%) |
Feb 27, 2024 | 32.51 | 33.63 | 32.47 | 33.30 | 275,477 | +0.53(+1.63%) |
Feb 26, 2024 | 33.38 | 33.67 | 32.73 | 32.77 | 363,072 | -0.67(-2.01%) |
Feb 23, 2024 | 34.12 | 34.34 | 33.25 | 33.44 | 353,252 | -0.13(-0.38%) |
Feb 22, 2024 | 30.89 | 33.74 | 29.99 | 33.57 | 718,501 | +1.81(+5.70%) |
Feb 21, 2024 | 32.32 | 32.35 | 31.60 | 31.76 | 549,517 | -0.51(-1.59%) |
Feb 20, 2024 | 31.51 | 32.40 | 31.41 | 32.28 | 344,591 | +0.31(+0.96%) |
Feb 16, 2024 | 32.70 | 32.70 | 31.86 | 31.97 | 247,821 | -0.87(-2.65%) |
Feb 15, 2024 | 32.65 | 33.11 | 32.51 | 32.84 | 335,709 | +0.22(+0.67%) |
Feb 14, 2024 | 32.60 | 32.72 | 32.24 | 32.62 | 398,647 | +0.45(+1.38%) |
Feb 13, 2024 | 32.56 | 32.70 | 31.94 | 32.18 | 340,241 | -1.65(-4.88%) |
Feb 12, 2024 | 33.29 | 33.96 | 33.29 | 33.83 | 272,796 | +0.73(+2.21%) |
Feb 09, 2024 | 33.22 | 33.30 | 32.70 | 33.10 | 331,919 | -0.05(-0.15%) |
Feb 08, 2024 | 32.36 | 33.30 | 32.36 | 33.15 | 460,306 | +0.76(+2.35%) |
Feb 07, 2024 | 32.93 | 32.93 | 32.34 | 32.38 | 238,195 | -0.29(-0.88%) |
Feb 06, 2024 | 32.09 | 32.84 | 32.09 | 32.67 | 320,308 | +0.42(+1.29%) |
Feb 05, 2024 | 32.33 | 32.50 | 31.67 | 32.26 | 251,119 | -0.56(-1.72%) |
Feb 02, 2024 | 32.39 | 33.19 | 31.93 | 32.82 | 280,206 | -0.06(-0.18%) |
Feb 01, 2024 | 32.93 | 33.16 | 32.03 | 32.88 | 378,890 | +0.03(+0.09%) |
Jan 31, 2024 | 34.26 | 34.29 | 32.66 | 32.85 | 379,663 | -1.57(-4.57%) |
Jan 30, 2024 | 34.30 | 34.61 | 34.23 | 34.42 | 382,757 | -0.08(-0.23%) |
Jan 29, 2024 | 34.62 | 34.62 | 34.01 | 34.50 | 365,683 | +0.02(+0.06%) |
Jan 26, 2024 | 34.63 | 35.34 | 34.45 | 34.48 | 628,279 | +0.07(+0.20%) |
Jan 25, 2024 | 33.76 | 34.41 | 33.45 | 34.41 | 397,418 | +1.21(+3.64%) |
Jan 24, 2024 | 33.76 | 33.76 | 32.96 | 33.21 | 320,320 | -0.33(-0.97%) |
Jan 23, 2024 | 33.56 | 33.88 | 33.09 | 33.53 | 363,193 | +0.22(+0.65%) |
Jan 22, 2024 | 32.39 | 33.37 | 32.22 | 33.31 | 291,735 | +1.09(+3.38%) |
Jan 19, 2024 | 32.22 | 32.30 | 31.50 | 32.23 | 215,789 | +0.20(+0.62%) |
Jan 18, 2024 | 32.18 | 32.39 | 31.45 | 32.03 | 261,334 | +0.21(+0.65%) |
Jan 17, 2024 | 31.47 | 31.92 | 31.37 | 31.82 | 304,839 | -0.14(-0.43%) |
Jan 16, 2024 | 31.86 | 32.07 | 31.58 | 31.96 | 308,297 | -0.24(-0.74%) |
Jan 12, 2024 | 33.20 | 33.29 | 32.00 | 32.20 | 324,256 | -0.45(-1.36%) |
Jan 11, 2024 | 32.58 | 32.92 | 32.10 | 32.64 | 366,203 | -0.14(-0.42%) |
Jan 10, 2024 | 32.15 | 32.86 | 32.15 | 32.78 | 376,028 | +0.47(+1.44%) |
Jan 09, 2024 | 32.31 | 32.55 | 32.12 | 32.31 | 340,233 | -0.34(-1.03%) |
Jan 08, 2024 | 32.34 | 32.90 | 32.17 | 32.65 | 309,187 | +0.22(+0.67%) |
Jan 05, 2024 | 31.97 | 32.83 | 30.88 | 32.43 | 356,047 | +0.10(+0.31%) |
Jan 04, 2024 | 32.38 | 32.54 | 32.07 | 32.33 | 324,137 | +0.03(+0.09%) |
Jan 03, 2024 | 33.54 | 33.54 | 32.26 | 32.30 | 516,552 | -1.31(-3.89%) |
Jan 02, 2024 | 34.18 | 34.51 | 33.34 | 33.61 | 630,149 | +0.00(+0.00%) |
Dec 29, 2023 | 34.10 | 34.25 | 33.57 | 33.61 | 446,449 | -0.66(-1.93%) |
Dec 28, 2023 | 34.18 | 34.39 | 34.01 | 34.27 | 240,077 | -0.01(-0.03%) |
Dec 27, 2023 | 34.25 | 34.56 | 33.77 | 34.28 | 340,754 | -0.01(-0.03%) |
Dec 26, 2023 | 33.82 | 34.52 | 33.78 | 34.29 | 344,324 | +0.57(+1.70%) |
Dec 22, 2023 | 33.54 | 34.16 | 33.30 | 33.72 | 240,825 | +0.18(+0.53%) |
Dec 21, 2023 | 33.39 | 33.59 | 33.08 | 33.54 | 341,038 | +0.44(+1.31%) |
Dec 20, 2023 | 33.61 | 34.30 | 33.10 | 33.11 | 424,905 | -0.78(-2.31%) |
Dec 19, 2023 | 32.87 | 34.00 | 32.87 | 33.89 | 340,184 | +1.01(+3.07%) |
Dec 18, 2023 | 32.70 | 33.38 | 32.47 | 32.88 | 417,721 | +0.40(+1.22%) |
Dec 15, 2023 | 32.85 | 32.85 | 32.20 | 32.48 | 1,658,259 | -0.23(-0.69%) |
Dec 14, 2023 | 31.96 | 33.06 | 31.96 | 32.71 | 782,796 | +1.37(+4.37%) |
Dec 13, 2023 | 31.22 | 31.44 | 29.73 | 31.34 | 1,072,729 | +0.32(+1.04%) |
Dec 12, 2023 | 31.19 | 31.29 | 30.79 | 31.02 | 662,956 | +0.00(+0.00%) |
Dec 11, 2023 | 31.26 | 31.52 | 30.64 | 31.02 | 1,210,584 | -0.05(-0.16%) |
Dec 08, 2023 | 30.91 | 31.11 | 30.51 | 31.06 | 260,144 | +0.06(+0.19%) |
Dec 07, 2023 | 30.28 | 31.04 | 29.73 | 31.01 | 328,802 | +0.71(+2.36%) |
Dec 06, 2023 | 30.52 | 31.14 | 30.15 | 30.29 | 312,073 | +0.27(+0.91%) |
Dec 05, 2023 | 30.07 | 30.28 | 29.53 | 30.02 | 345,405 | -0.22(-0.71%) |
Dec 04, 2023 | 29.07 | 30.56 | 29.07 | 30.23 | 631,201 | +0.80(+2.73%) |
Dec 01, 2023 | 28.35 | 29.47 | 28.29 | 29.43 | 452,217 | +0.96(+3.37%) |
Nov 30, 2023 | 28.68 | 28.93 | 28.11 | 28.47 | 334,738 | -0.25(-0.89%) |
Nov 29, 2023 | 28.97 | 29.38 | 28.69 | 28.73 | 311,037 | +0.11(+0.38%) |
Nov 28, 2023 | 28.28 | 28.91 | 28.11 | 28.62 | 309,393 | +0.28(+1.00%) |
Nov 27, 2023 | 28.28 | 28.65 | 27.91 | 28.33 | 391,964 | +0.07(+0.24%) |
Nov 24, 2023 | 28.72 | 28.72 | 28.18 | 28.27 | 174,037 | -0.49(-1.70%) |
Nov 22, 2023 | 29.36 | 29.39 | 28.62 | 28.76 | 251,588 | -0.31(-1.08%) |
Nov 21, 2023 | 28.93 | 29.45 | 28.77 | 29.07 | 364,554 | -0.28(-0.97%) |
Nov 20, 2023 | 28.95 | 29.40 | 28.70 | 29.35 | 421,591 | +0.40(+1.39%) |
Nov 17, 2023 | 28.73 | 29.30 | 28.65 | 28.95 | 382,616 | +0.63(+2.21%) |
Nov 16, 2023 | 29.05 | 29.05 | 28.14 | 28.32 | 449,692 | -0.92(-3.14%) |
Nov 15, 2023 | 29.50 | 30.10 | 28.99 | 29.24 | 609,674 | -0.28(-0.96%) |
Nov 14, 2023 | 28.85 | 29.94 | 28.85 | 29.53 | 558,158 | +1.77(+6.38%) |
Nov 13, 2023 | 27.64 | 28.00 | 27.49 | 27.76 | 324,783 | -0.12(-0.42%) |
Nov 10, 2023 | 28.11 | 28.15 | 27.44 | 27.87 | 335,817 | -0.04(-0.14%) |
Nov 09, 2023 | 28.52 | 28.52 | 27.46 | 27.91 | 407,535 | -0.39(-1.38%) |
Nov 08, 2023 | 28.38 | 28.38 | 27.80 | 28.31 | 421,669 | -0.06(-0.21%) |
Nov 07, 2023 | 27.81 | 28.68 | 27.67 | 28.36 | 412,808 | +0.08(+0.28%) |
Nov 06, 2023 | 27.95 | 28.30 | 27.33 | 28.29 | 449,926 | +0.33(+1.19%) |
Nov 03, 2023 | 27.30 | 28.46 | 27.30 | 27.95 | 466,672 | +0.89(+3.29%) |
Nov 02, 2023 | 27.19 | 28.37 | 25.85 | 27.06 | 509,925 | +1.50(+5.86%) |
Nov 01, 2023 | 25.48 | 25.66 | 24.63 | 25.57 | 403,226 | +0.07(+0.27%) |
Oct 31, 2023 | 25.48 | 25.56 | 24.89 | 25.50 | 665,966 | +0.03(+0.12%) |
Oct 30, 2023 | 25.03 | 25.82 | 24.88 | 25.47 | 507,080 | +0.74(+3.01%) |
Oct 27, 2023 | 25.02 | 25.10 | 24.51 | 24.72 | 363,350 | -0.14(-0.55%) |
Oct 26, 2023 | 25.20 | 25.31 | 24.46 | 24.86 | 364,631 | -0.31(-1.24%) |
Oct 25, 2023 | 25.34 | 25.88 | 24.64 | 25.17 | 332,931 | -0.17(-0.66%) |
Oct 24, 2023 | 26.48 | 27.09 | 25.32 | 25.34 | 538,833 | -1.18(-4.46%) |
Oct 23, 2023 | 26.54 | 27.12 | 26.14 | 26.52 | 385,160 | -0.04(-0.15%) |
Oct 20, 2023 | 27.33 | 27.45 | 26.54 | 26.56 | 447,087 | -0.61(-2.23%) |
Oct 19, 2023 | 28.46 | 28.46 | 27.15 | 27.17 | 319,760 | -1.43(-4.99%) |
Oct 18, 2023 | 28.77 | 28.87 | 28.25 | 28.60 | 340,734 | -0.48(-1.65%) |
Oct 17, 2023 | 28.72 | 29.42 | 28.72 | 29.08 | 338,577 | +0.35(+1.23%) |
Oct 16, 2023 | 28.57 | 29.07 | 28.42 | 28.73 | 322,357 | +0.59(+2.09%) |
Oct 13, 2023 | 27.93 | 28.42 | 27.93 | 28.14 | 343,119 | +0.22(+0.81%) |
Oct 12, 2023 | 28.93 | 28.93 | 27.63 | 27.91 | 337,675 | -0.87(-3.03%) |
Oct 11, 2023 | 29.07 | 29.31 | 28.45 | 28.78 | 382,527 | -0.22(-0.78%) |
Oct 10, 2023 | 28.66 | 29.28 | 28.66 | 29.01 | 434,339 | +0.31(+1.09%) |
Oct 09, 2023 | 27.67 | 28.90 | 27.67 | 28.70 | 330,179 | +0.73(+2.62%) |
Oct 06, 2023 | 27.83 | 28.46 | 27.65 | 27.96 | 416,857 | -0.04(-0.14%) |
Oct 05, 2023 | 28.03 | 28.37 | 27.91 | 28.00 | 420,052 | -0.12(-0.42%) |
Oct 04, 2023 | 27.58 | 28.32 | 27.38 | 28.12 | 445,532 | +0.54(+1.95%) |
Oct 03, 2023 | 28.12 | 28.20 | 27.37 | 27.58 | 424,696 | -0.61(-2.15%) |
Oct 02, 2023 | 28.48 | 28.86 | 27.95 | 28.19 | 488,676 | -0.29(-1.03%) |
Sep 29, 2023 | 29.07 | 29.33 | 28.29 | 28.48 | 427,123 | -0.39(-1.34%) |
Sep 28, 2023 | 28.36 | 29.15 | 28.36 | 28.87 | 567,804 | +0.41(+1.43%) |
Sep 27, 2023 | 28.25 | 28.69 | 28.10 | 28.46 | 293,512 | +0.37(+1.31%) |
Sep 26, 2023 | 28.54 | 28.70 | 28.04 | 28.09 | 311,593 | -0.65(-2.25%) |
Sep 25, 2023 | 28.02 | 28.90 | 28.62 | 28.74 | 293,482 | +0.65(+2.31%) |
Sep 22, 2023 | 28.16 | 28.38 | 28.02 | 28.09 | 324,228 | +0.00(+0.00%) |
Sep 21, 2023 | 27.68 | 28.45 | 27.62 | 28.09 | 414,694 | +0.07(+0.24%) |
Sep 20, 2023 | 28.11 | 28.45 | 27.95 | 28.03 | 320,219 | +0.03(+0.10%) |
Sep 19, 2023 | 27.73 | 28.19 | 27.63 | 28.00 | 407,535 | +0.24(+0.87%) |
Sep 18, 2023 | 28.35 | 28.67 | 27.71 | 27.76 | 544,925 | -0.45(-1.61%) |
Sep 15, 2023 | 29.83 | 30.18 | 28.06 | 28.21 | 2,936,864 | -1.62(-5.45%) |
Sep 14, 2023 | 29.71 | 30.08 | 29.55 | 29.84 | 667,870 | +0.30(+1.02%) |
Sep 13, 2023 | 29.53 | 29.84 | 29.06 | 29.54 | 491,001 | +0.18(+0.63%) |
Sep 12, 2023 | 29.30 | 29.94 | 29.14 | 29.35 | 375,592 | +0.05(+0.17%) |
Sep 11, 2023 | 29.51 | 29.55 | 29.14 | 29.30 | 369,570 | +0.07(+0.23%) |
Sep 08, 2023 | 29.55 | 29.63 | 28.96 | 29.24 | 337,969 | -0.41(-1.37%) |
Sep 07, 2023 | 29.14 | 29.87 | 29.02 | 29.64 | 578,074 | +0.27(+0.92%) |
Sep 06, 2023 | 29.05 | 29.41 | 28.60 | 29.37 | 354,344 | +0.24(+0.83%) |
Sep 05, 2023 | 29.92 | 29.92 | 28.46 | 29.13 | 585,393 | -1.17(-3.86%) |
Sep 01, 2023 | 29.71 | 30.32 | 29.71 | 30.30 | 255,538 | +0.69(+2.32%) |
Aug 31, 2023 | 29.37 | 29.77 | 29.29 | 29.61 | 361,520 | +0.20(+0.69%) |
Aug 30, 2023 | 29.34 | 29.88 | 29.15 | 29.41 | 317,776 | -0.12(-0.39%) |
Aug 29, 2023 | 29.20 | 29.69 | 29.15 | 29.53 | 357,499 | +0.19(+0.66%) |
Aug 28, 2023 | 28.81 | 29.41 | 28.81 | 29.33 | 249,435 | +0.58(+2.02%) |
Aug 25, 2023 | 28.19 | 29.00 | 28.19 | 28.75 | 332,196 | +0.61(+2.17%) |
Aug 24, 2023 | 28.15 | 28.53 | 28.09 | 28.14 | 334,372 | -0.18(-0.65%) |
Aug 23, 2023 | 27.56 | 28.38 | 27.51 | 28.33 | 314,396 | +0.65(+2.34%) |
Aug 22, 2023 | 28.58 | 28.73 | 27.56 | 27.68 | 411,382 | -0.67(-2.35%) |
Aug 21, 2023 | 28.32 | 28.69 | 27.93 | 28.35 | 426,586 | -0.04(-0.14%) |
Aug 18, 2023 | 27.99 | 28.63 | 27.79 | 28.38 | 234,547 | +0.12(+0.41%) |
Aug 17, 2023 | 29.28 | 29.45 | 28.10 | 28.27 | 354,917 | -1.02(-3.47%) |
Aug 16, 2023 | 29.67 | 30.20 | 29.26 | 29.28 | 344,231 | -0.44(-1.46%) |
Aug 15, 2023 | 29.66 | 29.76 | 29.10 | 29.72 | 402,835 | -0.24(-0.81%) |
Aug 14, 2023 | 30.07 | 30.13 | 29.55 | 29.96 | 370,972 | -0.25(-0.83%) |
Aug 11, 2023 | 30.69 | 30.91 | 30.07 | 30.21 | 370,136 | -0.73(-2.34%) |
Aug 10, 2023 | 31.62 | 32.11 | 30.81 | 30.94 | 292,470 | -0.57(-1.81%) |
Aug 09, 2023 | 31.64 | 31.78 | 31.32 | 31.51 | 362,030 | -0.31(-0.97%) |
Aug 08, 2023 | 31.31 | 31.88 | 31.25 | 31.82 | 480,435 | -0.10(-0.30%) |
Aug 07, 2023 | 32.47 | 32.85 | 31.48 | 31.91 | 447,028 | -0.55(-1.70%) |
Aug 04, 2023 | 32.00 | 32.71 | 31.65 | 32.47 | 497,430 | +1.15(+3.68%) |
Aug 03, 2023 | 34.16 | 34.98 | 31.18 | 31.32 | 1,032,091 | -1.58(-4.79%) |
Aug 02, 2023 | 33.26 | 33.26 | 32.55 | 32.89 | 356,583 | -0.70(-2.07%) |
Aug 01, 2023 | 33.14 | 33.87 | 32.77 | 33.59 | 421,135 | +0.10(+0.29%) |
Jul 31, 2023 | 33.47 | 33.62 | 33.07 | 33.49 | 502,416 | +0.22(+0.67%) |
Jul 28, 2023 | 33.73 | 33.85 | 32.87 | 33.27 | 589,231 | +0.08(+0.23%) |
Jul 27, 2023 | 33.77 | 33.96 | 32.85 | 33.19 | 605,384 | -0.52(-1.55%) |
Jul 26, 2023 | 32.73 | 34.66 | 32.57 | 33.71 | 928,178 | +1.44(+4.47%) |
Jul 25, 2023 | 32.55 | 33.01 | 32.25 | 32.27 | 436,110 | -0.34(-1.04%) |
Jul 24, 2023 | 32.20 | 32.84 | 31.92 | 32.61 | 366,977 | +0.41(+1.26%) |
Jul 21, 2023 | 33.16 | 33.16 | 32.18 | 32.20 | 567,562 | -0.65(-1.97%) |
Jul 20, 2023 | 33.23 | 33.23 | 32.37 | 32.85 | 341,643 | -0.48(-1.45%) |
Jul 19, 2023 | 32.37 | 33.66 | 32.25 | 33.34 | 721,903 | +1.06(+3.30%) |
Jul 18, 2023 | 31.04 | 32.29 | 30.90 | 32.27 | 533,475 | +1.25(+4.02%) |
Jul 17, 2023 | 30.86 | 31.37 | 30.56 | 31.02 | 419,111 | +0.11(+0.34%) |
Jul 14, 2023 | 30.58 | 30.92 | 30.31 | 30.92 | 312,725 | +0.17(+0.57%) |
Jul 13, 2023 | 30.52 | 30.95 | 30.18 | 30.74 | 286,863 | +0.22(+0.73%) |
Jul 12, 2023 | 31.08 | 31.17 | 30.46 | 30.52 | 271,200 | +0.05(+0.16%) |
Jul 11, 2023 | 30.18 | 30.67 | 30.14 | 30.47 | 449,089 | +0.62(+2.07%) |
Jul 10, 2023 | 29.67 | 30.02 | 29.41 | 29.85 | 305,384 | +0.29(+0.98%) |
Jul 07, 2023 | 29.59 | 29.98 | 29.50 | 29.56 | 392,695 | +0.11(+0.36%) |
Jul 06, 2023 | 29.46 | 29.98 | 29.14 | 29.46 | 311,947 | -0.30(-1.01%) |
Jul 05, 2023 | 30.56 | 30.56 | 29.74 | 29.76 | 461,327 | -0.85(-2.78%) |
Jul 03, 2023 | 30.00 | 30.66 | 29.86 | 30.61 | 174,490 | +0.50(+1.67%) |
Jun 30, 2023 | 30.70 | 30.84 | 29.72 | 30.11 | 377,959 | -0.11(-0.35%) |
Jun 29, 2023 | 30.46 | 30.99 | 30.15 | 30.21 | 411,015 | -0.12(-0.38%) |
Jun 28, 2023 | 30.09 | 30.45 | 29.96 | 30.33 | 298,181 | +0.11(+0.35%) |
Jun 27, 2023 | 29.66 | 30.64 | 29.44 | 30.22 | 608,817 | +0.79(+2.69%) |
Jun 26, 2023 | 29.55 | 30.44 | 29.43 | 29.43 | 399,004 | -0.06(-0.20%) |
Jun 23, 2023 | 29.86 | 30.52 | 29.27 | 29.49 | 1,944,716 | -0.73(-2.40%) |
Jun 22, 2023 | 30.95 | 31.02 | 30.16 | 30.21 | 438,585 | -0.73(-2.34%) |
Jun 21, 2023 | 31.32 | 31.59 | 30.87 | 30.94 | 380,055 | -0.44(-1.39%) |
Jun 20, 2023 | 31.33 | 32.02 | 30.90 | 31.37 | 493,486 | +0.16(+0.53%) |
Jun 16, 2023 | 31.81 | 32.08 | 31.02 | 31.21 | 1,318,962 | -0.76(-2.39%) |