Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 32.06 | 32.49 | 32.01 | 32.17 | 1,342,235 | -0.11(-0.34%) |
Jun 03, 2024 | 32.14 | 32.40 | 31.89 | 32.28 | 1,061,580 | +0.34(+1.06%) |
May 31, 2024 | 31.73 | 32.17 | 31.56 | 31.94 | 4,157,679 | +0.23(+0.73%) |
May 30, 2024 | 31.38 | 31.92 | 31.11 | 31.71 | 1,379,449 | +0.44(+1.41%) |
May 29, 2024 | 30.94 | 31.44 | 30.81 | 31.27 | 1,268,789 | +0.18(+0.58%) |
May 28, 2024 | 31.15 | 31.35 | 30.92 | 31.09 | 1,583,002 | -0.04(-0.13%) |
May 24, 2024 | 30.71 | 31.14 | 30.68 | 31.13 | 817,762 | +0.48(+1.57%) |
May 23, 2024 | 30.52 | 30.85 | 30.28 | 30.65 | 1,980,526 | +0.08(+0.26%) |
May 22, 2024 | 30.26 | 30.58 | 30.10 | 30.57 | 827,483 | +0.17(+0.56%) |
May 21, 2024 | 30.52 | 30.84 | 30.40 | 30.40 | 926,934 | -0.18(-0.59%) |
May 20, 2024 | 30.41 | 30.65 | 30.29 | 30.58 | 1,545,798 | +0.05(+0.16%) |
May 17, 2024 | 30.28 | 30.53 | 30.14 | 30.53 | 750,379 | +0.26(+0.86%) |
May 16, 2024 | 30.66 | 30.68 | 30.18 | 30.27 | 890,261 | -0.34(-1.11%) |
May 15, 2024 | 31.06 | 31.06 | 30.59 | 30.61 | 571,013 | -0.35(-1.13%) |
May 14, 2024 | 30.85 | 31.09 | 30.73 | 30.96 | 720,359 | +0.22(+0.72%) |
May 13, 2024 | 31.06 | 31.25 | 30.73 | 30.74 | 1,035,922 | -0.20(-0.65%) |
May 10, 2024 | 30.99 | 31.15 | 30.73 | 30.94 | 838,122 | +0.14(+0.45%) |
May 09, 2024 | 30.84 | 31.44 | 30.62 | 30.80 | 1,207,330 | +0.21(+0.69%) |
May 08, 2024 | 29.60 | 30.59 | 29.27 | 30.59 | 1,466,788 | +0.74(+2.48%) |
May 07, 2024 | 29.92 | 30.16 | 29.75 | 29.85 | 1,093,760 | -0.17(-0.57%) |
May 06, 2024 | 29.81 | 30.03 | 29.62 | 30.02 | 1,050,152 | +0.44(+1.49%) |
May 03, 2024 | 29.39 | 29.61 | 29.30 | 29.58 | 717,571 | +0.33(+1.13%) |
May 02, 2024 | 28.98 | 29.26 | 28.77 | 29.25 | 883,945 | +0.38(+1.32%) |
May 01, 2024 | 28.67 | 29.07 | 28.60 | 28.87 | 682,627 | +0.19(+0.66%) |
Apr 30, 2024 | 29.00 | 29.00 | 28.51 | 28.68 | 1,278,134 | -0.47(-1.61%) |
Apr 29, 2024 | 28.88 | 29.25 | 28.81 | 29.15 | 852,662 | +0.34(+1.18%) |
Apr 26, 2024 | 29.16 | 29.30 | 28.81 | 28.81 | 801,637 | -0.44(-1.50%) |
Apr 25, 2024 | 29.20 | 29.37 | 28.93 | 29.25 | 891,584 | -0.06(-0.20%) |
Apr 24, 2024 | 29.00 | 29.36 | 28.93 | 29.31 | 1,141,641 | +0.13(+0.45%) |
Apr 23, 2024 | 28.95 | 29.33 | 28.94 | 29.18 | 962,222 | +0.21(+0.72%) |
Apr 22, 2024 | 29.07 | 29.12 | 28.73 | 28.97 | 826,914 | +0.10(+0.35%) |
Apr 19, 2024 | 28.46 | 28.98 | 28.46 | 28.87 | 1,083,993 | +0.58(+2.05%) |
Apr 18, 2024 | 28.13 | 28.40 | 27.99 | 28.29 | 622,115 | +0.30(+1.07%) |
Apr 17, 2024 | 28.03 | 28.22 | 27.84 | 27.99 | 1,015,808 | +0.04(+0.14%) |
Apr 16, 2024 | 27.90 | 28.13 | 27.64 | 27.95 | 1,172,855 | +0.03(+0.11%) |
Apr 15, 2024 | 27.87 | 28.51 | 27.64 | 27.92 | 1,080,559 | +0.26(+0.94%) |
Apr 12, 2024 | 28.15 | 28.18 | 27.62 | 27.66 | 840,262 | -0.58(-2.05%) |
Apr 11, 2024 | 28.37 | 28.52 | 27.92 | 28.24 | 916,263 | -0.13(-0.46%) |
Apr 10, 2024 | 28.39 | 28.55 | 28.14 | 28.37 | 998,679 | -0.43(-1.49%) |
Apr 09, 2024 | 28.73 | 28.91 | 28.48 | 28.80 | 823,283 | +0.17(+0.59%) |
Apr 08, 2024 | 28.51 | 28.86 | 28.25 | 28.63 | 1,986,523 | +0.18(+0.63%) |
Apr 05, 2024 | 28.51 | 28.70 | 28.33 | 28.45 | 2,077,153 | +0.03(+0.11%) |
Apr 04, 2024 | 28.88 | 29.07 | 28.37 | 28.42 | 1,199,663 | -0.29(-1.01%) |
Apr 03, 2024 | 28.42 | 28.77 | 28.25 | 28.71 | 1,369,585 | +0.29(+1.02%) |
Apr 02, 2024 | 28.52 | 28.98 | 28.37 | 28.42 | 1,597,485 | -0.17(-0.59%) |
Apr 01, 2024 | 28.67 | 28.69 | 28.26 | 28.59 | 995,133 | -0.03(-0.10%) |
Mar 28, 2024 | 28.65 | 28.56 | 28.55 | 28.62 | 1,173,836 | +0.02(+0.07%) |
Mar 27, 2024 | 28.05 | 28.64 | 28.02 | 28.60 | 1,649,696 | +0.65(+2.33%) |
Mar 26, 2024 | 27.58 | 28.12 | 27.49 | 27.95 | 1,767,835 | +0.41(+1.49%) |
Mar 25, 2024 | 27.48 | 27.69 | 27.31 | 27.54 | 1,105,568 | +0.22(+0.81%) |
Mar 22, 2024 | 27.84 | 27.97 | 27.20 | 27.32 | 846,939 | -0.47(-1.69%) |
Mar 21, 2024 | 27.71 | 27.83 | 27.39 | 27.79 | 1,051,866 | +0.21(+0.76%) |
Mar 20, 2024 | 27.10 | 27.72 | 26.92 | 27.58 | 1,371,164 | +0.48(+1.77%) |
Mar 19, 2024 | 27.04 | 27.34 | 26.95 | 27.10 | 1,730,094 | +0.10(+0.37%) |
Mar 18, 2024 | 26.95 | 27.22 | 26.73 | 27.00 | 1,771,353 | +0.11(+0.41%) |
Mar 15, 2024 | 26.73 | 27.19 | 26.61 | 26.89 | 3,017,915 | +0.18(+0.67%) |
Mar 14, 2024 | 27.04 | 27.06 | 26.56 | 26.71 | 1,548,011 | -0.38(-1.40%) |
Mar 13, 2024 | 26.85 | 27.32 | 26.85 | 27.09 | 1,786,078 | +0.26(+0.97%) |
Mar 12, 2024 | 27.34 | 27.34 | 26.73 | 26.83 | 1,216,655 | -0.40(-1.47%) |
Mar 11, 2024 | 26.45 | 27.42 | 26.42 | 27.23 | 1,197,763 | +0.91(+3.46%) |
Mar 08, 2024 | 26.16 | 26.42 | 26.10 | 26.32 | 1,386,237 | +0.21(+0.80%) |
Mar 07, 2024 | 25.90 | 26.17 | 25.87 | 26.11 | 1,239,480 | +0.21(+0.81%) |
Mar 06, 2024 | 26.34 | 26.53 | 25.82 | 25.90 | 1,577,353 | -0.43(-1.63%) |
Mar 05, 2024 | 26.19 | 26.78 | 26.01 | 26.33 | 2,031,649 | +0.02(+0.08%) |
Mar 04, 2024 | 26.69 | 26.69 | 25.79 | 26.31 | 1,611,232 | -0.42(-1.56%) |
Mar 01, 2024 | 27.16 | 27.25 | 26.58 | 26.73 | 1,299,002 | -0.39(-1.42%) |
Feb 29, 2024 | 26.89 | 27.25 | 26.79 | 27.11 | 3,029,825 | +0.42(+1.56%) |
Feb 28, 2024 | 26.75 | 26.86 | 26.61 | 26.70 | 1,645,603 | -0.15(-0.55%) |
Feb 27, 2024 | 27.02 | 27.14 | 26.78 | 26.84 | 1,386,021 | -0.11(-0.40%) |
Feb 26, 2024 | 27.41 | 27.52 | 26.89 | 26.95 | 2,297,768 | -0.46(-1.66%) |
Feb 23, 2024 | 27.36 | 27.66 | 26.98 | 27.41 | 1,540,199 | +0.27(+0.98%) |
Feb 22, 2024 | 27.19 | 27.35 | 26.95 | 27.14 | 967,240 | -0.05(-0.18%) |
Feb 21, 2024 | 27.34 | 27.39 | 26.87 | 27.19 | 1,058,483 | -0.17(-0.62%) |
Feb 20, 2024 | 27.57 | 27.74 | 27.32 | 27.36 | 1,228,903 | -0.32(-1.15%) |
Feb 16, 2024 | 27.87 | 27.88 | 27.51 | 27.68 | 1,142,341 | -0.19(-0.68%) |
Feb 15, 2024 | 27.54 | 28.02 | 27.48 | 27.86 | 1,493,071 | +0.40(+1.44%) |
Feb 14, 2024 | 27.16 | 27.59 | 27.01 | 27.47 | 1,108,601 | +0.38(+1.39%) |
Feb 13, 2024 | 27.56 | 27.56 | 26.71 | 27.09 | 1,395,001 | -0.64(-2.32%) |
Feb 12, 2024 | 27.19 | 27.88 | 27.16 | 27.74 | 1,377,292 | +0.55(+2.04%) |
Feb 09, 2024 | 26.46 | 27.31 | 26.35 | 27.18 | 1,935,444 | +0.82(+3.12%) |
Feb 08, 2024 | 27.10 | 27.45 | 26.15 | 26.36 | 2,145,453 | -0.81(-2.99%) |
Feb 07, 2024 | 30.20 | 30.20 | 27.04 | 27.17 | 2,572,046 | -1.88(-6.48%) |
Feb 06, 2024 | 28.95 | 29.26 | 28.75 | 29.05 | 1,047,942 | +0.16(+0.55%) |
Feb 05, 2024 | 29.00 | 29.17 | 28.87 | 28.89 | 1,013,979 | -0.38(-1.29%) |
Feb 02, 2024 | 29.57 | 29.72 | 29.14 | 29.27 | 1,060,989 | -0.55(-1.86%) |
Feb 01, 2024 | 29.72 | 29.86 | 29.29 | 29.83 | 937,018 | +0.11(+0.37%) |
Jan 31, 2024 | 29.62 | 30.11 | 29.41 | 29.72 | 1,830,031 | +0.21(+0.70%) |
Jan 30, 2024 | 29.60 | 29.70 | 29.46 | 29.51 | 648,195 | -0.12(-0.40%) |
Jan 29, 2024 | 29.46 | 29.65 | 29.32 | 29.63 | 745,355 | +0.18(+0.61%) |
Jan 26, 2024 | 29.45 | 29.59 | 29.36 | 29.45 | 738,739 | +0.03(+0.10%) |
Jan 25, 2024 | 28.96 | 29.52 | 28.96 | 29.42 | 1,159,473 | +0.64(+2.24%) |
Jan 24, 2024 | 29.08 | 29.08 | 28.69 | 28.78 | 804,470 | -0.12(-0.41%) |
Jan 23, 2024 | 28.85 | 29.08 | 28.64 | 28.89 | 686,156 | +0.24(+0.83%) |
Jan 22, 2024 | 28.51 | 28.83 | 28.50 | 28.66 | 773,245 | +0.21(+0.73%) |
Jan 19, 2024 | 28.44 | 28.52 | 28.05 | 28.45 | 806,372 | +0.15(+0.53%) |
Jan 18, 2024 | 28.16 | 28.43 | 27.93 | 28.30 | 998,796 | +0.20(+0.70%) |
Jan 17, 2024 | 27.98 | 28.39 | 27.88 | 28.10 | 928,265 | -0.07(-0.25%) |
Jan 16, 2024 | 28.40 | 28.32 | 27.93 | 28.17 | 988,637 | -0.30(-1.04%) |
Jan 12, 2024 | 28.48 | 28.62 | 28.24 | 28.47 | 787,690 | +0.13(+0.45%) |
Jan 11, 2024 | 28.20 | 28.39 | 27.93 | 28.34 | 1,544,256 | +0.12(+0.42%) |
Jan 10, 2024 | 27.70 | 28.29 | 27.51 | 28.22 | 1,296,555 | +0.33(+1.17%) |
Jan 09, 2024 | 27.97 | 28.18 | 27.84 | 27.89 | 1,197,006 | -0.31(-1.09%) |
Jan 08, 2024 | 27.82 | 28.28 | 27.70 | 28.20 | 943,311 | +0.38(+1.35%) |
Jan 05, 2024 | 27.72 | 28.17 | 27.65 | 27.82 | 1,331,233 | +0.11(+0.39%) |
Jan 04, 2024 | 27.76 | 27.83 | 27.50 | 27.72 | 1,270,096 | +0.02(+0.07%) |
Jan 03, 2024 | 27.73 | 28.01 | 27.56 | 27.70 | 990,424 | -0.17(-0.60%) |
Jan 02, 2024 | 27.52 | 28.13 | 27.19 | 27.86 | 1,525,654 | +0.49(+1.77%) |
Dec 29, 2023 | 27.40 | 27.50 | 27.22 | 27.38 | 1,170,070 | -0.05(-0.18%) |
Dec 28, 2023 | 27.43 | 27.62 | 27.30 | 27.43 | 861,132 | +0.06(+0.22%) |
Dec 27, 2023 | 27.55 | 27.61 | 27.34 | 27.37 | 1,310,119 | -0.21(-0.75%) |
Dec 26, 2023 | 27.56 | 27.63 | 27.14 | 27.58 | 977,975 | +0.10(+0.36%) |
Dec 22, 2023 | 27.63 | 27.94 | 27.32 | 27.48 | 1,216,686 | -0.14(-0.50%) |
Dec 21, 2023 | 27.33 | 27.70 | 27.08 | 27.62 | 1,078,854 | +0.43(+1.57%) |
Dec 20, 2023 | 27.63 | 27.73 | 27.16 | 27.19 | 1,923,003 | -0.44(-1.58%) |
Dec 19, 2023 | 27.40 | 27.63 | 27.28 | 27.63 | 1,559,701 | +0.27(+0.98%) |
Dec 18, 2023 | 27.52 | 27.59 | 27.10 | 27.36 | 2,069,517 | -0.02(-0.07%) |
Dec 15, 2023 | 27.74 | 27.89 | 27.26 | 27.38 | 3,944,617 | -0.35(-1.25%) |
Dec 14, 2023 | 27.63 | 28.42 | 27.58 | 27.73 | 2,500,454 | +0.39(+1.41%) |
Dec 13, 2023 | 26.82 | 27.34 | 26.54 | 27.34 | 2,228,118 | +0.46(+1.69%) |
Dec 12, 2023 | 27.43 | 27.43 | 26.80 | 26.88 | 1,963,285 | -0.47(-1.70%) |
Dec 11, 2023 | 27.71 | 27.80 | 27.35 | 27.35 | 2,347,045 | -0.39(-1.39%) |
Dec 08, 2023 | 27.13 | 27.84 | 27.13 | 27.74 | 1,812,517 | +0.67(+2.49%) |
Dec 07, 2023 | 27.05 | 27.34 | 26.93 | 27.06 | 2,209,152 | +0.04(+0.15%) |
Dec 06, 2023 | 27.32 | 27.40 | 26.95 | 27.02 | 2,261,844 | -0.17(-0.62%) |
Dec 05, 2023 | 27.78 | 27.82 | 26.86 | 27.19 | 2,221,626 | -0.70(-2.52%) |
Dec 04, 2023 | 27.91 | 28.15 | 27.71 | 27.89 | 3,542,769 | -0.09(-0.32%) |
Dec 01, 2023 | 27.51 | 28.14 | 27.38 | 27.98 | 1,418,803 | +0.59(+2.17%) |
Nov 30, 2023 | 27.39 | 27.57 | 27.14 | 27.39 | 4,097,815 | -0.03(-0.11%) |
Nov 29, 2023 | 27.83 | 27.83 | 27.20 | 27.42 | 1,831,557 | -0.19(-0.68%) |
Nov 28, 2023 | 27.98 | 27.98 | 27.58 | 27.61 | 1,342,726 | -0.36(-1.27%) |
Nov 27, 2023 | 28.11 | 28.11 | 27.85 | 27.96 | 2,273,471 | -0.20(-0.70%) |
Nov 24, 2023 | 28.14 | 28.31 | 28.13 | 28.16 | 1,056,634 | +0.09(+0.32%) |
Nov 22, 2023 | 28.16 | 28.21 | 27.87 | 28.07 | 1,597,069 | +0.06(+0.21%) |
Nov 21, 2023 | 28.42 | 28.55 | 27.95 | 28.01 | 2,178,706 | -0.35(-1.22%) |
Nov 20, 2023 | 28.17 | 28.51 | 28.01 | 28.36 | 1,896,515 | +0.21(+0.74%) |
Nov 17, 2023 | 28.11 | 28.22 | 27.91 | 28.15 | 1,839,367 | +0.29(+1.03%) |
Nov 16, 2023 | 28.23 | 28.44 | 27.61 | 27.86 | 8,230,944 | -0.32(-1.12%) |
Nov 15, 2023 | 27.93 | 28.29 | 27.65 | 28.18 | 1,325,155 | +0.34(+1.21%) |
Nov 14, 2023 | 27.72 | 28.18 | 27.72 | 27.84 | 1,212,820 | +0.54(+1.99%) |
Nov 13, 2023 | 27.81 | 27.81 | 27.19 | 27.30 | 1,193,065 | -0.50(-1.82%) |
Nov 10, 2023 | 27.49 | 27.92 | 27.37 | 27.81 | 812,829 | +0.38(+1.37%) |
Nov 09, 2023 | 28.66 | 28.76 | 27.33 | 27.43 | 1,534,646 | -0.50(-1.77%) |
Nov 08, 2023 | 28.21 | 28.21 | 27.71 | 27.92 | 1,039,847 | -0.29(-1.02%) |
Nov 07, 2023 | 28.55 | 28.64 | 28.18 | 28.21 | 1,577,755 | -0.38(-1.32%) |
Nov 06, 2023 | 28.87 | 29.02 | 28.36 | 28.59 | 1,219,032 | -0.46(-1.57%) |
Nov 03, 2023 | 28.22 | 29.40 | 28.10 | 29.04 | 1,315,282 | +0.87(+3.09%) |
Nov 02, 2023 | 27.92 | 28.49 | 25.94 | 28.17 | 1,574,231 | +0.54(+1.97%) |
Nov 01, 2023 | 27.79 | 27.81 | 27.34 | 27.63 | 1,533,012 | -0.01(-0.04%) |
Oct 31, 2023 | 27.01 | 27.71 | 27.01 | 27.64 | 1,224,331 | +0.68(+2.54%) |
Oct 30, 2023 | 27.12 | 27.15 | 26.78 | 26.95 | 874,753 | +0.11(+0.41%) |
Oct 27, 2023 | 27.14 | 27.38 | 26.78 | 26.84 | 991,942 | -0.33(-1.20%) |
Oct 26, 2023 | 27.55 | 27.57 | 26.92 | 27.17 | 1,059,782 | -0.39(-1.40%) |
Oct 25, 2023 | 27.76 | 27.94 | 27.55 | 27.56 | 812,192 | -0.25(-0.89%) |
Oct 24, 2023 | 27.92 | 28.18 | 27.65 | 27.81 | 952,574 | +0.01(+0.04%) |
Oct 23, 2023 | 28.01 | 28.22 | 27.76 | 27.80 | 812,259 | -0.23(-0.81%) |
Oct 20, 2023 | 28.33 | 28.33 | 27.98 | 28.02 | 845,518 | -0.21(-0.74%) |
Oct 19, 2023 | 28.78 | 28.89 | 28.17 | 28.23 | 1,121,395 | -0.50(-1.76%) |
Oct 18, 2023 | 29.04 | 29.21 | 28.72 | 28.74 | 646,485 | -0.39(-1.33%) |
Oct 17, 2023 | 28.17 | 29.30 | 28.17 | 29.12 | 1,089,423 | +0.23(+0.79%) |
Oct 16, 2023 | 28.41 | 29.09 | 28.41 | 28.89 | 613,137 | +0.59(+2.10%) |
Oct 13, 2023 | 28.16 | 28.38 | 28.12 | 28.30 | 705,247 | +0.18(+0.63%) |
Oct 12, 2023 | 28.52 | 28.57 | 28.02 | 28.12 | 761,428 | -0.41(-1.42%) |
Oct 11, 2023 | 28.75 | 28.95 | 28.40 | 28.53 | 705,157 | -0.11(-0.38%) |
Oct 10, 2023 | 28.37 | 28.72 | 28.36 | 28.64 | 894,496 | +0.31(+1.08%) |
Oct 09, 2023 | 27.67 | 28.43 | 27.59 | 28.33 | 688,669 | +0.48(+1.71%) |
Oct 06, 2023 | 27.44 | 27.99 | 27.42 | 27.85 | 621,668 | +0.15(+0.54%) |
Oct 05, 2023 | 27.81 | 27.99 | 27.41 | 27.71 | 569,585 | -0.07(-0.25%) |
Oct 04, 2023 | 27.73 | 27.85 | 27.35 | 27.78 | 890,130 | +0.02(+0.07%) |
Oct 03, 2023 | 28.14 | 28.20 | 27.73 | 27.76 | 1,336,332 | -0.53(-1.89%) |
Oct 02, 2023 | 28.59 | 28.60 | 28.13 | 28.29 | 985,724 | -0.31(-1.07%) |
Sep 29, 2023 | 28.56 | 28.88 | 28.51 | 28.60 | 975,360 | +0.02(+0.07%) |
Sep 28, 2023 | 28.35 | 28.92 | 28.32 | 28.58 | 1,020,826 | +0.23(+0.80%) |
Sep 27, 2023 | 28.37 | 28.52 | 27.92 | 28.35 | 1,053,483 | +0.09(+0.32%) |
Sep 26, 2023 | 28.23 | 28.67 | 28.08 | 28.26 | 977,766 | -0.22(-0.77%) |
Sep 25, 2023 | 28.52 | 28.55 | 28.42 | 28.48 | 924,336 | -0.09(-0.31%) |
Sep 22, 2023 | 29.23 | 29.39 | 28.55 | 28.57 | 1,371,353 | -0.73(-2.50%) |
Sep 21, 2023 | 28.42 | 29.47 | 28.40 | 29.30 | 1,607,035 | +0.85(+2.99%) |
Sep 20, 2023 | 29.22 | 29.31 | 28.43 | 28.45 | 1,436,334 | -0.67(-2.31%) |
Sep 19, 2023 | 28.89 | 29.21 | 28.87 | 29.12 | 1,217,906 | +0.24(+0.82%) |
Sep 18, 2023 | 28.89 | 29.02 | 28.56 | 28.88 | 1,297,994 | -0.13(-0.44%) |
Sep 15, 2023 | 29.31 | 29.69 | 28.96 | 29.01 | 2,517,499 | -0.22(-0.75%) |
Sep 14, 2023 | 28.94 | 29.30 | 28.79 | 29.23 | 1,014,114 | +0.56(+1.97%) |
Sep 13, 2023 | 29.35 | 29.44 | 28.63 | 28.67 | 1,188,127 | -0.62(-2.13%) |
Sep 12, 2023 | 28.84 | 29.38 | 28.79 | 29.29 | 729,420 | +0.36(+1.23%) |
Sep 11, 2023 | 28.62 | 29.46 | 28.62 | 28.93 | 960,034 | +0.32(+1.11%) |
Sep 08, 2023 | 28.23 | 28.63 | 28.20 | 28.62 | 572,598 | +0.44(+1.55%) |
Sep 07, 2023 | 28.76 | 28.77 | 28.12 | 28.18 | 1,237,689 | -0.52(-1.83%) |
Sep 06, 2023 | 28.68 | 28.95 | 28.52 | 28.71 | 931,661 | -0.06(-0.21%) |
Sep 05, 2023 | 28.36 | 29.26 | 28.26 | 28.77 | 1,147,810 | +0.30(+1.04%) |
Sep 01, 2023 | 30.36 | 30.36 | 28.43 | 28.47 | 1,432,869 | -1.75(-5.80%) |
Aug 31, 2023 | 30.59 | 30.72 | 30.14 | 30.22 | 1,761,159 | -0.37(-1.20%) |
Aug 30, 2023 | 30.18 | 30.67 | 30.16 | 30.59 | 600,095 | +0.37(+1.21%) |
Aug 29, 2023 | 29.91 | 30.37 | 29.88 | 30.22 | 697,633 | +0.35(+1.16%) |
Aug 28, 2023 | 29.70 | 29.95 | 29.64 | 29.87 | 685,993 | +0.27(+0.93%) |
Aug 25, 2023 | 29.75 | 29.96 | 29.45 | 29.60 | 646,984 | -0.14(-0.46%) |
Aug 24, 2023 | 30.00 | 30.21 | 29.62 | 29.74 | 1,015,820 | -0.34(-1.14%) |
Aug 23, 2023 | 30.05 | 30.13 | 29.90 | 30.08 | 1,545,457 | +0.05(+0.16%) |
Aug 22, 2023 | 30.33 | 30.53 | 29.98 | 30.03 | 1,008,586 | -0.39(-1.29%) |
Aug 21, 2023 | 30.57 | 30.81 | 30.30 | 30.42 | 751,848 | -0.29(-0.96%) |
Aug 18, 2023 | 30.33 | 30.82 | 30.26 | 30.72 | 737,050 | +0.35(+1.16%) |
Aug 17, 2023 | 30.96 | 30.96 | 30.37 | 30.37 | 993,260 | -0.52(-1.68%) |
Aug 16, 2023 | 31.18 | 31.46 | 30.86 | 30.89 | 898,294 | -0.43(-1.38%) |
Aug 15, 2023 | 31.02 | 31.45 | 30.71 | 31.32 | 734,569 | +0.14(+0.44%) |
Aug 14, 2023 | 31.75 | 31.85 | 31.06 | 31.18 | 1,065,459 | -0.68(-2.13%) |
Aug 11, 2023 | 31.66 | 32.11 | 31.50 | 31.86 | 823,614 | +0.18(+0.56%) |
Aug 10, 2023 | 32.03 | 32.26 | 31.50 | 31.68 | 1,680,963 | -0.26(-0.80%) |
Aug 09, 2023 | 32.19 | 32.63 | 31.83 | 31.94 | 1,123,571 | -0.33(-1.03%) |
Aug 08, 2023 | 32.06 | 32.42 | 31.69 | 32.27 | 2,452,447 | +1.70(+5.56%) |
Aug 07, 2023 | 30.69 | 30.82 | 30.50 | 30.57 | 782,748 | +0.06(+0.19%) |
Aug 04, 2023 | 30.45 | 30.93 | 30.23 | 30.51 | 1,078,603 | +0.09(+0.29%) |
Aug 03, 2023 | 30.73 | 30.73 | 30.17 | 30.42 | 1,746,471 | -0.26(-0.86%) |
Aug 02, 2023 | 30.61 | 30.79 | 30.52 | 30.69 | 699,281 | +0.03(+0.10%) |
Aug 01, 2023 | 30.83 | 30.86 | 30.60 | 30.66 | 540,904 | -0.18(-0.57%) |
Jul 31, 2023 | 30.61 | 31.12 | 30.61 | 30.84 | 667,966 | +0.28(+0.93%) |
Jul 28, 2023 | 30.68 | 30.83 | 30.33 | 30.55 | 1,244,855 | +0.09(+0.29%) |
Jul 27, 2023 | 30.66 | 30.98 | 30.43 | 30.46 | 806,804 | -0.14(-0.45%) |
Jul 26, 2023 | 30.41 | 30.78 | 30.32 | 30.60 | 901,067 | +0.19(+0.61%) |
Jul 25, 2023 | 30.46 | 30.71 | 30.33 | 30.41 | 852,828 | -0.16(-0.51%) |
Jul 24, 2023 | 30.84 | 30.92 | 30.34 | 30.57 | 1,426,897 | -0.27(-0.89%) |
Jul 21, 2023 | 31.09 | 31.12 | 30.73 | 30.85 | 950,982 | -0.30(-0.98%) |
Jul 20, 2023 | 31.18 | 31.27 | 30.88 | 31.15 | 571,479 | +0.05(+0.16%) |
Jul 19, 2023 | 31.29 | 31.50 | 30.84 | 31.10 | 694,710 | -0.19(-0.60%) |
Jul 18, 2023 | 30.81 | 31.54 | 30.81 | 31.29 | 613,316 | +0.51(+1.66%) |
Jul 17, 2023 | 30.62 | 30.83 | 30.38 | 30.78 | 642,867 | +0.22(+0.71%) |
Jul 14, 2023 | 30.95 | 30.95 | 30.33 | 30.56 | 689,590 | -0.48(-1.55%) |
Jul 13, 2023 | 31.12 | 31.26 | 30.73 | 31.04 | 645,027 | +0.00(+0.00%) |
Jul 12, 2023 | 31.32 | 31.80 | 31.03 | 31.04 | 679,018 | -0.08(-0.25%) |
Jul 11, 2023 | 31.16 | 31.24 | 30.97 | 31.12 | 855,861 | +0.09(+0.28%) |
Jul 10, 2023 | 30.80 | 31.34 | 30.58 | 31.03 | 1,329,970 | -0.30(-0.97%) |
Jul 07, 2023 | 31.14 | 31.57 | 31.08 | 31.34 | 1,002,716 | +0.07(+0.22%) |
Jul 06, 2023 | 31.19 | 31.35 | 30.99 | 31.27 | 666,724 | -0.18(-0.56%) |
Jul 05, 2023 | 31.48 | 31.71 | 31.13 | 31.45 | 1,334,590 | -0.19(-0.59%) |