Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.01 | 30.31 | 29.80 | 30.20 | 288,768 | +0.71(+2.41%) |
May 30, 2024 | 29.51 | 29.75 | 29.26 | 29.49 | 115,725 | -0.05(-0.17%) |
May 29, 2024 | 29.80 | 29.96 | 29.37 | 29.54 | 107,897 | -0.53(-1.76%) |
May 28, 2024 | 29.93 | 30.15 | 29.75 | 30.07 | 95,208 | +0.11(+0.37%) |
May 27, 2024 | 29.94 | 30.23 | 29.82 | 29.96 | 42,466 | -0.01(-0.03%) |
May 24, 2024 | 30.02 | 30.15 | 29.80 | 29.97 | 62,661 | -0.07(-0.23%) |
May 23, 2024 | 30.41 | 30.49 | 29.85 | 30.04 | 132,276 | -0.40(-1.31%) |
May 22, 2024 | 30.64 | 30.75 | 30.29 | 30.44 | 107,238 | -0.52(-1.68%) |
May 21, 2024 | 29.98 | 31.12 | 29.95 | 30.96 | 312,373 | +0.91(+3.03%) |
May 17, 2024 | 30.05 | 0 | +0.24(+0.81%) | |||
May 16, 2024 | 30.27 | 30.27 | 29.81 | 29.81 | 117,876 | -0.30(-1.00%) |
May 15, 2024 | 30.15 | 30.29 | 30.03 | 30.11 | 80,867 | +0.05(+0.17%) |
May 14, 2024 | 30.15 | 30.30 | 30.00 | 30.06 | 96,830 | -0.02(-0.07%) |
May 13, 2024 | 30.43 | 30.45 | 29.98 | 30.08 | 124,729 | -0.31(-1.02%) |
May 10, 2024 | 30.49 | 30.64 | 30.21 | 30.39 | 97,355 | +0.20(+0.66%) |
May 09, 2024 | 30.34 | 30.65 | 29.85 | 30.19 | 153,547 | -0.12(-0.40%) |
May 08, 2024 | 30.17 | 30.37 | 30.02 | 30.31 | 108,081 | -0.13(-0.43%) |
May 07, 2024 | 30.45 | 30.51 | 30.31 | 30.44 | 41,459 | +0.05(+0.16%) |
May 06, 2024 | 29.94 | 30.57 | 29.94 | 30.39 | 259,675 | +0.55(+1.84%) |
May 03, 2024 | 29.84 | 29.89 | 29.66 | 29.84 | 134,412 | +0.27(+0.91%) |
May 02, 2024 | 29.31 | 29.69 | 29.07 | 29.57 | 125,834 | +0.15(+0.51%) |
May 01, 2024 | 30.01 | 30.04 | 29.36 | 29.42 | 148,278 | -0.65(-2.16%) |
Apr 30, 2024 | 30.27 | 30.52 | 30.05 | 30.07 | 194,994 | -0.45(-1.47%) |
Apr 29, 2024 | 30.49 | 30.60 | 30.04 | 30.52 | 127,826 | +0.02(+0.07%) |
Apr 26, 2024 | 30.51 | 30.94 | 30.32 | 30.50 | 130,713 | +0.03(+0.10%) |
Apr 25, 2024 | 29.94 | 30.57 | 29.94 | 30.47 | 111,764 | +0.43(+1.43%) |
Apr 24, 2024 | 30.04 | 30.49 | 30.01 | 30.04 | 150,063 | +0.15(+0.50%) |
Apr 23, 2024 | 29.92 | 30.08 | 29.80 | 29.89 | 173,803 | -0.22(-0.73%) |
Apr 22, 2024 | 30.17 | 30.17 | 29.70 | 30.11 | 256,720 | -0.10(-0.33%) |
Apr 19, 2024 | 30.19 | 30.42 | 30.13 | 30.21 | 58,543 | -0.16(-0.53%) |
Apr 18, 2024 | 30.29 | 30.76 | 30.05 | 30.37 | 153,995 | +0.10(+0.33%) |
Apr 17, 2024 | 29.65 | 30.67 | 29.65 | 30.27 | 202,264 | +0.68(+2.30%) |
Apr 16, 2024 | 29.40 | 29.65 | 29.28 | 29.59 | 79,163 | -0.33(-1.10%) |
Apr 15, 2024 | 30.65 | 30.73 | 29.75 | 29.92 | 126,806 | -0.53(-1.74%) |
Apr 12, 2024 | 30.10 | 30.70 | 30.07 | 30.45 | 212,000 | +0.52(+1.74%) |
Apr 11, 2024 | 29.98 | 29.98 | 29.46 | 29.93 | 113,798 | +0.04(+0.13%) |
Apr 10, 2024 | 29.60 | 29.98 | 29.40 | 29.89 | 124,757 | -0.10(-0.33%) |
Apr 09, 2024 | 29.76 | 30.52 | 29.76 | 29.99 | 181,834 | +0.36(+1.21%) |
Apr 08, 2024 | 29.32 | 29.69 | 29.23 | 29.63 | 172,399 | +0.42(+1.44%) |
Apr 05, 2024 | 29.24 | 29.50 | 29.00 | 29.21 | 189,784 | +0.05(+0.17%) |
Apr 04, 2024 | 29.31 | 29.65 | 29.05 | 29.16 | 237,242 | -0.17(-0.58%) |
Apr 03, 2024 | 28.83 | 29.42 | 28.81 | 29.33 | 234,048 | +0.51(+1.77%) |
Apr 02, 2024 | 28.66 | 29.05 | 28.52 | 28.82 | 181,335 | +0.03(+0.10%) |
Apr 01, 2024 | 29.06 | 29.13 | 28.64 | 28.79 | 171,229 | -0.09(-0.31%) |
Mar 28, 2024 | 28.88 | 0 | -0.15(-0.52%) | |||
Mar 27, 2024 | 29.09 | 29.33 | 28.95 | 29.03 | 247,471 | -0.47(-1.59%) |
Mar 26, 2024 | 29.40 | 29.72 | 29.30 | 29.50 | 142,739 | +0.16(+0.55%) |
Mar 25, 2024 | 29.25 | 29.76 | 29.20 | 29.34 | 212,193 | +0.07(+0.24%) |
Mar 22, 2024 | 29.54 | 29.59 | 29.08 | 29.27 | 155,312 | -0.31(-1.05%) |
Mar 21, 2024 | 29.61 | 29.92 | 29.42 | 29.58 | 268,987 | -0.09(-0.30%) |
Mar 20, 2024 | 29.83 | 29.85 | 29.36 | 29.67 | 180,357 | -0.13(-0.44%) |
Mar 19, 2024 | 29.20 | 29.93 | 29.20 | 29.80 | 287,529 | +0.58(+1.98%) |
Mar 18, 2024 | 29.30 | 29.68 | 28.92 | 29.22 | 338,399 | +0.02(+0.07%) |
Mar 15, 2024 | 28.83 | 29.25 | 28.57 | 29.20 | 912,122 | +0.62(+2.17%) |
Mar 14, 2024 | 29.09 | 29.11 | 28.48 | 28.58 | 267,483 | -0.26(-0.90%) |
Mar 13, 2024 | 29.85 | 30.74 | 28.80 | 28.84 | 310,007 | -1.38(-4.57%) |
Mar 12, 2024 | 30.27 | 30.42 | 30.00 | 30.22 | 97,873 | +0.11(+0.37%) |
Mar 11, 2024 | 30.44 | 30.74 | 29.86 | 30.11 | 327,943 | -0.54(-1.76%) |
Mar 08, 2024 | 30.77 | 30.85 | 30.33 | 30.65 | 139,963 | -0.12(-0.39%) |
Mar 07, 2024 | 30.40 | 31.25 | 30.40 | 30.77 | 180,285 | +0.54(+1.79%) |
Mar 06, 2024 | 30.21 | 30.38 | 30.04 | 30.23 | 77,404 | +0.21(+0.70%) |
Mar 05, 2024 | 30.12 | 30.30 | 30.00 | 30.02 | 135,578 | -0.09(-0.30%) |
Mar 04, 2024 | 30.11 | 30.45 | 30.07 | 30.11 | 120,605 | -0.01(-0.03%) |
Mar 01, 2024 | 30.25 | 30.34 | 30.08 | 30.12 | 91,702 | -0.13(-0.43%) |
Feb 29, 2024 | 30.09 | 30.28 | 30.00 | 30.25 | 195,591 | +0.21(+0.70%) |
Feb 28, 2024 | 30.40 | 30.40 | 29.99 | 30.04 | 71,217 | -0.25(-0.83%) |
Feb 27, 2024 | 30.13 | 30.33 | 30.00 | 30.29 | 141,645 | +0.21(+0.70%) |
Feb 26, 2024 | 30.26 | 30.42 | 30.00 | 30.08 | 120,441 | -0.36(-1.18%) |
Feb 23, 2024 | 30.02 | 30.50 | 30.00 | 30.44 | 165,556 | +0.41(+1.37%) |
Feb 22, 2024 | 30.15 | 30.41 | 30.01 | 30.03 | 75,553 | -0.07(-0.23%) |
Feb 21, 2024 | 30.29 | 30.29 | 29.85 | 30.10 | 161,970 | -0.25(-0.82%) |
Feb 20, 2024 | 30.65 | 30.98 | 29.77 | 30.35 | 220,863 | -0.74(-2.38%) |
Feb 16, 2024 | 31.09 | 0 | +0.27(+0.88%) | |||
Feb 15, 2024 | 30.51 | 30.93 | 30.50 | 30.82 | 80,201 | +0.25(+0.82%) |
Feb 14, 2024 | 30.56 | 30.83 | 30.33 | 30.57 | 78,496 | +0.14(+0.46%) |
Feb 13, 2024 | 30.77 | 30.81 | 30.24 | 30.43 | 94,848 | -0.64(-2.06%) |
Feb 12, 2024 | 30.70 | 31.08 | 30.68 | 31.07 | 91,876 | +0.24(+0.78%) |
Feb 09, 2024 | 31.10 | 31.31 | 30.82 | 30.83 | 108,306 | -0.31(-1.00%) |
Feb 08, 2024 | 31.57 | 31.85 | 31.02 | 31.14 | 131,907 | -0.49(-1.55%) |
Feb 07, 2024 | 31.66 | 31.72 | 31.37 | 31.63 | 70,979 | -0.04(-0.13%) |
Feb 06, 2024 | 31.49 | 32.07 | 31.40 | 31.67 | 120,504 | +0.31(+0.99%) |
Feb 05, 2024 | 32.11 | 32.23 | 31.34 | 31.36 | 143,774 | -1.01(-3.12%) |
Feb 02, 2024 | 32.73 | 32.73 | 32.30 | 32.37 | 179,610 | -0.37(-1.13%) |
Feb 01, 2024 | 32.96 | 33.45 | 32.58 | 32.74 | 235,611 | -0.27(-0.82%) |
Jan 31, 2024 | 33.37 | 33.45 | 32.99 | 33.01 | 82,368 | -0.41(-1.23%) |
Jan 30, 2024 | 33.01 | 33.45 | 32.75 | 33.42 | 102,001 | +0.20(+0.60%) |
Jan 29, 2024 | 33.18 | 33.30 | 32.80 | 33.22 | 82,012 | +0.07(+0.21%) |
Jan 26, 2024 | 33.12 | 33.49 | 33.03 | 33.15 | 120,663 | +0.24(+0.73%) |
Jan 25, 2024 | 33.24 | 33.26 | 32.63 | 32.91 | 120,787 | -0.22(-0.66%) |
Jan 24, 2024 | 33.23 | 33.33 | 32.90 | 33.13 | 190,991 | +0.54(+1.66%) |
Jan 23, 2024 | 32.24 | 32.64 | 32.20 | 32.59 | 184,057 | +0.55(+1.72%) |
Jan 22, 2024 | 32.41 | 32.41 | 31.96 | 32.04 | 188,142 | -0.38(-1.17%) |
Jan 19, 2024 | 32.70 | 32.70 | 32.16 | 32.42 | 102,120 | -0.28(-0.86%) |
Jan 18, 2024 | 32.70 | 32.74 | 32.34 | 32.70 | 112,665 | +0.00(+0.00%) |
Jan 17, 2024 | 32.96 | 33.02 | 32.43 | 32.70 | 229,865 | -0.60(-1.80%) |
Jan 16, 2024 | 32.87 | 33.31 | 32.85 | 33.30 | 272,989 | +0.27(+0.82%) |
Jan 15, 2024 | 32.83 | 33.03 | 32.46 | 33.03 | 84,580 | +0.08(+0.24%) |
Jan 12, 2024 | 32.50 | 32.96 | 32.29 | 32.95 | 175,714 | +0.60(+1.85%) |
Jan 11, 2024 | 31.86 | 32.43 | 31.86 | 32.35 | 129,959 | +0.65(+2.05%) |
Jan 10, 2024 | 31.70 | 31.89 | 31.44 | 31.70 | 161,715 | -0.07(-0.22%) |
Jan 09, 2024 | 31.94 | 31.98 | 31.67 | 31.77 | 155,900 | -0.22(-0.69%) |
Jan 08, 2024 | 31.75 | 32.04 | 31.61 | 31.99 | 125,496 | +0.32(+1.01%) |
Jan 05, 2024 | 31.72 | 31.94 | 31.50 | 31.67 | 91,548 | -0.19(-0.60%) |
Jan 04, 2024 | 31.61 | 31.89 | 31.60 | 31.86 | 67,008 | +0.13(+0.41%) |
Jan 03, 2024 | 31.37 | 31.83 | 31.25 | 31.73 | 93,685 | -0.03(-0.09%) |
Jan 02, 2024 | 31.29 | 32.06 | 31.29 | 31.76 | 90,934 | -0.14(-0.44%) |
Dec 29, 2023 | 31.90 | 0 | -0.22(-0.68%) | |||
Dec 28, 2023 | 32.40 | 32.82 | 32.05 | 32.12 | 99,767 | -0.75(-2.28%) |
Dec 27, 2023 | 32.60 | 33.14 | 32.59 | 32.87 | 135,814 | +0.28(+0.86%) |
Dec 22, 2023 | 32.59 | 0 | -0.18(-0.55%) | |||
Dec 21, 2023 | 32.41 | 33.15 | 32.41 | 32.77 | 139,217 | +0.52(+1.61%) |
Dec 20, 2023 | 32.98 | 32.98 | 32.24 | 32.25 | 226,732 | -0.76(-2.30%) |
Dec 19, 2023 | 32.30 | 33.12 | 32.30 | 33.01 | 189,555 | +0.66(+2.04%) |
Dec 18, 2023 | 32.72 | 33.19 | 32.24 | 32.35 | 182,029 | +0.04(+0.12%) |
Dec 15, 2023 | 32.73 | 32.85 | 32.00 | 32.31 | 163,700 | -0.20(-0.62%) |
Dec 14, 2023 | 32.10 | 32.78 | 32.05 | 32.51 | 176,947 | +0.70(+2.20%) |
Dec 13, 2023 | 30.87 | 31.85 | 30.87 | 31.81 | 128,639 | +0.86(+2.78%) |
Dec 12, 2023 | 31.50 | 31.64 | 30.80 | 30.95 | 149,537 | -0.36(-1.15%) |
Dec 11, 2023 | 32.10 | 32.15 | 31.19 | 31.31 | 179,678 | -0.77(-2.40%) |
Dec 08, 2023 | 31.50 | 32.25 | 31.50 | 32.08 | 139,929 | +0.73(+2.33%) |
Dec 07, 2023 | 31.29 | 31.53 | 31.10 | 31.35 | 107,608 | +0.23(+0.74%) |
Dec 06, 2023 | 31.06 | 31.68 | 31.05 | 31.12 | 124,489 | +0.06(+0.19%) |
Dec 05, 2023 | 31.45 | 31.61 | 30.95 | 31.06 | 99,618 | -0.43(-1.37%) |
Dec 04, 2023 | 31.91 | 31.99 | 31.37 | 31.49 | 187,016 | -0.59(-1.84%) |
Dec 01, 2023 | 31.34 | 32.15 | 31.31 | 32.08 | 103,273 | +0.64(+2.04%) |
Nov 30, 2023 | 31.42 | 31.77 | 31.26 | 31.44 | 132,036 | -0.01(-0.03%) |
Nov 29, 2023 | 31.34 | 31.55 | 31.23 | 31.45 | 97,251 | +0.11(+0.35%) |
Nov 28, 2023 | 31.37 | 31.49 | 31.06 | 31.34 | 63,894 | -0.07(-0.22%) |
Nov 27, 2023 | 31.71 | 31.71 | 31.23 | 31.41 | 110,978 | -0.30(-0.95%) |
Nov 24, 2023 | 31.51 | 31.75 | 31.32 | 31.71 | 96,577 | +0.12(+0.38%) |
Nov 23, 2023 | 31.99 | 32.05 | 31.51 | 31.59 | 50,001 | -0.32(-1.00%) |
Nov 22, 2023 | 31.76 | 32.01 | 31.65 | 31.91 | 96,907 | +0.01(+0.03%) |
Nov 21, 2023 | 32.02 | 32.22 | 31.89 | 31.90 | 71,002 | -0.25(-0.78%) |
Nov 20, 2023 | 31.64 | 32.16 | 31.52 | 32.15 | 166,125 | +0.66(+2.10%) |
Nov 17, 2023 | 31.24 | 31.57 | 31.08 | 31.49 | 47,949 | +0.33(+1.06%) |
Nov 16, 2023 | 31.66 | 31.80 | 30.92 | 31.16 | 82,437 | -0.41(-1.30%) |
Nov 15, 2023 | 31.48 | 31.87 | 31.38 | 31.57 | 95,663 | +0.49(+1.58%) |
Nov 14, 2023 | 31.24 | 31.54 | 30.85 | 31.08 | 119,904 | +0.28(+0.91%) |
Nov 13, 2023 | 30.57 | 31.07 | 30.57 | 30.80 | 92,195 | +0.26(+0.85%) |
Nov 10, 2023 | 30.61 | 30.63 | 30.19 | 30.54 | 74,375 | +0.04(+0.13%) |
Nov 09, 2023 | 30.15 | 30.94 | 30.15 | 30.50 | 160,292 | +0.41(+1.36%) |
Nov 08, 2023 | 30.00 | 30.22 | 29.97 | 30.09 | 70,043 | +0.08(+0.27%) |
Nov 07, 2023 | 30.00 | 30.43 | 29.97 | 30.01 | 128,774 | -0.13(-0.43%) |
Nov 06, 2023 | 30.65 | 30.66 | 30.02 | 30.14 | 167,156 | -0.53(-1.73%) |
Nov 03, 2023 | 31.01 | 31.84 | 30.65 | 30.67 | 188,408 | -0.41(-1.32%) |
Nov 02, 2023 | 31.00 | 31.30 | 30.90 | 31.08 | 136,039 | +0.35(+1.14%) |
Nov 01, 2023 | 30.65 | 30.77 | 30.33 | 30.73 | 109,939 | +0.23(+0.75%) |
Oct 31, 2023 | 30.90 | 31.31 | 30.50 | 30.50 | 196,513 | -0.23(-0.75%) |
Oct 30, 2023 | 30.96 | 31.32 | 30.60 | 30.73 | 110,155 | -0.12(-0.39%) |
Oct 27, 2023 | 30.36 | 30.96 | 30.34 | 30.85 | 290,477 | +0.57(+1.88%) |
Oct 26, 2023 | 29.75 | 30.48 | 29.74 | 30.28 | 210,848 | +0.39(+1.30%) |
Oct 25, 2023 | 30.42 | 30.85 | 29.82 | 29.89 | 116,804 | -0.73(-2.38%) |
Oct 24, 2023 | 30.72 | 31.01 | 30.40 | 30.62 | 402,013 | +0.37(+1.22%) |
Oct 23, 2023 | 30.12 | 30.70 | 30.05 | 30.25 | 249,169 | -0.01(-0.03%) |
Oct 20, 2023 | 30.40 | 30.47 | 30.11 | 30.26 | 162,806 | -0.24(-0.79%) |
Oct 19, 2023 | 30.40 | 30.75 | 30.36 | 30.50 | 88,413 | +0.09(+0.30%) |
Oct 18, 2023 | 30.14 | 30.69 | 30.14 | 30.41 | 107,495 | -0.09(-0.30%) |
Oct 17, 2023 | 31.15 | 31.15 | 30.06 | 30.50 | 463,808 | -1.41(-4.42%) |
Oct 16, 2023 | 31.54 | 32.27 | 31.34 | 31.91 | 196,562 | +0.70(+2.24%) |
Oct 13, 2023 | 31.68 | 31.74 | 31.11 | 31.21 | 79,010 | -0.27(-0.86%) |
Oct 12, 2023 | 32.02 | 32.09 | 31.31 | 31.48 | 106,269 | -0.50(-1.56%) |
Oct 11, 2023 | 31.97 | 32.25 | 31.83 | 31.98 | 110,468 | +0.12(+0.38%) |
Oct 10, 2023 | 31.80 | 32.20 | 31.78 | 31.86 | 187,993 | +0.06(+0.19%) |
Oct 06, 2023 | 31.80 | 0 | +0.73(+2.35%) | |||
Oct 05, 2023 | 30.14 | 31.19 | 30.14 | 31.07 | 170,727 | +0.94(+3.12%) |
Oct 04, 2023 | 30.54 | 30.75 | 29.77 | 30.13 | 189,445 | -0.52(-1.70%) |
Oct 03, 2023 | 31.33 | 31.50 | 30.51 | 30.65 | 164,559 | -0.92(-2.91%) |
Oct 02, 2023 | 32.03 | 32.03 | 31.11 | 31.57 | 155,228 | -0.58(-1.80%) |
Sep 29, 2023 | 32.51 | 32.77 | 32.06 | 32.15 | 265,333 | -0.07(-0.22%) |
Sep 28, 2023 | 32.04 | 32.25 | 31.67 | 32.22 | 288,130 | -0.67(-2.04%) |
Sep 27, 2023 | 32.80 | 32.97 | 32.37 | 32.89 | 429,979 | +0.24(+0.74%) |
Sep 26, 2023 | 33.29 | 33.33 | 32.51 | 32.65 | 242,879 | -0.58(-1.75%) |
Sep 25, 2023 | 33.00 | 33.27 | 33.05 | 33.23 | 223,048 | +0.17(+0.51%) |
Sep 22, 2023 | 32.88 | 33.34 | 32.57 | 33.06 | 86,840 | +0.17(+0.52%) |
Sep 21, 2023 | 33.50 | 33.58 | 32.63 | 32.89 | 267,553 | -0.86(-2.55%) |
Sep 20, 2023 | 33.69 | 33.94 | 33.25 | 33.75 | 181,178 | +0.06(+0.18%) |
Sep 19, 2023 | 33.77 | 34.05 | 33.51 | 33.69 | 140,447 | -0.22(-0.65%) |
Sep 18, 2023 | 33.81 | 34.04 | 33.35 | 33.91 | 179,661 | +0.03(+0.09%) |
Sep 15, 2023 | 33.00 | 34.18 | 32.95 | 33.88 | 259,894 | +1.01(+3.07%) |
Sep 14, 2023 | 32.04 | 32.90 | 32.04 | 32.87 | 200,530 | +1.06(+3.33%) |
Sep 13, 2023 | 32.02 | 32.11 | 31.70 | 31.81 | 116,085 | -0.21(-0.66%) |
Sep 12, 2023 | 31.78 | 32.34 | 31.78 | 32.02 | 138,469 | +0.33(+1.04%) |
Sep 11, 2023 | 31.33 | 31.79 | 31.30 | 31.69 | 61,765 | +0.49(+1.57%) |
Sep 08, 2023 | 31.29 | 31.41 | 31.05 | 31.20 | 83,951 | -0.15(-0.48%) |
Sep 07, 2023 | 31.31 | 31.42 | 30.67 | 31.35 | 197,141 | -0.39(-1.23%) |
Sep 06, 2023 | 31.90 | 32.14 | 31.59 | 31.74 | 162,394 | -0.25(-0.78%) |
Sep 05, 2023 | 31.76 | 32.05 | 31.75 | 31.99 | 87,748 | +0.10(+0.31%) |
Sep 01, 2023 | 31.89 | 0 | +0.48(+1.53%) | |||
Aug 31, 2023 | 31.41 | 31.59 | 31.18 | 31.41 | 240,843 | +0.05(+0.16%) |
Aug 30, 2023 | 31.45 | 31.82 | 31.31 | 31.36 | 87,367 | -0.08(-0.25%) |
Aug 29, 2023 | 30.79 | 31.44 | 30.68 | 31.44 | 58,505 | +0.53(+1.71%) |
Aug 28, 2023 | 30.32 | 31.05 | 30.22 | 30.91 | 70,626 | +0.41(+1.34%) |
Aug 25, 2023 | 30.50 | 30.83 | 30.29 | 30.50 | 76,551 | +0.02(+0.07%) |
Aug 24, 2023 | 30.92 | 30.92 | 30.33 | 30.48 | 75,489 | -0.59(-1.90%) |
Aug 23, 2023 | 30.55 | 31.31 | 30.55 | 31.07 | 132,091 | +0.70(+2.30%) |
Aug 22, 2023 | 30.49 | 30.86 | 30.34 | 30.37 | 103,514 | +0.07(+0.23%) |
Aug 21, 2023 | 30.21 | 30.43 | 30.08 | 30.30 | 85,363 | +0.21(+0.70%) |
Aug 18, 2023 | 29.92 | 30.32 | 29.92 | 30.09 | 116,325 | +0.11(+0.37%) |
Aug 17, 2023 | 30.18 | 30.18 | 29.88 | 29.98 | 64,259 | +0.15(+0.50%) |
Aug 16, 2023 | 29.71 | 30.15 | 29.64 | 29.83 | 189,230 | +0.19(+0.64%) |
Aug 15, 2023 | 29.80 | 29.95 | 29.56 | 29.64 | 156,528 | -0.25(-0.84%) |
Aug 14, 2023 | 29.96 | 30.15 | 29.89 | 29.89 | 208,322 | -0.12(-0.40%) |
Aug 11, 2023 | 29.92 | 30.26 | 29.90 | 30.01 | 203,466 | -0.02(-0.07%) |
Aug 10, 2023 | 30.31 | 30.46 | 29.87 | 30.03 | 156,618 | -0.28(-0.92%) |
Aug 09, 2023 | 29.99 | 30.52 | 29.97 | 30.31 | 216,993 | +0.49(+1.64%) |
Aug 08, 2023 | 29.75 | 30.02 | 29.34 | 29.82 | 186,834 | -0.33(-1.09%) |
Aug 04, 2023 | 30.15 | 0 | +0.78(+2.66%) | |||
Aug 03, 2023 | 30.19 | 30.40 | 29.24 | 29.37 | 244,634 | -1.27(-4.14%) |
Aug 02, 2023 | 31.03 | 31.03 | 30.47 | 30.64 | 115,687 | -0.65(-2.08%) |
Aug 01, 2023 | 31.50 | 31.62 | 31.09 | 31.29 | 84,990 | -0.37(-1.17%) |
Jul 31, 2023 | 31.45 | 31.95 | 31.36 | 31.66 | 135,004 | +0.26(+0.83%) |
Jul 28, 2023 | 31.46 | 31.67 | 31.18 | 31.40 | 222,270 | +0.02(+0.06%) |
Jul 27, 2023 | 31.73 | 31.79 | 31.38 | 31.38 | 89,008 | -0.41(-1.29%) |
Jul 26, 2023 | 31.51 | 31.99 | 31.51 | 31.79 | 194,347 | +0.02(+0.06%) |
Jul 25, 2023 | 30.83 | 32.03 | 30.81 | 31.77 | 443,628 | +1.21(+3.96%) |
Jul 24, 2023 | 30.20 | 30.70 | 30.04 | 30.56 | 419,091 | +0.51(+1.70%) |
Jul 21, 2023 | 30.53 | 30.60 | 30.01 | 30.05 | 568,202 | -0.46(-1.51%) |
Jul 20, 2023 | 31.06 | 31.06 | 30.44 | 30.51 | 233,932 | -0.18(-0.59%) |
Jul 19, 2023 | 31.17 | 31.54 | 30.60 | 30.69 | 219,127 | -0.48(-1.54%) |
Jul 18, 2023 | 30.56 | 31.20 | 30.46 | 31.17 | 258,635 | +0.71(+2.33%) |
Jul 17, 2023 | 30.54 | 30.74 | 30.43 | 30.46 | 190,747 | -0.39(-1.26%) |
Jul 14, 2023 | 30.95 | 30.95 | 30.28 | 30.85 | 238,206 | -0.10(-0.32%) |
Jul 13, 2023 | 30.71 | 31.14 | 30.69 | 30.95 | 160,768 | +0.34(+1.11%) |
Jul 12, 2023 | 30.76 | 30.81 | 30.41 | 30.61 | 322,445 | +0.12(+0.39%) |
Jul 11, 2023 | 30.86 | 31.18 | 30.44 | 30.49 | 210,876 | -0.32(-1.04%) |
Jul 10, 2023 | 30.32 | 30.92 | 30.16 | 30.81 | 233,670 | +0.40(+1.32%) |
Jul 07, 2023 | 30.26 | 30.71 | 30.25 | 30.41 | 235,028 | +0.16(+0.53%) |
Jul 06, 2023 | 30.62 | 30.62 | 30.16 | 30.25 | 175,076 | -0.46(-1.50%) |
Jul 05, 2023 | 31.14 | 31.14 | 30.59 | 30.71 | 190,659 | -0.45(-1.44%) |
Jul 04, 2023 | 30.89 | 31.38 | 30.89 | 31.16 | 47,767 | +0.08(+0.26%) |
Jun 30, 2023 | 31.08 | 0 | -0.05(-0.16%) | |||
Jun 29, 2023 | 30.80 | 31.65 | 30.80 | 31.13 | 148,242 | -0.37(-1.17%) |
Jun 28, 2023 | 31.60 | 31.60 | 31.16 | 31.50 | 222,329 | -0.22(-0.69%) |
Jun 27, 2023 | 31.67 | 31.87 | 31.58 | 31.72 | 196,486 | +0.26(+0.83%) |
Jun 26, 2023 | 30.89 | 31.61 | 30.89 | 31.46 | 210,398 | +0.65(+2.11%) |
Jun 23, 2023 | 31.07 | 31.14 | 30.60 | 30.81 | 214,409 | -0.59(-1.88%) |
Jun 22, 2023 | 31.95 | 32.02 | 31.30 | 31.40 | 168,650 | -0.60(-1.88%) |
Jun 21, 2023 | 31.90 | 32.20 | 31.82 | 32.00 | 237,376 | -0.12(-0.37%) |
Jun 20, 2023 | 32.23 | 32.23 | 31.70 | 32.12 | 175,977 | -0.30(-0.93%) |
Jun 19, 2023 | 32.02 | 32.62 | 32.02 | 32.42 | 76,798 | +0.25(+0.78%) |
Jun 16, 2023 | 33.37 | 33.38 | 32.03 | 32.17 | 541,141 | -0.92(-2.78%) |
Jun 15, 2023 | 32.20 | 33.33 | 32.20 | 33.09 | 173,626 | +0.89(+2.76%) |
Jun 14, 2023 | 32.18 | 32.34 | 31.93 | 32.20 | 247,077 | +0.25(+0.78%) |
Jun 13, 2023 | 31.53 | 31.99 | 31.53 | 31.95 | 167,431 | +0.68(+2.17%) |
Jun 12, 2023 | 31.22 | 31.30 | 30.34 | 31.27 | 284,906 | -0.19(-0.60%) |
Jun 09, 2023 | 31.42 | 31.88 | 31.39 | 31.46 | 125,292 | +0.07(+0.22%) |
Jun 08, 2023 | 30.86 | 31.42 | 30.86 | 31.39 | 144,160 | +0.57(+1.85%) |
Jun 07, 2023 | 31.63 | 31.64 | 30.44 | 30.82 | 318,853 | -0.88(-2.78%) |
Jun 06, 2023 | 31.44 | 31.79 | 31.26 | 31.70 | 174,198 | +0.14(+0.44%) |
Jun 05, 2023 | 31.41 | 31.70 | 31.08 | 31.56 | 321,370 | -0.04(-0.13%) |
Jun 02, 2023 | 30.70 | 31.76 | 30.56 | 31.60 | 317,836 | +1.53(+5.09%) |