Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 37.56 | 37.65 | 37.05 | 37.63 | 37,240 | +0.12(+0.32%) |
May 30, 2024 | 37.47 | 37.58 | 37.38 | 37.51 | 44,015 | +0.03(+0.09%) |
May 29, 2024 | 37.58 | 37.68 | 37.46 | 37.48 | 22,963 | -0.52(-1.37%) |
May 28, 2024 | 38.26 | 38.26 | 37.89 | 38.00 | 24,962 | -0.15(-0.39%) |
May 24, 2024 | 38.06 | 38.27 | 38.06 | 38.15 | 43,231 | +0.22(+0.58%) |
May 23, 2024 | 38.61 | 38.61 | 37.87 | 37.93 | 19,146 | -0.47(-1.22%) |
May 22, 2024 | 38.53 | 38.65 | 38.30 | 38.40 | 29,877 | -0.15(-0.38%) |
May 21, 2024 | 38.57 | 38.58 | 38.49 | 38.55 | 18,005 | -0.14(-0.37%) |
May 20, 2024 | 38.59 | 38.79 | 38.59 | 38.69 | 8,884 | +0.21(+0.55%) |
May 17, 2024 | 38.46 | 38.54 | 38.38 | 38.48 | 25,563 | +0.05(+0.13%) |
May 16, 2024 | 38.61 | 38.61 | 38.42 | 38.43 | 19,953 | -0.29(-0.75%) |
May 15, 2024 | 38.35 | 38.72 | 38.35 | 38.72 | 38,633 | +0.62(+1.62%) |
May 14, 2024 | 37.98 | 38.13 | 37.91 | 38.10 | 57,699 | +0.22(+0.59%) |
May 13, 2024 | 38.14 | 38.14 | 37.78 | 37.88 | 55,597 | -0.08(-0.21%) |
May 10, 2024 | 37.93 | 38.04 | 37.91 | 37.96 | 13,854 | +0.19(+0.50%) |
May 09, 2024 | 37.49 | 37.77 | 37.46 | 37.77 | 15,575 | +0.30(+0.80%) |
May 08, 2024 | 37.27 | 37.48 | 37.27 | 37.47 | 21,387 | -0.01(-0.03%) |
May 07, 2024 | 37.40 | 37.61 | 37.40 | 37.48 | 16,154 | +0.07(+0.19%) |
May 06, 2024 | 37.18 | 37.41 | 37.18 | 37.41 | 32,186 | +0.40(+1.08%) |
May 03, 2024 | 37.05 | 37.19 | 36.89 | 37.01 | 39,943 | +0.35(+0.95%) |
May 02, 2024 | 36.54 | 36.68 | 36.10 | 36.66 | 60,847 | +0.43(+1.19%) |
May 01, 2024 | 36.42 | 36.98 | 36.23 | 36.23 | 307,039 | -0.37(-1.01%) |
Apr 30, 2024 | 37.16 | 37.22 | 36.58 | 36.60 | 200,197 | -0.76(-2.03%) |
Apr 29, 2024 | 37.15 | 37.38 | 37.15 | 37.36 | 275,548 | +0.24(+0.64%) |
Apr 26, 2024 | 37.00 | 37.24 | 37.00 | 37.12 | 21,964 | +0.19(+0.52%) |
Apr 25, 2024 | 36.46 | 36.98 | 36.39 | 36.93 | 15,097 | +0.13(+0.35%) |
Apr 24, 2024 | 36.99 | 36.99 | 36.56 | 36.80 | 36,845 | +0.10(+0.27%) |
Apr 23, 2024 | 36.39 | 36.81 | 36.39 | 36.70 | 97,617 | +0.38(+1.05%) |
Apr 22, 2024 | 36.06 | 36.55 | 36.05 | 36.32 | 20,727 | +0.21(+0.60%) |
Apr 19, 2024 | 36.42 | 36.53 | 35.98 | 36.11 | 31,218 | -0.42(-1.16%) |
Apr 18, 2024 | 36.69 | 36.83 | 36.38 | 36.53 | 27,260 | +0.01(+0.03%) |
Apr 17, 2024 | 37.02 | 37.02 | 36.52 | 36.52 | 20,946 | -0.44(-1.19%) |
Apr 16, 2024 | 37.02 | 37.14 | 36.80 | 36.96 | 23,889 | -0.11(-0.30%) |
Apr 15, 2024 | 37.85 | 37.85 | 36.93 | 37.07 | 95,487 | -0.40(-1.07%) |
Apr 12, 2024 | 37.92 | 37.98 | 37.38 | 37.47 | 39,991 | -0.68(-1.78%) |
Apr 11, 2024 | 38.14 | 38.29 | 37.87 | 38.15 | 41,453 | +0.06(+0.16%) |
Apr 10, 2024 | 38.06 | 38.15 | 37.92 | 38.09 | 155,849 | -0.58(-1.50%) |
Apr 09, 2024 | 38.78 | 38.86 | 38.26 | 38.67 | 36,494 | +0.08(+0.20%) |
Apr 08, 2024 | 38.54 | 38.69 | 38.50 | 38.59 | 32,807 | +0.05(+0.14%) |
Apr 05, 2024 | 38.11 | 38.65 | 38.11 | 38.54 | 176,156 | +0.48(+1.26%) |
Apr 04, 2024 | 38.88 | 38.94 | 37.99 | 38.06 | 51,676 | -0.54(-1.40%) |
Apr 03, 2024 | 38.24 | 38.63 | 38.24 | 38.60 | 129,165 | +0.19(+0.49%) |
Apr 02, 2024 | 38.38 | 38.41 | 38.14 | 38.41 | 493,371 | -0.32(-0.83%) |
Apr 01, 2024 | 38.99 | 38.99 | 38.66 | 38.73 | 355,344 | -0.18(-0.46%) |
Mar 28, 2024 | 38.84 | 38.95 | 38.84 | 38.91 | 80,084 | +0.15(+0.39%) |
Mar 27, 2024 | 38.42 | 38.77 | 38.42 | 38.76 | 53,152 | +0.53(+1.39%) |
Mar 26, 2024 | 38.56 | 38.58 | 38.23 | 38.23 | 49,607 | -0.20(-0.52%) |
Mar 25, 2024 | 38.50 | 38.58 | 38.43 | 38.43 | 47,246 | -0.14(-0.36%) |
Mar 22, 2024 | 38.78 | 38.78 | 38.52 | 38.57 | 18,992 | -0.26(-0.67%) |
Mar 21, 2024 | 38.67 | 38.92 | 38.60 | 38.83 | 14,924 | +0.44(+1.15%) |
Mar 20, 2024 | 38.04 | 38.39 | 37.95 | 38.39 | 78,496 | +0.37(+0.97%) |
Mar 19, 2024 | 37.82 | 38.08 | 37.73 | 38.02 | 47,749 | +0.04(+0.11%) |
Mar 18, 2024 | 38.00 | 38.13 | 37.92 | 37.98 | 43,922 | +0.13(+0.34%) |
Mar 15, 2024 | 37.69 | 37.92 | 37.69 | 37.85 | 91,799 | -0.10(-0.26%) |
Mar 14, 2024 | 38.23 | 38.23 | 37.70 | 37.95 | 288,736 | -0.24(-0.63%) |
Mar 13, 2024 | 38.30 | 38.34 | 38.12 | 38.19 | 32,712 | -0.11(-0.30%) |
Mar 12, 2024 | 37.98 | 38.30 | 37.83 | 38.30 | 22,763 | +0.41(+1.09%) |
Mar 11, 2024 | 37.98 | 37.98 | 37.62 | 37.89 | 29,679 | -0.14(-0.37%) |
Mar 08, 2024 | 38.45 | 38.53 | 38.00 | 38.03 | 49,556 | -0.27(-0.70%) |
Mar 07, 2024 | 38.12 | 38.36 | 38.12 | 38.30 | 35,639 | +0.50(+1.32%) |
Mar 06, 2024 | 37.84 | 38.00 | 37.73 | 37.80 | 38,908 | +0.37(+0.99%) |
Mar 05, 2024 | 37.89 | 37.89 | 37.27 | 37.43 | 63,462 | -0.65(-1.71%) |
Mar 04, 2024 | 37.97 | 38.16 | 37.93 | 38.08 | 47,402 | +0.30(+0.79%) |
Mar 01, 2024 | 37.38 | 37.81 | 37.32 | 37.78 | 37,830 | +0.47(+1.26%) |
Feb 29, 2024 | 37.24 | 37.37 | 37.22 | 37.31 | 156,874 | +0.30(+0.81%) |
Feb 28, 2024 | 36.91 | 37.11 | 36.87 | 37.01 | 24,350 | -0.02(-0.05%) |
Feb 27, 2024 | 37.15 | 37.15 | 36.99 | 37.03 | 30,203 | -0.04(-0.11%) |
Feb 26, 2024 | 37.09 | 37.16 | 37.05 | 37.07 | 41,206 | +0.00(+0.00%) |
Feb 23, 2024 | 37.08 | 37.15 | 37.00 | 37.07 | 308,382 | +0.03(+0.08%) |
Feb 22, 2024 | 36.78 | 37.15 | 36.78 | 37.04 | 94,710 | +0.69(+1.90%) |
Feb 21, 2024 | 36.12 | 36.39 | 36.09 | 36.35 | 443,037 | +0.01(+0.03%) |
Feb 20, 2024 | 36.36 | 36.41 | 36.15 | 36.34 | 88,100 | -0.26(-0.71%) |
Feb 16, 2024 | 36.79 | 36.95 | 36.57 | 36.60 | 39,906 | -0.34(-0.92%) |
Feb 15, 2024 | 36.55 | 36.98 | 36.55 | 36.94 | 322,324 | +0.38(+1.04%) |
Feb 14, 2024 | 36.25 | 36.58 | 36.24 | 36.56 | 47,558 | +0.66(+1.84%) |
Feb 13, 2024 | 35.90 | 36.11 | 35.65 | 35.90 | 347,868 | -0.62(-1.70%) |
Feb 12, 2024 | 36.63 | 36.77 | 36.51 | 36.52 | 19,667 | -0.02(-0.05%) |
Feb 09, 2024 | 36.45 | 36.62 | 36.39 | 36.54 | 48,999 | +0.17(+0.47%) |
Feb 08, 2024 | 36.12 | 36.39 | 36.12 | 36.37 | 22,715 | +0.19(+0.53%) |
Feb 07, 2024 | 36.12 | 36.28 | 35.97 | 36.18 | 343,679 | +0.23(+0.64%) |
Feb 06, 2024 | 35.93 | 35.98 | 35.76 | 35.95 | 62,724 | +0.10(+0.28%) |
Feb 05, 2024 | 35.87 | 35.91 | 35.55 | 35.85 | 113,876 | -0.02(-0.06%) |
Feb 02, 2024 | 35.62 | 36.00 | 35.49 | 35.87 | 326,296 | +0.17(+0.48%) |
Feb 01, 2024 | 35.31 | 35.70 | 35.17 | 35.70 | 39,916 | +0.56(+1.59%) |
Jan 31, 2024 | 35.61 | 35.61 | 35.14 | 35.14 | 62,974 | -0.47(-1.32%) |
Jan 30, 2024 | 35.54 | 35.66 | 35.51 | 35.61 | 10,867 | +0.00(+0.00%) |
Jan 29, 2024 | 35.34 | 35.61 | 35.24 | 35.61 | 35,705 | +0.34(+0.96%) |
Jan 26, 2024 | 35.38 | 35.48 | 35.22 | 35.27 | 94,005 | -0.11(-0.31%) |
Jan 25, 2024 | 35.46 | 35.47 | 35.22 | 35.38 | 21,213 | +0.26(+0.74%) |
Jan 24, 2024 | 35.58 | 35.58 | 35.11 | 35.12 | 299,340 | -0.08(-0.22%) |
Jan 23, 2024 | 35.24 | 35.24 | 35.03 | 35.20 | 130,983 | +0.02(+0.05%) |
Jan 22, 2024 | 35.06 | 35.24 | 35.06 | 35.18 | 43,721 | +0.39(+1.12%) |
Jan 19, 2024 | 34.56 | 34.85 | 34.51 | 34.79 | 26,516 | +0.41(+1.20%) |
Jan 18, 2024 | 34.30 | 34.42 | 34.09 | 34.38 | 34,539 | +0.32(+0.93%) |
Jan 17, 2024 | 34.04 | 34.16 | 33.89 | 34.06 | 64,252 | -0.36(-1.04%) |
Jan 16, 2024 | 34.48 | 34.62 | 34.32 | 34.42 | 29,889 | -0.22(-0.64%) |
Jan 12, 2024 | 34.83 | 34.85 | 34.52 | 34.64 | 28,067 | +0.06(+0.17%) |
Jan 11, 2024 | 34.61 | 34.72 | 34.28 | 34.58 | 17,677 | -0.06(-0.17%) |
Jan 10, 2024 | 34.52 | 34.65 | 34.39 | 34.64 | 18,067 | +0.21(+0.61%) |
Jan 09, 2024 | 34.35 | 34.53 | 34.34 | 34.43 | 59,614 | -0.12(-0.35%) |
Jan 08, 2024 | 33.97 | 34.55 | 33.97 | 34.55 | 13,843 | +0.59(+1.74%) |
Jan 05, 2024 | 33.96 | 34.16 | 33.87 | 33.96 | 167,248 | -0.01(-0.03%) |
Jan 04, 2024 | 34.07 | 34.17 | 33.96 | 33.97 | 28,549 | -0.10(-0.29%) |
Jan 03, 2024 | 34.35 | 34.35 | 34.04 | 34.07 | 73,976 | -0.55(-1.59%) |
Jan 02, 2024 | 34.74 | 34.82 | 34.48 | 34.62 | 18,307 | -0.28(-0.80%) |
Dec 29, 2023 | 35.10 | 35.10 | 34.86 | 34.90 | 21,963 | -0.20(-0.57%) |
Dec 28, 2023 | 35.07 | 35.14 | 35.06 | 35.10 | 25,883 | +0.03(+0.09%) |
Dec 27, 2023 | 35.14 | 35.14 | 35.01 | 35.07 | 23,397 | +0.00(+0.00%) |
Dec 26, 2023 | 34.86 | 35.17 | 34.86 | 35.07 | 33,872 | +0.26(+0.75%) |
Dec 22, 2023 | 34.80 | 34.93 | 34.70 | 34.81 | 47,690 | +0.15(+0.43%) |
Dec 21, 2023 | 34.49 | 34.67 | 34.34 | 34.66 | 153,427 | +0.43(+1.26%) |
Dec 20, 2023 | 34.67 | 34.90 | 34.20 | 34.23 | 36,872 | -0.55(-1.58%) |
Dec 19, 2023 | 34.67 | 34.79 | 34.67 | 34.78 | 26,422 | +0.28(+0.81%) |
Dec 18, 2023 | 34.62 | 34.62 | 34.45 | 34.50 | 35,466 | +0.04(+0.11%) |
Dec 15, 2023 | 34.57 | 34.59 | 34.34 | 34.46 | 15,389 | -0.10(-0.29%) |
Dec 14, 2023 | 34.37 | 34.65 | 34.37 | 34.56 | 31,904 | +0.47(+1.37%) |
Dec 13, 2023 | 33.48 | 34.09 | 33.38 | 34.09 | 27,809 | +0.69(+2.06%) |
Dec 12, 2023 | 33.28 | 33.48 | 33.15 | 33.40 | 16,780 | +0.16(+0.48%) |
Dec 11, 2023 | 32.91 | 33.29 | 32.91 | 33.24 | 28,684 | +0.40(+1.21%) |
Dec 08, 2023 | 32.69 | 32.96 | 32.69 | 32.85 | 23,797 | +0.15(+0.46%) |
Dec 07, 2023 | 32.66 | 32.75 | 32.59 | 32.70 | 27,281 | +0.07(+0.21%) |
Dec 06, 2023 | 32.89 | 32.89 | 32.57 | 32.63 | 17,667 | -0.04(-0.12%) |
Dec 05, 2023 | 32.80 | 32.80 | 32.61 | 32.67 | 15,805 | -0.26(-0.79%) |
Dec 04, 2023 | 32.79 | 32.99 | 32.76 | 32.93 | 34,857 | -0.14(-0.42%) |
Dec 01, 2023 | 32.49 | 33.07 | 32.46 | 33.07 | 31,819 | +0.54(+1.65%) |
Nov 30, 2023 | 32.48 | 32.60 | 32.31 | 32.53 | 181,570 | +0.14(+0.43%) |
Nov 29, 2023 | 32.36 | 32.60 | 32.35 | 32.39 | 30,454 | +0.17(+0.53%) |
Nov 28, 2023 | 32.21 | 32.37 | 32.13 | 32.22 | 32,870 | -0.13(-0.40%) |
Nov 27, 2023 | 32.27 | 32.38 | 32.22 | 32.35 | 128,507 | +0.01(+0.02%) |
Nov 24, 2023 | 32.17 | 32.36 | 32.17 | 32.34 | 6,465 | +0.12(+0.38%) |
Nov 22, 2023 | 32.28 | 32.33 | 32.18 | 32.22 | 14,182 | +0.07(+0.22%) |
Nov 21, 2023 | 32.11 | 32.18 | 32.07 | 32.15 | 18,626 | -0.01(-0.03%) |
Nov 20, 2023 | 31.93 | 32.22 | 31.93 | 32.16 | 67,802 | +0.22(+0.69%) |
Nov 17, 2023 | 31.93 | 31.99 | 31.86 | 31.94 | 34,211 | +0.13(+0.41%) |
Nov 16, 2023 | 31.84 | 31.87 | 31.71 | 31.81 | 25,445 | -0.04(-0.13%) |
Nov 15, 2023 | 31.78 | 32.13 | 31.78 | 31.85 | 164,590 | +0.11(+0.35%) |
Nov 14, 2023 | 31.34 | 31.84 | 31.34 | 31.74 | 35,019 | +0.93(+3.01%) |
Nov 13, 2023 | 30.77 | 30.88 | 30.68 | 30.81 | 22,897 | +0.02(+0.06%) |
Nov 10, 2023 | 30.45 | 30.82 | 30.36 | 30.79 | 18,886 | +0.45(+1.48%) |
Nov 09, 2023 | 30.68 | 30.69 | 30.31 | 30.34 | 30,846 | -0.26(-0.85%) |
Nov 08, 2023 | 30.59 | 30.75 | 30.52 | 30.60 | 26,039 | +0.01(+0.03%) |
Nov 07, 2023 | 30.53 | 30.65 | 30.53 | 30.59 | 27,006 | -0.09(-0.29%) |
Nov 06, 2023 | 30.85 | 30.85 | 30.51 | 30.68 | 26,897 | -0.10(-0.32%) |
Nov 03, 2023 | 30.61 | 30.98 | 30.61 | 30.78 | 148,937 | +0.39(+1.28%) |
Nov 02, 2023 | 29.98 | 30.43 | 29.98 | 30.39 | 63,163 | +0.70(+2.35%) |
Nov 01, 2023 | 29.46 | 29.75 | 29.43 | 29.70 | 17,431 | +0.18(+0.61%) |
Oct 31, 2023 | 29.20 | 29.54 | 29.17 | 29.52 | 34,506 | +0.30(+1.02%) |
Oct 30, 2023 | 29.26 | 29.34 | 29.03 | 29.22 | 70,563 | +0.07(+0.24%) |
Oct 27, 2023 | 29.27 | 29.38 | 29.07 | 29.15 | 20,191 | -0.23(-0.78%) |
Oct 26, 2023 | 29.46 | 29.60 | 29.31 | 29.38 | 22,451 | -0.04(-0.14%) |
Oct 25, 2023 | 29.65 | 29.78 | 29.40 | 29.42 | 18,030 | -0.59(-1.95%) |
Oct 24, 2023 | 29.93 | 30.16 | 29.82 | 30.01 | 104,987 | +0.19(+0.63%) |
Oct 23, 2023 | 29.90 | 30.14 | 29.76 | 29.82 | 38,945 | -0.19(-0.63%) |
Oct 20, 2023 | 30.25 | 30.25 | 30.01 | 30.01 | 41,448 | -0.40(-1.31%) |
Oct 19, 2023 | 30.74 | 30.94 | 30.39 | 30.40 | 361,923 | -0.52(-1.68%) |
Oct 18, 2023 | 31.14 | 31.26 | 30.92 | 30.92 | 22,890 | -0.64(-2.02%) |
Oct 17, 2023 | 31.26 | 31.76 | 31.26 | 31.56 | 89,671 | +0.16(+0.51%) |
Oct 16, 2023 | 31.21 | 31.49 | 31.21 | 31.40 | 182,715 | +0.34(+1.09%) |
Oct 13, 2023 | 31.28 | 31.35 | 30.90 | 31.06 | 28,111 | -0.11(-0.35%) |
Oct 12, 2023 | 31.63 | 31.63 | 31.06 | 31.17 | 16,539 | -0.40(-1.26%) |
Oct 11, 2023 | 31.57 | 31.63 | 31.30 | 31.57 | 20,214 | +0.07(+0.22%) |
Oct 10, 2023 | 31.37 | 31.72 | 31.37 | 31.50 | 20,466 | +0.20(+0.64%) |
Oct 09, 2023 | 30.94 | 31.33 | 30.91 | 31.30 | 25,895 | +0.27(+0.87%) |
Oct 06, 2023 | 30.38 | 31.17 | 30.36 | 31.03 | 52,306 | +0.48(+1.57%) |
Oct 05, 2023 | 30.49 | 30.64 | 30.30 | 30.55 | 46,713 | -0.07(-0.23%) |
Oct 04, 2023 | 30.51 | 30.62 | 30.32 | 30.62 | 23,395 | +0.19(+0.62%) |
Oct 03, 2023 | 30.70 | 30.76 | 30.29 | 30.43 | 66,989 | -0.42(-1.36%) |
Oct 02, 2023 | 31.12 | 31.12 | 30.62 | 30.85 | 31,136 | -0.30(-0.96%) |
Sep 29, 2023 | 31.58 | 31.58 | 31.07 | 31.15 | 57,329 | -0.14(-0.45%) |
Sep 28, 2023 | 30.96 | 31.41 | 30.96 | 31.29 | 80,993 | +0.32(+1.03%) |
Sep 27, 2023 | 31.03 | 31.15 | 30.76 | 30.97 | 75,902 | +0.09(+0.29%) |
Sep 26, 2023 | 31.10 | 31.10 | 30.79 | 30.88 | 12,694 | -0.45(-1.43%) |
Sep 25, 2023 | 31.05 | 31.35 | 31.22 | 31.33 | 31,998 | +0.15(+0.48%) |
Sep 22, 2023 | 31.26 | 31.43 | 31.16 | 31.18 | 38,142 | -0.05(-0.15%) |
Sep 21, 2023 | 31.69 | 31.69 | 31.20 | 31.23 | 39,426 | -0.73(-2.27%) |
Sep 20, 2023 | 32.21 | 32.48 | 31.95 | 31.95 | 38,626 | -0.21(-0.65%) |
Sep 19, 2023 | 32.20 | 32.21 | 31.98 | 32.16 | 12,984 | -0.04(-0.14%) |
Sep 18, 2023 | 32.18 | 32.33 | 32.13 | 32.21 | 21,629 | +0.00(+0.01%) |
Sep 15, 2023 | 32.52 | 32.52 | 32.20 | 32.20 | 25,805 | -0.45(-1.37%) |
Sep 14, 2023 | 32.55 | 32.74 | 32.46 | 32.65 | 31,946 | +0.28(+0.86%) |
Sep 13, 2023 | 32.49 | 32.53 | 32.32 | 32.37 | 32,485 | -0.16(-0.49%) |
Sep 12, 2023 | 32.50 | 32.67 | 32.48 | 32.53 | 17,294 | -0.06(-0.18%) |
Sep 11, 2023 | 32.67 | 32.72 | 32.49 | 32.59 | 40,605 | +0.11(+0.34%) |
Sep 08, 2023 | 32.65 | 32.68 | 32.45 | 32.48 | 16,899 | -0.13(-0.40%) |
Sep 07, 2023 | 32.52 | 32.74 | 32.49 | 32.61 | 27,399 | -0.28(-0.85%) |
Sep 06, 2023 | 32.94 | 32.94 | 32.67 | 32.89 | 35,814 | -0.05(-0.15%) |
Sep 05, 2023 | 33.18 | 33.18 | 32.92 | 32.94 | 24,282 | -0.24(-0.72%) |
Sep 01, 2023 | 33.26 | 33.29 | 33.14 | 33.18 | 40,065 | +0.22(+0.66%) |
Aug 31, 2023 | 33.14 | 33.17 | 32.96 | 32.96 | 69,801 | -0.05(-0.15%) |
Aug 30, 2023 | 32.94 | 33.11 | 32.94 | 33.01 | 42,333 | +0.10(+0.30%) |
Aug 29, 2023 | 32.39 | 32.91 | 32.39 | 32.91 | 16,930 | +0.49(+1.50%) |
Aug 28, 2023 | 32.31 | 32.53 | 32.26 | 32.42 | 19,168 | +0.33(+1.02%) |
Aug 25, 2023 | 31.91 | 32.26 | 31.75 | 32.09 | 33,174 | +0.23(+0.72%) |
Aug 24, 2023 | 32.39 | 32.39 | 31.86 | 31.86 | 10,265 | -0.38(-1.17%) |
Aug 23, 2023 | 32.05 | 32.37 | 32.05 | 32.24 | 44,275 | +0.29(+0.90%) |
Aug 22, 2023 | 32.02 | 32.04 | 31.86 | 31.95 | 25,911 | +0.05(+0.16%) |
Aug 21, 2023 | 31.83 | 32.00 | 31.66 | 31.90 | 30,838 | +0.13(+0.41%) |
Aug 18, 2023 | 31.55 | 31.84 | 31.55 | 31.77 | 21,190 | -0.03(-0.09%) |
Aug 17, 2023 | 32.24 | 32.27 | 31.80 | 31.80 | 17,758 | -0.44(-1.36%) |
Aug 16, 2023 | 32.48 | 32.56 | 32.22 | 32.24 | 63,238 | -0.31(-0.95%) |
Aug 15, 2023 | 32.72 | 32.72 | 32.47 | 32.55 | 20,520 | -0.34(-1.03%) |
Aug 14, 2023 | 32.64 | 32.94 | 32.64 | 32.89 | 19,146 | +0.15(+0.46%) |
Aug 11, 2023 | 32.66 | 32.84 | 32.66 | 32.74 | 17,341 | -0.10(-0.30%) |
Aug 10, 2023 | 33.03 | 33.30 | 32.72 | 32.84 | 16,929 | -0.07(-0.21%) |
Aug 09, 2023 | 32.95 | 33.05 | 32.83 | 32.91 | 10,946 | -0.08(-0.24%) |
Aug 08, 2023 | 32.87 | 32.99 | 32.59 | 32.99 | 35,460 | -0.14(-0.42%) |
Aug 07, 2023 | 33.05 | 33.18 | 32.98 | 33.13 | 18,805 | +0.21(+0.63%) |
Aug 04, 2023 | 33.22 | 33.28 | 32.85 | 32.92 | 15,529 | -0.32(-0.96%) |
Aug 03, 2023 | 33.10 | 33.28 | 32.97 | 33.24 | 28,824 | +0.03(+0.09%) |
Aug 02, 2023 | 33.52 | 33.52 | 33.18 | 33.21 | 55,861 | -0.58(-1.71%) |
Aug 01, 2023 | 33.65 | 33.78 | 33.61 | 33.78 | 37,708 | -0.09(-0.26%) |
Jul 31, 2023 | 33.68 | 33.87 | 33.68 | 33.87 | 99,406 | +0.19(+0.56%) |
Jul 28, 2023 | 33.69 | 33.69 | 33.52 | 33.68 | 8,875 | +0.22(+0.65%) |
Jul 27, 2023 | 34.05 | 34.05 | 33.42 | 33.46 | 22,490 | -0.37(-1.09%) |
Jul 26, 2023 | 33.72 | 33.87 | 33.72 | 33.83 | 30,366 | -0.11(-0.32%) |
Jul 25, 2023 | 33.84 | 34.03 | 33.84 | 33.94 | 29,819 | +0.28(+0.83%) |
Jul 24, 2023 | 33.64 | 33.74 | 33.62 | 33.66 | 23,765 | -0.08(-0.24%) |
Jul 21, 2023 | 33.75 | 33.82 | 33.67 | 33.74 | 49,129 | +0.09(+0.27%) |
Jul 20, 2023 | 33.80 | 33.82 | 33.60 | 33.65 | 482,860 | -0.24(-0.70%) |
Jul 19, 2023 | 34.07 | 34.19 | 33.83 | 33.89 | 20,442 | -0.10(-0.29%) |
Jul 18, 2023 | 33.78 | 34.02 | 33.78 | 33.99 | 27,645 | +0.19(+0.56%) |
Jul 17, 2023 | 33.61 | 33.90 | 33.61 | 33.80 | 17,663 | +0.22(+0.65%) |
Jul 14, 2023 | 33.74 | 33.74 | 33.50 | 33.58 | 15,265 | -0.12(-0.35%) |
Jul 13, 2023 | 33.57 | 33.78 | 33.53 | 33.70 | 65,017 | +0.25(+0.74%) |
Jul 12, 2023 | 33.44 | 33.54 | 33.31 | 33.45 | 35,601 | +0.30(+0.90%) |
Jul 11, 2023 | 32.97 | 33.18 | 32.91 | 33.16 | 32,717 | +0.24(+0.72%) |
Jul 10, 2023 | 32.49 | 32.92 | 32.49 | 32.92 | 22,986 | +0.47(+1.44%) |
Jul 07, 2023 | 32.29 | 32.66 | 32.29 | 32.45 | 17,188 | +0.19(+0.59%) |
Jul 06, 2023 | 32.14 | 32.28 | 31.99 | 32.26 | 38,103 | -0.32(-0.98%) |
Jul 05, 2023 | 32.55 | 32.63 | 32.47 | 32.58 | 51,462 | -0.13(-0.39%) |
Jul 03, 2023 | 32.69 | 32.72 | 32.64 | 32.71 | 21,650 | +0.01(+0.03%) |
Jun 30, 2023 | 32.51 | 32.75 | 32.51 | 32.70 | 88,234 | +0.43(+1.32%) |
Jun 29, 2023 | 31.92 | 32.27 | 31.92 | 32.27 | 20,796 | +0.33(+1.03%) |
Jun 28, 2023 | 31.90 | 32.06 | 31.85 | 31.94 | 20,975 | -0.06(-0.19%) |
Jun 27, 2023 | 31.64 | 32.04 | 31.60 | 32.00 | 34,398 | +0.45(+1.42%) |
Jun 26, 2023 | 31.41 | 31.64 | 31.41 | 31.56 | 55,516 | +0.29(+0.92%) |
Jun 23, 2023 | 31.42 | 31.45 | 31.27 | 31.27 | 19,222 | -0.38(-1.20%) |
Jun 22, 2023 | 31.60 | 31.65 | 31.50 | 31.65 | 41,981 | -0.04(-0.14%) |
Jun 21, 2023 | 31.73 | 31.82 | 31.64 | 31.69 | 104,391 | -0.16(-0.50%) |
Jun 20, 2023 | 31.95 | 31.95 | 31.66 | 31.85 | 32,264 | -0.22(-0.68%) |
Jun 16, 2023 | 32.19 | 32.42 | 32.07 | 32.07 | 37,370 | -0.09(-0.28%) |
Jun 15, 2023 | 31.91 | 32.27 | 31.75 | 32.16 | 34,151 | +0.20(+0.62%) |
Jun 14, 2023 | 31.96 | 32.10 | 31.73 | 31.96 | 29,035 | +0.03(+0.09%) |
Jun 13, 2023 | 31.72 | 31.93 | 31.72 | 31.93 | 42,067 | +0.47(+1.48%) |
Jun 12, 2023 | 31.33 | 31.51 | 31.21 | 31.46 | 22,490 | +0.22(+0.70%) |
Jun 09, 2023 | 31.41 | 31.46 | 31.17 | 31.25 | 57,565 | -0.12(-0.38%) |
Jun 08, 2023 | 31.23 | 31.39 | 31.22 | 31.36 | 19,347 | +0.10(+0.32%) |
Jun 07, 2023 | 31.31 | 31.44 | 31.23 | 31.27 | 49,330 | -0.01(-0.03%) |
Jun 06, 2023 | 31.10 | 31.33 | 31.09 | 31.28 | 164,444 | +0.23(+0.73%) |
Jun 05, 2023 | 31.21 | 31.22 | 30.98 | 31.05 | 69,788 | -0.20(-0.63%) |
Jun 02, 2023 | 31.07 | 31.29 | 30.92 | 31.25 | 38,138 | +0.50(+1.61%) |