Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.16 | 29.84 | 28.76 | 29.20 | 302,794 | +0.12(+0.41%) |
May 30, 2024 | 28.46 | 29.52 | 28.46 | 29.08 | 167,914 | +0.63(+2.21%) |
May 29, 2024 | 27.37 | 28.95 | 27.00 | 28.45 | 243,808 | +1.00(+3.64%) |
May 28, 2024 | 26.04 | 27.45 | 26.04 | 27.45 | 264,165 | +1.79(+6.98%) |
May 24, 2024 | 25.83 | 26.23 | 25.48 | 25.66 | 109,181 | -0.01(-0.04%) |
May 23, 2024 | 26.94 | 26.94 | 25.45 | 25.67 | 124,757 | -0.84(-3.17%) |
May 22, 2024 | 27.22 | 27.22 | 26.26 | 26.51 | 107,081 | -0.49(-1.81%) |
May 21, 2024 | 26.82 | 27.17 | 26.78 | 27.00 | 90,045 | +0.15(+0.56%) |
May 20, 2024 | 26.50 | 27.02 | 26.44 | 26.85 | 164,275 | +0.31(+1.17%) |
May 17, 2024 | 25.74 | 26.72 | 25.57 | 26.54 | 186,988 | +0.88(+3.43%) |
May 16, 2024 | 25.80 | 25.93 | 25.44 | 25.66 | 150,276 | -0.14(-0.54%) |
May 15, 2024 | 26.16 | 26.16 | 25.59 | 25.80 | 133,007 | -0.26(-1.00%) |
May 14, 2024 | 26.67 | 26.70 | 25.81 | 26.06 | 180,185 | -0.49(-1.85%) |
May 13, 2024 | 26.99 | 26.99 | 26.34 | 26.55 | 141,592 | -0.10(-0.38%) |
May 10, 2024 | 28.00 | 28.00 | 26.13 | 26.65 | 178,341 | -1.07(-3.86%) |
May 09, 2024 | 26.98 | 27.75 | 26.75 | 27.72 | 161,390 | +1.61(+6.17%) |
May 08, 2024 | 26.00 | 26.32 | 25.64 | 26.11 | 152,207 | -0.20(-0.76%) |
May 07, 2024 | 25.58 | 26.62 | 25.54 | 26.31 | 133,303 | +0.60(+2.33%) |
May 06, 2024 | 25.64 | 25.91 | 25.00 | 25.71 | 183,039 | +0.77(+3.09%) |
May 03, 2024 | 25.15 | 25.45 | 24.60 | 24.94 | 125,993 | +0.09(+0.36%) |
May 02, 2024 | 24.88 | 25.08 | 24.60 | 24.85 | 116,099 | +0.40(+1.64%) |
May 01, 2024 | 25.89 | 26.14 | 23.93 | 24.45 | 299,915 | -1.48(-5.71%) |
Apr 30, 2024 | 26.50 | 26.50 | 25.78 | 25.93 | 156,774 | -0.76(-2.85%) |
Apr 29, 2024 | 26.76 | 26.99 | 26.20 | 26.69 | 154,887 | -0.07(-0.26%) |
Apr 26, 2024 | 26.95 | 27.04 | 26.23 | 26.76 | 177,266 | -0.15(-0.56%) |
Apr 25, 2024 | 27.07 | 27.27 | 26.62 | 26.91 | 129,669 | -0.13(-0.48%) |
Apr 24, 2024 | 27.65 | 28.03 | 27.00 | 27.04 | 147,743 | -1.28(-4.52%) |
Apr 23, 2024 | 27.87 | 28.32 | 27.68 | 28.32 | 167,032 | +0.32(+1.14%) |
Apr 22, 2024 | 27.85 | 28.14 | 27.40 | 28.00 | 122,068 | +0.18(+0.65%) |
Apr 19, 2024 | 27.78 | 28.25 | 27.60 | 27.82 | 120,790 | +0.04(+0.14%) |
Apr 18, 2024 | 28.31 | 28.78 | 27.48 | 27.78 | 232,115 | -0.49(-1.73%) |
Apr 17, 2024 | 28.78 | 29.05 | 28.09 | 28.27 | 147,470 | -0.35(-1.22%) |
Apr 16, 2024 | 28.67 | 28.81 | 28.10 | 28.62 | 222,860 | -0.05(-0.17%) |
Apr 15, 2024 | 29.45 | 29.81 | 28.39 | 28.67 | 199,239 | -0.64(-2.18%) |
Apr 12, 2024 | 30.00 | 30.20 | 29.03 | 29.31 | 223,425 | -0.27(-0.91%) |
Apr 11, 2024 | 30.22 | 30.42 | 28.77 | 29.58 | 241,329 | -0.42(-1.40%) |
Apr 10, 2024 | 29.63 | 30.20 | 29.20 | 30.00 | 361,178 | +0.80(+2.74%) |
Apr 09, 2024 | 30.00 | 30.23 | 29.12 | 29.20 | 249,050 | -0.40(-1.35%) |
Apr 08, 2024 | 28.80 | 29.88 | 28.80 | 29.60 | 334,709 | +1.03(+3.61%) |
Apr 05, 2024 | 28.24 | 28.79 | 27.60 | 28.57 | 505,868 | +0.97(+3.51%) |
Apr 04, 2024 | 28.59 | 28.93 | 27.37 | 27.60 | 1,582,210 | -5.92(-17.66%) |
Apr 03, 2024 | 34.16 | 34.21 | 33.25 | 33.52 | 113,642 | -0.36(-1.06%) |
Apr 02, 2024 | 34.23 | 34.90 | 33.70 | 33.88 | 108,157 | +0.17(+0.50%) |
Apr 01, 2024 | 32.92 | 34.20 | 32.55 | 33.71 | 86,449 | +0.71(+2.15%) |
Mar 28, 2024 | 32.50 | 33.00 | 32.05 | 33.00 | 62,646 | +0.65(+2.01%) |
Mar 27, 2024 | 31.46 | 32.38 | 31.43 | 32.35 | 47,180 | +1.00(+3.19%) |
Mar 26, 2024 | 32.31 | 32.49 | 31.25 | 31.35 | 46,704 | -0.93(-2.88%) |
Mar 25, 2024 | 30.86 | 32.37 | 30.86 | 32.28 | 85,173 | +1.56(+5.08%) |
Mar 22, 2024 | 31.31 | 31.77 | 30.61 | 30.72 | 70,445 | -0.53(-1.70%) |
Mar 21, 2024 | 30.87 | 31.50 | 30.40 | 31.25 | 53,259 | +0.38(+1.23%) |
Mar 20, 2024 | 30.46 | 30.95 | 29.95 | 30.87 | 76,009 | +0.12(+0.39%) |
Mar 19, 2024 | 29.14 | 30.75 | 29.14 | 30.75 | 88,526 | +1.39(+4.73%) |
Mar 18, 2024 | 29.20 | 29.55 | 28.67 | 29.36 | 121,036 | +0.26(+0.89%) |
Mar 15, 2024 | 28.36 | 29.11 | 28.36 | 29.10 | 106,944 | +0.60(+2.11%) |
Mar 14, 2024 | 28.83 | 29.11 | 28.33 | 28.50 | 61,653 | -0.18(-0.63%) |
Mar 13, 2024 | 27.86 | 29.06 | 27.86 | 28.68 | 102,928 | +1.12(+4.06%) |
Mar 12, 2024 | 27.38 | 27.84 | 27.18 | 27.56 | 68,423 | +0.00(+0.00%) |
Mar 11, 2024 | 27.52 | 27.79 | 26.89 | 27.56 | 68,856 | -0.14(-0.51%) |
Mar 08, 2024 | 27.97 | 28.20 | 26.99 | 27.70 | 89,140 | +0.04(+0.14%) |
Mar 07, 2024 | 24.56 | 28.12 | 24.53 | 27.66 | 165,719 | +3.59(+14.91%) |
Mar 06, 2024 | 24.76 | 24.94 | 23.78 | 24.07 | 75,413 | -0.17(-0.70%) |
Mar 05, 2024 | 23.95 | 24.64 | 23.80 | 24.24 | 78,137 | +0.28(+1.17%) |
Mar 04, 2024 | 24.76 | 24.98 | 23.93 | 23.96 | 73,381 | -0.58(-2.36%) |
Mar 01, 2024 | 24.02 | 24.86 | 23.97 | 24.54 | 97,824 | +0.89(+3.76%) |
Feb 29, 2024 | 23.51 | 24.04 | 23.50 | 23.65 | 132,278 | +0.51(+2.20%) |
Feb 28, 2024 | 23.50 | 23.71 | 23.00 | 23.14 | 54,468 | -0.31(-1.32%) |
Feb 27, 2024 | 23.13 | 23.78 | 23.09 | 23.45 | 58,754 | +0.58(+2.54%) |
Feb 26, 2024 | 22.86 | 23.09 | 22.60 | 22.87 | 75,382 | -0.11(-0.48%) |
Feb 23, 2024 | 23.31 | 23.34 | 22.83 | 22.98 | 76,824 | -0.60(-2.54%) |
Feb 22, 2024 | 23.47 | 23.88 | 23.34 | 23.58 | 90,649 | -0.08(-0.34%) |
Feb 21, 2024 | 23.68 | 24.45 | 23.52 | 23.66 | 85,543 | +0.19(+0.81%) |
Feb 20, 2024 | 24.02 | 24.04 | 23.28 | 23.47 | 62,660 | -0.79(-3.26%) |
Feb 16, 2024 | 23.75 | 24.42 | 23.54 | 24.26 | 60,214 | +0.52(+2.19%) |
Feb 15, 2024 | 22.39 | 23.82 | 22.39 | 23.74 | 75,166 | +1.34(+5.98%) |
Feb 14, 2024 | 22.15 | 22.46 | 21.96 | 22.40 | 53,313 | +0.49(+2.24%) |
Feb 13, 2024 | 22.82 | 22.96 | 21.86 | 21.91 | 98,354 | -1.14(-4.95%) |
Feb 12, 2024 | 21.50 | 23.42 | 21.50 | 23.05 | 132,476 | +1.15(+5.25%) |
Feb 09, 2024 | 22.44 | 22.52 | 21.80 | 21.90 | 58,917 | -0.31(-1.40%) |
Feb 08, 2024 | 21.80 | 22.21 | 21.67 | 22.21 | 42,537 | +0.41(+1.88%) |
Feb 07, 2024 | 22.01 | 22.09 | 21.33 | 21.80 | 65,491 | -0.08(-0.37%) |
Feb 06, 2024 | 21.38 | 22.12 | 21.38 | 21.88 | 69,120 | +0.45(+2.10%) |
Feb 05, 2024 | 21.50 | 21.70 | 21.27 | 21.43 | 76,877 | -0.13(-0.60%) |
Feb 02, 2024 | 22.01 | 22.23 | 21.55 | 21.56 | 78,158 | -0.45(-2.04%) |
Feb 01, 2024 | 22.48 | 22.74 | 21.97 | 22.01 | 73,381 | -0.21(-0.95%) |
Jan 31, 2024 | 22.86 | 23.23 | 22.22 | 22.22 | 76,252 | -0.70(-3.05%) |
Jan 30, 2024 | 22.02 | 22.93 | 22.02 | 22.92 | 100,218 | +0.86(+3.90%) |
Jan 29, 2024 | 21.89 | 22.17 | 21.81 | 22.06 | 69,002 | +0.01(+0.05%) |
Jan 26, 2024 | 22.50 | 22.63 | 21.69 | 22.05 | 61,040 | -0.41(-1.83%) |
Jan 25, 2024 | 22.31 | 22.47 | 22.12 | 22.46 | 81,078 | +0.34(+1.54%) |
Jan 24, 2024 | 22.31 | 22.51 | 21.58 | 22.12 | 124,587 | -0.54(-2.38%) |
Jan 23, 2024 | 22.60 | 22.96 | 22.38 | 22.66 | 102,933 | +0.03(+0.13%) |
Jan 22, 2024 | 22.04 | 22.75 | 22.04 | 22.63 | 150,169 | +0.71(+3.24%) |
Jan 19, 2024 | 22.40 | 22.40 | 21.58 | 21.92 | 106,191 | -0.38(-1.70%) |
Jan 18, 2024 | 22.50 | 23.26 | 22.13 | 22.30 | 110,084 | -0.01(-0.04%) |
Jan 17, 2024 | 22.25 | 22.71 | 22.02 | 22.31 | 73,507 | +0.10(+0.45%) |
Jan 16, 2024 | 23.79 | 23.79 | 22.17 | 22.21 | 88,441 | -1.20(-5.13%) |
Jan 12, 2024 | 23.72 | 23.85 | 23.05 | 23.41 | 81,134 | +0.06(+0.26%) |
Jan 11, 2024 | 23.74 | 23.74 | 23.08 | 23.35 | 102,686 | -0.05(-0.21%) |
Jan 10, 2024 | 24.00 | 24.20 | 23.07 | 23.40 | 82,526 | -0.55(-2.30%) |
Jan 09, 2024 | 25.29 | 25.29 | 23.75 | 23.95 | 145,359 | -1.41(-5.56%) |
Jan 08, 2024 | 25.70 | 25.95 | 24.86 | 25.36 | 113,786 | -0.97(-3.68%) |
Jan 05, 2024 | 26.58 | 26.78 | 26.13 | 26.33 | 68,714 | -0.25(-0.94%) |
Jan 04, 2024 | 27.71 | 28.02 | 26.47 | 26.58 | 62,152 | -0.94(-3.42%) |
Jan 03, 2024 | 26.87 | 27.75 | 26.54 | 27.52 | 63,644 | +0.71(+2.65%) |
Jan 02, 2024 | 27.56 | 28.09 | 26.77 | 26.81 | 70,979 | -0.43(-1.58%) |
Dec 29, 2023 | 28.00 | 28.01 | 27.23 | 27.24 | 62,050 | -0.63(-2.26%) |
Dec 28, 2023 | 28.37 | 28.63 | 27.77 | 27.87 | 55,604 | -0.51(-1.80%) |
Dec 27, 2023 | 28.04 | 28.80 | 28.04 | 28.38 | 50,560 | -0.13(-0.46%) |
Dec 26, 2023 | 28.37 | 29.20 | 28.30 | 28.51 | 63,447 | +0.68(+2.44%) |
Dec 22, 2023 | 28.21 | 28.62 | 27.67 | 27.83 | 59,677 | +0.06(+0.22%) |
Dec 21, 2023 | 27.71 | 27.89 | 27.48 | 27.77 | 35,117 | +0.26(+0.95%) |
Dec 20, 2023 | 27.83 | 28.46 | 27.35 | 27.51 | 61,196 | -0.42(-1.50%) |
Dec 19, 2023 | 27.11 | 28.14 | 27.11 | 27.93 | 59,931 | +1.10(+4.10%) |
Dec 18, 2023 | 26.80 | 27.73 | 26.64 | 26.83 | 62,794 | +0.03(+0.11%) |
Dec 15, 2023 | 27.25 | 27.64 | 26.57 | 26.80 | 110,830 | -0.15(-0.56%) |
Dec 14, 2023 | 26.56 | 27.20 | 26.22 | 26.95 | 309,561 | +0.94(+3.61%) |
Dec 13, 2023 | 25.05 | 26.31 | 25.02 | 26.01 | 180,871 | +1.06(+4.25%) |
Dec 12, 2023 | 25.76 | 25.95 | 24.88 | 24.95 | 59,378 | -1.11(-4.26%) |
Dec 11, 2023 | 26.41 | 26.42 | 25.88 | 26.06 | 45,900 | -0.30(-1.14%) |
Dec 08, 2023 | 25.67 | 26.50 | 25.47 | 26.36 | 87,452 | +0.81(+3.17%) |
Dec 07, 2023 | 25.94 | 26.00 | 25.22 | 25.55 | 69,809 | -0.20(-0.78%) |
Dec 06, 2023 | 25.80 | 26.44 | 25.70 | 25.75 | 72,632 | -0.08(-0.31%) |
Dec 05, 2023 | 25.94 | 26.48 | 25.79 | 25.83 | 59,442 | +0.02(+0.08%) |
Dec 04, 2023 | 25.50 | 26.05 | 25.38 | 25.81 | 74,133 | +0.12(+0.47%) |
Dec 01, 2023 | 24.78 | 26.11 | 24.78 | 25.69 | 82,825 | +0.99(+4.01%) |
Nov 30, 2023 | 26.13 | 26.50 | 24.52 | 24.70 | 199,462 | -0.96(-3.74%) |
Nov 29, 2023 | 26.18 | 26.29 | 25.39 | 25.66 | 34,754 | -0.01(-0.04%) |
Nov 28, 2023 | 25.70 | 26.19 | 25.61 | 25.67 | 60,153 | +0.07(+0.27%) |
Nov 27, 2023 | 26.01 | 26.29 | 25.45 | 25.60 | 60,248 | -0.43(-1.65%) |
Nov 24, 2023 | 26.36 | 26.57 | 26.02 | 26.03 | 79,479 | -0.64(-2.40%) |
Nov 22, 2023 | 25.68 | 26.70 | 25.68 | 26.67 | 34,579 | +0.47(+1.79%) |
Nov 21, 2023 | 26.65 | 26.93 | 26.08 | 26.20 | 63,157 | -0.49(-1.84%) |
Nov 20, 2023 | 26.31 | 27.10 | 26.31 | 26.69 | 65,127 | +0.12(+0.45%) |
Nov 17, 2023 | 25.80 | 26.71 | 25.80 | 26.57 | 49,066 | +0.95(+3.71%) |
Nov 16, 2023 | 26.27 | 26.66 | 25.17 | 25.62 | 51,514 | -0.77(-2.92%) |
Nov 15, 2023 | 26.90 | 27.80 | 26.39 | 26.39 | 54,444 | -0.54(-2.01%) |
Nov 14, 2023 | 26.00 | 27.02 | 26.00 | 26.93 | 63,845 | +1.04(+4.02%) |
Nov 13, 2023 | 26.25 | 26.86 | 25.77 | 25.89 | 53,367 | -0.34(-1.30%) |
Nov 10, 2023 | 24.34 | 26.83 | 24.34 | 26.23 | 103,838 | +1.89(+7.76%) |
Nov 09, 2023 | 26.35 | 26.65 | 24.31 | 24.34 | 131,139 | -1.42(-5.51%) |
Nov 08, 2023 | 29.75 | 30.58 | 25.32 | 25.76 | 182,353 | -4.75(-15.57%) |
Nov 07, 2023 | 31.41 | 31.54 | 30.03 | 30.51 | 75,936 | -1.01(-3.20%) |
Nov 06, 2023 | 32.46 | 32.46 | 31.18 | 31.52 | 64,093 | -0.41(-1.28%) |
Nov 03, 2023 | 32.25 | 32.30 | 31.65 | 31.93 | 53,188 | -0.32(-0.99%) |
Nov 02, 2023 | 31.67 | 32.33 | 31.52 | 32.25 | 56,891 | +0.75(+2.38%) |
Nov 01, 2023 | 31.74 | 32.34 | 31.13 | 31.50 | 66,410 | -0.15(-0.47%) |
Oct 31, 2023 | 31.34 | 31.79 | 30.97 | 31.65 | 41,142 | +0.60(+1.93%) |
Oct 30, 2023 | 31.44 | 31.44 | 30.27 | 31.05 | 41,533 | -0.18(-0.58%) |
Oct 27, 2023 | 30.50 | 31.25 | 30.50 | 31.23 | 49,142 | +0.18(+0.58%) |
Oct 26, 2023 | 30.32 | 31.08 | 30.07 | 31.05 | 34,329 | +0.41(+1.34%) |
Oct 25, 2023 | 30.85 | 30.99 | 30.27 | 30.64 | 37,486 | -0.80(-2.54%) |
Oct 24, 2023 | 31.42 | 31.59 | 30.98 | 31.44 | 35,304 | +0.34(+1.09%) |
Oct 23, 2023 | 31.50 | 31.50 | 30.43 | 31.10 | 71,257 | -0.84(-2.63%) |
Oct 20, 2023 | 32.00 | 32.18 | 31.47 | 31.94 | 68,942 | -0.20(-0.62%) |
Oct 19, 2023 | 32.09 | 32.26 | 31.49 | 32.14 | 70,658 | -0.15(-0.46%) |
Oct 18, 2023 | 32.66 | 32.66 | 31.85 | 32.29 | 146,940 | +0.06(+0.19%) |
Oct 17, 2023 | 32.49 | 32.49 | 31.82 | 32.23 | 114,274 | -0.03(-0.09%) |
Oct 16, 2023 | 32.16 | 32.26 | 31.38 | 32.26 | 101,401 | +0.63(+1.99%) |
Oct 13, 2023 | 30.02 | 32.19 | 30.02 | 31.63 | 62,480 | +2.18(+7.40%) |
Oct 12, 2023 | 29.27 | 29.52 | 28.84 | 29.45 | 44,875 | +0.33(+1.13%) |
Oct 11, 2023 | 28.95 | 29.12 | 28.48 | 29.12 | 36,869 | +0.01(+0.03%) |
Oct 10, 2023 | 29.08 | 29.73 | 28.96 | 29.11 | 41,120 | +0.05(+0.17%) |
Oct 09, 2023 | 28.14 | 29.39 | 28.14 | 29.06 | 40,897 | +1.28(+4.61%) |
Oct 06, 2023 | 28.00 | 28.33 | 27.30 | 27.78 | 47,974 | +0.08(+0.29%) |
Oct 05, 2023 | 27.01 | 27.89 | 27.01 | 27.70 | 28,405 | +0.25(+0.91%) |
Oct 04, 2023 | 29.23 | 29.23 | 27.13 | 27.45 | 46,597 | -2.30(-7.73%) |
Oct 03, 2023 | 29.97 | 30.19 | 29.17 | 29.75 | 38,883 | -0.37(-1.23%) |
Oct 02, 2023 | 31.80 | 31.80 | 29.76 | 30.12 | 63,494 | -1.67(-5.25%) |
Sep 29, 2023 | 32.45 | 32.45 | 31.53 | 31.79 | 37,851 | -0.75(-2.30%) |
Sep 28, 2023 | 32.20 | 32.65 | 31.84 | 32.54 | 37,888 | +0.06(+0.18%) |
Sep 27, 2023 | 30.98 | 32.81 | 30.98 | 32.48 | 62,490 | +1.79(+5.83%) |
Sep 26, 2023 | 30.40 | 31.17 | 30.40 | 30.69 | 31,193 | +0.29(+0.95%) |
Sep 25, 2023 | 30.10 | 30.44 | 30.13 | 30.40 | 35,668 | +0.50(+1.67%) |
Sep 22, 2023 | 30.00 | 30.55 | 29.73 | 29.90 | 37,578 | +0.23(+0.78%) |
Sep 21, 2023 | 30.00 | 30.29 | 29.36 | 29.67 | 48,023 | -0.22(-0.74%) |
Sep 20, 2023 | 30.87 | 31.01 | 29.89 | 29.89 | 38,482 | -0.87(-2.83%) |
Sep 19, 2023 | 30.59 | 31.39 | 30.10 | 30.76 | 186,918 | +0.21(+0.69%) |
Sep 18, 2023 | 31.39 | 31.50 | 30.47 | 30.55 | 67,256 | -0.85(-2.71%) |
Sep 15, 2023 | 31.71 | 31.92 | 30.71 | 31.40 | 157,392 | -0.56(-1.75%) |
Sep 14, 2023 | 31.90 | 32.74 | 31.79 | 31.96 | 65,764 | +0.41(+1.30%) |
Sep 13, 2023 | 32.27 | 32.42 | 31.52 | 31.55 | 90,357 | -0.89(-2.74%) |
Sep 12, 2023 | 31.70 | 33.33 | 31.57 | 32.44 | 51,077 | +1.02(+3.25%) |
Sep 11, 2023 | 33.31 | 33.72 | 31.31 | 31.42 | 54,915 | -1.61(-4.87%) |
Sep 08, 2023 | 33.36 | 33.36 | 32.87 | 33.03 | 43,456 | -0.31(-0.93%) |
Sep 07, 2023 | 33.09 | 33.99 | 33.07 | 33.34 | 53,214 | +0.09(+0.27%) |
Sep 06, 2023 | 33.59 | 34.03 | 33.05 | 33.25 | 40,200 | -0.48(-1.42%) |
Sep 05, 2023 | 34.34 | 34.73 | 33.34 | 33.73 | 63,596 | -0.77(-2.23%) |
Sep 01, 2023 | 33.59 | 34.80 | 33.59 | 34.50 | 80,208 | +1.01(+3.02%) |
Aug 31, 2023 | 32.73 | 33.52 | 32.65 | 33.49 | 84,089 | +1.10(+3.40%) |
Aug 30, 2023 | 33.24 | 33.59 | 32.31 | 32.39 | 57,613 | -0.44(-1.34%) |
Aug 29, 2023 | 33.21 | 33.34 | 32.40 | 32.83 | 48,532 | -0.33(-1.00%) |
Aug 28, 2023 | 32.59 | 33.50 | 32.43 | 33.16 | 49,321 | +0.63(+1.94%) |
Aug 25, 2023 | 32.33 | 32.85 | 32.10 | 32.53 | 51,083 | +0.08(+0.25%) |
Aug 24, 2023 | 32.67 | 33.35 | 32.05 | 32.45 | 48,781 | -0.38(-1.16%) |
Aug 23, 2023 | 33.51 | 33.95 | 32.63 | 32.83 | 42,792 | -1.00(-2.96%) |
Aug 22, 2023 | 34.53 | 34.55 | 33.69 | 33.83 | 53,620 | -0.24(-0.70%) |
Aug 21, 2023 | 34.00 | 34.75 | 34.00 | 34.07 | 36,409 | +0.17(+0.50%) |
Aug 18, 2023 | 33.00 | 34.17 | 32.81 | 33.90 | 45,580 | +0.54(+1.62%) |
Aug 17, 2023 | 33.36 | 33.70 | 33.00 | 33.36 | 51,073 | +0.52(+1.58%) |
Aug 16, 2023 | 34.01 | 34.27 | 32.59 | 32.84 | 46,973 | -0.82(-2.44%) |
Aug 15, 2023 | 34.36 | 34.36 | 33.46 | 33.66 | 47,516 | -1.01(-2.91%) |
Aug 14, 2023 | 34.82 | 34.92 | 34.50 | 34.67 | 22,982 | -0.25(-0.72%) |
Aug 11, 2023 | 33.98 | 35.28 | 33.98 | 34.92 | 48,872 | +0.65(+1.90%) |
Aug 10, 2023 | 33.90 | 34.46 | 33.57 | 34.27 | 55,859 | +0.38(+1.12%) |
Aug 09, 2023 | 34.39 | 35.51 | 33.78 | 33.89 | 56,835 | +0.20(+0.59%) |
Aug 08, 2023 | 34.59 | 36.00 | 30.30 | 33.69 | 176,832 | -3.59(-9.63%) |
Aug 07, 2023 | 38.00 | 38.00 | 36.96 | 37.28 | 43,894 | -0.23(-0.61%) |
Aug 04, 2023 | 37.12 | 38.00 | 36.87 | 37.51 | 58,281 | +0.65(+1.76%) |
Aug 03, 2023 | 35.35 | 37.22 | 34.80 | 36.86 | 66,937 | +1.27(+3.57%) |
Aug 02, 2023 | 36.92 | 36.92 | 35.18 | 35.59 | 42,213 | -1.30(-3.52%) |
Aug 01, 2023 | 37.64 | 37.64 | 36.10 | 36.89 | 64,879 | -0.56(-1.50%) |
Jul 31, 2023 | 36.68 | 38.00 | 36.01 | 37.45 | 67,424 | +0.78(+2.13%) |
Jul 28, 2023 | 35.76 | 36.94 | 35.73 | 36.67 | 45,506 | +0.79(+2.20%) |
Jul 27, 2023 | 36.64 | 36.84 | 35.66 | 35.88 | 37,989 | -0.11(-0.31%) |
Jul 26, 2023 | 36.00 | 36.40 | 35.59 | 35.99 | 42,059 | -0.05(-0.14%) |
Jul 25, 2023 | 35.75 | 36.50 | 35.30 | 36.04 | 45,798 | +0.36(+1.01%) |
Jul 24, 2023 | 34.76 | 36.33 | 34.76 | 35.68 | 58,842 | +0.73(+2.09%) |
Jul 21, 2023 | 35.56 | 36.36 | 34.82 | 34.95 | 36,912 | -0.54(-1.52%) |
Jul 20, 2023 | 35.06 | 35.56 | 34.50 | 35.49 | 50,436 | +0.37(+1.05%) |
Jul 19, 2023 | 36.14 | 36.50 | 34.74 | 35.12 | 50,933 | -1.02(-2.82%) |
Jul 18, 2023 | 36.46 | 37.91 | 36.02 | 36.14 | 134,703 | -0.30(-0.82%) |
Jul 17, 2023 | 35.10 | 36.52 | 35.10 | 36.44 | 84,448 | +1.34(+3.82%) |
Jul 14, 2023 | 36.14 | 36.15 | 34.05 | 35.10 | 64,439 | -1.23(-3.39%) |
Jul 13, 2023 | 36.65 | 36.65 | 35.70 | 36.33 | 78,843 | +0.01(+0.03%) |
Jul 12, 2023 | 36.76 | 36.76 | 35.10 | 36.32 | 99,750 | -0.03(-0.08%) |
Jul 11, 2023 | 35.73 | 36.62 | 35.73 | 36.35 | 96,964 | +0.25(+0.69%) |
Jul 10, 2023 | 36.44 | 36.50 | 35.49 | 36.10 | 35,617 | +0.21(+0.59%) |
Jul 07, 2023 | 34.38 | 36.76 | 34.38 | 35.89 | 115,202 | +1.40(+4.06%) |
Jul 06, 2023 | 36.22 | 36.25 | 33.31 | 34.49 | 56,931 | -1.31(-3.66%) |
Jul 05, 2023 | 36.12 | 36.54 | 35.37 | 35.80 | 52,838 | -0.35(-0.97%) |
Jul 03, 2023 | 35.87 | 36.22 | 35.45 | 36.15 | 23,132 | +0.43(+1.20%) |
Jun 30, 2023 | 37.10 | 37.10 | 35.61 | 35.72 | 43,909 | +0.08(+0.22%) |
Jun 29, 2023 | 35.66 | 36.50 | 35.00 | 35.64 | 56,122 | +0.06(+0.17%) |
Jun 28, 2023 | 34.84 | 36.09 | 34.24 | 35.58 | 38,002 | +0.74(+2.12%) |
Jun 27, 2023 | 33.69 | 35.35 | 33.40 | 34.84 | 64,889 | +0.91(+2.68%) |
Jun 26, 2023 | 35.57 | 36.20 | 33.71 | 33.93 | 60,774 | -1.94(-5.41%) |
Jun 23, 2023 | 35.54 | 36.40 | 34.63 | 35.87 | 389,148 | +0.86(+2.46%) |
Jun 22, 2023 | 37.24 | 37.24 | 34.65 | 35.01 | 62,097 | -2.35(-6.29%) |
Jun 21, 2023 | 36.18 | 37.73 | 36.18 | 37.36 | 39,854 | +0.56(+1.52%) |
Jun 20, 2023 | 36.48 | 36.99 | 35.83 | 36.80 | 58,912 | -0.67(-1.79%) |
Jun 16, 2023 | 39.26 | 39.26 | 37.28 | 37.47 | 85,889 | -1.37(-3.53%) |