Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.11 | 36.27 | 35.74 | 36.27 | 202,928 | +0.19(+0.51%) |
May 30, 2024 | 36.07 | 36.15 | 36.00 | 36.08 | 6,338 | -0.17(-0.46%) |
May 29, 2024 | 36.17 | 36.29 | 36.17 | 36.25 | 4,778 | -0.19(-0.53%) |
May 28, 2024 | 36.49 | 36.53 | 36.36 | 36.44 | 8,733 | +0.02(+0.05%) |
May 24, 2024 | 36.32 | 36.46 | 36.25 | 36.42 | 6,088 | +0.20(+0.56%) |
May 23, 2024 | 36.40 | 36.61 | 36.15 | 36.22 | 10,714 | -0.23(-0.63%) |
May 22, 2024 | 36.40 | 36.56 | 36.33 | 36.45 | 4,338 | -0.07(-0.18%) |
May 21, 2024 | 36.43 | 36.54 | 36.43 | 36.51 | 3,822 | +0.08(+0.23%) |
May 20, 2024 | 36.46 | 36.55 | 36.38 | 36.43 | 3,481 | -0.00(-0.00%) |
May 17, 2024 | 36.44 | 36.48 | 36.35 | 36.43 | 2,564 | -0.03(-0.08%) |
May 16, 2024 | 36.67 | 36.67 | 36.38 | 36.46 | 14,022 | -0.07(-0.19%) |
May 15, 2024 | 36.28 | 36.53 | 36.28 | 36.53 | 8,880 | +0.45(+1.26%) |
May 14, 2024 | 35.97 | 36.09 | 35.90 | 36.08 | 5,543 | +0.18(+0.49%) |
May 13, 2024 | 35.95 | 35.95 | 35.86 | 35.90 | 2,746 | -0.06(-0.17%) |
May 10, 2024 | 36.03 | 36.03 | 35.89 | 35.96 | 5,214 | +0.04(+0.12%) |
May 09, 2024 | 35.84 | 35.92 | 35.84 | 35.92 | 1,978 | +0.16(+0.45%) |
May 08, 2024 | 35.73 | 35.81 | 35.68 | 35.76 | 5,180 | -0.08(-0.23%) |
May 07, 2024 | 35.90 | 35.90 | 35.81 | 35.84 | 2,517 | +0.09(+0.26%) |
May 06, 2024 | 35.65 | 35.75 | 35.57 | 35.75 | 3,340 | +0.23(+0.64%) |
May 03, 2024 | 35.50 | 35.54 | 35.44 | 35.52 | 5,187 | +0.22(+0.62%) |
May 02, 2024 | 35.18 | 35.30 | 35.13 | 35.30 | 4,218 | +0.23(+0.67%) |
May 01, 2024 | 35.02 | 35.37 | 35.02 | 35.07 | 2,455 | -0.13(-0.36%) |
Apr 30, 2024 | 35.65 | 35.65 | 35.19 | 35.19 | 15,497 | -0.36(-1.01%) |
Apr 29, 2024 | 35.58 | 35.70 | 35.48 | 35.55 | 7,020 | -0.00(-0.00%) |
Apr 26, 2024 | 35.39 | 35.62 | 35.39 | 35.55 | 2,258 | +0.09(+0.24%) |
Apr 25, 2024 | 35.33 | 35.48 | 35.28 | 35.47 | 4,675 | -0.00(-0.01%) |
Apr 24, 2024 | 35.38 | 35.55 | 35.38 | 35.47 | 10,046 | -0.00(-0.00%) |
Apr 23, 2024 | 35.48 | 35.60 | 35.44 | 35.47 | 4,231 | +0.14(+0.39%) |
Apr 22, 2024 | 35.43 | 35.43 | 35.27 | 35.33 | 15,631 | -0.03(-0.09%) |
Apr 19, 2024 | 35.35 | 35.39 | 35.25 | 35.37 | 8,416 | -0.01(-0.04%) |
Apr 18, 2024 | 35.33 | 35.38 | 35.33 | 35.38 | 1,020 | -0.01(-0.03%) |
Apr 17, 2024 | 35.56 | 35.57 | 35.37 | 35.39 | 7,254 | -0.21(-0.58%) |
Apr 16, 2024 | 35.64 | 35.72 | 35.57 | 35.60 | 6,316 | -0.17(-0.47%) |
Apr 15, 2024 | 35.95 | 36.15 | 35.73 | 35.77 | 4,718 | -0.19(-0.53%) |
Apr 12, 2024 | 36.09 | 36.18 | 35.89 | 35.95 | 5,728 | -0.47(-1.30%) |
Apr 11, 2024 | 36.35 | 36.45 | 36.05 | 36.43 | 5,518 | +0.23(+0.64%) |
Apr 10, 2024 | 36.15 | 36.25 | 36.06 | 36.20 | 5,222 | -0.22(-0.61%) |
Apr 09, 2024 | 36.59 | 36.59 | 36.21 | 36.42 | 5,896 | +0.07(+0.19%) |
Apr 08, 2024 | 36.43 | 36.49 | 36.31 | 36.35 | 4,558 | -0.17(-0.46%) |
Apr 05, 2024 | 36.33 | 36.53 | 36.24 | 36.52 | 7,018 | +0.39(+1.08%) |
Apr 04, 2024 | 36.92 | 36.92 | 36.13 | 36.13 | 10,857 | -0.42(-1.15%) |
Apr 03, 2024 | 36.27 | 36.61 | 36.27 | 36.55 | 3,083 | +0.10(+0.28%) |
Apr 02, 2024 | 36.34 | 36.45 | 36.31 | 36.45 | 13,530 | -0.25(-0.68%) |
Apr 01, 2024 | 36.91 | 36.91 | 36.54 | 36.70 | 4,965 | -0.08(-0.22%) |
Mar 28, 2024 | 36.74 | 36.80 | 36.70 | 36.78 | 7,523 | +0.15(+0.40%) |
Mar 27, 2024 | 36.55 | 36.65 | 36.43 | 36.63 | 11,561 | +0.22(+0.60%) |
Mar 26, 2024 | 36.55 | 36.55 | 36.42 | 36.42 | 10,193 | -0.10(-0.28%) |
Mar 25, 2024 | 36.79 | 36.79 | 36.47 | 36.52 | 41,016 | -0.16(-0.44%) |
Mar 22, 2024 | 36.86 | 36.86 | 36.55 | 36.68 | 7,954 | -0.00(-0.01%) |
Mar 21, 2024 | 36.83 | 36.83 | 36.63 | 36.68 | 35,360 | +0.13(+0.36%) |
Mar 20, 2024 | 36.34 | 36.62 | 36.29 | 36.55 | 10,728 | +0.17(+0.48%) |
Mar 19, 2024 | 36.36 | 36.40 | 36.22 | 36.38 | 13,059 | +0.07(+0.19%) |
Mar 18, 2024 | 36.53 | 36.54 | 36.31 | 36.31 | 39,924 | +0.17(+0.48%) |
Mar 15, 2024 | 36.20 | 36.30 | 36.14 | 36.14 | 26,559 | -0.25(-0.68%) |
Mar 14, 2024 | 36.50 | 36.50 | 36.23 | 36.38 | 5,898 | +0.04(+0.11%) |
Mar 13, 2024 | 36.55 | 36.55 | 36.26 | 36.34 | 7,984 | -0.11(-0.31%) |
Mar 12, 2024 | 36.11 | 36.46 | 36.11 | 36.46 | 7,024 | +0.20(+0.56%) |
Mar 11, 2024 | 36.40 | 36.40 | 36.09 | 36.26 | 5,443 | -0.06(-0.16%) |
Mar 08, 2024 | 36.46 | 36.47 | 36.18 | 36.31 | 5,339 | -0.08(-0.21%) |
Mar 07, 2024 | 36.33 | 36.52 | 36.22 | 36.39 | 22,828 | +0.38(+1.04%) |
Mar 06, 2024 | 35.91 | 36.15 | 35.89 | 36.02 | 11,026 | +0.13(+0.36%) |
Mar 05, 2024 | 35.98 | 36.02 | 35.82 | 35.89 | 7,568 | -0.21(-0.58%) |
Mar 04, 2024 | 35.90 | 36.12 | 35.90 | 36.10 | 6,319 | -0.00(-0.01%) |
Mar 01, 2024 | 35.89 | 36.12 | 35.89 | 36.10 | 47,666 | +0.21(+0.60%) |
Feb 29, 2024 | 35.82 | 35.89 | 35.71 | 35.89 | 6,190 | +0.17(+0.47%) |
Feb 28, 2024 | 35.53 | 35.76 | 35.53 | 35.72 | 12,597 | +0.05(+0.14%) |
Feb 27, 2024 | 35.67 | 35.82 | 35.58 | 35.67 | 9,484 | -0.16(-0.44%) |
Feb 26, 2024 | 35.88 | 35.88 | 35.73 | 35.83 | 3,344 | -0.13(-0.36%) |
Feb 23, 2024 | 35.99 | 36.19 | 35.86 | 35.96 | 5,203 | -0.11(-0.30%) |
Feb 22, 2024 | 35.68 | 36.07 | 35.65 | 36.07 | 8,806 | +0.70(+1.97%) |
Feb 21, 2024 | 35.25 | 35.37 | 35.21 | 35.37 | 12,321 | -0.01(-0.03%) |
Feb 20, 2024 | 35.35 | 35.49 | 35.30 | 35.38 | 28,284 | -0.15(-0.42%) |
Feb 16, 2024 | 35.60 | 35.60 | 35.41 | 35.53 | 6,972 | -0.04(-0.11%) |
Feb 15, 2024 | 35.40 | 35.69 | 35.40 | 35.57 | 20,841 | +0.04(+0.11%) |
Feb 14, 2024 | 35.58 | 35.58 | 35.27 | 35.53 | 8,553 | +0.12(+0.34%) |
Feb 13, 2024 | 35.20 | 35.43 | 35.17 | 35.41 | 22,100 | -0.08(-0.22%) |
Feb 12, 2024 | 35.27 | 35.62 | 35.27 | 35.49 | 4,171 | +0.05(+0.14%) |
Feb 09, 2024 | 35.32 | 35.49 | 35.24 | 35.44 | 8,080 | +0.13(+0.37%) |
Feb 08, 2024 | 35.20 | 35.33 | 35.20 | 35.31 | 4,611 | +0.00(+0.00%) |
Feb 07, 2024 | 34.94 | 35.36 | 34.94 | 35.31 | 12,034 | +0.33(+0.94%) |
Feb 06, 2024 | 34.95 | 35.10 | 34.95 | 34.98 | 6,580 | +0.00(+0.00%) |
Feb 05, 2024 | 35.15 | 35.17 | 34.98 | 34.98 | 10,495 | -0.23(-0.65%) |
Feb 02, 2024 | 34.97 | 35.43 | 34.97 | 35.21 | 61,929 | +0.22(+0.63%) |
Feb 01, 2024 | 34.67 | 34.99 | 34.67 | 34.99 | 6,796 | +0.57(+1.65%) |
Jan 31, 2024 | 34.81 | 34.94 | 34.42 | 34.42 | 17,183 | -0.58(-1.65%) |
Jan 30, 2024 | 35.03 | 35.09 | 34.91 | 35.00 | 153,264 | -0.03(-0.09%) |
Jan 29, 2024 | 34.73 | 35.05 | 34.73 | 35.03 | 80,013 | +0.31(+0.89%) |
Jan 26, 2024 | 34.66 | 34.85 | 34.66 | 34.72 | 8,531 | -0.07(-0.20%) |
Jan 25, 2024 | 34.75 | 34.83 | 34.62 | 34.79 | 6,698 | +0.22(+0.63%) |
Jan 24, 2024 | 34.59 | 34.77 | 34.53 | 34.57 | 12,113 | +0.11(+0.32%) |
Jan 23, 2024 | 34.49 | 34.58 | 34.36 | 34.46 | 144,135 | -0.13(-0.37%) |
Jan 22, 2024 | 34.74 | 34.74 | 34.44 | 34.59 | 9,689 | -0.02(-0.06%) |
Jan 19, 2024 | 34.19 | 34.62 | 34.15 | 34.61 | 52,603 | +0.37(+1.08%) |
Jan 18, 2024 | 34.06 | 34.24 | 33.99 | 34.24 | 9,110 | +0.32(+0.94%) |
Jan 17, 2024 | 34.12 | 34.12 | 33.93 | 33.93 | 9,366 | -0.27(-0.79%) |
Jan 16, 2024 | 34.05 | 34.19 | 33.95 | 34.19 | 25,364 | +0.17(+0.50%) |
Jan 12, 2024 | 33.95 | 34.05 | 33.92 | 34.02 | 5,027 | +0.16(+0.47%) |
Jan 11, 2024 | 33.89 | 33.99 | 33.79 | 33.87 | 12,911 | -0.09(-0.26%) |
Jan 10, 2024 | 33.80 | 34.06 | 33.80 | 33.95 | 37,894 | +0.04(+0.12%) |
Jan 09, 2024 | 33.80 | 33.95 | 33.79 | 33.92 | 37,131 | +0.09(+0.26%) |
Jan 08, 2024 | 33.56 | 33.83 | 33.52 | 33.83 | 119,589 | +0.32(+0.95%) |
Jan 05, 2024 | 33.42 | 33.58 | 33.34 | 33.51 | 10,760 | +0.08(+0.24%) |
Jan 04, 2024 | 33.57 | 33.73 | 33.43 | 33.43 | 7,743 | -0.10(-0.30%) |
Jan 03, 2024 | 33.57 | 33.72 | 33.53 | 33.53 | 8,666 | -0.25(-0.74%) |
Jan 02, 2024 | 33.66 | 33.89 | 33.65 | 33.78 | 15,961 | -0.31(-0.91%) |
Dec 29, 2023 | 33.92 | 34.08 | 33.87 | 34.08 | 10,301 | +0.00(+0.00%) |
Dec 28, 2023 | 34.14 | 34.19 | 34.07 | 34.08 | 45,210 | -0.02(-0.06%) |
Dec 27, 2023 | 34.02 | 34.12 | 33.95 | 34.10 | 25,788 | +0.00(+0.00%) |
Dec 26, 2023 | 34.13 | 34.15 | 33.62 | 34.10 | 130,293 | +0.21(+0.62%) |
Dec 22, 2023 | 34.12 | 34.12 | 33.85 | 33.90 | 24,754 | +0.03(+0.09%) |
Dec 21, 2023 | 33.85 | 33.92 | 33.69 | 33.87 | 10,565 | +0.17(+0.50%) |
Dec 20, 2023 | 33.79 | 34.16 | 33.58 | 33.70 | 40,982 | -0.28(-0.82%) |
Dec 19, 2023 | 33.80 | 34.02 | 33.80 | 33.98 | 14,279 | +0.19(+0.56%) |
Dec 18, 2023 | 33.66 | 33.97 | 33.66 | 33.79 | 28,237 | +0.17(+0.51%) |
Dec 15, 2023 | 33.61 | 33.73 | 33.48 | 33.61 | 19,032 | +0.01(+0.03%) |
Dec 14, 2023 | 33.57 | 33.76 | 33.53 | 33.60 | 19,546 | +0.00(+0.00%) |
Dec 13, 2023 | 33.18 | 33.60 | 33.05 | 33.60 | 58,836 | +0.54(+1.65%) |
Dec 12, 2023 | 32.84 | 33.18 | 32.84 | 33.06 | 16,577 | +0.11(+0.33%) |
Dec 11, 2023 | 32.73 | 33.00 | 32.73 | 32.95 | 22,148 | +0.08(+0.24%) |
Dec 08, 2023 | 32.66 | 32.92 | 32.66 | 32.87 | 10,586 | +0.13(+0.39%) |
Dec 07, 2023 | 32.57 | 32.86 | 32.57 | 32.74 | 7,691 | +0.15(+0.46%) |
Dec 06, 2023 | 32.80 | 32.81 | 32.57 | 32.59 | 10,660 | -0.04(-0.12%) |
Dec 05, 2023 | 32.56 | 32.74 | 32.55 | 32.63 | 60,910 | -0.01(-0.03%) |
Dec 04, 2023 | 32.48 | 32.72 | 32.48 | 32.64 | 84,717 | -0.17(-0.51%) |
Dec 01, 2023 | 32.50 | 32.85 | 32.50 | 32.81 | 27,575 | +0.16(+0.48%) |
Nov 30, 2023 | 32.45 | 32.66 | 32.43 | 32.66 | 30,474 | +0.05(+0.16%) |
Nov 29, 2023 | 32.71 | 32.77 | 32.50 | 32.60 | 22,976 | +0.06(+0.18%) |
Nov 28, 2023 | 32.46 | 32.59 | 32.43 | 32.55 | 20,596 | -0.05(-0.15%) |
Nov 27, 2023 | 32.47 | 32.65 | 32.47 | 32.59 | 19,929 | +0.08(+0.24%) |
Nov 24, 2023 | 32.56 | 32.66 | 32.51 | 32.51 | 8,644 | -0.15(-0.45%) |
Nov 22, 2023 | 32.47 | 32.66 | 32.47 | 32.66 | 8,383 | +0.28(+0.86%) |
Nov 21, 2023 | 32.48 | 32.57 | 32.37 | 32.39 | 19,889 | -0.18(-0.55%) |
Nov 20, 2023 | 32.24 | 32.68 | 32.24 | 32.56 | 19,278 | +0.19(+0.58%) |
Nov 17, 2023 | 32.17 | 32.38 | 32.17 | 32.38 | 15,706 | +0.11(+0.34%) |
Nov 16, 2023 | 32.24 | 32.42 | 32.19 | 32.27 | 15,580 | -0.10(-0.31%) |
Nov 15, 2023 | 32.31 | 32.46 | 32.26 | 32.37 | 16,286 | -0.01(-0.03%) |
Nov 14, 2023 | 32.02 | 32.41 | 32.02 | 32.38 | 27,499 | +0.62(+1.96%) |
Nov 13, 2023 | 31.71 | 31.83 | 31.69 | 31.75 | 18,709 | -0.15(-0.47%) |
Nov 10, 2023 | 31.52 | 31.90 | 31.38 | 31.90 | 13,527 | +1.01(+3.27%) |
Nov 09, 2023 | 31.59 | 31.70 | 30.89 | 30.89 | 38,346 | -0.79(-2.50%) |
Nov 08, 2023 | 31.56 | 31.71 | 31.54 | 31.68 | 35,118 | +0.02(+0.06%) |
Nov 07, 2023 | 31.46 | 31.74 | 31.46 | 31.66 | 16,576 | +0.03(+0.09%) |
Nov 06, 2023 | 31.79 | 31.79 | 31.53 | 31.63 | 29,907 | -0.08(-0.25%) |
Nov 03, 2023 | 31.55 | 31.81 | 31.43 | 31.71 | 48,954 | +0.23(+0.72%) |
Nov 02, 2023 | 31.32 | 31.59 | 31.32 | 31.49 | 35,794 | +0.28(+0.89%) |
Nov 01, 2023 | 30.82 | 31.21 | 30.50 | 31.21 | 10,723 | +0.26(+0.83%) |
Oct 31, 2023 | 30.92 | 31.05 | 30.49 | 30.95 | 57,695 | -0.10(-0.32%) |
Oct 30, 2023 | 31.02 | 31.09 | 30.88 | 31.05 | 19,528 | +0.19(+0.61%) |
Oct 27, 2023 | 30.87 | 30.94 | 30.72 | 30.86 | 28,057 | +0.01(+0.03%) |
Oct 26, 2023 | 30.85 | 31.01 | 30.83 | 30.85 | 19,657 | -0.11(-0.35%) |
Oct 25, 2023 | 30.84 | 31.00 | 30.83 | 30.96 | 18,046 | +0.09(+0.29%) |
Oct 24, 2023 | 30.93 | 31.00 | 30.81 | 30.87 | 30,624 | +0.08(+0.26%) |
Oct 23, 2023 | 30.89 | 31.01 | 30.79 | 30.79 | 8,371 | -0.21(-0.69%) |
Oct 20, 2023 | 31.20 | 31.22 | 31.01 | 31.01 | 37,301 | -0.33(-1.06%) |
Oct 19, 2023 | 31.43 | 31.45 | 31.07 | 31.34 | 21,420 | -0.09(-0.30%) |
Oct 18, 2023 | 31.55 | 31.57 | 31.30 | 31.43 | 21,941 | -0.13(-0.42%) |
Oct 17, 2023 | 31.30 | 31.64 | 31.30 | 31.56 | 18,898 | +0.08(+0.25%) |
Oct 16, 2023 | 31.57 | 31.68 | 31.48 | 31.49 | 35,467 | -0.09(-0.28%) |
Oct 13, 2023 | 31.19 | 31.57 | 31.17 | 31.57 | 15,547 | +0.49(+1.59%) |
Oct 12, 2023 | 31.05 | 31.17 | 30.95 | 31.08 | 17,522 | -0.11(-0.35%) |
Oct 11, 2023 | 31.19 | 31.19 | 31.02 | 31.19 | 32,596 | +0.17(+0.54%) |
Oct 10, 2023 | 31.02 | 31.29 | 31.02 | 31.02 | 16,350 | -0.08(-0.25%) |
Oct 09, 2023 | 31.06 | 31.16 | 31.05 | 31.10 | 6,297 | +0.03(+0.10%) |
Oct 06, 2023 | 30.64 | 31.07 | 30.64 | 31.07 | 49,877 | +0.33(+1.06%) |
Oct 05, 2023 | 30.75 | 30.82 | 30.69 | 30.74 | 41,626 | -0.16(-0.51%) |
Oct 04, 2023 | 30.90 | 30.90 | 30.68 | 30.90 | 38,832 | +0.09(+0.29%) |
Oct 03, 2023 | 30.55 | 30.81 | 30.55 | 30.81 | 32,219 | +0.03(+0.11%) |
Oct 02, 2023 | 30.76 | 30.85 | 30.66 | 30.78 | 24,553 | -0.05(-0.16%) |
Sep 29, 2023 | 30.87 | 30.93 | 30.72 | 30.83 | 31,434 | +0.03(+0.09%) |
Sep 28, 2023 | 30.77 | 30.91 | 30.77 | 30.80 | 178,579 | -0.04(-0.14%) |
Sep 27, 2023 | 30.75 | 30.92 | 30.75 | 30.84 | 28,962 | -0.00(-0.00%) |
Sep 26, 2023 | 30.97 | 30.97 | 30.75 | 30.85 | 32,579 | -0.05(-0.15%) |
Sep 25, 2023 | 30.96 | 30.89 | 30.75 | 30.89 | 11,077 | +0.01(+0.03%) |
Sep 22, 2023 | 31.14 | 31.14 | 30.80 | 30.88 | 32,759 | -0.07(-0.22%) |
Sep 21, 2023 | 31.10 | 31.13 | 30.95 | 30.95 | 13,724 | -0.44(-1.41%) |
Sep 20, 2023 | 31.63 | 31.72 | 31.39 | 31.39 | 13,047 | -0.26(-0.82%) |
Sep 19, 2023 | 31.61 | 31.69 | 31.42 | 31.65 | 12,522 | -0.03(-0.09%) |
Sep 18, 2023 | 31.55 | 31.80 | 31.55 | 31.68 | 99,588 | +0.06(+0.18%) |
Sep 15, 2023 | 31.76 | 31.84 | 31.63 | 31.63 | 20,187 | -0.40(-1.25%) |
Sep 14, 2023 | 31.85 | 32.10 | 31.83 | 32.03 | 14,806 | +0.20(+0.64%) |
Sep 13, 2023 | 31.69 | 31.86 | 31.69 | 31.82 | 20,844 | -0.03(-0.09%) |
Sep 12, 2023 | 31.69 | 31.88 | 31.69 | 31.85 | 24,748 | -0.08(-0.26%) |
Sep 11, 2023 | 32.08 | 32.08 | 31.80 | 31.94 | 20,110 | +0.06(+0.20%) |
Sep 08, 2023 | 31.96 | 31.96 | 31.73 | 31.87 | 5,786 | +0.08(+0.25%) |
Sep 07, 2023 | 31.73 | 31.97 | 31.73 | 31.79 | 14,405 | -0.12(-0.37%) |
Sep 06, 2023 | 31.91 | 31.97 | 31.83 | 31.91 | 13,773 | -0.16(-0.50%) |
Sep 05, 2023 | 32.07 | 32.20 | 32.02 | 32.07 | 2,264 | -0.20(-0.61%) |
Sep 01, 2023 | 32.18 | 32.27 | 32.04 | 32.27 | 20,660 | +0.04(+0.12%) |
Aug 31, 2023 | 32.28 | 32.30 | 32.18 | 32.23 | 10,186 | -0.07(-0.21%) |
Aug 30, 2023 | 32.33 | 32.39 | 32.24 | 32.30 | 9,629 | +0.02(+0.06%) |
Aug 29, 2023 | 32.13 | 32.33 | 32.11 | 32.28 | 9,646 | +0.20(+0.61%) |
Aug 28, 2023 | 32.02 | 32.12 | 31.92 | 32.08 | 18,131 | +0.05(+0.15%) |
Aug 25, 2023 | 32.24 | 32.24 | 31.92 | 32.03 | 9,551 | -0.08(-0.24%) |
Aug 24, 2023 | 32.30 | 32.33 | 32.04 | 32.11 | 14,843 | -0.15(-0.46%) |
Aug 23, 2023 | 32.23 | 32.33 | 32.18 | 32.26 | 60,282 | +0.04(+0.12%) |
Aug 22, 2023 | 32.27 | 32.40 | 32.18 | 32.22 | 22,078 | -0.11(-0.33%) |
Aug 21, 2023 | 32.23 | 32.33 | 32.15 | 32.32 | 8,256 | -0.01(-0.04%) |
Aug 18, 2023 | 32.14 | 32.37 | 32.14 | 32.33 | 7,388 | -0.04(-0.12%) |
Aug 17, 2023 | 32.41 | 32.49 | 32.29 | 32.37 | 13,582 | -0.03(-0.09%) |
Aug 16, 2023 | 32.68 | 32.71 | 32.40 | 32.40 | 33,404 | -0.28(-0.84%) |
Aug 15, 2023 | 32.78 | 32.85 | 32.68 | 32.68 | 8,026 | -0.30(-0.92%) |
Aug 14, 2023 | 32.94 | 33.00 | 32.78 | 32.98 | 10,009 | +0.05(+0.14%) |
Aug 11, 2023 | 32.85 | 32.97 | 32.77 | 32.94 | 13,675 | +0.01(+0.03%) |
Aug 10, 2023 | 32.85 | 33.14 | 32.85 | 32.93 | 7,818 | +0.08(+0.24%) |
Aug 09, 2023 | 32.98 | 33.09 | 32.85 | 32.85 | 10,856 | -0.29(-0.86%) |
Aug 08, 2023 | 32.92 | 33.15 | 32.90 | 33.13 | 8,973 | -0.06(-0.17%) |
Aug 07, 2023 | 33.10 | 33.19 | 33.06 | 33.19 | 10,071 | +0.10(+0.29%) |
Aug 04, 2023 | 33.14 | 33.33 | 33.08 | 33.09 | 6,438 | -0.06(-0.18%) |
Aug 03, 2023 | 33.01 | 33.24 | 33.01 | 33.15 | 18,347 | -0.01(-0.03%) |
Aug 02, 2023 | 33.22 | 33.34 | 33.11 | 33.16 | 15,270 | -0.37(-1.12%) |
Aug 01, 2023 | 33.46 | 33.64 | 33.46 | 33.54 | 8,806 | -0.21(-0.61%) |
Jul 31, 2023 | 33.55 | 33.74 | 33.54 | 33.74 | 10,089 | +0.10(+0.29%) |
Jul 28, 2023 | 33.54 | 33.65 | 33.54 | 33.65 | 17,450 | +0.35(+1.07%) |
Jul 27, 2023 | 33.63 | 33.76 | 33.29 | 33.29 | 20,865 | -0.18(-0.53%) |
Jul 26, 2023 | 33.38 | 33.60 | 33.38 | 33.47 | 17,557 | -0.09(-0.26%) |
Jul 25, 2023 | 33.44 | 33.64 | 33.39 | 33.56 | 26,821 | +0.17(+0.50%) |
Jul 24, 2023 | 33.31 | 33.50 | 33.31 | 33.39 | 17,747 | +0.03(+0.09%) |
Jul 21, 2023 | 33.55 | 33.55 | 33.28 | 33.36 | 9,238 | +0.01(+0.03%) |
Jul 20, 2023 | 33.47 | 33.47 | 33.33 | 33.35 | 7,007 | -0.14(-0.41%) |
Jul 19, 2023 | 33.34 | 33.66 | 33.34 | 33.49 | 79,850 | +0.09(+0.27%) |
Jul 18, 2023 | 33.06 | 33.52 | 33.06 | 33.40 | 25,310 | +0.20(+0.59%) |
Jul 17, 2023 | 33.12 | 33.31 | 33.11 | 33.20 | 30,026 | +0.00(+0.00%) |
Jul 14, 2023 | 33.26 | 33.35 | 33.12 | 33.20 | 8,690 | -0.05(-0.14%) |
Jul 13, 2023 | 33.12 | 33.25 | 33.00 | 33.25 | 11,700 | +0.24(+0.74%) |
Jul 12, 2023 | 32.91 | 33.08 | 32.87 | 33.01 | 18,597 | +0.19(+0.57%) |
Jul 11, 2023 | 32.53 | 32.82 | 32.49 | 32.82 | 29,123 | +0.31(+0.94%) |
Jul 10, 2023 | 32.31 | 32.54 | 32.31 | 32.51 | 14,412 | +0.08(+0.24%) |
Jul 07, 2023 | 32.22 | 32.75 | 32.22 | 32.43 | 30,411 | -0.22(-0.66%) |
Jul 06, 2023 | 32.38 | 32.70 | 32.38 | 32.65 | 10,233 | -0.10(-0.30%) |
Jul 05, 2023 | 32.53 | 32.82 | 32.53 | 32.75 | 6,795 | -0.07(-0.21%) |
Jul 03, 2023 | 32.69 | 32.86 | 32.69 | 32.82 | 3,989 | -0.01(-0.03%) |
Jun 30, 2023 | 32.59 | 32.89 | 32.59 | 32.83 | 23,651 | +0.46(+1.43%) |
Jun 29, 2023 | 32.16 | 32.43 | 32.16 | 32.37 | 6,049 | +0.05(+0.16%) |
Jun 28, 2023 | 32.08 | 32.36 | 32.08 | 32.32 | 11,184 | +0.06(+0.18%) |
Jun 27, 2023 | 32.26 | 32.36 | 32.23 | 32.26 | 46,551 | -0.10(-0.30%) |
Jun 26, 2023 | 32.48 | 32.59 | 32.27 | 32.35 | 10,926 | -0.11(-0.33%) |
Jun 23, 2023 | 32.61 | 32.61 | 32.37 | 32.46 | 18,442 | -0.29(-0.88%) |
Jun 22, 2023 | 32.64 | 32.75 | 32.45 | 32.75 | 17,575 | +0.16(+0.48%) |
Jun 21, 2023 | 32.58 | 32.65 | 32.51 | 32.59 | 19,395 | -0.14(-0.41%) |
Jun 20, 2023 | 32.70 | 32.86 | 32.65 | 32.73 | 142,966 | -0.13(-0.40%) |
Jun 16, 2023 | 33.19 | 33.20 | 32.86 | 32.86 | 16,997 | -0.33(-1.01%) |
Jun 15, 2023 | 32.74 | 33.20 | 32.70 | 33.20 | 14,462 | +0.43(+1.32%) |
Jun 14, 2023 | 32.60 | 32.84 | 32.52 | 32.76 | 14,008 | +0.03(+0.10%) |
Jun 13, 2023 | 32.52 | 32.80 | 32.52 | 32.73 | 55,133 | +0.11(+0.32%) |
Jun 12, 2023 | 32.23 | 32.64 | 32.23 | 32.63 | 77,469 | +0.36(+1.13%) |
Jun 09, 2023 | 32.33 | 32.38 | 32.24 | 32.26 | 10,908 | +0.08(+0.24%) |
Jun 08, 2023 | 32.27 | 32.27 | 32.08 | 32.18 | 38,902 | +0.07(+0.21%) |
Jun 07, 2023 | 32.18 | 32.30 | 32.09 | 32.12 | 22,312 | -0.18(-0.55%) |
Jun 06, 2023 | 32.16 | 32.37 | 32.13 | 32.29 | 31,810 | +0.07(+0.21%) |
Jun 05, 2023 | 32.29 | 32.58 | 32.18 | 32.22 | 583,510 | -0.29(-0.91%) |
Jun 02, 2023 | 32.35 | 32.52 | 32.28 | 32.52 | 47,176 | +0.38(+1.19%) |