Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 37.96 | 38.68 | 37.89 | 38.66 | 441,074 | +0.79(+2.09%) |
May 30, 2024 | 37.54 | 37.88 | 37.50 | 37.87 | 535,255 | +0.39(+1.04%) |
May 29, 2024 | 37.66 | 37.66 | 37.36 | 37.48 | 709,315 | -0.42(-1.11%) |
May 28, 2024 | 38.17 | 38.20 | 37.77 | 37.90 | 1,067,706 | -0.24(-0.63%) |
May 24, 2024 | 38.18 | 38.28 | 38.05 | 38.14 | 823,910 | +0.14(+0.37%) |
May 23, 2024 | 38.59 | 38.59 | 37.95 | 38.00 | 405,571 | -0.58(-1.50%) |
May 22, 2024 | 38.68 | 38.72 | 38.45 | 38.58 | 445,497 | -0.22(-0.57%) |
May 21, 2024 | 38.70 | 38.87 | 38.66 | 38.80 | 354,363 | +0.04(+0.10%) |
May 20, 2024 | 39.02 | 39.02 | 38.73 | 38.76 | 311,900 | -0.25(-0.64%) |
May 17, 2024 | 38.97 | 39.01 | 38.85 | 39.01 | 389,435 | +0.10(+0.26%) |
May 16, 2024 | 38.87 | 38.99 | 38.80 | 38.91 | 674,393 | +0.02(+0.05%) |
May 15, 2024 | 38.84 | 38.91 | 38.74 | 38.89 | 616,444 | +0.24(+0.62%) |
May 14, 2024 | 38.64 | 38.74 | 38.52 | 38.65 | 840,420 | +0.13(+0.34%) |
May 13, 2024 | 38.57 | 38.80 | 38.48 | 38.52 | 303,625 | +0.06(+0.16%) |
May 10, 2024 | 38.51 | 38.53 | 38.37 | 38.46 | 404,727 | +0.07(+0.18%) |
May 09, 2024 | 38.09 | 38.40 | 38.02 | 38.39 | 480,059 | +0.27(+0.71%) |
May 08, 2024 | 37.82 | 38.16 | 37.75 | 38.12 | 595,145 | +0.21(+0.55%) |
May 07, 2024 | 38.04 | 38.17 | 37.88 | 37.91 | 846,078 | -0.03(-0.08%) |
May 06, 2024 | 37.84 | 37.95 | 37.80 | 37.94 | 736,888 | +0.27(+0.72%) |
May 03, 2024 | 37.70 | 37.78 | 37.45 | 37.67 | 562,926 | +0.18(+0.48%) |
May 02, 2024 | 37.47 | 37.59 | 37.30 | 37.49 | 755,708 | +0.19(+0.51%) |
May 01, 2024 | 37.17 | 37.69 | 37.13 | 37.30 | 1,180,346 | +0.15(+0.40%) |
Apr 30, 2024 | 37.52 | 37.52 | 37.12 | 37.15 | 837,985 | -0.44(-1.17%) |
Apr 29, 2024 | 37.45 | 37.67 | 37.44 | 37.59 | 517,528 | +0.21(+0.56%) |
Apr 26, 2024 | 37.52 | 37.59 | 37.35 | 37.38 | 652,453 | -0.20(-0.53%) |
Apr 25, 2024 | 37.65 | 37.88 | 37.30 | 37.58 | 709,488 | -0.38(-1.00%) |
Apr 24, 2024 | 37.72 | 37.99 | 37.54 | 37.96 | 816,307 | +0.09(+0.24%) |
Apr 23, 2024 | 37.51 | 37.95 | 37.43 | 37.87 | 955,759 | +0.37(+0.99%) |
Apr 22, 2024 | 37.37 | 37.67 | 37.14 | 37.50 | 788,622 | +0.25(+0.67%) |
Apr 19, 2024 | 36.67 | 37.26 | 36.65 | 37.25 | 1,623,252 | +0.63(+1.72%) |
Apr 18, 2024 | 36.59 | 36.77 | 36.49 | 36.62 | 1,140,741 | +0.10(+0.27%) |
Apr 17, 2024 | 36.51 | 36.68 | 36.31 | 36.52 | 1,065,685 | +0.14(+0.38%) |
Apr 16, 2024 | 36.65 | 36.67 | 36.31 | 36.38 | 1,243,878 | -0.28(-0.76%) |
Apr 15, 2024 | 37.12 | 37.31 | 36.53 | 36.66 | 855,948 | -0.18(-0.49%) |
Apr 12, 2024 | 37.28 | 37.39 | 36.76 | 36.84 | 520,809 | -0.54(-1.44%) |
Apr 11, 2024 | 37.57 | 37.57 | 37.14 | 37.38 | 533,849 | -0.13(-0.35%) |
Apr 10, 2024 | 37.75 | 37.75 | 37.29 | 37.51 | 898,060 | -0.61(-1.60%) |
Apr 09, 2024 | 38.09 | 38.22 | 37.84 | 38.12 | 461,795 | +0.14(+0.37%) |
Apr 08, 2024 | 37.87 | 38.10 | 37.85 | 37.98 | 491,121 | +0.13(+0.34%) |
Apr 05, 2024 | 37.74 | 37.95 | 37.56 | 37.85 | 646,598 | +0.10(+0.26%) |
Apr 04, 2024 | 38.40 | 38.53 | 37.69 | 37.75 | 837,061 | -0.47(-1.23%) |
Apr 03, 2024 | 38.30 | 38.43 | 38.16 | 38.22 | 690,974 | -0.11(-0.29%) |
Apr 02, 2024 | 38.27 | 38.43 | 38.22 | 38.33 | 432,440 | -0.03(-0.08%) |
Apr 01, 2024 | 38.50 | 38.50 | 38.19 | 38.36 | 831,943 | -0.12(-0.31%) |
Mar 28, 2024 | 38.26 | 38.54 | 38.24 | 38.48 | 606,511 | +0.28(+0.73%) |
Mar 27, 2024 | 37.68 | 38.20 | 37.68 | 38.20 | 972,465 | +0.64(+1.70%) |
Mar 26, 2024 | 37.77 | 37.80 | 37.54 | 37.56 | 448,411 | -0.13(-0.34%) |
Mar 25, 2024 | 37.59 | 37.88 | 37.59 | 37.69 | 324,850 | +0.10(+0.27%) |
Mar 22, 2024 | 37.91 | 37.99 | 37.58 | 37.59 | 247,551 | -0.28(-0.74%) |
Mar 21, 2024 | 37.77 | 37.99 | 37.71 | 37.87 | 382,214 | +0.19(+0.51%) |
Mar 20, 2024 | 37.36 | 37.74 | 37.26 | 37.68 | 633,964 | +0.25(+0.66%) |
Mar 19, 2024 | 37.27 | 37.47 | 37.26 | 37.43 | 467,497 | +0.16(+0.43%) |
Mar 18, 2024 | 37.24 | 37.32 | 36.98 | 37.27 | 551,170 | +0.13(+0.35%) |
Mar 15, 2024 | 37.05 | 37.38 | 37.05 | 37.14 | 1,039,208 | -0.07(-0.19%) |
Mar 14, 2024 | 37.46 | 37.48 | 37.02 | 37.21 | 661,575 | -0.25(-0.66%) |
Mar 13, 2024 | 37.37 | 37.66 | 37.37 | 37.46 | 855,409 | +0.19(+0.51%) |
Mar 12, 2024 | 37.30 | 37.38 | 37.13 | 37.27 | 449,747 | +0.08(+0.21%) |
Mar 11, 2024 | 36.86 | 37.20 | 36.86 | 37.19 | 678,982 | +0.30(+0.81%) |
Mar 08, 2024 | 36.92 | 37.06 | 36.84 | 36.89 | 746,450 | +0.08(+0.22%) |
Mar 07, 2024 | 36.89 | 37.05 | 36.77 | 36.82 | 579,167 | +0.06(+0.16%) |
Mar 06, 2024 | 36.70 | 36.89 | 36.57 | 36.76 | 1,064,105 | +0.26(+0.71%) |
Mar 05, 2024 | 36.17 | 36.71 | 36.17 | 36.50 | 825,958 | +0.25(+0.68%) |
Mar 04, 2024 | 36.19 | 36.34 | 36.11 | 36.25 | 750,968 | +0.04(+0.11%) |
Mar 01, 2024 | 36.11 | 36.22 | 35.93 | 36.21 | 708,135 | +0.12(+0.33%) |
Feb 29, 2024 | 36.18 | 36.30 | 36.03 | 36.09 | 556,526 | +0.07(+0.19%) |
Feb 28, 2024 | 36.02 | 36.18 | 35.96 | 36.02 | 560,883 | -0.03(-0.08%) |
Feb 27, 2024 | 35.99 | 36.08 | 35.87 | 36.05 | 545,256 | +0.10(+0.28%) |
Feb 26, 2024 | 36.25 | 36.32 | 35.93 | 35.95 | 793,308 | -0.39(-1.06%) |
Feb 23, 2024 | 36.25 | 36.50 | 36.17 | 36.34 | 549,921 | +0.09(+0.25%) |
Feb 22, 2024 | 36.11 | 36.31 | 35.95 | 36.25 | 688,647 | +0.08(+0.22%) |
Feb 21, 2024 | 35.99 | 36.17 | 35.85 | 36.17 | 1,017,859 | +0.16(+0.44%) |
Feb 20, 2024 | 36.00 | 36.29 | 35.94 | 36.01 | 1,004,627 | -0.13(-0.36%) |
Feb 16, 2024 | 36.10 | 36.30 | 35.92 | 36.14 | 1,078,329 | -0.05(-0.14%) |
Feb 15, 2024 | 35.72 | 36.21 | 35.70 | 36.19 | 1,462,389 | +0.60(+1.70%) |
Feb 14, 2024 | 35.60 | 35.65 | 35.39 | 35.59 | 1,396,131 | +0.17(+0.48%) |
Feb 13, 2024 | 35.70 | 35.80 | 35.14 | 35.42 | 2,358,360 | -0.55(-1.52%) |
Feb 12, 2024 | 35.63 | 36.07 | 35.63 | 35.96 | 1,431,307 | +0.35(+0.97%) |
Feb 09, 2024 | 35.74 | 35.79 | 35.50 | 35.62 | 864,049 | -0.10(-0.28%) |
Feb 08, 2024 | 35.68 | 35.74 | 35.54 | 35.72 | 875,919 | -0.06(-0.17%) |
Feb 07, 2024 | 35.90 | 35.91 | 35.58 | 35.77 | 1,101,312 | +0.03(+0.08%) |
Feb 06, 2024 | 35.65 | 35.80 | 35.54 | 35.74 | 1,181,883 | +0.16(+0.45%) |
Feb 05, 2024 | 35.85 | 35.85 | 35.53 | 35.59 | 915,057 | -0.40(-1.10%) |
Feb 02, 2024 | 35.92 | 36.17 | 35.70 | 35.98 | 1,645,969 | -0.03(-0.08%) |
Feb 01, 2024 | 35.86 | 36.02 | 35.51 | 36.01 | 1,347,996 | +0.23(+0.64%) |
Jan 31, 2024 | 36.12 | 36.26 | 35.77 | 35.78 | 1,113,553 | -0.53(-1.45%) |
Jan 30, 2024 | 36.12 | 36.36 | 36.04 | 36.31 | 790,973 | +0.16(+0.44%) |
Jan 29, 2024 | 36.10 | 36.18 | 35.92 | 36.15 | 653,640 | +0.07(+0.19%) |
Jan 26, 2024 | 36.08 | 36.24 | 35.98 | 36.08 | 559,611 | +0.02(+0.06%) |
Jan 25, 2024 | 35.81 | 36.07 | 35.74 | 36.06 | 758,988 | +0.55(+1.54%) |
Jan 24, 2024 | 35.80 | 35.85 | 35.51 | 35.52 | 879,803 | -0.14(-0.39%) |
Jan 23, 2024 | 35.54 | 35.70 | 35.48 | 35.66 | 636,203 | +0.16(+0.45%) |
Jan 22, 2024 | 35.42 | 35.62 | 35.32 | 35.50 | 891,177 | +0.16(+0.45%) |
Jan 19, 2024 | 35.04 | 35.38 | 34.87 | 35.34 | 871,091 | +0.36(+1.02%) |
Jan 18, 2024 | 35.09 | 35.09 | 34.72 | 34.98 | 735,886 | -0.08(-0.23%) |
Jan 17, 2024 | 35.03 | 35.38 | 34.90 | 35.06 | 681,641 | -0.26(-0.73%) |
Jan 16, 2024 | 35.49 | 35.50 | 35.26 | 35.32 | 601,193 | -0.36(-1.00%) |
Jan 12, 2024 | 35.80 | 35.93 | 35.56 | 35.68 | 452,923 | +0.09(+0.25%) |
Jan 11, 2024 | 35.84 | 35.84 | 35.43 | 35.59 | 508,695 | -0.30(-0.83%) |
Jan 10, 2024 | 36.01 | 36.01 | 35.72 | 35.88 | 1,490,529 | -0.12(-0.33%) |
Jan 09, 2024 | 36.14 | 36.14 | 35.93 | 36.00 | 588,710 | -0.30(-0.82%) |
Jan 08, 2024 | 36.08 | 36.30 | 35.85 | 36.30 | 802,424 | +0.12(+0.33%) |
Jan 05, 2024 | 35.90 | 36.32 | 35.81 | 36.18 | 1,139,219 | +0.26(+0.72%) |
Jan 04, 2024 | 36.07 | 36.17 | 35.91 | 35.92 | 545,316 | -0.05(-0.14%) |
Jan 03, 2024 | 36.13 | 36.22 | 35.81 | 35.97 | 600,291 | -0.15(-0.41%) |
Jan 02, 2024 | 35.50 | 36.28 | 35.50 | 36.12 | 1,057,826 | +0.56(+1.56%) |
Dec 29, 2023 | 35.63 | 35.69 | 35.45 | 35.57 | 1,054,259 | -0.11(-0.31%) |
Dec 28, 2023 | 35.59 | 35.77 | 35.59 | 35.68 | 875,464 | +0.02(+0.06%) |
Dec 27, 2023 | 35.59 | 35.71 | 35.48 | 35.66 | 908,333 | +0.00(+0.00%) |
Dec 26, 2023 | 35.47 | 35.73 | 35.44 | 35.66 | 284,481 | +0.22(+0.62%) |
Dec 22, 2023 | 35.39 | 35.64 | 35.33 | 35.44 | 402,448 | +0.16(+0.44%) |
Dec 21, 2023 | 35.15 | 35.29 | 34.97 | 35.28 | 542,459 | +0.33(+0.95%) |
Dec 20, 2023 | 35.52 | 35.57 | 34.94 | 34.95 | 607,445 | -0.62(-1.73%) |
Dec 19, 2023 | 35.34 | 35.57 | 35.25 | 35.57 | 614,037 | +0.36(+1.03%) |
Dec 18, 2023 | 35.37 | 35.42 | 35.20 | 35.20 | 608,304 | -0.01(-0.03%) |
Dec 15, 2023 | 35.26 | 35.44 | 35.10 | 35.21 | 582,201 | -0.23(-0.66%) |
Dec 14, 2023 | 35.08 | 35.62 | 35.08 | 35.45 | 842,545 | +0.71(+2.05%) |
Dec 13, 2023 | 33.98 | 34.75 | 33.87 | 34.73 | 1,021,651 | +0.55(+1.60%) |
Dec 12, 2023 | 34.28 | 34.28 | 34.06 | 34.19 | 715,527 | -0.15(-0.43%) |
Dec 11, 2023 | 34.36 | 34.40 | 34.23 | 34.33 | 433,276 | +0.04(+0.11%) |
Dec 08, 2023 | 34.15 | 34.38 | 34.12 | 34.30 | 615,088 | +0.19(+0.54%) |
Dec 07, 2023 | 34.07 | 34.19 | 33.92 | 34.11 | 675,628 | +0.17(+0.49%) |
Dec 06, 2023 | 33.94 | 34.24 | 33.93 | 33.94 | 982,953 | -0.03(-0.09%) |
Dec 05, 2023 | 34.11 | 34.19 | 33.92 | 33.97 | 955,095 | -0.22(-0.63%) |
Dec 04, 2023 | 33.97 | 34.37 | 33.97 | 34.19 | 1,011,614 | +0.05(+0.14%) |
Dec 01, 2023 | 33.61 | 34.16 | 33.53 | 34.14 | 912,144 | +0.42(+1.25%) |
Nov 30, 2023 | 33.55 | 33.76 | 33.46 | 33.72 | 823,626 | +0.30(+0.91%) |
Nov 29, 2023 | 33.40 | 33.60 | 33.39 | 33.42 | 850,341 | +0.18(+0.53%) |
Nov 28, 2023 | 33.21 | 33.35 | 33.07 | 33.24 | 1,172,853 | +0.07(+0.21%) |
Nov 27, 2023 | 33.18 | 33.21 | 33.05 | 33.17 | 645,853 | -0.10(-0.29%) |
Nov 24, 2023 | 33.17 | 33.32 | 33.13 | 33.27 | 325,218 | +0.16(+0.47%) |
Nov 22, 2023 | 33.01 | 33.16 | 32.96 | 33.11 | 711,228 | +0.11(+0.33%) |
Nov 21, 2023 | 33.04 | 33.09 | 32.86 | 33.01 | 1,335,078 | -0.07(-0.21%) |
Nov 20, 2023 | 32.92 | 33.16 | 32.83 | 33.07 | 795,253 | +0.06(+0.18%) |
Nov 17, 2023 | 32.94 | 33.06 | 32.79 | 33.02 | 1,026,910 | +0.28(+0.87%) |
Nov 16, 2023 | 32.86 | 32.94 | 32.57 | 32.73 | 1,762,201 | -0.16(-0.48%) |
Nov 15, 2023 | 32.59 | 32.97 | 32.59 | 32.89 | 1,114,954 | +0.32(+0.99%) |
Nov 14, 2023 | 32.19 | 32.74 | 32.19 | 32.57 | 881,485 | +0.73(+2.30%) |
Nov 13, 2023 | 31.80 | 31.95 | 31.67 | 31.83 | 819,162 | -0.05(-0.15%) |
Nov 10, 2023 | 31.87 | 31.92 | 31.56 | 31.88 | 613,406 | +0.19(+0.59%) |
Nov 09, 2023 | 32.13 | 32.13 | 31.67 | 31.70 | 749,022 | -0.32(-1.01%) |
Nov 08, 2023 | 32.32 | 32.32 | 31.93 | 32.02 | 999,710 | -0.27(-0.85%) |
Nov 07, 2023 | 32.36 | 32.36 | 32.19 | 32.29 | 631,237 | -0.18(-0.54%) |
Nov 06, 2023 | 32.74 | 32.78 | 32.41 | 32.47 | 488,556 | -0.22(-0.69%) |
Nov 03, 2023 | 32.68 | 32.90 | 32.66 | 32.69 | 827,499 | +0.34(+1.06%) |
Nov 02, 2023 | 31.67 | 32.37 | 31.67 | 32.35 | 935,467 | +0.76(+2.41%) |
Nov 01, 2023 | 31.57 | 31.69 | 31.43 | 31.59 | 722,609 | +0.07(+0.22%) |
Oct 31, 2023 | 31.36 | 31.53 | 31.22 | 31.52 | 967,632 | +0.21(+0.69%) |
Oct 30, 2023 | 31.08 | 31.38 | 31.07 | 31.31 | 929,529 | +0.45(+1.46%) |
Oct 27, 2023 | 31.53 | 31.56 | 30.75 | 30.86 | 1,111,719 | -0.89(-2.80%) |
Oct 26, 2023 | 31.65 | 31.91 | 31.61 | 31.74 | 2,389,246 | +0.09(+0.28%) |
Oct 25, 2023 | 31.71 | 31.79 | 31.48 | 31.66 | 804,749 | -0.11(-0.34%) |
Oct 24, 2023 | 31.75 | 31.92 | 31.65 | 31.76 | 857,097 | +0.32(+1.03%) |
Oct 23, 2023 | 31.68 | 31.78 | 31.41 | 31.44 | 810,663 | -0.35(-1.11%) |
Oct 20, 2023 | 32.08 | 32.20 | 31.79 | 31.79 | 641,009 | -0.38(-1.18%) |
Oct 19, 2023 | 32.42 | 32.64 | 32.14 | 32.17 | 1,002,680 | -0.33(-1.02%) |
Oct 18, 2023 | 32.79 | 32.83 | 32.43 | 32.51 | 995,937 | -0.40(-1.22%) |
Oct 17, 2023 | 32.48 | 33.00 | 32.48 | 32.91 | 657,920 | +0.27(+0.84%) |
Oct 16, 2023 | 32.46 | 32.69 | 32.32 | 32.63 | 659,111 | +0.39(+1.21%) |
Oct 13, 2023 | 32.48 | 32.56 | 32.18 | 32.24 | 637,323 | -0.07(-0.21%) |
Oct 12, 2023 | 32.63 | 32.63 | 32.13 | 32.31 | 798,148 | -0.27(-0.84%) |
Oct 11, 2023 | 32.65 | 32.73 | 32.42 | 32.59 | 807,154 | -0.05(-0.15%) |
Oct 10, 2023 | 32.51 | 32.79 | 32.49 | 32.63 | 809,317 | +0.26(+0.81%) |
Oct 09, 2023 | 32.02 | 32.43 | 32.02 | 32.37 | 699,240 | +0.34(+1.07%) |
Oct 06, 2023 | 31.81 | 32.20 | 31.49 | 32.03 | 821,536 | +0.11(+0.34%) |
Oct 05, 2023 | 31.72 | 31.96 | 31.67 | 31.92 | 896,064 | +0.15(+0.46%) |
Oct 04, 2023 | 31.91 | 31.91 | 31.52 | 31.77 | 889,193 | -0.19(-0.58%) |
Oct 03, 2023 | 32.01 | 32.04 | 31.76 | 31.96 | 605,339 | -0.18(-0.55%) |
Oct 02, 2023 | 32.58 | 32.58 | 32.00 | 32.14 | 984,034 | -0.54(-1.64%) |
Sep 29, 2023 | 32.90 | 32.95 | 32.56 | 32.67 | 802,435 | -0.03(-0.09%) |
Sep 28, 2023 | 32.58 | 32.80 | 32.52 | 32.70 | 1,391,565 | +0.11(+0.33%) |
Sep 27, 2023 | 32.73 | 32.78 | 32.40 | 32.59 | 779,963 | -0.04(-0.12%) |
Sep 26, 2023 | 32.89 | 33.00 | 32.59 | 32.63 | 1,018,590 | -0.45(-1.36%) |
Sep 25, 2023 | 32.83 | 33.10 | 32.96 | 33.08 | 608,725 | +0.14(+0.42%) |
Sep 22, 2023 | 33.17 | 33.20 | 32.94 | 32.95 | 817,624 | -0.14(-0.41%) |
Sep 21, 2023 | 33.45 | 33.51 | 33.08 | 33.08 | 837,039 | -0.47(-1.41%) |
Sep 20, 2023 | 33.71 | 33.92 | 33.54 | 33.56 | 558,319 | -0.07(-0.20%) |
Sep 19, 2023 | 33.69 | 33.79 | 33.52 | 33.62 | 544,323 | -0.04(-0.11%) |
Sep 18, 2023 | 33.82 | 33.82 | 33.53 | 33.66 | 456,315 | -0.10(-0.29%) |
Sep 15, 2023 | 33.86 | 34.00 | 33.73 | 33.76 | 485,717 | -0.22(-0.65%) |
Sep 14, 2023 | 33.81 | 34.09 | 33.81 | 33.98 | 556,658 | +0.40(+1.18%) |
Sep 13, 2023 | 33.77 | 33.88 | 33.50 | 33.59 | 687,501 | -0.12(-0.34%) |
Sep 12, 2023 | 33.51 | 33.83 | 33.47 | 33.70 | 522,686 | +0.25(+0.75%) |
Sep 11, 2023 | 33.58 | 33.70 | 33.39 | 33.45 | 580,013 | +0.00(+0.00%) |
Sep 08, 2023 | 33.33 | 33.47 | 33.25 | 33.45 | 680,397 | +0.15(+0.46%) |
Sep 07, 2023 | 33.34 | 33.53 | 33.24 | 33.30 | 921,941 | -0.06(-0.17%) |
Sep 06, 2023 | 33.53 | 33.53 | 33.18 | 33.35 | 656,262 | -0.26(-0.78%) |
Sep 05, 2023 | 33.88 | 34.07 | 33.61 | 33.61 | 582,414 | -0.27(-0.80%) |
Sep 01, 2023 | 33.87 | 34.03 | 33.80 | 33.88 | 539,149 | +0.25(+0.75%) |
Aug 31, 2023 | 33.76 | 33.85 | 33.63 | 33.63 | 835,976 | -0.02(-0.06%) |
Aug 30, 2023 | 33.72 | 33.79 | 33.59 | 33.65 | 671,977 | -0.03(-0.09%) |
Aug 29, 2023 | 33.46 | 33.69 | 33.44 | 33.68 | 739,423 | +0.30(+0.90%) |
Aug 28, 2023 | 33.28 | 33.54 | 33.28 | 33.38 | 800,134 | +0.23(+0.70%) |
Aug 25, 2023 | 33.12 | 33.27 | 32.91 | 33.15 | 830,599 | +0.13(+0.38%) |
Aug 24, 2023 | 33.05 | 33.38 | 33.01 | 33.02 | 604,559 | -0.08(-0.23%) |
Aug 23, 2023 | 33.00 | 33.11 | 32.90 | 33.10 | 730,941 | +0.08(+0.23%) |
Aug 22, 2023 | 33.35 | 33.38 | 33.00 | 33.02 | 825,717 | -0.27(-0.81%) |
Aug 21, 2023 | 33.39 | 33.45 | 33.09 | 33.30 | 590,878 | -0.07(-0.20%) |
Aug 18, 2023 | 33.12 | 33.43 | 33.06 | 33.36 | 462,148 | +0.13(+0.38%) |
Aug 17, 2023 | 33.32 | 33.52 | 33.21 | 33.24 | 575,673 | +0.06(+0.17%) |
Aug 16, 2023 | 33.32 | 33.48 | 33.17 | 33.18 | 732,361 | -0.15(-0.44%) |
Aug 15, 2023 | 33.66 | 33.66 | 33.30 | 33.32 | 685,216 | -0.60(-1.77%) |
Aug 14, 2023 | 34.07 | 34.07 | 33.83 | 33.92 | 525,040 | -0.20(-0.59%) |
Aug 11, 2023 | 33.90 | 34.17 | 33.90 | 34.13 | 481,559 | +0.17(+0.51%) |
Aug 10, 2023 | 34.05 | 34.27 | 33.88 | 33.95 | 594,364 | +0.03(+0.09%) |
Aug 09, 2023 | 33.99 | 34.22 | 33.88 | 33.92 | 670,457 | -0.09(-0.26%) |
Aug 08, 2023 | 33.79 | 34.02 | 33.53 | 34.01 | 640,479 | -0.13(-0.37%) |
Aug 07, 2023 | 34.01 | 34.16 | 33.97 | 34.14 | 368,117 | +0.25(+0.74%) |
Aug 04, 2023 | 34.09 | 34.31 | 33.86 | 33.88 | 597,982 | -0.18(-0.54%) |
Aug 03, 2023 | 34.09 | 34.21 | 33.89 | 34.07 | 553,894 | -0.06(-0.17%) |
Aug 02, 2023 | 34.14 | 34.24 | 34.01 | 34.13 | 605,591 | -0.27(-0.79%) |
Aug 01, 2023 | 34.69 | 34.74 | 34.30 | 34.40 | 650,670 | -0.37(-1.06%) |
Jul 31, 2023 | 34.69 | 34.84 | 34.62 | 34.76 | 867,441 | +0.15(+0.45%) |
Jul 28, 2023 | 34.62 | 34.72 | 34.46 | 34.61 | 801,092 | +0.21(+0.62%) |
Jul 27, 2023 | 34.67 | 34.89 | 34.37 | 34.40 | 684,131 | -0.15(-0.45%) |
Jul 26, 2023 | 34.24 | 34.62 | 34.24 | 34.55 | 712,777 | +0.31(+0.90%) |
Jul 25, 2023 | 34.37 | 34.44 | 34.17 | 34.24 | 857,863 | -0.12(-0.34%) |
Jul 24, 2023 | 34.17 | 34.48 | 34.14 | 34.36 | 1,156,237 | +0.27(+0.79%) |
Jul 21, 2023 | 34.10 | 34.13 | 33.85 | 34.09 | 886,103 | +0.13(+0.37%) |
Jul 20, 2023 | 33.81 | 34.04 | 33.77 | 33.96 | 1,117,142 | +0.21(+0.63%) |
Jul 19, 2023 | 33.40 | 33.83 | 33.39 | 33.75 | 1,236,338 | +0.48(+1.45%) |
Jul 18, 2023 | 32.91 | 33.52 | 32.89 | 33.27 | 1,175,079 | +0.40(+1.21%) |
Jul 17, 2023 | 33.06 | 33.08 | 32.86 | 32.87 | 1,410,848 | -0.31(-0.93%) |
Jul 14, 2023 | 33.61 | 33.61 | 33.14 | 33.18 | 807,991 | -0.39(-1.15%) |
Jul 13, 2023 | 33.48 | 33.63 | 33.42 | 33.57 | 980,019 | +0.14(+0.40%) |
Jul 12, 2023 | 33.52 | 33.68 | 33.38 | 33.43 | 1,164,166 | +0.17(+0.52%) |
Jul 11, 2023 | 32.89 | 33.28 | 32.86 | 33.26 | 1,003,179 | +0.45(+1.39%) |
Jul 10, 2023 | 32.80 | 33.04 | 32.71 | 32.80 | 1,096,264 | -0.02(-0.06%) |
Jul 07, 2023 | 32.63 | 33.13 | 32.62 | 32.82 | 1,162,630 | +0.14(+0.44%) |
Jul 06, 2023 | 32.86 | 32.86 | 32.48 | 32.68 | 1,474,181 | -0.41(-1.23%) |
Jul 05, 2023 | 33.02 | 33.24 | 32.91 | 33.08 | 1,095,512 | -0.07(-0.20%) |
Jul 03, 2023 | 32.87 | 33.21 | 32.86 | 33.15 | 329,558 | +0.27(+0.82%) |
Jun 30, 2023 | 32.89 | 32.98 | 32.72 | 32.88 | 1,264,859 | +0.16(+0.50%) |
Jun 29, 2023 | 32.46 | 32.72 | 32.43 | 32.72 | 1,587,776 | +0.24(+0.74%) |
Jun 28, 2023 | 32.44 | 32.47 | 32.15 | 32.47 | 1,263,231 | +0.06(+0.18%) |
Jun 27, 2023 | 32.35 | 32.51 | 32.21 | 32.42 | 949,510 | +0.04(+0.11%) |
Jun 26, 2023 | 32.10 | 32.48 | 32.09 | 32.38 | 783,216 | +0.26(+0.80%) |
Jun 23, 2023 | 32.33 | 32.48 | 32.10 | 32.12 | 591,219 | -0.31(-0.97%) |
Jun 22, 2023 | 32.69 | 32.69 | 32.35 | 32.44 | 1,478,276 | -0.32(-0.99%) |
Jun 21, 2023 | 32.72 | 32.91 | 32.48 | 32.76 | 613,505 | -0.02(-0.06%) |
Jun 20, 2023 | 33.09 | 33.09 | 32.76 | 32.78 | 753,343 | -0.48(-1.43%) |
Jun 16, 2023 | 33.31 | 33.42 | 33.19 | 33.26 | 717,463 | +0.04(+0.11%) |