Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 37.40 | 37.52 | 37.30 | 37.41 | 4,257 | +0.29(+0.77%) |
May 23, 2024 | 37.47 | 37.47 | 37.12 | 37.12 | 923 | -0.37(-1.00%) |
May 22, 2024 | 37.88 | 37.88 | 37.49 | 37.49 | 2,543 | -0.39(-1.02%) |
May 21, 2024 | 37.80 | 37.96 | 37.80 | 37.88 | 1,155 | +0.15(+0.38%) |
May 20, 2024 | 37.81 | 37.81 | 37.65 | 37.73 | 903 | +0.15(+0.40%) |
May 17, 2024 | 37.69 | 37.69 | 37.58 | 37.58 | 925 | -0.07(-0.18%) |
May 16, 2024 | 38.10 | 38.10 | 37.65 | 37.65 | 1,906 | -0.23(-0.61%) |
May 15, 2024 | 37.75 | 37.95 | 37.75 | 37.88 | 1,916 | +0.20(+0.54%) |
May 14, 2024 | 37.54 | 37.70 | 37.54 | 37.68 | 3,503 | +0.36(+0.96%) |
May 13, 2024 | 37.45 | 37.45 | 37.28 | 37.32 | 1,737 | +0.03(+0.08%) |
May 10, 2024 | 37.44 | 37.54 | 37.10 | 37.29 | 6,174 | -0.25(-0.67%) |
May 09, 2024 | 37.45 | 37.54 | 37.39 | 37.54 | 3,215 | +0.61(+1.65%) |
May 08, 2024 | 37.08 | 37.08 | 36.93 | 36.93 | 13,456 | -0.16(-0.44%) |
May 07, 2024 | 37.45 | 37.45 | 37.10 | 37.10 | 1,069 | -0.13(-0.36%) |
May 06, 2024 | 37.04 | 37.23 | 36.91 | 37.23 | 7,770 | +0.42(+1.15%) |
May 03, 2024 | 36.83 | 36.83 | 36.50 | 36.81 | 1,024 | +0.43(+1.17%) |
May 02, 2024 | 36.23 | 36.38 | 35.97 | 36.38 | 1,151 | +0.32(+0.90%) |
May 01, 2024 | 35.88 | 36.50 | 35.88 | 36.06 | 2,604 | +0.26(+0.73%) |
Apr 30, 2024 | 36.64 | 36.68 | 35.80 | 35.80 | 1,065 | -1.12(-3.04%) |
Apr 29, 2024 | 37.01 | 37.11 | 36.81 | 36.92 | 3,203 | +0.14(+0.38%) |
Apr 26, 2024 | 36.72 | 36.80 | 36.64 | 36.79 | 1,935 | +0.04(+0.12%) |
Apr 25, 2024 | 36.14 | 36.77 | 36.14 | 36.74 | 9,538 | +0.15(+0.42%) |
Apr 24, 2024 | 36.65 | 37.00 | 36.50 | 36.59 | 57,688 | -0.18(-0.49%) |
Apr 23, 2024 | 36.19 | 36.77 | 36.19 | 36.77 | 2,458 | +0.49(+1.36%) |
Apr 22, 2024 | 36.20 | 36.28 | 36.20 | 36.28 | 1,893 | +0.47(+1.30%) |
Apr 19, 2024 | 36.04 | 36.25 | 35.81 | 35.81 | 5,095 | -0.01(-0.02%) |
Apr 18, 2024 | 36.10 | 36.20 | 35.82 | 35.82 | 738 | -0.11(-0.30%) |
Apr 17, 2024 | 36.19 | 36.43 | 35.92 | 35.92 | 3,376 | -0.24(-0.66%) |
Apr 16, 2024 | 35.99 | 36.16 | 35.53 | 36.16 | 5,971 | +0.10(+0.29%) |
Apr 15, 2024 | 36.41 | 36.44 | 36.05 | 36.06 | 2,122 | -0.04(-0.11%) |
Apr 12, 2024 | 36.65 | 36.65 | 35.91 | 36.10 | 3,984 | -0.50(-1.36%) |
Apr 11, 2024 | 36.66 | 36.71 | 36.29 | 36.60 | 2,229 | +0.21(+0.57%) |
Apr 10, 2024 | 36.54 | 36.68 | 36.39 | 36.39 | 1,519 | -0.77(-2.06%) |
Apr 09, 2024 | 37.25 | 37.25 | 36.83 | 37.16 | 2,881 | -0.09(-0.24%) |
Apr 08, 2024 | 37.34 | 37.34 | 37.25 | 37.25 | 1,388 | +0.01(+0.02%) |
Apr 05, 2024 | 37.00 | 37.28 | 37.00 | 37.24 | 2,131 | +0.24(+0.65%) |
Apr 04, 2024 | 37.56 | 37.56 | 37.00 | 37.00 | 1,834 | -0.55(-1.46%) |
Apr 03, 2024 | 37.48 | 37.71 | 37.45 | 37.54 | 7,666 | +0.21(+0.57%) |
Apr 02, 2024 | 37.86 | 37.86 | 37.12 | 37.33 | 2,356 | -0.61(-1.60%) |
Apr 01, 2024 | 38.22 | 38.22 | 37.88 | 37.94 | 3,443 | +0.02(+0.05%) |
Mar 28, 2024 | 37.77 | 38.02 | 37.65 | 37.92 | 1,646 | +0.32(+0.86%) |
Mar 27, 2024 | 37.02 | 37.60 | 37.02 | 37.60 | 2,275 | +0.62(+1.66%) |
Mar 26, 2024 | 37.16 | 37.24 | 36.98 | 36.98 | 1,157 | -0.18(-0.48%) |
Mar 25, 2024 | 37.36 | 37.40 | 37.16 | 37.16 | 3,981 | -0.02(-0.05%) |
Mar 22, 2024 | 37.45 | 37.45 | 37.16 | 37.18 | 2,977 | -0.32(-0.86%) |
Mar 21, 2024 | 37.42 | 37.51 | 37.20 | 37.51 | 1,757 | +0.55(+1.49%) |
Mar 20, 2024 | 36.34 | 37.00 | 36.15 | 36.96 | 4,256 | +0.61(+1.68%) |
Mar 19, 2024 | 35.95 | 36.34 | 35.95 | 36.34 | 2,265 | +0.39(+1.10%) |
Mar 18, 2024 | 35.81 | 36.02 | 35.73 | 35.95 | 1,946 | +0.11(+0.31%) |
Mar 15, 2024 | 35.68 | 35.97 | 35.68 | 35.84 | 3,701 | +0.33(+0.93%) |
Mar 14, 2024 | 35.65 | 35.66 | 35.51 | 35.51 | 514 | -0.49(-1.37%) |
Mar 13, 2024 | 35.75 | 36.13 | 35.75 | 36.00 | 2,158 | +0.31(+0.87%) |
Mar 12, 2024 | 35.80 | 35.80 | 35.63 | 35.69 | 5,585 | -0.00(-0.00%) |
Mar 11, 2024 | 35.89 | 35.89 | 35.49 | 35.69 | 2,084 | -0.27(-0.75%) |
Mar 08, 2024 | 36.12 | 36.12 | 35.85 | 35.96 | 2,276 | +0.05(+0.14%) |
Mar 07, 2024 | 35.92 | 35.92 | 35.87 | 35.91 | 4,079 | +0.36(+1.02%) |
Mar 06, 2024 | 36.09 | 36.09 | 35.55 | 35.55 | 728 | +0.01(+0.02%) |
Mar 05, 2024 | 35.71 | 35.92 | 35.54 | 35.54 | 7,826 | -0.26(-0.73%) |
Mar 04, 2024 | 36.00 | 36.33 | 35.80 | 35.80 | 7,399 | +0.05(+0.14%) |
Mar 01, 2024 | 35.51 | 35.75 | 35.51 | 35.75 | 4,555 | +0.16(+0.45%) |
Feb 29, 2024 | 35.43 | 35.59 | 35.15 | 35.59 | 3,278 | +0.47(+1.34%) |
Feb 28, 2024 | 35.28 | 35.38 | 35.04 | 35.12 | 51,596 | -0.26(-0.73%) |
Feb 27, 2024 | 35.26 | 35.40 | 35.23 | 35.38 | 3,156 | +0.24(+0.69%) |
Feb 26, 2024 | 35.15 | 35.15 | 34.87 | 35.14 | 1,125 | +0.31(+0.88%) |
Feb 23, 2024 | 34.65 | 34.83 | 34.60 | 34.83 | 1,814 | +0.30(+0.88%) |
Feb 22, 2024 | 34.43 | 34.53 | 34.43 | 34.53 | 1,420 | +0.28(+0.83%) |
Feb 21, 2024 | 33.87 | 34.49 | 33.87 | 34.24 | 2,542 | +0.22(+0.66%) |
Feb 20, 2024 | 34.29 | 34.29 | 34.00 | 34.02 | 7,823 | -0.68(-1.96%) |
Feb 16, 2024 | 34.77 | 35.02 | 34.70 | 34.70 | 2,045 | -0.37(-1.06%) |
Feb 15, 2024 | 34.71 | 35.09 | 34.71 | 35.07 | 1,620 | +0.55(+1.60%) |
Feb 14, 2024 | 34.15 | 34.59 | 34.09 | 34.52 | 2,375 | +0.36(+1.05%) |
Feb 13, 2024 | 34.43 | 34.43 | 33.85 | 34.16 | 2,990 | -1.08(-3.06%) |
Feb 12, 2024 | 34.52 | 35.40 | 34.52 | 35.24 | 8,160 | +0.48(+1.38%) |
Feb 09, 2024 | 34.45 | 34.76 | 34.33 | 34.76 | 3,307 | +0.42(+1.21%) |
Feb 08, 2024 | 33.85 | 34.34 | 33.85 | 34.34 | 1,766 | +0.49(+1.46%) |
Feb 07, 2024 | 33.84 | 34.10 | 33.62 | 33.85 | 2,726 | -0.04(-0.12%) |
Feb 06, 2024 | 33.75 | 33.89 | 33.75 | 33.89 | 4,276 | +0.14(+0.41%) |
Feb 05, 2024 | 34.16 | 34.16 | 33.75 | 33.75 | 3,557 | -0.71(-2.07%) |
Feb 02, 2024 | 34.34 | 34.47 | 34.11 | 34.46 | 3,164 | -0.14(-0.41%) |
Feb 01, 2024 | 34.70 | 34.70 | 34.10 | 34.60 | 2,180 | +0.05(+0.13%) |
Jan 31, 2024 | 35.00 | 35.04 | 34.46 | 34.56 | 1,227 | -0.65(-1.85%) |
Jan 30, 2024 | 35.11 | 35.21 | 35.10 | 35.21 | 3,313 | +0.43(+1.23%) |
Jan 29, 2024 | 34.59 | 34.78 | 34.32 | 34.78 | 1,459 | -0.23(-0.66%) |
Jan 26, 2024 | 34.45 | 35.01 | 34.45 | 35.01 | 2,656 | +0.68(+1.98%) |
Jan 25, 2024 | 34.36 | 34.36 | 34.07 | 34.33 | 1,097 | +0.05(+0.15%) |
Jan 24, 2024 | 34.49 | 34.55 | 34.28 | 34.28 | 1,748 | -0.10(-0.30%) |
Jan 23, 2024 | 34.96 | 34.96 | 34.25 | 34.38 | 7,763 | -0.77(-2.19%) |
Jan 22, 2024 | 34.51 | 35.15 | 34.33 | 35.15 | 9,202 | +0.98(+2.88%) |
Jan 19, 2024 | 33.83 | 34.17 | 33.79 | 34.17 | 1,401 | +0.16(+0.46%) |
Jan 18, 2024 | 33.71 | 34.01 | 33.52 | 34.01 | 1,947 | +0.47(+1.39%) |
Jan 17, 2024 | 33.18 | 33.54 | 33.18 | 33.54 | 2,266 | -0.16(-0.49%) |
Jan 16, 2024 | 33.93 | 33.93 | 33.58 | 33.71 | 6,513 | -0.35(-1.04%) |
Jan 12, 2024 | 34.29 | 34.29 | 34.00 | 34.06 | 1,134 | -0.01(-0.02%) |
Jan 11, 2024 | 34.05 | 34.07 | 33.89 | 34.07 | 3,800 | -0.20(-0.59%) |
Jan 10, 2024 | 34.22 | 34.31 | 34.03 | 34.27 | 2,587 | +0.02(+0.06%) |
Jan 09, 2024 | 34.36 | 34.49 | 34.04 | 34.25 | 2,381 | -0.37(-1.06%) |
Jan 08, 2024 | 34.39 | 34.65 | 34.35 | 34.61 | 1,285 | +0.34(+0.99%) |
Jan 05, 2024 | 34.43 | 34.61 | 34.27 | 34.27 | 2,981 | -0.04(-0.12%) |
Jan 04, 2024 | 34.40 | 34.50 | 34.32 | 34.32 | 1,890 | +0.11(+0.31%) |
Jan 03, 2024 | 34.71 | 34.71 | 34.12 | 34.21 | 2,657 | -0.63(-1.81%) |
Jan 02, 2024 | 34.78 | 35.00 | 34.75 | 34.84 | 4,676 | +0.00(+0.01%) |
Dec 29, 2023 | 35.13 | 35.63 | 34.77 | 34.84 | 5,247 | -0.25(-0.70%) |
Dec 28, 2023 | 35.35 | 35.35 | 35.05 | 35.08 | 979 | -0.11(-0.32%) |
Dec 27, 2023 | 35.31 | 35.42 | 35.07 | 35.20 | 8,175 | +0.01(+0.02%) |
Dec 26, 2023 | 35.01 | 35.22 | 35.01 | 35.19 | 1,347 | +0.23(+0.65%) |
Dec 22, 2023 | 34.87 | 35.01 | 34.85 | 34.96 | 1,668 | +0.16(+0.47%) |
Dec 21, 2023 | 34.79 | 34.80 | 34.64 | 34.80 | 942 | +0.43(+1.27%) |
Dec 20, 2023 | 34.81 | 35.01 | 34.36 | 34.36 | 15,324 | -0.44(-1.28%) |
Dec 19, 2023 | 34.49 | 34.94 | 34.49 | 34.81 | 5,279 | +0.66(+1.94%) |
Dec 18, 2023 | 34.40 | 35.01 | 34.09 | 34.15 | 5,947 | -0.04(-0.12%) |
Dec 15, 2023 | 34.33 | 34.43 | 34.04 | 34.19 | 12,859 | -0.09(-0.27%) |
Dec 14, 2023 | 34.10 | 34.45 | 34.10 | 34.28 | 4,159 | +1.12(+3.38%) |
Dec 13, 2023 | 32.49 | 33.16 | 32.03 | 33.16 | 1,565 | +0.92(+2.85%) |
Dec 12, 2023 | 33.05 | 33.05 | 32.24 | 32.24 | 13,788 | -0.38(-1.17%) |
Dec 11, 2023 | 32.59 | 32.62 | 32.55 | 32.62 | 1,707 | -0.04(-0.11%) |
Dec 08, 2023 | 32.72 | 32.75 | 32.53 | 32.65 | 4,529 | +0.40(+1.24%) |
Dec 07, 2023 | 32.11 | 32.26 | 32.11 | 32.26 | 942 | +0.13(+0.42%) |
Dec 06, 2023 | 32.30 | 32.30 | 32.12 | 32.12 | 676 | -0.18(-0.56%) |
Dec 05, 2023 | 32.55 | 32.55 | 32.30 | 32.30 | 5,984 | -0.31(-0.96%) |
Dec 04, 2023 | 32.46 | 32.68 | 32.46 | 32.61 | 3,533 | +0.15(+0.46%) |
Dec 01, 2023 | 31.78 | 32.57 | 31.78 | 32.47 | 4,611 | +0.81(+2.56%) |
Nov 30, 2023 | 31.56 | 31.66 | 31.56 | 31.66 | 385 | +0.13(+0.40%) |
Nov 29, 2023 | 31.70 | 31.77 | 31.53 | 31.53 | 3,070 | +0.16(+0.50%) |
Nov 28, 2023 | 31.39 | 31.47 | 31.34 | 31.37 | 132,051 | -0.24(-0.76%) |
Nov 27, 2023 | 31.72 | 31.72 | 31.61 | 31.61 | 1,271 | -0.01(-0.03%) |
Nov 24, 2023 | 31.61 | 31.82 | 31.61 | 31.62 | 3,165 | +0.15(+0.48%) |
Nov 22, 2023 | 31.44 | 31.49 | 31.43 | 31.47 | 2,860 | +0.18(+0.59%) |
Nov 21, 2023 | 31.31 | 31.50 | 31.29 | 31.29 | 6,018 | -0.20(-0.63%) |
Nov 20, 2023 | 31.52 | 31.59 | 31.41 | 31.49 | 1,353 | +0.13(+0.42%) |
Nov 17, 2023 | 31.41 | 31.41 | 31.35 | 31.35 | 1,177 | +0.44(+1.44%) |
Nov 16, 2023 | 30.63 | 31.02 | 30.63 | 30.91 | 2,527 | -0.34(-1.08%) |
Nov 15, 2023 | 31.29 | 31.42 | 31.25 | 31.25 | 859 | -0.04(-0.13%) |
Nov 14, 2023 | 30.48 | 31.29 | 30.48 | 31.29 | 840 | +1.44(+4.81%) |
Nov 13, 2023 | 30.02 | 30.02 | 29.81 | 29.85 | 6,837 | -0.17(-0.56%) |
Nov 10, 2023 | 29.84 | 30.04 | 29.55 | 30.02 | 3,212 | +0.33(+1.10%) |
Nov 09, 2023 | 30.06 | 30.08 | 29.69 | 29.69 | 5,013 | -0.16(-0.54%) |
Nov 08, 2023 | 30.09 | 30.09 | 29.86 | 29.86 | 1,978 | -0.20(-0.66%) |
Nov 07, 2023 | 30.16 | 30.22 | 29.99 | 30.06 | 7,447 | -0.28(-0.93%) |
Nov 06, 2023 | 30.92 | 30.92 | 30.34 | 30.34 | 4,012 | -0.64(-2.06%) |
Nov 03, 2023 | 30.98 | 31.28 | 30.98 | 30.98 | 9,196 | +0.31(+1.02%) |
Nov 02, 2023 | 30.25 | 30.74 | 30.25 | 30.67 | 12,028 | +0.68(+2.28%) |
Nov 01, 2023 | 29.51 | 30.63 | 29.51 | 29.98 | 28,849 | +0.53(+1.79%) |
Oct 31, 2023 | 29.48 | 29.60 | 29.07 | 29.45 | 3,800 | +0.12(+0.42%) |
Oct 30, 2023 | 29.31 | 29.33 | 29.14 | 29.33 | 950 | +0.21(+0.71%) |
Oct 27, 2023 | 29.17 | 29.25 | 29.04 | 29.12 | 5,768 | -0.17(-0.58%) |
Oct 26, 2023 | 29.21 | 29.47 | 28.98 | 29.29 | 3,529 | -0.05(-0.16%) |
Oct 25, 2023 | 29.44 | 29.44 | 29.21 | 29.34 | 3,096 | -0.18(-0.60%) |
Oct 24, 2023 | 29.44 | 29.88 | 29.44 | 29.52 | 3,505 | +0.27(+0.91%) |
Oct 23, 2023 | 29.44 | 29.62 | 29.25 | 29.25 | 45,768 | -0.24(-0.83%) |
Oct 20, 2023 | 29.72 | 29.72 | 29.46 | 29.50 | 2,051 | -0.29(-0.97%) |
Oct 19, 2023 | 29.99 | 30.16 | 29.73 | 29.79 | 7,161 | -0.29(-0.97%) |
Oct 18, 2023 | 30.61 | 30.61 | 30.08 | 30.08 | 4,120 | -0.48(-1.57%) |
Oct 17, 2023 | 30.55 | 30.72 | 30.52 | 30.56 | 18,134 | +0.20(+0.65%) |
Oct 16, 2023 | 30.30 | 30.39 | 30.28 | 30.36 | 1,230 | +0.27(+0.90%) |
Oct 13, 2023 | 30.12 | 30.18 | 29.96 | 30.09 | 2,948 | -0.03(-0.11%) |
Oct 12, 2023 | 30.26 | 30.26 | 30.11 | 30.12 | 716 | -0.54(-1.75%) |
Oct 11, 2023 | 30.67 | 30.69 | 30.49 | 30.66 | 2,641 | -0.03(-0.10%) |
Oct 10, 2023 | 30.51 | 31.07 | 30.51 | 30.68 | 5,722 | +0.06(+0.19%) |
Oct 09, 2023 | 30.03 | 30.63 | 30.03 | 30.63 | 3,876 | +0.48(+1.58%) |
Oct 06, 2023 | 29.83 | 30.28 | 29.80 | 30.15 | 3,009 | +0.27(+0.89%) |
Oct 05, 2023 | 29.79 | 29.88 | 29.72 | 29.88 | 1,066 | +0.07(+0.25%) |
Oct 04, 2023 | 29.95 | 29.95 | 29.69 | 29.81 | 1,682 | -0.16(-0.53%) |
Oct 03, 2023 | 29.94 | 30.07 | 29.80 | 29.97 | 3,900 | -0.53(-1.72%) |
Oct 02, 2023 | 30.61 | 30.61 | 30.28 | 30.50 | 41,478 | -0.52(-1.69%) |
Sep 29, 2023 | 31.32 | 31.33 | 30.98 | 31.02 | 4,974 | -0.21(-0.66%) |
Sep 28, 2023 | 30.88 | 31.28 | 30.88 | 31.23 | 1,235 | +0.26(+0.84%) |
Sep 27, 2023 | 30.89 | 31.07 | 30.80 | 30.97 | 7,995 | +0.54(+1.79%) |
Sep 26, 2023 | 30.74 | 30.74 | 30.41 | 30.42 | 3,304 | -0.36(-1.18%) |
Sep 25, 2023 | 30.81 | 30.81 | 30.76 | 30.79 | 115,133 | +0.41(+1.34%) |
Sep 22, 2023 | 30.43 | 30.56 | 30.37 | 30.38 | 1,407 | +0.06(+0.20%) |
Sep 21, 2023 | 30.50 | 30.50 | 30.32 | 30.32 | 2,123 | -0.51(-1.64%) |
Sep 20, 2023 | 31.25 | 31.25 | 30.82 | 30.82 | 3,241 | -0.17(-0.56%) |
Sep 19, 2023 | 31.12 | 31.12 | 30.94 | 31.00 | 3,114 | -0.12(-0.37%) |
Sep 18, 2023 | 31.12 | 31.20 | 31.06 | 31.11 | 3,595 | +0.05(+0.17%) |
Sep 15, 2023 | 31.47 | 31.47 | 31.05 | 31.06 | 1,423 | -0.60(-1.91%) |
Sep 14, 2023 | 31.42 | 31.70 | 31.41 | 31.66 | 1,306 | +0.64(+2.06%) |
Sep 13, 2023 | 31.20 | 31.20 | 30.95 | 31.02 | 2,039 | -0.22(-0.71%) |
Sep 12, 2023 | 31.08 | 31.31 | 31.08 | 31.25 | 4,030 | +0.23(+0.73%) |
Sep 11, 2023 | 31.52 | 31.52 | 31.02 | 31.02 | 3,870 | -0.29(-0.94%) |
Sep 08, 2023 | 31.19 | 31.41 | 31.19 | 31.32 | 3,166 | +0.14(+0.46%) |
Sep 07, 2023 | 31.44 | 31.44 | 31.16 | 31.17 | 2,468 | -0.16(-0.53%) |
Sep 06, 2023 | 31.65 | 31.65 | 31.21 | 31.34 | 3,332 | -0.23(-0.72%) |
Sep 05, 2023 | 32.22 | 32.22 | 31.53 | 31.57 | 2,447 | -0.60(-1.86%) |
Sep 01, 2023 | 32.06 | 32.21 | 32.06 | 32.16 | 2,583 | +0.48(+1.51%) |
Aug 31, 2023 | 31.61 | 31.73 | 31.61 | 31.68 | 1,494 | +0.11(+0.36%) |
Aug 30, 2023 | 31.51 | 31.72 | 31.51 | 31.57 | 5,350 | -0.04(-0.14%) |
Aug 29, 2023 | 31.52 | 31.61 | 31.37 | 31.61 | 930 | +0.65(+2.11%) |
Aug 28, 2023 | 31.08 | 31.08 | 30.80 | 30.96 | 31,543 | +0.24(+0.80%) |
Aug 25, 2023 | 30.71 | 30.72 | 30.44 | 30.72 | 1,831 | +0.06(+0.20%) |
Aug 24, 2023 | 30.84 | 30.84 | 30.66 | 30.66 | 862 | -0.34(-1.09%) |
Aug 23, 2023 | 30.90 | 31.13 | 30.90 | 30.99 | 4,345 | +0.19(+0.60%) |
Aug 22, 2023 | 31.24 | 31.24 | 30.75 | 30.81 | 1,872 | -0.28(-0.91%) |
Aug 21, 2023 | 30.99 | 31.14 | 30.79 | 31.09 | 1,829 | +0.05(+0.17%) |
Aug 18, 2023 | 30.95 | 31.12 | 30.85 | 31.04 | 3,521 | +0.08(+0.26%) |
Aug 17, 2023 | 31.22 | 31.37 | 30.95 | 30.96 | 2,411 | -0.15(-0.48%) |
Aug 16, 2023 | 31.53 | 31.53 | 31.10 | 31.11 | 3,259 | -0.18(-0.58%) |
Aug 15, 2023 | 31.61 | 31.61 | 31.29 | 31.29 | 3,286 | -0.55(-1.72%) |
Aug 14, 2023 | 31.99 | 31.99 | 31.79 | 31.83 | 560 | +0.02(+0.07%) |
Aug 11, 2023 | 31.87 | 31.98 | 31.76 | 31.81 | 2,581 | -0.01(-0.03%) |
Aug 10, 2023 | 32.45 | 32.45 | 31.74 | 31.82 | 6,870 | -0.26(-0.81%) |
Aug 09, 2023 | 32.28 | 32.33 | 32.01 | 32.08 | 14,022 | -0.02(-0.07%) |
Aug 08, 2023 | 31.67 | 32.12 | 31.67 | 32.11 | 2,520 | +0.03(+0.08%) |
Aug 07, 2023 | 32.04 | 32.14 | 31.84 | 32.08 | 3,033 | +0.29(+0.90%) |
Aug 04, 2023 | 32.07 | 32.07 | 31.78 | 31.79 | 2,413 | -0.09(-0.29%) |
Aug 03, 2023 | 31.53 | 31.89 | 31.53 | 31.89 | 855 | -0.07(-0.21%) |
Aug 02, 2023 | 31.96 | 31.96 | 31.89 | 31.95 | 1,293 | -0.28(-0.88%) |
Aug 01, 2023 | 32.03 | 32.24 | 32.01 | 32.24 | 2,661 | +0.02(+0.07%) |
Jul 31, 2023 | 32.21 | 32.32 | 32.15 | 32.21 | 3,990 | +0.15(+0.46%) |
Jul 28, 2023 | 31.81 | 32.13 | 31.81 | 32.07 | 2,152 | +0.50(+1.59%) |
Jul 27, 2023 | 31.86 | 32.13 | 31.55 | 31.57 | 5,701 | -0.19(-0.59%) |
Jul 26, 2023 | 31.54 | 31.76 | 31.54 | 31.75 | 1,944 | -0.10(-0.30%) |
Jul 25, 2023 | 31.77 | 31.93 | 31.77 | 31.85 | 5,657 | +0.10(+0.30%) |
Jul 24, 2023 | 31.37 | 31.94 | 31.37 | 31.75 | 4,954 | +0.28(+0.89%) |
Jul 21, 2023 | 31.56 | 31.58 | 31.47 | 31.47 | 1,322 | -0.03(-0.11%) |
Jul 20, 2023 | 31.61 | 31.61 | 31.42 | 31.51 | 12,302 | -0.18(-0.57%) |
Jul 19, 2023 | 31.53 | 31.74 | 31.53 | 31.69 | 12,892 | +0.14(+0.44%) |
Jul 18, 2023 | 31.51 | 31.55 | 31.48 | 31.55 | 3,557 | +0.65(+2.10%) |
Jul 17, 2023 | 31.07 | 31.07 | 30.53 | 30.90 | 996 | +0.29(+0.96%) |
Jul 14, 2023 | 31.25 | 31.25 | 30.61 | 30.61 | 1,653 | -0.39(-1.26%) |
Jul 13, 2023 | 30.90 | 31.00 | 30.87 | 31.00 | 1,955 | +0.28(+0.90%) |
Jul 12, 2023 | 30.49 | 30.80 | 30.49 | 30.72 | 7,640 | +0.50(+1.65%) |
Jul 11, 2023 | 29.85 | 30.22 | 29.79 | 30.22 | 896 | +0.56(+1.87%) |
Jul 10, 2023 | 29.65 | 29.67 | 29.65 | 29.67 | 681 | +0.31(+1.04%) |
Jul 07, 2023 | 28.62 | 29.53 | 28.62 | 29.36 | 2,474 | +0.32(+1.08%) |
Jul 06, 2023 | 29.24 | 29.24 | 28.76 | 29.05 | 2,008 | -0.59(-2.00%) |
Jul 05, 2023 | 29.71 | 29.71 | 29.64 | 29.64 | 2,239 | -0.35(-1.16%) |