Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.77 | 23.97 | 23.69 | 23.97 | 109,833 | -0.24(-0.99%) |
May 30, 2024 | 24.29 | 24.49 | 24.20 | 24.21 | 247,964 | -0.01(-0.04%) |
May 29, 2024 | 24.30 | 24.38 | 24.22 | 24.22 | 47,264 | -0.44(-1.79%) |
May 28, 2024 | 24.81 | 24.82 | 24.63 | 24.66 | 24,327 | -0.17(-0.70%) |
May 24, 2024 | 24.92 | 25.01 | 24.82 | 24.83 | 22,946 | -0.33(-1.31%) |
May 23, 2024 | 25.59 | 25.66 | 25.16 | 25.16 | 21,375 | -0.74(-2.85%) |
May 22, 2024 | 26.12 | 26.18 | 25.90 | 25.90 | 27,781 | -0.55(-2.08%) |
May 21, 2024 | 26.50 | 26.67 | 26.36 | 26.45 | 24,545 | -0.65(-2.40%) |
May 20, 2024 | 27.16 | 27.31 | 27.07 | 27.10 | 13,809 | +0.07(+0.26%) |
May 17, 2024 | 26.98 | 27.10 | 26.95 | 27.03 | 14,475 | +0.13(+0.48%) |
May 16, 2024 | 26.62 | 26.90 | 26.47 | 26.90 | 48,903 | +0.60(+2.28%) |
May 15, 2024 | 26.10 | 26.30 | 26.08 | 26.30 | 30,550 | +0.25(+0.96%) |
May 14, 2024 | 26.16 | 26.16 | 26.00 | 26.05 | 51,974 | -0.74(-2.75%) |
May 13, 2024 | 26.88 | 26.95 | 26.70 | 26.79 | 48,707 | +1.29(+5.04%) |
May 10, 2024 | 24.83 | 25.66 | 24.83 | 25.50 | 25,231 | -0.19(-0.74%) |
May 09, 2024 | 25.54 | 25.76 | 25.54 | 25.69 | 28,678 | +0.48(+1.89%) |
May 08, 2024 | 25.22 | 25.26 | 25.15 | 25.21 | 23,857 | -0.18(-0.70%) |
May 07, 2024 | 25.50 | 25.53 | 25.38 | 25.39 | 73,950 | -0.56(-2.16%) |
May 06, 2024 | 25.94 | 25.98 | 25.90 | 25.95 | 36,325 | -0.02(-0.08%) |
May 03, 2024 | 25.95 | 25.98 | 25.86 | 25.97 | 18,486 | +0.88(+3.51%) |
May 02, 2024 | 24.80 | 25.18 | 24.57 | 25.09 | 34,824 | +1.27(+5.33%) |
May 01, 2024 | 24.00 | 24.00 | 23.53 | 23.82 | 40,236 | +0.45(+1.93%) |
Apr 30, 2024 | 23.66 | 23.76 | 23.37 | 23.37 | 53,624 | -0.96(-3.97%) |
Apr 29, 2024 | 24.43 | 24.43 | 23.94 | 24.34 | 71,466 | +0.57(+2.42%) |
Apr 26, 2024 | 23.88 | 23.98 | 23.73 | 23.76 | 44,286 | +0.53(+2.28%) |
Apr 25, 2024 | 22.95 | 23.23 | 22.92 | 23.23 | 59,239 | -0.15(-0.64%) |
Apr 24, 2024 | 23.48 | 23.48 | 23.09 | 23.38 | 39,151 | -0.20(-0.85%) |
Apr 23, 2024 | 23.48 | 24.06 | 23.48 | 23.58 | 56,038 | +0.20(+0.86%) |
Apr 22, 2024 | 22.90 | 23.56 | 22.90 | 23.38 | 75,084 | +0.36(+1.56%) |
Apr 19, 2024 | 23.23 | 23.46 | 23.02 | 23.02 | 38,473 | -0.91(-3.80%) |
Apr 18, 2024 | 23.93 | 24.03 | 23.71 | 23.93 | 66,211 | -0.40(-1.64%) |
Apr 17, 2024 | 24.29 | 24.65 | 24.19 | 24.33 | 68,681 | -0.80(-3.18%) |
Apr 16, 2024 | 25.13 | 25.24 | 25.00 | 25.13 | 67,138 | -1.35(-5.10%) |
Apr 15, 2024 | 26.75 | 26.75 | 26.35 | 26.48 | 22,305 | -0.92(-3.36%) |
Apr 12, 2024 | 27.61 | 27.73 | 27.39 | 27.40 | 20,077 | -0.94(-3.30%) |
Apr 11, 2024 | 28.77 | 28.78 | 28.16 | 28.34 | 20,080 | +0.27(+0.94%) |
Apr 10, 2024 | 28.00 | 28.13 | 27.94 | 28.07 | 15,690 | -0.64(-2.23%) |
Apr 09, 2024 | 28.64 | 28.71 | 28.42 | 28.71 | 22,632 | +0.07(+0.24%) |
Apr 08, 2024 | 28.39 | 28.74 | 28.39 | 28.64 | 19,594 | -0.42(-1.45%) |
Apr 05, 2024 | 28.90 | 29.06 | 28.90 | 29.06 | 23,726 | -0.18(-0.62%) |
Apr 04, 2024 | 29.73 | 29.73 | 29.08 | 29.24 | 13,982 | -0.21(-0.71%) |
Apr 03, 2024 | 29.11 | 29.45 | 29.11 | 29.45 | 12,792 | +0.09(+0.31%) |
Apr 02, 2024 | 29.20 | 29.41 | 29.20 | 29.36 | 21,908 | +0.75(+2.62%) |
Apr 01, 2024 | 28.50 | 28.61 | 27.40 | 28.61 | 53,314 | +0.54(+1.92%) |
Mar 28, 2024 | 28.14 | 28.19 | 28.07 | 28.07 | 11,526 | +0.36(+1.28%) |
Mar 27, 2024 | 27.67 | 27.80 | 27.60 | 27.71 | 19,445 | -0.64(-2.24%) |
Mar 26, 2024 | 28.37 | 28.40 | 28.22 | 28.35 | 28,107 | +0.14(+0.50%) |
Mar 25, 2024 | 28.13 | 28.26 | 27.93 | 28.21 | 28,544 | -0.07(-0.26%) |
Mar 22, 2024 | 28.27 | 28.33 | 28.10 | 28.28 | 8,679 | +0.58(+2.11%) |
Mar 21, 2024 | 27.80 | 27.95 | 27.70 | 27.70 | 10,578 | +0.32(+1.17%) |
Mar 20, 2024 | 27.19 | 27.38 | 26.81 | 27.38 | 19,209 | +0.39(+1.44%) |
Mar 19, 2024 | 26.84 | 27.18 | 26.84 | 26.99 | 32,114 | -0.20(-0.73%) |
Mar 18, 2024 | 27.43 | 27.43 | 27.06 | 27.19 | 17,877 | +0.21(+0.77%) |
Mar 15, 2024 | 27.01 | 27.12 | 26.87 | 26.98 | 14,896 | -0.51(-1.86%) |
Mar 14, 2024 | 27.84 | 27.84 | 27.49 | 27.49 | 12,604 | -0.48(-1.71%) |
Mar 13, 2024 | 28.03 | 28.14 | 27.82 | 27.97 | 5,743 | -0.08(-0.29%) |
Mar 12, 2024 | 28.00 | 28.15 | 27.82 | 28.05 | 21,651 | +0.84(+3.09%) |
Mar 11, 2024 | 27.60 | 27.60 | 27.21 | 27.21 | 27,446 | +0.62(+2.31%) |
Mar 08, 2024 | 26.65 | 26.78 | 26.36 | 26.59 | 21,683 | -0.37(-1.35%) |
Mar 07, 2024 | 26.98 | 27.21 | 26.90 | 26.96 | 20,523 | +0.38(+1.43%) |
Mar 06, 2024 | 26.77 | 26.79 | 26.53 | 26.58 | 29,499 | +0.44(+1.68%) |
Mar 05, 2024 | 25.85 | 26.15 | 25.85 | 26.14 | 23,662 | +0.05(+0.19%) |
Mar 04, 2024 | 26.53 | 26.53 | 26.07 | 26.09 | 18,345 | -2.00(-7.12%) |
Mar 01, 2024 | 28.09 | 28.24 | 28.00 | 28.09 | 12,171 | -0.15(-0.53%) |
Feb 29, 2024 | 28.41 | 28.48 | 28.19 | 28.24 | 13,533 | -0.21(-0.72%) |
Feb 28, 2024 | 27.50 | 28.48 | 27.50 | 28.45 | 6,411 | -0.55(-1.91%) |
Feb 27, 2024 | 29.06 | 29.06 | 28.93 | 29.00 | 6,080 | -0.82(-2.75%) |
Feb 26, 2024 | 30.57 | 30.57 | 29.68 | 29.82 | 16,292 | -0.55(-1.81%) |
Feb 23, 2024 | 29.93 | 30.38 | 29.93 | 30.37 | 10,893 | +0.35(+1.16%) |
Feb 22, 2024 | 30.01 | 30.03 | 29.78 | 30.02 | 43,299 | +0.17(+0.58%) |
Feb 21, 2024 | 29.98 | 29.99 | 29.67 | 29.85 | 14,451 | -0.19(-0.63%) |
Feb 20, 2024 | 29.95 | 30.17 | 29.85 | 30.04 | 6,938 | -0.51(-1.67%) |
Feb 16, 2024 | 31.17 | 31.31 | 30.55 | 30.55 | 21,695 | +0.58(+1.94%) |
Feb 15, 2024 | 29.95 | 29.97 | 29.82 | 29.97 | 8,596 | +0.32(+1.09%) |
Feb 14, 2024 | 29.49 | 29.68 | 29.49 | 29.65 | 11,182 | +0.66(+2.27%) |
Feb 13, 2024 | 29.10 | 29.39 | 28.91 | 28.99 | 53,394 | -0.85(-2.85%) |
Feb 12, 2024 | 29.61 | 29.94 | 29.55 | 29.84 | 17,833 | +0.59(+2.03%) |
Feb 09, 2024 | 29.02 | 29.30 | 28.98 | 29.25 | 35,053 | +0.54(+1.88%) |
Feb 08, 2024 | 28.64 | 28.81 | 28.63 | 28.71 | 13,074 | +0.28(+0.97%) |
Feb 07, 2024 | 28.36 | 28.61 | 28.32 | 28.43 | 23,844 | -0.42(-1.45%) |
Feb 06, 2024 | 28.50 | 28.90 | 28.50 | 28.85 | 29,971 | +0.61(+2.16%) |
Feb 05, 2024 | 27.94 | 28.37 | 27.93 | 28.24 | 32,703 | +0.44(+1.58%) |
Feb 02, 2024 | 27.61 | 27.81 | 27.61 | 27.80 | 13,223 | +0.54(+1.98%) |
Feb 01, 2024 | 26.89 | 27.26 | 26.89 | 27.26 | 18,647 | +1.05(+4.00%) |
Jan 31, 2024 | 26.22 | 26.44 | 26.05 | 26.21 | 21,017 | -0.57(-2.12%) |
Jan 30, 2024 | 27.07 | 27.07 | 26.62 | 26.78 | 16,033 | -0.72(-2.61%) |
Jan 29, 2024 | 27.53 | 27.57 | 27.28 | 27.50 | 42,182 | -0.27(-0.97%) |
Jan 26, 2024 | 27.58 | 27.80 | 27.58 | 27.77 | 27,337 | +0.29(+1.04%) |
Jan 25, 2024 | 27.54 | 27.54 | 27.36 | 27.48 | 17,133 | -0.35(-1.25%) |
Jan 24, 2024 | 27.66 | 27.94 | 27.63 | 27.83 | 30,089 | +1.15(+4.31%) |
Jan 23, 2024 | 26.53 | 26.68 | 26.33 | 26.68 | 57,089 | +0.47(+1.79%) |
Jan 22, 2024 | 26.02 | 26.27 | 26.02 | 26.21 | 67,253 | -1.03(-3.78%) |
Jan 19, 2024 | 26.87 | 27.34 | 26.79 | 27.24 | 96,688 | +0.40(+1.49%) |
Jan 18, 2024 | 26.86 | 26.95 | 26.75 | 26.84 | 145,003 | +0.34(+1.28%) |
Jan 17, 2024 | 26.27 | 26.54 | 26.27 | 26.50 | 42,567 | -0.90(-3.28%) |
Jan 16, 2024 | 27.47 | 27.62 | 27.40 | 27.40 | 27,743 | -0.61(-2.18%) |
Jan 12, 2024 | 28.15 | 28.20 | 27.98 | 28.01 | 29,432 | +0.17(+0.61%) |
Jan 11, 2024 | 27.67 | 27.93 | 27.48 | 27.84 | 84,982 | -0.52(-1.83%) |
Jan 10, 2024 | 28.45 | 28.48 | 28.34 | 28.36 | 24,977 | -0.46(-1.60%) |
Jan 09, 2024 | 27.89 | 28.86 | 27.89 | 28.82 | 23,565 | -0.46(-1.57%) |
Jan 08, 2024 | 28.85 | 29.28 | 27.85 | 29.28 | 21,564 | -0.05(-0.19%) |
Jan 05, 2024 | 29.52 | 29.52 | 29.34 | 29.34 | 17,490 | -0.06(-0.22%) |
Jan 04, 2024 | 29.59 | 29.59 | 29.29 | 29.40 | 22,332 | -0.54(-1.80%) |
Jan 03, 2024 | 29.76 | 29.96 | 29.75 | 29.94 | 21,967 | -0.20(-0.66%) |
Jan 02, 2024 | 30.00 | 30.60 | 29.80 | 30.14 | 52,161 | +0.89(+3.04%) |
Dec 29, 2023 | 29.27 | 29.31 | 29.16 | 29.25 | 11,949 | +0.03(+0.10%) |
Dec 28, 2023 | 29.32 | 29.32 | 29.11 | 29.22 | 8,242 | +0.67(+2.35%) |
Dec 27, 2023 | 28.58 | 28.77 | 28.46 | 28.55 | 29,921 | -0.58(-2.00%) |
Dec 26, 2023 | 29.27 | 29.27 | 28.90 | 29.13 | 9,561 | +0.25(+0.87%) |
Dec 22, 2023 | 29.00 | 29.06 | 28.73 | 28.88 | 16,055 | -0.42(-1.43%) |
Dec 21, 2023 | 29.26 | 29.32 | 29.06 | 29.30 | 42,130 | +0.99(+3.50%) |
Dec 20, 2023 | 28.80 | 28.80 | 28.10 | 28.31 | 19,921 | +0.44(+1.58%) |
Dec 19, 2023 | 27.66 | 27.89 | 27.66 | 27.87 | 14,080 | +0.30(+1.09%) |
Dec 18, 2023 | 27.47 | 27.57 | 26.50 | 27.57 | 64,782 | +0.26(+0.95%) |
Dec 15, 2023 | 27.65 | 27.65 | 27.22 | 27.31 | 22,690 | -0.30(-1.09%) |
Dec 14, 2023 | 27.26 | 27.61 | 27.26 | 27.61 | 28,735 | +0.46(+1.69%) |
Dec 13, 2023 | 26.77 | 27.20 | 26.62 | 27.15 | 38,159 | +0.09(+0.33%) |
Dec 12, 2023 | 25.91 | 27.07 | 25.91 | 27.06 | 49,064 | -0.28(-1.02%) |
Dec 11, 2023 | 27.07 | 27.37 | 26.18 | 27.34 | 84,994 | +0.23(+0.85%) |
Dec 08, 2023 | 26.93 | 27.16 | 26.70 | 27.11 | 44,114 | +0.03(+0.11%) |
Dec 07, 2023 | 26.87 | 27.08 | 26.86 | 27.08 | 42,788 | +0.27(+1.00%) |
Dec 06, 2023 | 26.85 | 26.97 | 26.73 | 26.81 | 42,800 | +0.61(+2.33%) |
Dec 05, 2023 | 25.93 | 26.25 | 25.84 | 26.20 | 85,853 | +0.65(+2.54%) |
Dec 04, 2023 | 25.64 | 25.70 | 25.55 | 25.55 | 42,503 | +0.39(+1.55%) |
Dec 01, 2023 | 24.98 | 25.19 | 24.97 | 25.16 | 15,326 | +0.74(+3.03%) |
Nov 30, 2023 | 24.39 | 24.57 | 24.30 | 24.42 | 33,936 | +0.20(+0.83%) |
Nov 29, 2023 | 25.00 | 25.00 | 24.20 | 24.22 | 17,906 | -1.31(-5.13%) |
Nov 28, 2023 | 25.47 | 25.53 | 25.40 | 25.53 | 20,621 | -0.57(-2.18%) |
Nov 27, 2023 | 26.17 | 26.21 | 26.03 | 26.10 | 21,204 | -0.57(-2.14%) |
Nov 24, 2023 | 26.64 | 26.72 | 26.52 | 26.67 | 7,017 | -0.45(-1.66%) |
Nov 22, 2023 | 27.17 | 27.24 | 27.05 | 27.12 | 15,817 | -0.31(-1.13%) |
Nov 21, 2023 | 27.45 | 27.61 | 27.28 | 27.43 | 47,736 | -0.49(-1.76%) |
Nov 20, 2023 | 27.80 | 28.04 | 27.80 | 27.92 | 16,404 | +0.33(+1.20%) |
Nov 17, 2023 | 27.62 | 27.69 | 27.51 | 27.59 | 13,802 | -0.06(-0.22%) |
Nov 16, 2023 | 27.39 | 27.74 | 27.28 | 27.65 | 23,501 | -0.38(-1.36%) |
Nov 15, 2023 | 27.76 | 28.14 | 27.73 | 28.03 | 13,918 | +0.45(+1.63%) |
Nov 14, 2023 | 27.37 | 27.71 | 27.32 | 27.58 | 26,724 | +0.80(+2.99%) |
Nov 13, 2023 | 26.52 | 26.84 | 26.52 | 26.78 | 49,591 | +0.33(+1.25%) |
Nov 10, 2023 | 26.17 | 26.45 | 26.10 | 26.45 | 42,437 | -0.27(-1.01%) |
Nov 09, 2023 | 27.23 | 27.23 | 26.72 | 26.72 | 24,091 | -1.35(-4.81%) |
Nov 08, 2023 | 27.84 | 28.07 | 27.76 | 28.07 | 63,518 | +0.02(+0.07%) |
Nov 07, 2023 | 28.09 | 28.35 | 28.00 | 28.05 | 61,178 | -0.47(-1.65%) |
Nov 06, 2023 | 28.76 | 28.81 | 28.49 | 28.52 | 23,259 | +0.69(+2.48%) |
Nov 03, 2023 | 27.43 | 27.83 | 27.42 | 27.83 | 25,120 | +1.09(+4.08%) |
Nov 02, 2023 | 27.23 | 27.23 | 26.49 | 26.74 | 30,767 | +0.32(+1.21%) |
Nov 01, 2023 | 26.24 | 26.42 | 26.24 | 26.42 | 17,187 | -0.44(-1.64%) |
Oct 31, 2023 | 26.69 | 26.86 | 26.51 | 26.86 | 54,974 | -0.19(-0.69%) |
Oct 30, 2023 | 27.19 | 27.19 | 26.94 | 27.05 | 20,203 | +0.31(+1.14%) |
Oct 27, 2023 | 26.98 | 26.98 | 26.72 | 26.74 | 17,091 | -0.15(-0.56%) |
Oct 26, 2023 | 26.85 | 27.01 | 26.57 | 26.89 | 26,668 | -0.37(-1.36%) |
Oct 25, 2023 | 27.38 | 27.50 | 27.20 | 27.26 | 55,150 | -0.32(-1.16%) |
Oct 24, 2023 | 27.58 | 27.68 | 26.91 | 27.58 | 44,206 | +0.32(+1.17%) |
Oct 23, 2023 | 26.76 | 27.26 | 26.76 | 27.26 | 35,534 | +0.47(+1.75%) |
Oct 20, 2023 | 27.02 | 27.04 | 26.76 | 26.79 | 19,658 | -0.52(-1.90%) |
Oct 19, 2023 | 27.47 | 27.78 | 27.11 | 27.31 | 20,325 | +1.33(+5.14%) |
Oct 18, 2023 | 26.27 | 26.31 | 25.95 | 25.98 | 13,933 | -0.75(-2.82%) |
Oct 17, 2023 | 26.90 | 27.13 | 26.62 | 26.73 | 31,322 | -0.71(-2.59%) |
Oct 16, 2023 | 27.32 | 27.57 | 27.23 | 27.44 | 36,958 | -0.31(-1.12%) |
Oct 13, 2023 | 27.80 | 27.93 | 27.71 | 27.75 | 13,594 | -0.74(-2.60%) |
Oct 12, 2023 | 28.01 | 29.07 | 28.01 | 28.49 | 19,131 | -0.69(-2.36%) |
Oct 11, 2023 | 28.98 | 29.27 | 28.80 | 29.18 | 13,388 | -0.35(-1.19%) |
Oct 10, 2023 | 29.15 | 29.57 | 29.15 | 29.53 | 36,487 | +0.69(+2.39%) |
Oct 09, 2023 | 29.28 | 29.28 | 28.68 | 28.84 | 23,367 | -0.14(-0.48%) |
Oct 06, 2023 | 28.84 | 29.29 | 28.70 | 28.98 | 27,458 | +0.54(+1.90%) |
Oct 05, 2023 | 28.39 | 28.46 | 28.25 | 28.44 | 21,653 | -0.05(-0.18%) |
Oct 04, 2023 | 28.48 | 28.71 | 28.38 | 28.49 | 23,237 | -0.74(-2.52%) |
Oct 03, 2023 | 29.26 | 29.27 | 28.99 | 29.23 | 23,332 | -0.90(-2.99%) |
Oct 02, 2023 | 30.18 | 30.35 | 30.11 | 30.13 | 21,889 | -0.12(-0.40%) |
Sep 29, 2023 | 31.57 | 31.57 | 30.10 | 30.25 | 13,077 | +0.64(+2.16%) |
Sep 28, 2023 | 29.62 | 29.89 | 29.48 | 29.61 | 42,206 | -1.23(-3.99%) |
Sep 27, 2023 | 30.87 | 31.36 | 30.48 | 30.84 | 33,975 | +0.44(+1.45%) |
Sep 26, 2023 | 30.36 | 30.66 | 30.33 | 30.40 | 27,078 | -0.07(-0.24%) |
Sep 25, 2023 | 30.50 | 30.53 | 30.45 | 30.47 | 33,376 | -1.61(-5.02%) |
Sep 22, 2023 | 31.94 | 32.74 | 31.94 | 32.08 | 27,025 | +0.77(+2.48%) |
Sep 21, 2023 | 31.75 | 31.75 | 31.17 | 31.30 | 17,174 | -0.61(-1.90%) |
Sep 20, 2023 | 32.12 | 32.35 | 31.89 | 31.91 | 12,519 | -0.16(-0.50%) |
Sep 19, 2023 | 32.42 | 32.71 | 32.05 | 32.07 | 23,674 | -0.62(-1.90%) |
Sep 18, 2023 | 32.60 | 32.73 | 32.60 | 32.69 | 16,516 | +0.27(+0.85%) |
Sep 15, 2023 | 32.49 | 32.62 | 32.31 | 32.41 | 35,518 | -0.41(-1.26%) |
Sep 14, 2023 | 32.66 | 32.87 | 32.66 | 32.83 | 12,749 | -0.16(-0.48%) |
Sep 13, 2023 | 33.02 | 33.15 | 32.94 | 32.99 | 9,128 | -0.07(-0.21%) |
Sep 12, 2023 | 33.56 | 33.56 | 32.73 | 33.06 | 27,783 | +1.26(+3.96%) |
Sep 11, 2023 | 32.20 | 32.20 | 31.73 | 31.80 | 52,939 | -0.70(-2.15%) |
Sep 08, 2023 | 32.58 | 32.83 | 32.46 | 32.50 | 13,585 | -0.11(-0.34%) |
Sep 07, 2023 | 32.66 | 32.66 | 32.54 | 32.61 | 18,751 | -0.97(-2.89%) |
Sep 06, 2023 | 34.19 | 34.19 | 33.57 | 33.58 | 14,884 | +0.02(+0.06%) |
Sep 05, 2023 | 32.56 | 33.93 | 32.56 | 33.56 | 17,389 | -0.80(-2.33%) |
Sep 01, 2023 | 34.21 | 34.59 | 33.99 | 34.36 | 20,249 | +0.57(+1.69%) |
Aug 31, 2023 | 33.97 | 33.98 | 33.68 | 33.79 | 7,210 | -0.20(-0.59%) |
Aug 30, 2023 | 34.03 | 34.26 | 33.99 | 33.99 | 6,066 | -0.50(-1.45%) |
Aug 29, 2023 | 34.78 | 34.81 | 34.30 | 34.49 | 17,938 | +0.48(+1.41%) |
Aug 28, 2023 | 33.95 | 34.20 | 33.89 | 34.01 | 10,843 | +0.56(+1.68%) |
Aug 25, 2023 | 33.26 | 33.45 | 33.24 | 33.45 | 9,511 | -0.02(-0.06%) |
Aug 24, 2023 | 33.86 | 33.86 | 33.33 | 33.47 | 16,576 | +0.57(+1.73%) |
Aug 23, 2023 | 32.90 | 33.26 | 32.83 | 32.90 | 28,775 | -0.30(-0.90%) |
Aug 22, 2023 | 33.15 | 33.20 | 33.00 | 33.20 | 26,938 | +0.84(+2.60%) |
Aug 21, 2023 | 32.31 | 32.49 | 32.25 | 32.36 | 20,422 | -0.56(-1.70%) |
Aug 18, 2023 | 33.14 | 33.14 | 32.82 | 32.92 | 59,869 | -1.26(-3.69%) |
Aug 17, 2023 | 34.40 | 34.83 | 34.18 | 34.18 | 25,229 | -0.33(-0.96%) |
Aug 16, 2023 | 35.11 | 35.11 | 34.51 | 34.51 | 27,032 | -0.61(-1.74%) |
Aug 15, 2023 | 35.39 | 35.40 | 35.12 | 35.12 | 16,818 | -0.58(-1.62%) |
Aug 14, 2023 | 35.82 | 36.11 | 35.61 | 35.70 | 10,131 | -0.47(-1.30%) |
Aug 11, 2023 | 36.51 | 36.62 | 36.05 | 36.17 | 13,472 | -1.18(-3.17%) |
Aug 10, 2023 | 37.30 | 37.48 | 37.12 | 37.35 | 8,854 | +0.60(+1.65%) |
Aug 09, 2023 | 36.83 | 37.09 | 36.49 | 36.75 | 21,353 | -0.37(-1.00%) |
Aug 08, 2023 | 36.90 | 37.15 | 36.90 | 37.12 | 14,763 | -0.80(-2.11%) |
Aug 07, 2023 | 37.95 | 38.26 | 37.91 | 37.92 | 9,586 | -0.07(-0.18%) |
Aug 04, 2023 | 38.13 | 38.41 | 37.93 | 37.99 | 9,951 | -0.17(-0.45%) |
Aug 03, 2023 | 38.10 | 38.26 | 37.98 | 38.16 | 22,141 | +1.33(+3.61%) |
Aug 02, 2023 | 36.92 | 37.07 | 36.83 | 36.83 | 9,100 | -0.83(-2.20%) |
Aug 01, 2023 | 37.65 | 37.90 | 37.65 | 37.66 | 13,999 | -0.76(-1.97%) |
Jul 31, 2023 | 38.27 | 38.52 | 38.20 | 38.41 | 28,345 | -1.37(-3.43%) |
Jul 28, 2023 | 39.55 | 39.79 | 39.51 | 39.78 | 12,331 | +1.13(+2.92%) |
Jul 27, 2023 | 38.60 | 39.58 | 38.60 | 38.65 | 17,629 | +1.14(+3.04%) |
Jul 26, 2023 | 36.52 | 37.51 | 36.52 | 37.51 | 25,236 | +1.80(+5.04%) |
Jul 25, 2023 | 35.85 | 36.08 | 35.64 | 35.71 | 9,188 | +0.21(+0.59%) |
Jul 24, 2023 | 35.39 | 35.92 | 35.39 | 35.50 | 33,732 | +0.43(+1.23%) |
Jul 21, 2023 | 35.19 | 35.19 | 34.86 | 35.07 | 4,006 | -0.10(-0.28%) |
Jul 20, 2023 | 35.26 | 35.47 | 35.14 | 35.17 | 13,344 | -0.77(-2.14%) |
Jul 19, 2023 | 36.32 | 36.33 | 35.94 | 35.94 | 11,744 | -0.17(-0.47%) |
Jul 18, 2023 | 36.29 | 36.29 | 35.96 | 36.11 | 12,288 | -0.41(-1.12%) |
Jul 17, 2023 | 36.33 | 36.63 | 36.33 | 36.52 | 11,023 | +0.02(+0.05%) |
Jul 14, 2023 | 36.67 | 36.98 | 36.50 | 36.50 | 30,725 | -0.54(-1.46%) |
Jul 13, 2023 | 36.70 | 37.04 | 36.69 | 37.04 | 117,121 | +0.59(+1.62%) |
Jul 12, 2023 | 36.41 | 36.69 | 36.41 | 36.45 | 108,735 | +0.32(+0.89%) |
Jul 11, 2023 | 35.93 | 36.25 | 35.87 | 36.13 | 16,095 | +0.90(+2.55%) |
Jul 10, 2023 | 35.06 | 35.23 | 35.04 | 35.23 | 15,382 | +0.72(+2.09%) |
Jul 07, 2023 | 34.45 | 34.79 | 34.24 | 34.51 | 27,689 | +0.86(+2.56%) |
Jul 06, 2023 | 34.36 | 34.36 | 33.48 | 33.65 | 101,639 | -2.36(-6.55%) |
Jul 05, 2023 | 35.83 | 36.06 | 35.83 | 36.01 | 12,944 | +0.29(+0.81%) |
Jul 03, 2023 | 35.66 | 35.86 | 35.62 | 35.72 | 9,459 | +1.33(+3.87%) |
Jun 30, 2023 | 34.01 | 34.39 | 34.01 | 34.39 | 6,491 | +0.25(+0.73%) |
Jun 29, 2023 | 34.05 | 34.14 | 34.02 | 34.14 | 3,809 | -0.98(-2.79%) |
Jun 28, 2023 | 35.18 | 35.18 | 35.01 | 35.12 | 6,046 | +0.27(+0.77%) |
Jun 27, 2023 | 34.67 | 34.85 | 34.67 | 34.85 | 9,975 | -0.25(-0.71%) |
Jun 26, 2023 | 35.20 | 35.20 | 34.98 | 35.10 | 9,923 | -0.45(-1.27%) |
Jun 23, 2023 | 35.40 | 35.55 | 35.24 | 35.55 | 7,912 | -0.00(-0.01%) |
Jun 22, 2023 | 35.74 | 35.94 | 35.55 | 35.55 | 4,644 | -0.32(-0.88%) |
Jun 21, 2023 | 36.01 | 36.05 | 35.84 | 35.87 | 7,510 | -0.42(-1.16%) |
Jun 20, 2023 | 36.50 | 36.57 | 36.09 | 36.29 | 8,709 | -0.43(-1.17%) |
Jun 16, 2023 | 36.83 | 36.88 | 36.62 | 36.72 | 8,014 | -0.34(-0.92%) |