Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 35.07 | 35.51 | 34.80 | 35.42 | 1,045,732 | +0.31(+0.88%) |
May 16, 2024 | 35.11 | 35.57 | 34.85 | 35.11 | 635,523 | -0.10(-0.28%) |
May 15, 2024 | 35.50 | 35.56 | 35.16 | 35.21 | 929,860 | -0.24(-0.68%) |
May 14, 2024 | 35.22 | 35.47 | 35.15 | 35.45 | 784,755 | +0.25(+0.71%) |
May 13, 2024 | 35.32 | 35.58 | 35.11 | 35.20 | 1,000,153 | +0.10(+0.28%) |
May 10, 2024 | 35.10 | 35.18 | 34.82 | 35.10 | 709,632 | +0.03(+0.09%) |
May 09, 2024 | 34.99 | 35.09 | 34.76 | 35.07 | 642,005 | -0.01(-0.03%) |
May 08, 2024 | 34.79 | 35.12 | 34.34 | 35.08 | 1,782,075 | +0.32(+0.92%) |
May 07, 2024 | 34.70 | 35.09 | 34.55 | 34.76 | 1,418,129 | +0.03(+0.09%) |
May 06, 2024 | 34.27 | 34.87 | 34.27 | 34.73 | 914,429 | +0.48(+1.40%) |
May 03, 2024 | 33.99 | 34.26 | 33.67 | 34.25 | 566,371 | +0.32(+0.94%) |
May 02, 2024 | 33.67 | 34.00 | 33.53 | 33.93 | 643,545 | +0.45(+1.34%) |
May 01, 2024 | 33.37 | 33.63 | 32.75 | 33.48 | 1,009,230 | +0.03(+0.09%) |
Apr 30, 2024 | 34.54 | 34.54 | 33.43 | 33.45 | 1,380,786 | -0.77(-2.26%) |
Apr 29, 2024 | 34.23 | 34.54 | 34.07 | 34.22 | 591,133 | -0.02(-0.06%) |
Apr 26, 2024 | 34.34 | 34.58 | 33.85 | 34.24 | 917,934 | -0.03(-0.09%) |
Apr 25, 2024 | 34.81 | 35.03 | 33.90 | 34.27 | 1,550,058 | -0.68(-1.94%) |
Apr 24, 2024 | 34.59 | 35.21 | 34.14 | 34.95 | 1,163,015 | +0.29(+0.85%) |
Apr 23, 2024 | 34.99 | 35.01 | 34.58 | 34.65 | 837,144 | -0.27(-0.79%) |
Apr 22, 2024 | 34.71 | 35.04 | 34.38 | 34.93 | 950,778 | +0.27(+0.79%) |
Apr 19, 2024 | 34.25 | 35.06 | 34.25 | 34.65 | 750,732 | +0.47(+1.38%) |
Apr 18, 2024 | 34.27 | 34.40 | 33.98 | 34.18 | 707,185 | +0.11(+0.32%) |
Apr 17, 2024 | 33.83 | 34.26 | 33.70 | 34.08 | 611,499 | +0.41(+1.22%) |
Apr 16, 2024 | 33.92 | 34.01 | 33.42 | 33.66 | 715,233 | -0.33(-0.98%) |
Apr 15, 2024 | 34.72 | 34.94 | 33.97 | 34.00 | 716,837 | -0.59(-1.70%) |
Apr 12, 2024 | 35.14 | 35.67 | 34.56 | 34.59 | 921,784 | -0.50(-1.43%) |
Apr 11, 2024 | 35.23 | 35.30 | 34.84 | 35.09 | 655,221 | +0.03(+0.08%) |
Apr 10, 2024 | 35.24 | 35.35 | 35.04 | 35.06 | 656,367 | -0.31(-0.89%) |
Apr 09, 2024 | 35.40 | 35.58 | 35.19 | 35.37 | 781,274 | +0.02(+0.06%) |
Apr 08, 2024 | 35.31 | 35.67 | 35.12 | 35.35 | 988,131 | +0.29(+0.84%) |
Apr 05, 2024 | 35.50 | 35.51 | 34.98 | 35.06 | 860,499 | -0.50(-1.41%) |
Apr 04, 2024 | 35.85 | 36.03 | 35.49 | 35.56 | 545,145 | -0.23(-0.63%) |
Apr 03, 2024 | 35.55 | 36.14 | 35.53 | 35.78 | 714,616 | +0.38(+1.08%) |
Apr 02, 2024 | 35.35 | 35.64 | 35.26 | 35.40 | 610,780 | +0.14(+0.39%) |
Apr 01, 2024 | 35.40 | 35.52 | 35.23 | 35.26 | 624,950 | -0.18(-0.50%) |
Mar 28, 2024 | 35.31 | 35.47 | 35.47 | 35.44 | 848,407 | +0.29(+0.84%) |
Mar 27, 2024 | 34.85 | 35.16 | 34.78 | 35.15 | 878,662 | +0.35(+1.01%) |
Mar 26, 2024 | 34.93 | 35.02 | 34.71 | 34.79 | 343,763 | -0.17(-0.48%) |
Mar 25, 2024 | 35.05 | 35.26 | 34.89 | 34.96 | 359,447 | -0.07(-0.20%) |
Mar 22, 2024 | 35.21 | 35.32 | 34.96 | 35.03 | 608,105 | -0.11(-0.31%) |
Mar 21, 2024 | 34.65 | 35.16 | 34.61 | 35.14 | 489,398 | +0.48(+1.39%) |
Mar 20, 2024 | 34.61 | 34.78 | 34.30 | 34.65 | 596,744 | -0.05(-0.14%) |
Mar 19, 2024 | 34.67 | 34.88 | 34.54 | 34.70 | 612,142 | +0.07(+0.20%) |
Mar 18, 2024 | 34.65 | 34.80 | 34.39 | 34.64 | 656,008 | +0.13(+0.37%) |
Mar 15, 2024 | 34.57 | 35.19 | 34.38 | 34.51 | 4,221,034 | -0.12(-0.34%) |
Mar 14, 2024 | 34.69 | 34.83 | 34.06 | 34.63 | 793,898 | -0.11(-0.31%) |
Mar 13, 2024 | 35.17 | 35.26 | 34.68 | 34.73 | 971,053 | -0.30(-0.87%) |
Mar 12, 2024 | 35.09 | 35.25 | 34.82 | 35.04 | 856,246 | +0.22(+0.62%) |
Mar 11, 2024 | 34.33 | 35.00 | 34.23 | 34.82 | 1,026,957 | +0.45(+1.31%) |
Mar 08, 2024 | 34.09 | 34.62 | 33.86 | 34.37 | 793,803 | +0.14(+0.40%) |
Mar 07, 2024 | 34.48 | 34.69 | 34.20 | 34.23 | 639,691 | -0.25(-0.71%) |
Mar 06, 2024 | 34.67 | 34.95 | 34.47 | 34.48 | 746,229 | +0.08(+0.23%) |
Mar 05, 2024 | 34.01 | 34.65 | 34.01 | 34.40 | 675,112 | +0.39(+1.15%) |
Mar 04, 2024 | 33.97 | 34.17 | 33.92 | 34.01 | 531,307 | +0.03(+0.09%) |
Mar 01, 2024 | 33.66 | 34.23 | 33.63 | 33.98 | 429,077 | +0.54(+1.61%) |
Feb 29, 2024 | 33.39 | 33.78 | 33.34 | 33.44 | 1,088,136 | +0.11(+0.32%) |
Feb 28, 2024 | 33.38 | 33.73 | 33.26 | 33.33 | 399,993 | -0.04(-0.12%) |
Feb 27, 2024 | 33.50 | 33.73 | 33.18 | 33.37 | 735,621 | -0.19(-0.56%) |
Feb 26, 2024 | 33.95 | 34.08 | 33.32 | 33.56 | 928,545 | -0.42(-1.24%) |
Feb 23, 2024 | 34.00 | 34.19 | 33.80 | 33.98 | 662,611 | -0.11(-0.32%) |
Feb 22, 2024 | 33.50 | 34.19 | 33.27 | 34.09 | 797,660 | +0.56(+1.67%) |
Feb 21, 2024 | 33.09 | 33.76 | 33.03 | 33.53 | 833,378 | +0.52(+1.58%) |
Feb 20, 2024 | 32.64 | 33.01 | 32.37 | 33.01 | 998,208 | +0.36(+1.11%) |
Feb 16, 2024 | 32.56 | 32.80 | 32.41 | 32.64 | 768,298 | +0.06(+0.18%) |
Feb 15, 2024 | 32.10 | 32.61 | 32.10 | 32.59 | 967,355 | +0.49(+1.53%) |
Feb 14, 2024 | 32.29 | 32.46 | 32.02 | 32.09 | 721,662 | -0.05(-0.15%) |
Feb 13, 2024 | 31.95 | 32.16 | 31.74 | 32.14 | 703,159 | +0.01(+0.03%) |
Feb 12, 2024 | 31.65 | 32.21 | 31.65 | 32.13 | 564,385 | +0.48(+1.52%) |
Feb 09, 2024 | 31.90 | 31.99 | 31.53 | 31.65 | 793,243 | -0.25(-0.77%) |
Feb 08, 2024 | 31.84 | 32.08 | 31.79 | 31.90 | 874,855 | -0.10(-0.31%) |
Feb 07, 2024 | 32.19 | 32.33 | 31.82 | 32.00 | 1,555,303 | -0.03(-0.08%) |
Feb 06, 2024 | 31.91 | 32.33 | 31.79 | 32.02 | 4,107,742 | -1.32(-3.95%) |
Feb 05, 2024 | 33.43 | 33.44 | 32.74 | 33.34 | 973,415 | +0.40(+1.23%) |
Feb 02, 2024 | 32.76 | 33.12 | 32.44 | 32.94 | 1,246,342 | +0.05(+0.15%) |
Feb 01, 2024 | 32.87 | 33.24 | 32.53 | 32.89 | 2,246,222 | +0.36(+1.09%) |
Jan 31, 2024 | 32.07 | 32.57 | 31.87 | 32.53 | 1,704,074 | -0.32(-0.97%) |
Jan 30, 2024 | 32.82 | 32.96 | 32.41 | 32.85 | 1,129,425 | +0.09(+0.26%) |
Jan 29, 2024 | 32.64 | 32.83 | 32.22 | 32.76 | 1,082,828 | +0.14(+0.44%) |
Jan 26, 2024 | 32.43 | 32.67 | 32.29 | 32.62 | 452,673 | +0.19(+0.59%) |
Jan 25, 2024 | 32.10 | 32.45 | 31.80 | 32.43 | 1,123,293 | +0.51(+1.60%) |
Jan 24, 2024 | 31.73 | 32.02 | 31.54 | 31.92 | 987,914 | +0.28(+0.88%) |
Jan 23, 2024 | 31.51 | 31.67 | 31.29 | 31.64 | 1,059,341 | +0.14(+0.46%) |
Jan 22, 2024 | 30.95 | 31.53 | 30.93 | 31.49 | 1,537,491 | +0.58(+1.87%) |
Jan 19, 2024 | 31.18 | 31.25 | 30.82 | 30.92 | 1,134,059 | -0.22(-0.71%) |
Jan 18, 2024 | 31.27 | 31.43 | 30.85 | 31.14 | 1,283,686 | -0.01(-0.03%) |
Jan 17, 2024 | 30.90 | 31.37 | 30.90 | 31.15 | 1,435,050 | +0.02(+0.06%) |
Jan 16, 2024 | 30.97 | 31.16 | 30.87 | 31.13 | 1,162,266 | +0.10(+0.31%) |
Jan 12, 2024 | 30.79 | 31.18 | 30.69 | 31.03 | 870,814 | +0.64(+2.12%) |
Jan 11, 2024 | 30.09 | 30.46 | 30.06 | 30.39 | 1,211,735 | +0.28(+0.93%) |
Jan 10, 2024 | 30.07 | 30.23 | 29.93 | 30.11 | 521,262 | +0.07(+0.22%) |
Jan 09, 2024 | 30.10 | 30.10 | 29.56 | 30.04 | 614,835 | -0.11(-0.35%) |
Jan 08, 2024 | 30.21 | 30.26 | 29.90 | 30.15 | 392,568 | -0.17(-0.57%) |
Jan 05, 2024 | 30.55 | 30.55 | 30.16 | 30.32 | 385,733 | -0.08(-0.25%) |
Jan 04, 2024 | 30.79 | 30.91 | 30.35 | 30.40 | 668,773 | -0.24(-0.79%) |
Jan 03, 2024 | 30.47 | 30.77 | 30.34 | 30.64 | 602,689 | +0.12(+0.38%) |
Jan 02, 2024 | 30.52 | 30.87 | 30.39 | 30.52 | 647,116 | +0.09(+0.28%) |
Dec 29, 2023 | 30.41 | 30.60 | 30.33 | 30.43 | 533,602 | -0.03(-0.09%) |
Dec 28, 2023 | 30.57 | 30.85 | 30.43 | 30.46 | 586,835 | -0.13(-0.44%) |
Dec 27, 2023 | 30.67 | 30.93 | 30.51 | 30.60 | 413,981 | -0.04(-0.13%) |
Dec 26, 2023 | 30.64 | 30.72 | 30.39 | 30.64 | 287,506 | +0.08(+0.25%) |
Dec 22, 2023 | 30.54 | 30.63 | 30.39 | 30.56 | 421,877 | +0.23(+0.76%) |
Dec 21, 2023 | 30.07 | 30.36 | 30.00 | 30.33 | 353,723 | +0.34(+1.12%) |
Dec 20, 2023 | 30.12 | 30.65 | 29.99 | 29.99 | 629,551 | -0.12(-0.38%) |
Dec 19, 2023 | 29.91 | 30.15 | 29.85 | 30.11 | 609,359 | +0.14(+0.48%) |
Dec 18, 2023 | 30.26 | 30.45 | 29.89 | 29.96 | 695,008 | +0.02(+0.06%) |
Dec 15, 2023 | 30.11 | 30.30 | 29.86 | 29.94 | 1,909,637 | -0.29(-0.95%) |
Dec 14, 2023 | 29.81 | 30.34 | 29.81 | 30.23 | 1,345,839 | +0.70(+2.38%) |
Dec 13, 2023 | 29.19 | 29.69 | 29.00 | 29.53 | 930,169 | +0.40(+1.39%) |
Dec 12, 2023 | 29.25 | 29.39 | 28.94 | 29.13 | 978,080 | -0.28(-0.95%) |
Dec 11, 2023 | 29.83 | 29.96 | 29.33 | 29.40 | 878,184 | -0.42(-1.42%) |
Dec 08, 2023 | 29.69 | 29.98 | 29.44 | 29.83 | 1,122,335 | +0.29(+0.98%) |
Dec 07, 2023 | 30.13 | 30.20 | 29.50 | 29.54 | 1,051,763 | -0.40(-1.35%) |
Dec 06, 2023 | 30.96 | 31.18 | 29.79 | 29.94 | 1,678,687 | -1.12(-3.59%) |
Dec 05, 2023 | 31.52 | 31.60 | 31.01 | 31.06 | 994,978 | -0.55(-1.73%) |
Dec 04, 2023 | 31.29 | 31.77 | 31.29 | 31.61 | 635,450 | +0.11(+0.34%) |
Dec 01, 2023 | 31.24 | 31.57 | 31.19 | 31.50 | 912,814 | +0.19(+0.61%) |
Nov 30, 2023 | 31.38 | 31.60 | 30.82 | 31.31 | 2,169,974 | -0.01(-0.03%) |
Nov 29, 2023 | 31.10 | 32.06 | 30.97 | 31.32 | 1,294,116 | +0.37(+1.18%) |
Nov 28, 2023 | 31.01 | 31.10 | 30.66 | 30.95 | 731,627 | -0.02(-0.06%) |
Nov 27, 2023 | 30.71 | 31.00 | 30.55 | 30.97 | 583,757 | +0.22(+0.72%) |
Nov 24, 2023 | 30.69 | 31.01 | 30.61 | 30.75 | 198,667 | +0.01(+0.03%) |
Nov 22, 2023 | 30.35 | 30.75 | 30.16 | 30.74 | 517,017 | +0.24(+0.79%) |
Nov 21, 2023 | 30.26 | 30.56 | 30.17 | 30.50 | 573,718 | +0.24(+0.79%) |
Nov 20, 2023 | 30.12 | 30.53 | 30.05 | 30.26 | 898,245 | +0.13(+0.42%) |
Nov 17, 2023 | 29.57 | 30.14 | 29.57 | 30.14 | 649,221 | +0.77(+2.62%) |
Nov 16, 2023 | 29.47 | 29.62 | 29.16 | 29.37 | 738,263 | -0.06(-0.20%) |
Nov 15, 2023 | 28.91 | 29.49 | 28.91 | 29.42 | 1,465,375 | +0.44(+1.53%) |
Nov 14, 2023 | 28.85 | 29.08 | 28.77 | 28.98 | 973,442 | +0.43(+1.52%) |
Nov 13, 2023 | 28.64 | 28.64 | 28.29 | 28.55 | 598,415 | +0.06(+0.20%) |
Nov 10, 2023 | 28.35 | 28.75 | 28.34 | 28.49 | 730,707 | +0.21(+0.75%) |
Nov 09, 2023 | 28.45 | 28.67 | 28.24 | 28.28 | 626,086 | -0.06(-0.20%) |
Nov 08, 2023 | 28.53 | 28.66 | 28.10 | 28.34 | 2,065,190 | -0.24(-0.84%) |
Nov 07, 2023 | 28.63 | 28.66 | 28.26 | 28.58 | 946,909 | -0.32(-1.10%) |
Nov 06, 2023 | 29.35 | 29.46 | 28.70 | 28.89 | 768,105 | -0.33(-1.12%) |
Nov 03, 2023 | 29.06 | 29.24 | 29.00 | 29.22 | 1,115,370 | +0.14(+0.50%) |
Nov 02, 2023 | 28.29 | 29.15 | 28.23 | 29.08 | 1,098,944 | +0.73(+2.58%) |
Nov 01, 2023 | 28.43 | 28.58 | 28.10 | 28.35 | 976,471 | +0.07(+0.26%) |
Oct 31, 2023 | 27.80 | 28.29 | 27.78 | 28.27 | 1,206,613 | +0.46(+1.66%) |
Oct 30, 2023 | 28.19 | 28.32 | 27.74 | 27.81 | 1,188,763 | -0.29(-1.04%) |
Oct 27, 2023 | 28.40 | 28.54 | 28.01 | 28.10 | 989,767 | -0.25(-0.86%) |
Oct 26, 2023 | 28.49 | 28.55 | 28.07 | 28.35 | 1,063,214 | -0.09(-0.33%) |
Oct 25, 2023 | 28.78 | 29.19 | 28.39 | 28.44 | 1,433,185 | -0.13(-0.46%) |
Oct 24, 2023 | 28.69 | 28.94 | 28.48 | 28.57 | 833,431 | +0.23(+0.80%) |
Oct 23, 2023 | 28.81 | 29.06 | 28.06 | 28.35 | 2,302,409 | -0.42(-1.47%) |
Oct 20, 2023 | 28.92 | 29.03 | 28.75 | 28.77 | 814,198 | -0.22(-0.75%) |
Oct 19, 2023 | 29.45 | 29.50 | 28.89 | 28.99 | 690,960 | -0.43(-1.47%) |
Oct 18, 2023 | 29.11 | 29.56 | 29.06 | 29.42 | 1,114,338 | +0.43(+1.50%) |
Oct 17, 2023 | 28.97 | 29.04 | 28.76 | 28.99 | 912,206 | +0.14(+0.49%) |
Oct 16, 2023 | 28.55 | 28.98 | 28.46 | 28.85 | 1,102,380 | +0.29(+1.02%) |
Oct 13, 2023 | 28.13 | 28.55 | 28.02 | 28.55 | 541,017 | +0.67(+2.40%) |
Oct 12, 2023 | 27.98 | 28.01 | 27.68 | 27.89 | 445,883 | +0.02(+0.07%) |
Oct 11, 2023 | 27.72 | 28.10 | 27.72 | 27.87 | 463,950 | +0.17(+0.61%) |
Oct 10, 2023 | 27.55 | 27.95 | 27.53 | 27.70 | 487,866 | +0.25(+0.93%) |
Oct 09, 2023 | 27.19 | 27.66 | 27.13 | 27.44 | 611,528 | +0.61(+2.28%) |
Oct 06, 2023 | 26.48 | 26.98 | 26.46 | 26.83 | 502,358 | +0.41(+1.53%) |
Oct 05, 2023 | 26.16 | 26.56 | 26.16 | 26.42 | 633,948 | +0.08(+0.29%) |
Oct 04, 2023 | 26.36 | 26.44 | 25.98 | 26.35 | 647,279 | -0.14(-0.53%) |
Oct 03, 2023 | 26.58 | 26.66 | 26.25 | 26.49 | 759,064 | -0.21(-0.78%) |
Oct 02, 2023 | 27.46 | 27.47 | 26.64 | 26.70 | 828,941 | -0.75(-2.75%) |
Sep 29, 2023 | 27.68 | 27.68 | 27.37 | 27.45 | 847,582 | -0.19(-0.68%) |
Sep 28, 2023 | 27.78 | 28.00 | 27.39 | 27.64 | 1,331,322 | -0.26(-0.95%) |
Sep 27, 2023 | 28.16 | 28.37 | 27.76 | 27.90 | 666,474 | -0.04(-0.13%) |
Sep 26, 2023 | 27.94 | 28.19 | 27.63 | 27.94 | 898,863 | -0.06(-0.20%) |
Sep 25, 2023 | 27.80 | 28.17 | 27.83 | 28.00 | 1,576,989 | +0.06(+0.20%) |
Sep 22, 2023 | 28.03 | 28.67 | 27.83 | 27.94 | 4,753,686 | -0.05(-0.17%) |
Sep 21, 2023 | 28.77 | 28.85 | 27.73 | 27.99 | 1,313,001 | -0.84(-2.91%) |
Sep 20, 2023 | 28.98 | 29.34 | 28.79 | 28.83 | 1,039,332 | +0.28(+0.99%) |
Sep 19, 2023 | 28.79 | 28.79 | 28.46 | 28.55 | 767,476 | -0.15(-0.53%) |
Sep 18, 2023 | 28.60 | 28.96 | 28.49 | 28.70 | 794,784 | +0.16(+0.56%) |
Sep 15, 2023 | 28.22 | 28.55 | 28.05 | 28.54 | 3,336,964 | +0.20(+0.70%) |
Sep 14, 2023 | 28.25 | 28.48 | 28.22 | 28.34 | 470,417 | +0.33(+1.18%) |
Sep 13, 2023 | 28.21 | 28.21 | 27.87 | 28.01 | 455,263 | -0.07(-0.23%) |
Sep 12, 2023 | 27.92 | 28.22 | 27.79 | 28.07 | 728,321 | +0.26(+0.95%) |
Sep 11, 2023 | 28.07 | 28.26 | 27.81 | 27.81 | 436,260 | -0.10(-0.37%) |
Sep 08, 2023 | 27.94 | 28.01 | 27.62 | 27.91 | 435,876 | +0.19(+0.68%) |
Sep 07, 2023 | 27.47 | 27.95 | 27.45 | 27.73 | 581,200 | +0.29(+1.06%) |
Sep 06, 2023 | 27.89 | 27.89 | 27.32 | 27.43 | 507,452 | -0.42(-1.52%) |
Sep 05, 2023 | 27.95 | 28.24 | 27.85 | 27.86 | 607,486 | -0.04(-0.14%) |
Sep 01, 2023 | 27.52 | 27.90 | 27.51 | 27.89 | 1,036,056 | +0.66(+2.42%) |
Aug 31, 2023 | 27.15 | 27.28 | 27.05 | 27.24 | 824,902 | +0.13(+0.49%) |
Aug 30, 2023 | 27.49 | 27.55 | 27.05 | 27.10 | 429,933 | -0.29(-1.07%) |
Aug 29, 2023 | 27.66 | 27.66 | 27.26 | 27.40 | 495,280 | -0.18(-0.65%) |
Aug 28, 2023 | 27.28 | 27.63 | 27.28 | 27.57 | 323,580 | +0.30(+1.11%) |
Aug 25, 2023 | 27.49 | 27.49 | 27.18 | 27.27 | 612,008 | +0.05(+0.17%) |
Aug 24, 2023 | 27.38 | 27.57 | 27.16 | 27.23 | 528,988 | -0.09(-0.34%) |
Aug 23, 2023 | 27.34 | 27.35 | 26.88 | 27.32 | 526,877 | +0.05(+0.17%) |
Aug 22, 2023 | 27.38 | 27.41 | 27.09 | 27.27 | 552,295 | +0.03(+0.10%) |
Aug 21, 2023 | 27.09 | 27.30 | 26.95 | 27.24 | 653,606 | +0.04(+0.14%) |
Aug 18, 2023 | 27.00 | 27.38 | 26.93 | 27.21 | 1,426,326 | +0.11(+0.42%) |
Aug 17, 2023 | 27.21 | 27.24 | 26.86 | 27.09 | 1,825,154 | -0.02(-0.07%) |
Aug 16, 2023 | 27.29 | 27.46 | 27.06 | 27.11 | 5,374,080 | -1.77(-6.13%) |
Aug 15, 2023 | 29.10 | 29.13 | 28.79 | 28.88 | 306,166 | -0.22(-0.74%) |
Aug 14, 2023 | 29.32 | 29.36 | 28.98 | 29.10 | 373,908 | -0.22(-0.74%) |
Aug 11, 2023 | 29.21 | 29.41 | 29.20 | 29.32 | 338,654 | +0.09(+0.32%) |
Aug 10, 2023 | 29.23 | 29.43 | 29.12 | 29.22 | 309,258 | +0.06(+0.19%) |
Aug 09, 2023 | 29.01 | 29.44 | 28.96 | 29.17 | 263,482 | +0.24(+0.81%) |
Aug 08, 2023 | 28.83 | 29.03 | 28.53 | 28.93 | 377,953 | -0.27(-0.94%) |
Aug 07, 2023 | 28.94 | 29.34 | 28.85 | 29.20 | 359,742 | +0.35(+1.21%) |
Aug 04, 2023 | 28.99 | 29.30 | 28.78 | 28.86 | 488,163 | -0.18(-0.62%) |
Aug 03, 2023 | 28.69 | 29.16 | 28.29 | 29.04 | 406,565 | +0.39(+1.35%) |
Aug 02, 2023 | 28.95 | 28.99 | 28.45 | 28.65 | 966,447 | -0.49(-1.68%) |
Aug 01, 2023 | 28.86 | 29.17 | 28.67 | 29.14 | 912,231 | +0.31(+1.06%) |
Jul 31, 2023 | 29.12 | 29.12 | 28.70 | 28.83 | 581,637 | -0.13(-0.45%) |
Jul 28, 2023 | 28.89 | 29.11 | 28.67 | 28.96 | 336,477 | +0.19(+0.68%) |
Jul 27, 2023 | 28.85 | 29.17 | 28.72 | 28.77 | 396,843 | -0.08(-0.29%) |
Jul 26, 2023 | 29.58 | 29.98 | 28.54 | 28.85 | 766,163 | -0.61(-2.07%) |
Jul 25, 2023 | 29.44 | 29.67 | 29.35 | 29.46 | 476,346 | +0.11(+0.38%) |
Jul 24, 2023 | 29.28 | 29.88 | 29.21 | 29.35 | 435,698 | +0.19(+0.67%) |
Jul 21, 2023 | 29.14 | 29.36 | 28.91 | 29.16 | 799,796 | +0.18(+0.64%) |
Jul 20, 2023 | 28.73 | 29.01 | 28.43 | 28.97 | 448,210 | +0.41(+1.42%) |
Jul 19, 2023 | 28.38 | 28.72 | 28.38 | 28.56 | 405,521 | +0.24(+0.85%) |
Jul 18, 2023 | 27.98 | 28.63 | 27.89 | 28.32 | 277,147 | +0.34(+1.22%) |
Jul 17, 2023 | 27.99 | 28.09 | 27.77 | 27.98 | 318,906 | -0.01(-0.03%) |
Jul 14, 2023 | 28.44 | 28.52 | 27.94 | 27.99 | 260,309 | -0.55(-1.94%) |
Jul 13, 2023 | 28.24 | 28.64 | 28.16 | 28.55 | 365,944 | +0.35(+1.25%) |
Jul 12, 2023 | 28.42 | 28.43 | 28.03 | 28.19 | 590,399 | -0.03(-0.10%) |
Jul 11, 2023 | 28.06 | 28.28 | 27.88 | 28.22 | 506,759 | +0.16(+0.56%) |
Jul 10, 2023 | 28.00 | 28.32 | 27.96 | 28.07 | 446,271 | +0.06(+0.23%) |
Jul 07, 2023 | 28.09 | 28.41 | 27.94 | 28.00 | 528,730 | -0.20(-0.72%) |
Jul 06, 2023 | 28.38 | 28.49 | 27.87 | 28.20 | 437,326 | -0.32(-1.13%) |
Jul 05, 2023 | 28.61 | 28.74 | 28.40 | 28.53 | 372,994 | +0.02(+0.06%) |
Jul 03, 2023 | 28.43 | 28.69 | 28.36 | 28.51 | 196,565 | +0.15(+0.52%) |
Jun 30, 2023 | 28.42 | 28.54 | 28.15 | 28.36 | 510,390 | +0.01(+0.03%) |
Jun 29, 2023 | 28.00 | 28.42 | 27.85 | 28.35 | 443,455 | +0.47(+1.69%) |
Jun 28, 2023 | 28.04 | 28.04 | 27.75 | 27.88 | 455,063 | -0.04(-0.13%) |
Jun 27, 2023 | 27.83 | 28.04 | 27.62 | 27.92 | 459,751 | +0.32(+1.17%) |
Jun 26, 2023 | 27.07 | 27.78 | 26.99 | 27.59 | 375,999 | +0.50(+1.84%) |
Jun 23, 2023 | 27.04 | 27.24 | 26.93 | 27.09 | 401,888 | -0.25(-0.91%) |
Jun 22, 2023 | 26.98 | 27.40 | 26.85 | 27.34 | 430,049 | +0.18(+0.65%) |
Jun 21, 2023 | 27.58 | 27.86 | 26.99 | 27.17 | 487,525 | -0.44(-1.61%) |
Jun 20, 2023 | 27.70 | 27.70 | 27.19 | 27.61 | 811,498 | -0.13(-0.47%) |
Jun 16, 2023 | 27.62 | 27.77 | 27.23 | 27.74 | 4,641,430 | +0.40(+1.45%) |