Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.48 | 27.75 | 27.40 | 27.53 | 1,752,160 | +0.24(+0.86%) |
May 30, 2024 | 27.01 | 27.57 | 26.86 | 27.29 | 2,332,058 | +0.37(+1.36%) |
May 29, 2024 | 26.90 | 27.04 | 26.58 | 26.93 | 1,570,798 | -0.13(-0.48%) |
May 28, 2024 | 27.62 | 27.86 | 27.04 | 27.06 | 1,190,114 | -0.54(-1.97%) |
May 24, 2024 | 27.86 | 28.06 | 27.32 | 27.60 | 1,826,783 | -0.24(-0.85%) |
May 23, 2024 | 28.99 | 28.99 | 27.72 | 27.84 | 2,354,386 | -1.20(-4.13%) |
May 22, 2024 | 29.16 | 29.47 | 28.96 | 29.04 | 1,579,647 | -0.38(-1.28%) |
May 21, 2024 | 29.23 | 29.64 | 29.20 | 29.41 | 1,762,399 | +0.17(+0.58%) |
May 20, 2024 | 29.57 | 29.93 | 29.21 | 29.24 | 1,515,620 | -0.29(-0.97%) |
May 17, 2024 | 29.84 | 30.05 | 29.52 | 29.53 | 1,286,019 | -0.27(-0.90%) |
May 16, 2024 | 29.90 | 30.18 | 29.63 | 29.80 | 1,567,697 | -0.12(-0.40%) |
May 15, 2024 | 30.25 | 30.36 | 29.81 | 29.92 | 2,007,566 | -0.07(-0.23%) |
May 14, 2024 | 30.69 | 30.86 | 29.71 | 29.99 | 1,372,883 | -0.50(-1.66%) |
May 13, 2024 | 30.61 | 30.77 | 30.26 | 30.49 | 1,259,038 | +0.09(+0.29%) |
May 10, 2024 | 30.73 | 31.01 | 30.32 | 30.40 | 790,645 | -0.31(-1.00%) |
May 09, 2024 | 30.73 | 30.98 | 30.28 | 30.71 | 1,104,771 | -0.09(-0.29%) |
May 08, 2024 | 30.00 | 31.24 | 29.96 | 30.80 | 1,728,367 | +0.95(+3.18%) |
May 07, 2024 | 31.92 | 33.02 | 29.78 | 29.85 | 3,937,483 | -3.25(-9.81%) |
May 06, 2024 | 32.65 | 33.12 | 32.54 | 33.10 | 1,747,816 | +0.63(+1.95%) |
May 03, 2024 | 33.01 | 33.01 | 32.23 | 32.46 | 991,763 | -0.27(-0.82%) |
May 02, 2024 | 32.78 | 33.02 | 32.43 | 32.73 | 928,836 | +0.16(+0.49%) |
May 01, 2024 | 32.19 | 32.84 | 32.19 | 32.57 | 2,438,223 | +0.24(+0.73%) |
Apr 30, 2024 | 32.46 | 32.53 | 32.18 | 32.33 | 1,077,249 | -0.15(-0.46%) |
Apr 29, 2024 | 31.71 | 32.49 | 31.71 | 32.48 | 877,748 | +0.86(+2.72%) |
Apr 26, 2024 | 30.92 | 31.97 | 30.82 | 31.62 | 955,878 | +0.66(+2.14%) |
Apr 25, 2024 | 30.79 | 31.79 | 30.48 | 30.96 | 1,095,126 | +0.04(+0.13%) |
Apr 24, 2024 | 30.17 | 30.97 | 29.94 | 30.92 | 973,405 | +0.73(+2.43%) |
Apr 23, 2024 | 29.80 | 30.36 | 29.71 | 30.18 | 1,124,265 | +0.43(+1.43%) |
Apr 22, 2024 | 30.60 | 30.74 | 29.72 | 29.76 | 1,430,198 | -0.73(-2.40%) |
Apr 19, 2024 | 29.62 | 30.51 | 29.52 | 30.49 | 1,180,032 | +0.85(+2.87%) |
Apr 18, 2024 | 29.69 | 29.81 | 29.53 | 29.64 | 981,370 | -0.10(-0.33%) |
Apr 17, 2024 | 29.80 | 29.90 | 29.61 | 29.74 | 784,936 | +0.08(+0.27%) |
Apr 16, 2024 | 29.68 | 30.03 | 29.56 | 29.66 | 1,465,622 | -0.17(-0.56%) |
Apr 15, 2024 | 30.16 | 30.47 | 29.49 | 29.83 | 1,679,964 | -0.19(-0.63%) |
Apr 12, 2024 | 30.93 | 30.93 | 29.96 | 30.02 | 1,314,191 | -0.95(-3.07%) |
Apr 11, 2024 | 31.46 | 31.63 | 30.81 | 30.97 | 820,030 | -0.26(-0.82%) |
Apr 10, 2024 | 31.36 | 31.41 | 31.10 | 31.22 | 952,124 | -0.67(-2.11%) |
Apr 09, 2024 | 31.48 | 31.99 | 31.43 | 31.90 | 1,203,054 | +0.47(+1.48%) |
Apr 08, 2024 | 31.38 | 31.75 | 31.17 | 31.43 | 1,344,213 | +0.35(+1.11%) |
Apr 05, 2024 | 31.07 | 31.31 | 30.80 | 31.09 | 879,218 | -0.05(-0.16%) |
Apr 04, 2024 | 30.69 | 32.13 | 30.57 | 31.14 | 2,021,593 | +0.42(+1.35%) |
Apr 03, 2024 | 30.92 | 31.33 | 30.70 | 30.72 | 1,472,481 | -0.29(-0.93%) |
Apr 02, 2024 | 31.44 | 31.48 | 30.90 | 31.01 | 1,116,745 | -0.78(-2.46%) |
Apr 01, 2024 | 31.90 | 32.00 | 31.60 | 31.79 | 955,485 | -0.08(-0.25%) |
Mar 28, 2024 | 31.16 | 32.03 | 31.16 | 31.87 | 1,599,470 | +0.72(+2.32%) |
Mar 27, 2024 | 30.75 | 31.20 | 30.55 | 31.15 | 1,276,496 | +0.65(+2.14%) |
Mar 26, 2024 | 30.85 | 30.85 | 30.40 | 30.49 | 1,268,776 | -0.21(-0.68%) |
Mar 25, 2024 | 31.12 | 31.22 | 30.62 | 30.70 | 1,495,302 | -0.31(-0.99%) |
Mar 22, 2024 | 31.37 | 31.68 | 30.99 | 31.01 | 1,665,241 | -0.26(-0.82%) |
Mar 21, 2024 | 30.99 | 31.48 | 30.85 | 31.26 | 1,775,413 | +0.28(+0.89%) |
Mar 20, 2024 | 29.95 | 31.00 | 29.88 | 30.99 | 1,409,397 | +1.05(+3.51%) |
Mar 19, 2024 | 29.70 | 30.26 | 29.57 | 29.94 | 1,276,333 | +0.23(+0.77%) |
Mar 18, 2024 | 30.16 | 30.20 | 29.67 | 29.71 | 1,268,249 | -0.36(-1.19%) |
Mar 15, 2024 | 30.37 | 30.55 | 29.35 | 30.07 | 4,257,738 | -0.50(-1.62%) |
Mar 14, 2024 | 30.64 | 30.70 | 29.95 | 30.56 | 1,748,559 | -0.15(-0.48%) |
Mar 13, 2024 | 30.33 | 31.14 | 30.24 | 30.71 | 2,123,783 | +0.47(+1.54%) |
Mar 12, 2024 | 30.24 | 30.75 | 29.94 | 30.24 | 2,231,616 | -0.04(-0.13%) |
Mar 11, 2024 | 29.95 | 30.66 | 29.86 | 30.28 | 2,755,812 | +0.34(+1.12%) |
Mar 08, 2024 | 29.68 | 30.62 | 29.56 | 29.95 | 2,890,085 | +0.55(+1.89%) |
Mar 07, 2024 | 27.57 | 29.67 | 27.51 | 29.39 | 4,538,935 | +1.86(+6.74%) |
Mar 06, 2024 | 26.68 | 27.60 | 26.45 | 27.54 | 4,103,827 | +0.81(+3.05%) |
Mar 05, 2024 | 25.98 | 26.75 | 25.73 | 26.72 | 3,541,779 | +1.01(+3.93%) |
Mar 04, 2024 | 25.98 | 26.27 | 25.55 | 25.71 | 4,532,765 | -0.10(-0.38%) |
Mar 01, 2024 | 25.83 | 26.12 | 25.59 | 25.81 | 5,915,528 | +0.07(+0.27%) |
Feb 29, 2024 | 25.92 | 26.17 | 25.26 | 25.74 | 5,395,897 | -0.15(-0.57%) |
Feb 28, 2024 | 26.77 | 27.11 | 25.69 | 25.89 | 6,491,552 | -0.87(-3.26%) |
Feb 27, 2024 | 28.16 | 28.16 | 26.34 | 26.76 | 10,838,589 | -4.77(-15.14%) |
Feb 26, 2024 | 31.35 | 31.72 | 31.22 | 31.54 | 2,203,813 | +0.02(+0.06%) |
Feb 23, 2024 | 31.25 | 31.52 | 31.07 | 31.52 | 1,109,104 | +0.33(+1.07%) |
Feb 22, 2024 | 31.28 | 31.46 | 31.10 | 31.18 | 1,467,100 | -0.19(-0.59%) |
Feb 21, 2024 | 31.54 | 31.82 | 31.26 | 31.37 | 836,939 | -0.31(-0.99%) |
Feb 20, 2024 | 31.33 | 31.84 | 31.25 | 31.68 | 1,662,317 | +0.28(+0.91%) |
Feb 16, 2024 | 31.60 | 31.86 | 31.28 | 31.40 | 1,444,512 | -0.32(-1.02%) |
Feb 15, 2024 | 31.14 | 31.79 | 31.12 | 31.72 | 1,116,361 | +0.78(+2.53%) |
Feb 14, 2024 | 31.26 | 31.40 | 30.59 | 30.94 | 1,273,178 | -0.20(-0.63%) |
Feb 13, 2024 | 31.27 | 31.54 | 31.02 | 31.13 | 1,363,285 | -0.63(-1.98%) |
Feb 12, 2024 | 31.35 | 31.80 | 31.26 | 31.76 | 925,990 | +0.51(+1.63%) |
Feb 09, 2024 | 31.19 | 31.38 | 31.00 | 31.25 | 842,319 | +0.02(+0.06%) |
Feb 08, 2024 | 31.18 | 31.42 | 30.94 | 31.23 | 998,944 | -0.05(-0.16%) |
Feb 07, 2024 | 31.49 | 31.49 | 31.10 | 31.28 | 1,041,726 | -0.24(-0.75%) |
Feb 06, 2024 | 31.19 | 31.93 | 31.19 | 31.52 | 1,242,039 | +0.12(+0.37%) |
Feb 05, 2024 | 31.58 | 31.63 | 31.19 | 31.40 | 809,444 | -0.25(-0.77%) |
Feb 02, 2024 | 31.48 | 31.88 | 31.35 | 31.64 | 866,549 | +0.00(+0.00%) |
Feb 01, 2024 | 31.79 | 31.90 | 31.32 | 31.64 | 1,402,208 | +0.20(+0.62%) |
Jan 31, 2024 | 32.23 | 32.39 | 31.28 | 31.45 | 5,658,591 | -0.66(-2.05%) |
Jan 30, 2024 | 32.53 | 32.54 | 32.09 | 32.10 | 1,399,661 | -0.41(-1.27%) |
Jan 29, 2024 | 32.79 | 32.84 | 32.32 | 32.52 | 1,033,153 | -0.26(-0.81%) |
Jan 26, 2024 | 32.70 | 32.85 | 32.40 | 32.78 | 892,144 | +0.31(+0.97%) |
Jan 25, 2024 | 32.59 | 32.69 | 32.23 | 32.47 | 1,198,577 | +0.11(+0.33%) |
Jan 24, 2024 | 32.75 | 33.01 | 32.31 | 32.36 | 1,041,925 | -0.24(-0.72%) |
Jan 23, 2024 | 33.08 | 33.29 | 32.36 | 32.59 | 1,076,008 | -0.38(-1.16%) |
Jan 22, 2024 | 32.55 | 33.24 | 32.45 | 32.98 | 1,745,373 | +0.54(+1.66%) |
Jan 19, 2024 | 32.16 | 32.49 | 31.90 | 32.44 | 966,259 | +0.30(+0.95%) |
Jan 18, 2024 | 32.14 | 32.34 | 31.88 | 32.13 | 1,338,368 | +0.05(+0.15%) |
Jan 17, 2024 | 32.10 | 32.34 | 31.91 | 32.08 | 917,577 | -0.26(-0.82%) |
Jan 16, 2024 | 32.23 | 32.46 | 32.03 | 32.35 | 1,367,001 | +0.00(+0.00%) |
Jan 12, 2024 | 32.53 | 32.66 | 32.13 | 32.35 | 918,475 | +0.05(+0.15%) |
Jan 11, 2024 | 32.56 | 32.64 | 31.83 | 32.30 | 911,590 | -0.38(-1.17%) |
Jan 10, 2024 | 33.26 | 33.26 | 32.54 | 32.68 | 1,180,943 | -0.52(-1.56%) |
Jan 09, 2024 | 33.41 | 33.92 | 33.01 | 33.20 | 904,050 | -0.26(-0.79%) |
Jan 08, 2024 | 33.07 | 33.70 | 33.01 | 33.47 | 1,111,930 | +0.23(+0.68%) |
Jan 05, 2024 | 32.74 | 33.46 | 32.45 | 33.24 | 1,233,919 | +0.31(+0.95%) |
Jan 04, 2024 | 32.72 | 33.13 | 32.30 | 32.93 | 1,664,237 | +0.25(+0.78%) |
Jan 03, 2024 | 33.13 | 33.13 | 32.32 | 32.67 | 2,049,280 | +0.16(+0.48%) |
Jan 02, 2024 | 31.52 | 33.15 | 31.52 | 32.52 | 1,866,562 | +0.97(+3.08%) |
Dec 29, 2023 | 31.35 | 31.61 | 31.21 | 31.54 | 1,154,800 | +0.08(+0.25%) |
Dec 28, 2023 | 31.36 | 31.71 | 31.14 | 31.47 | 1,164,241 | +0.05(+0.16%) |
Dec 27, 2023 | 31.14 | 31.56 | 31.07 | 31.42 | 1,717,758 | +0.29(+0.94%) |
Dec 26, 2023 | 31.01 | 31.37 | 30.78 | 31.12 | 1,792,760 | +0.05(+0.16%) |
Dec 22, 2023 | 30.77 | 31.14 | 30.72 | 31.07 | 1,105,869 | +0.28(+0.92%) |
Dec 21, 2023 | 30.57 | 31.00 | 30.49 | 30.79 | 1,574,651 | +0.51(+1.68%) |
Dec 20, 2023 | 30.08 | 30.98 | 30.02 | 30.28 | 3,001,605 | +0.11(+0.36%) |
Dec 19, 2023 | 28.91 | 30.19 | 28.91 | 30.17 | 3,135,427 | +1.49(+5.19%) |
Dec 18, 2023 | 28.94 | 29.23 | 28.46 | 28.68 | 2,097,282 | +0.01(+0.03%) |
Dec 15, 2023 | 29.07 | 29.11 | 28.21 | 28.67 | 3,288,289 | -0.50(-1.71%) |
Dec 14, 2023 | 29.61 | 30.12 | 28.92 | 29.17 | 2,638,358 | -0.17(-0.57%) |
Dec 13, 2023 | 28.09 | 29.38 | 28.02 | 29.34 | 2,759,351 | +1.10(+3.89%) |
Dec 12, 2023 | 28.55 | 28.55 | 27.89 | 28.24 | 2,557,527 | -0.37(-1.30%) |
Dec 11, 2023 | 29.06 | 29.13 | 28.49 | 28.61 | 2,091,855 | -0.45(-1.55%) |
Dec 08, 2023 | 29.91 | 30.21 | 28.97 | 29.06 | 1,745,061 | -0.88(-2.95%) |
Dec 07, 2023 | 29.05 | 30.67 | 28.60 | 29.95 | 4,638,579 | +0.91(+3.14%) |
Dec 06, 2023 | 30.31 | 30.46 | 28.76 | 29.04 | 3,725,855 | -1.26(-4.17%) |
Dec 05, 2023 | 30.54 | 30.68 | 30.10 | 30.30 | 1,141,767 | -0.44(-1.43%) |
Dec 04, 2023 | 30.22 | 30.93 | 30.08 | 30.74 | 1,419,266 | +0.45(+1.49%) |
Dec 01, 2023 | 29.79 | 30.38 | 29.72 | 30.29 | 1,373,573 | +0.43(+1.44%) |
Nov 30, 2023 | 29.61 | 29.92 | 29.26 | 29.86 | 1,775,232 | +0.39(+1.31%) |
Nov 29, 2023 | 29.44 | 29.73 | 29.24 | 29.47 | 1,606,344 | -0.12(-0.39%) |
Nov 28, 2023 | 30.11 | 30.35 | 29.56 | 29.59 | 894,260 | -0.28(-0.94%) |
Nov 27, 2023 | 29.74 | 30.11 | 29.66 | 29.87 | 2,474,342 | -0.12(-0.39%) |
Nov 24, 2023 | 29.73 | 30.24 | 29.64 | 29.99 | 1,098,534 | +0.41(+1.38%) |
Nov 22, 2023 | 29.58 | 30.13 | 29.37 | 29.58 | 2,397,701 | +0.19(+0.66%) |
Nov 21, 2023 | 29.34 | 29.78 | 29.04 | 29.39 | 2,517,749 | -0.17(-0.59%) |
Nov 20, 2023 | 29.06 | 30.01 | 28.91 | 29.56 | 1,501,893 | +0.31(+1.06%) |
Nov 17, 2023 | 29.02 | 29.40 | 28.75 | 29.25 | 1,510,349 | +0.87(+3.08%) |
Nov 16, 2023 | 29.42 | 29.50 | 28.28 | 28.38 | 1,757,153 | -1.14(-3.85%) |
Nov 15, 2023 | 28.75 | 29.85 | 28.54 | 29.51 | 2,185,714 | +1.45(+5.16%) |
Nov 14, 2023 | 27.73 | 28.37 | 27.64 | 28.06 | 1,224,717 | +0.71(+2.59%) |
Nov 13, 2023 | 27.59 | 27.82 | 27.18 | 27.36 | 1,042,156 | -0.23(-0.84%) |
Nov 10, 2023 | 27.41 | 27.71 | 26.85 | 27.59 | 1,294,114 | +0.30(+1.10%) |
Nov 09, 2023 | 28.30 | 28.30 | 27.00 | 27.29 | 2,288,078 | -0.91(-3.24%) |
Nov 08, 2023 | 28.78 | 29.00 | 27.95 | 28.20 | 1,741,256 | -0.57(-1.99%) |
Nov 07, 2023 | 26.17 | 29.36 | 26.12 | 28.77 | 3,461,127 | +1.12(+4.04%) |
Nov 06, 2023 | 27.93 | 28.29 | 27.59 | 27.66 | 2,900,666 | -0.27(-0.97%) |
Nov 03, 2023 | 27.49 | 28.08 | 27.40 | 27.93 | 1,298,183 | +0.88(+3.27%) |
Nov 02, 2023 | 27.37 | 27.72 | 26.81 | 27.04 | 1,480,746 | -0.19(-0.71%) |
Nov 01, 2023 | 26.78 | 27.45 | 26.65 | 27.24 | 1,966,999 | +0.39(+1.45%) |
Oct 31, 2023 | 26.46 | 26.87 | 26.07 | 26.85 | 1,892,631 | +0.51(+1.95%) |
Oct 30, 2023 | 26.61 | 26.66 | 26.04 | 26.34 | 1,484,394 | +0.13(+0.48%) |
Oct 27, 2023 | 27.65 | 27.69 | 26.13 | 26.21 | 2,091,453 | -1.53(-5.53%) |
Oct 26, 2023 | 28.28 | 28.36 | 27.73 | 27.74 | 1,277,154 | -0.63(-2.23%) |
Oct 25, 2023 | 28.29 | 28.48 | 27.99 | 28.38 | 1,009,781 | -0.07(-0.24%) |
Oct 24, 2023 | 28.29 | 28.56 | 28.27 | 28.44 | 1,024,447 | +0.18(+0.65%) |
Oct 23, 2023 | 28.85 | 28.88 | 28.16 | 28.26 | 1,378,663 | -0.72(-2.48%) |
Oct 20, 2023 | 28.87 | 29.23 | 28.53 | 28.98 | 1,451,920 | +0.17(+0.57%) |
Oct 19, 2023 | 29.17 | 29.30 | 28.67 | 28.81 | 1,554,362 | -0.41(-1.40%) |
Oct 18, 2023 | 29.77 | 29.94 | 29.20 | 29.22 | 2,786,540 | -0.77(-2.56%) |
Oct 17, 2023 | 29.24 | 30.15 | 29.24 | 29.99 | 1,406,661 | +0.53(+1.81%) |
Oct 16, 2023 | 28.75 | 29.55 | 28.69 | 29.45 | 1,111,796 | +0.92(+3.23%) |
Oct 13, 2023 | 28.47 | 28.78 | 28.20 | 28.53 | 1,262,917 | +0.04(+0.14%) |
Oct 12, 2023 | 29.48 | 29.48 | 28.28 | 28.49 | 1,589,868 | -1.06(-3.58%) |
Oct 11, 2023 | 29.60 | 29.78 | 29.38 | 29.55 | 872,595 | -0.08(-0.26%) |
Oct 10, 2023 | 29.34 | 29.91 | 29.19 | 29.63 | 1,152,453 | +0.39(+1.33%) |
Oct 09, 2023 | 29.34 | 29.69 | 28.86 | 29.24 | 1,020,600 | -0.35(-1.18%) |
Oct 06, 2023 | 29.74 | 29.95 | 29.39 | 29.59 | 1,352,199 | -0.36(-1.20%) |
Oct 05, 2023 | 29.42 | 30.02 | 29.42 | 29.95 | 1,542,301 | +0.65(+2.22%) |
Oct 04, 2023 | 29.91 | 30.07 | 28.97 | 29.30 | 2,807,361 | -0.61(-2.05%) |
Oct 03, 2023 | 30.32 | 30.45 | 29.90 | 29.91 | 1,084,565 | -0.55(-1.82%) |
Oct 02, 2023 | 31.04 | 31.04 | 30.23 | 30.46 | 1,270,958 | -0.57(-1.85%) |
Sep 29, 2023 | 30.97 | 31.27 | 30.79 | 31.04 | 1,259,870 | +0.19(+0.63%) |
Sep 28, 2023 | 30.64 | 30.91 | 30.36 | 30.84 | 1,576,723 | +0.25(+0.83%) |
Sep 27, 2023 | 30.65 | 30.98 | 30.02 | 30.59 | 1,611,881 | +0.02(+0.06%) |
Sep 26, 2023 | 31.07 | 31.22 | 30.50 | 30.57 | 1,388,943 | -0.70(-2.24%) |
Sep 25, 2023 | 31.27 | 31.31 | 31.08 | 31.27 | 950,970 | -0.06(-0.19%) |
Sep 22, 2023 | 31.75 | 31.84 | 31.23 | 31.33 | 1,232,568 | -0.42(-1.32%) |
Sep 21, 2023 | 32.35 | 32.52 | 31.68 | 31.75 | 1,287,544 | -0.67(-2.07%) |
Sep 20, 2023 | 32.71 | 33.51 | 32.40 | 32.42 | 941,906 | -0.17(-0.51%) |
Sep 19, 2023 | 33.00 | 33.00 | 32.46 | 32.58 | 836,447 | -0.36(-1.09%) |
Sep 18, 2023 | 32.63 | 33.07 | 32.46 | 32.94 | 1,374,726 | +0.36(+1.10%) |
Sep 15, 2023 | 32.57 | 32.83 | 32.43 | 32.58 | 1,802,558 | -0.09(-0.27%) |
Sep 14, 2023 | 33.00 | 33.02 | 32.41 | 32.67 | 1,380,533 | -0.19(-0.59%) |
Sep 13, 2023 | 32.88 | 33.02 | 32.67 | 32.86 | 935,391 | -0.08(-0.24%) |
Sep 12, 2023 | 33.16 | 33.20 | 32.88 | 32.94 | 1,051,155 | -0.22(-0.67%) |
Sep 11, 2023 | 33.08 | 33.48 | 33.03 | 33.16 | 1,759,445 | +0.27(+0.83%) |
Sep 08, 2023 | 32.64 | 33.26 | 32.64 | 32.89 | 2,137,172 | +0.15(+0.44%) |
Sep 07, 2023 | 33.52 | 33.58 | 32.61 | 32.75 | 1,973,252 | -0.64(-1.92%) |
Sep 06, 2023 | 34.19 | 34.19 | 33.34 | 33.39 | 1,649,131 | -0.84(-2.44%) |
Sep 05, 2023 | 34.48 | 34.87 | 34.09 | 34.22 | 1,653,401 | -0.89(-2.54%) |
Sep 01, 2023 | 34.30 | 35.24 | 34.27 | 35.12 | 1,558,726 | +1.12(+3.29%) |
Aug 31, 2023 | 34.75 | 34.75 | 33.85 | 34.00 | 3,519,575 | -0.63(-1.81%) |
Aug 30, 2023 | 35.09 | 35.34 | 34.55 | 34.63 | 3,220,231 | -0.41(-1.18%) |
Aug 29, 2023 | 35.20 | 35.32 | 34.73 | 35.04 | 1,779,566 | +0.05(+0.14%) |
Aug 28, 2023 | 36.10 | 36.39 | 34.92 | 35.00 | 1,845,000 | -1.16(-3.20%) |
Aug 25, 2023 | 36.16 | 36.38 | 35.85 | 36.15 | 940,393 | +0.00(+0.00%) |
Aug 24, 2023 | 36.28 | 36.67 | 36.12 | 36.15 | 910,763 | -0.37(-1.00%) |
Aug 23, 2023 | 36.47 | 36.55 | 36.29 | 36.52 | 965,760 | +0.11(+0.29%) |
Aug 22, 2023 | 36.26 | 36.70 | 36.14 | 36.41 | 1,212,291 | +0.07(+0.19%) |
Aug 21, 2023 | 36.80 | 36.85 | 36.23 | 36.34 | 1,209,706 | -0.43(-1.18%) |
Aug 18, 2023 | 36.54 | 37.04 | 36.52 | 36.78 | 1,425,485 | +0.14(+0.39%) |
Aug 17, 2023 | 37.01 | 37.35 | 36.60 | 36.63 | 1,190,951 | -0.36(-0.96%) |
Aug 16, 2023 | 37.26 | 37.51 | 36.30 | 36.99 | 2,040,872 | -0.49(-1.31%) |
Aug 15, 2023 | 37.45 | 37.73 | 37.19 | 37.48 | 1,056,678 | -0.09(-0.23%) |
Aug 14, 2023 | 37.95 | 37.98 | 37.45 | 37.57 | 1,594,598 | -0.50(-1.32%) |
Aug 11, 2023 | 37.15 | 38.23 | 37.15 | 38.07 | 1,208,643 | +0.95(+2.57%) |
Aug 10, 2023 | 37.77 | 37.83 | 37.03 | 37.12 | 1,479,191 | -0.41(-1.10%) |
Aug 09, 2023 | 38.09 | 38.27 | 37.49 | 37.53 | 1,779,764 | -0.97(-2.53%) |
Aug 08, 2023 | 36.77 | 38.83 | 36.28 | 38.50 | 3,975,372 | +3.03(+8.53%) |
Aug 07, 2023 | 35.20 | 35.55 | 34.88 | 35.48 | 1,703,299 | +0.32(+0.90%) |
Aug 04, 2023 | 35.08 | 35.37 | 34.97 | 35.16 | 907,594 | +0.12(+0.33%) |
Aug 03, 2023 | 34.99 | 35.08 | 34.69 | 35.04 | 1,230,841 | +0.05(+0.14%) |
Aug 02, 2023 | 34.93 | 35.24 | 34.89 | 35.00 | 936,232 | -0.05(-0.14%) |