Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.39 | 28.58 | 28.06 | 28.15 | 21,044 | -0.07(-0.25%) |
May 16, 2024 | 27.69 | 28.29 | 27.69 | 28.22 | 44,934 | +0.26(+0.93%) |
May 15, 2024 | 27.74 | 28.02 | 27.31 | 27.96 | 30,995 | +0.54(+1.97%) |
May 14, 2024 | 27.57 | 27.57 | 27.17 | 27.42 | 28,284 | +0.20(+0.73%) |
May 13, 2024 | 27.99 | 27.99 | 27.10 | 27.22 | 73,342 | -0.51(-1.84%) |
May 10, 2024 | 28.18 | 28.18 | 27.51 | 27.73 | 13,860 | -0.32(-1.14%) |
May 09, 2024 | 27.86 | 28.05 | 27.50 | 28.05 | 29,480 | +0.30(+1.08%) |
May 08, 2024 | 27.39 | 27.75 | 27.10 | 27.75 | 17,863 | +0.33(+1.20%) |
May 07, 2024 | 27.26 | 27.88 | 27.16 | 27.42 | 32,689 | -0.03(-0.11%) |
May 06, 2024 | 27.55 | 27.64 | 26.93 | 27.45 | 26,384 | -0.02(-0.07%) |
May 03, 2024 | 27.68 | 27.90 | 27.05 | 27.47 | 32,869 | -0.02(-0.07%) |
May 02, 2024 | 27.00 | 27.49 | 26.89 | 27.49 | 25,097 | +0.53(+1.97%) |
May 01, 2024 | 26.53 | 27.12 | 26.50 | 26.96 | 23,826 | +0.44(+1.66%) |
Apr 30, 2024 | 27.00 | 27.00 | 26.52 | 26.52 | 26,478 | -0.56(-2.07%) |
Apr 29, 2024 | 27.14 | 27.14 | 26.70 | 27.08 | 25,263 | +0.06(+0.22%) |
Apr 26, 2024 | 27.09 | 27.29 | 26.83 | 27.02 | 15,865 | -0.22(-0.81%) |
Apr 25, 2024 | 26.58 | 27.30 | 26.58 | 27.24 | 29,387 | -0.02(-0.07%) |
Apr 24, 2024 | 27.18 | 27.39 | 26.94 | 27.26 | 17,967 | +0.08(+0.29%) |
Apr 23, 2024 | 26.75 | 27.44 | 26.75 | 27.18 | 14,866 | +0.07(+0.26%) |
Apr 22, 2024 | 27.23 | 27.63 | 27.09 | 27.11 | 24,570 | +0.02(+0.07%) |
Apr 19, 2024 | 25.86 | 27.09 | 25.86 | 27.09 | 24,604 | +1.08(+4.15%) |
Apr 18, 2024 | 25.76 | 26.01 | 25.76 | 26.01 | 22,607 | +0.18(+0.70%) |
Apr 17, 2024 | 26.00 | 26.39 | 25.78 | 25.83 | 23,898 | +0.12(+0.47%) |
Apr 16, 2024 | 25.80 | 26.06 | 25.66 | 25.71 | 18,061 | -0.48(-1.83%) |
Apr 15, 2024 | 26.18 | 26.36 | 25.89 | 26.19 | 24,300 | +0.14(+0.54%) |
Apr 12, 2024 | 26.11 | 26.39 | 25.57 | 26.05 | 35,393 | -0.15(-0.57%) |
Apr 11, 2024 | 26.38 | 26.41 | 26.00 | 26.20 | 26,794 | -0.21(-0.80%) |
Apr 10, 2024 | 26.94 | 26.94 | 25.90 | 26.41 | 58,919 | -0.76(-2.80%) |
Apr 09, 2024 | 27.39 | 27.50 | 27.11 | 27.17 | 15,159 | -0.03(-0.11%) |
Apr 08, 2024 | 27.27 | 27.50 | 27.19 | 27.20 | 21,569 | +0.09(+0.33%) |
Apr 05, 2024 | 27.35 | 27.49 | 27.06 | 27.11 | 27,937 | -0.29(-1.06%) |
Apr 04, 2024 | 27.66 | 27.74 | 27.35 | 27.40 | 21,928 | +0.10(+0.37%) |
Apr 03, 2024 | 27.02 | 27.55 | 27.01 | 27.30 | 24,161 | +0.00(+0.00%) |
Apr 02, 2024 | 27.34 | 27.34 | 27.04 | 27.30 | 24,398 | -0.29(-1.05%) |
Apr 01, 2024 | 27.82 | 28.12 | 27.37 | 27.59 | 41,231 | -0.11(-0.40%) |
Mar 28, 2024 | 27.94 | 28.00 | 27.67 | 27.70 | 29,133 | +0.03(+0.11%) |
Mar 27, 2024 | 27.32 | 27.74 | 27.20 | 27.67 | 16,289 | +0.58(+2.14%) |
Mar 26, 2024 | 27.88 | 27.88 | 27.01 | 27.09 | 20,838 | -0.50(-1.81%) |
Mar 25, 2024 | 27.44 | 28.04 | 27.06 | 27.59 | 24,802 | +0.31(+1.14%) |
Mar 22, 2024 | 27.43 | 27.75 | 27.28 | 27.28 | 14,687 | -0.85(-3.02%) |
Mar 21, 2024 | 27.86 | 28.46 | 27.55 | 28.13 | 31,200 | +0.28(+1.01%) |
Mar 20, 2024 | 26.97 | 28.09 | 26.97 | 27.85 | 20,098 | +0.75(+2.77%) |
Mar 19, 2024 | 27.10 | 27.39 | 27.10 | 27.10 | 20,924 | +0.19(+0.71%) |
Mar 18, 2024 | 27.00 | 27.09 | 26.65 | 26.91 | 29,277 | +0.19(+0.71%) |
Mar 15, 2024 | 26.91 | 27.49 | 26.61 | 26.72 | 131,069 | -0.41(-1.51%) |
Mar 14, 2024 | 27.79 | 28.45 | 27.03 | 27.13 | 33,472 | -0.77(-2.76%) |
Mar 13, 2024 | 27.89 | 28.07 | 27.57 | 27.90 | 24,763 | -0.05(-0.18%) |
Mar 12, 2024 | 27.95 | 28.11 | 27.90 | 27.95 | 18,575 | -0.06(-0.21%) |
Mar 11, 2024 | 28.31 | 28.31 | 28.00 | 28.01 | 12,597 | -0.28(-0.99%) |
Mar 08, 2024 | 28.52 | 28.77 | 28.27 | 28.29 | 13,688 | +0.13(+0.46%) |
Mar 07, 2024 | 28.28 | 28.53 | 27.85 | 28.16 | 9,649 | +0.15(+0.53%) |
Mar 06, 2024 | 28.29 | 28.73 | 27.70 | 28.01 | 18,746 | -0.20(-0.70%) |
Mar 05, 2024 | 28.30 | 28.32 | 27.68 | 28.21 | 18,088 | +0.70(+2.56%) |
Mar 04, 2024 | 28.42 | 28.42 | 27.48 | 27.50 | 25,270 | -0.48(-1.70%) |
Mar 01, 2024 | 28.15 | 28.15 | 27.72 | 27.98 | 21,150 | -0.16(-0.56%) |
Feb 29, 2024 | 27.98 | 28.16 | 27.70 | 28.14 | 32,803 | +0.73(+2.68%) |
Feb 28, 2024 | 27.15 | 27.48 | 27.15 | 27.41 | 25,471 | -0.02(-0.07%) |
Feb 27, 2024 | 27.73 | 27.86 | 27.42 | 27.43 | 14,548 | -0.19(-0.68%) |
Feb 26, 2024 | 27.33 | 27.83 | 27.32 | 27.61 | 24,634 | +0.07(+0.25%) |
Feb 23, 2024 | 27.21 | 27.77 | 27.21 | 27.54 | 13,481 | +0.11(+0.40%) |
Feb 22, 2024 | 27.82 | 27.82 | 27.33 | 27.44 | 29,805 | -0.55(-1.95%) |
Feb 21, 2024 | 27.78 | 28.04 | 27.61 | 27.98 | 25,869 | -0.16(-0.56%) |
Feb 20, 2024 | 27.96 | 28.63 | 27.90 | 28.14 | 20,970 | -0.24(-0.84%) |
Feb 16, 2024 | 28.64 | 28.84 | 28.19 | 28.38 | 29,685 | -0.37(-1.28%) |
Feb 15, 2024 | 28.17 | 28.97 | 28.13 | 28.75 | 26,889 | +0.91(+3.28%) |
Feb 14, 2024 | 27.70 | 27.96 | 27.36 | 27.83 | 43,631 | +0.61(+2.22%) |
Feb 13, 2024 | 28.29 | 28.56 | 27.03 | 27.23 | 51,087 | -1.84(-6.32%) |
Feb 12, 2024 | 28.48 | 29.39 | 28.48 | 29.06 | 32,705 | +0.61(+2.13%) |
Feb 09, 2024 | 28.08 | 28.48 | 27.43 | 28.46 | 42,214 | +0.61(+2.17%) |
Feb 08, 2024 | 27.85 | 27.88 | 27.08 | 27.85 | 20,610 | +0.59(+2.15%) |
Feb 07, 2024 | 27.60 | 27.67 | 26.92 | 27.27 | 32,711 | -0.38(-1.36%) |
Feb 06, 2024 | 27.51 | 27.92 | 27.38 | 27.64 | 34,786 | -0.06(-0.21%) |
Feb 05, 2024 | 27.62 | 28.02 | 27.18 | 27.70 | 30,205 | -0.39(-1.38%) |
Feb 02, 2024 | 27.81 | 28.40 | 27.69 | 28.09 | 41,452 | -0.23(-0.81%) |
Feb 01, 2024 | 28.66 | 28.66 | 27.44 | 28.32 | 38,994 | -0.05(-0.17%) |
Jan 31, 2024 | 29.16 | 29.16 | 28.10 | 28.37 | 67,237 | -1.07(-3.64%) |
Jan 30, 2024 | 29.53 | 29.82 | 29.19 | 29.44 | 34,319 | -0.39(-1.30%) |
Jan 29, 2024 | 30.77 | 31.08 | 29.77 | 29.83 | 37,927 | -0.79(-2.59%) |
Jan 26, 2024 | 30.92 | 31.01 | 30.27 | 30.62 | 25,478 | +0.00(+0.00%) |
Jan 25, 2024 | 30.57 | 30.63 | 29.37 | 30.62 | 37,986 | +0.40(+1.31%) |
Jan 24, 2024 | 30.06 | 31.11 | 29.78 | 30.22 | 38,324 | +1.84(+6.47%) |
Jan 23, 2024 | 28.33 | 29.11 | 28.30 | 28.39 | 55,802 | +0.62(+2.22%) |
Jan 22, 2024 | 27.13 | 27.89 | 27.13 | 27.77 | 77,878 | +0.84(+3.13%) |
Jan 19, 2024 | 26.75 | 26.93 | 26.43 | 26.93 | 14,247 | +0.31(+1.16%) |
Jan 18, 2024 | 26.98 | 26.98 | 26.50 | 26.62 | 24,692 | -0.26(-0.96%) |
Jan 17, 2024 | 26.65 | 26.95 | 26.39 | 26.88 | 16,043 | -0.04(-0.15%) |
Jan 16, 2024 | 26.97 | 27.18 | 26.60 | 26.92 | 24,632 | -0.12(-0.44%) |
Jan 12, 2024 | 27.72 | 27.81 | 26.96 | 27.04 | 20,143 | -0.39(-1.41%) |
Jan 11, 2024 | 27.56 | 27.56 | 27.07 | 27.43 | 22,583 | -0.42(-1.50%) |
Jan 10, 2024 | 27.58 | 27.84 | 26.85 | 27.84 | 47,664 | +0.09(+0.32%) |
Jan 09, 2024 | 27.89 | 28.22 | 27.65 | 27.75 | 48,960 | -0.50(-1.76%) |
Jan 08, 2024 | 28.24 | 28.49 | 27.88 | 28.25 | 16,723 | +0.01(+0.04%) |
Jan 05, 2024 | 27.81 | 28.56 | 27.81 | 28.24 | 46,375 | +0.50(+1.79%) |
Jan 04, 2024 | 28.31 | 28.53 | 27.74 | 27.74 | 38,025 | -0.43(-1.52%) |
Jan 03, 2024 | 29.20 | 29.20 | 27.77 | 28.17 | 31,486 | -1.08(-3.70%) |
Jan 02, 2024 | 29.07 | 29.70 | 28.92 | 29.25 | 32,994 | +0.04(+0.14%) |
Dec 29, 2023 | 30.47 | 30.47 | 29.21 | 29.21 | 21,183 | -1.18(-3.89%) |
Dec 28, 2023 | 30.28 | 30.67 | 28.80 | 30.39 | 19,323 | -0.11(-0.36%) |
Dec 27, 2023 | 31.05 | 31.05 | 30.25 | 30.50 | 40,581 | -0.30(-0.97%) |
Dec 26, 2023 | 30.71 | 31.17 | 30.37 | 30.80 | 37,651 | +0.32(+1.04%) |
Dec 22, 2023 | 30.65 | 30.65 | 30.34 | 30.48 | 23,710 | +0.11(+0.36%) |
Dec 21, 2023 | 30.56 | 30.56 | 30.16 | 30.37 | 18,348 | +0.35(+1.16%) |
Dec 20, 2023 | 30.70 | 31.50 | 30.02 | 30.03 | 38,077 | -0.55(-1.79%) |
Dec 19, 2023 | 30.14 | 30.66 | 29.96 | 30.57 | 38,303 | +0.68(+2.26%) |
Dec 18, 2023 | 30.06 | 32.32 | 29.69 | 29.90 | 27,541 | +0.05(+0.17%) |
Dec 15, 2023 | 30.50 | 30.62 | 29.68 | 29.85 | 89,851 | -0.30(-0.99%) |
Dec 14, 2023 | 29.77 | 30.66 | 29.77 | 30.15 | 44,643 | +0.99(+3.40%) |
Dec 13, 2023 | 28.17 | 29.59 | 27.98 | 29.15 | 117,441 | +0.86(+3.05%) |
Dec 12, 2023 | 28.32 | 28.52 | 27.86 | 28.29 | 19,176 | -0.16(-0.56%) |
Dec 11, 2023 | 28.33 | 28.54 | 28.21 | 28.45 | 27,793 | +0.20(+0.70%) |
Dec 08, 2023 | 27.95 | 28.63 | 27.95 | 28.25 | 34,727 | +0.14(+0.49%) |
Dec 07, 2023 | 27.92 | 28.11 | 27.90 | 28.11 | 19,671 | +0.42(+1.51%) |
Dec 06, 2023 | 28.12 | 28.62 | 27.66 | 27.69 | 29,230 | -0.16(-0.57%) |
Dec 05, 2023 | 28.16 | 28.17 | 27.76 | 27.85 | 23,809 | -0.31(-1.09%) |
Dec 04, 2023 | 27.48 | 28.24 | 27.48 | 28.16 | 41,359 | +0.63(+2.27%) |
Dec 01, 2023 | 26.75 | 27.71 | 26.56 | 27.53 | 71,730 | +1.19(+4.52%) |
Nov 30, 2023 | 26.79 | 27.03 | 26.34 | 26.34 | 40,602 | -0.38(-1.44%) |
Nov 29, 2023 | 26.64 | 27.19 | 26.50 | 26.73 | 19,024 | +0.33(+1.27%) |
Nov 28, 2023 | 26.67 | 27.36 | 26.15 | 26.39 | 40,145 | -0.51(-1.90%) |
Nov 27, 2023 | 26.74 | 27.38 | 26.54 | 26.91 | 25,508 | +0.02(+0.07%) |
Nov 24, 2023 | 26.60 | 27.16 | 26.60 | 26.89 | 8,089 | +0.24(+0.89%) |
Nov 22, 2023 | 26.90 | 27.17 | 26.37 | 26.65 | 26,604 | -0.23(-0.84%) |
Nov 21, 2023 | 27.55 | 27.83 | 26.76 | 26.88 | 31,130 | -0.86(-3.09%) |
Nov 20, 2023 | 27.20 | 27.76 | 27.00 | 27.73 | 35,694 | +0.31(+1.11%) |
Nov 17, 2023 | 27.53 | 27.99 | 27.18 | 27.43 | 52,887 | +0.10(+0.36%) |
Nov 16, 2023 | 28.36 | 28.47 | 27.19 | 27.33 | 84,434 | -1.26(-4.41%) |
Nov 15, 2023 | 28.43 | 29.42 | 28.37 | 28.59 | 63,312 | -0.47(-1.63%) |
Nov 14, 2023 | 28.73 | 29.84 | 28.51 | 29.06 | 75,032 | +0.94(+3.33%) |
Nov 13, 2023 | 27.75 | 28.33 | 27.75 | 28.13 | 24,868 | -0.14(-0.49%) |
Nov 10, 2023 | 28.51 | 28.51 | 28.19 | 28.26 | 19,519 | +0.15(+0.53%) |
Nov 09, 2023 | 28.52 | 28.68 | 27.73 | 28.12 | 28,392 | -0.54(-1.89%) |
Nov 08, 2023 | 28.94 | 28.94 | 28.39 | 28.66 | 35,554 | -0.09(-0.31%) |
Nov 07, 2023 | 29.44 | 29.44 | 28.62 | 28.75 | 39,250 | -0.57(-1.95%) |
Nov 06, 2023 | 29.02 | 29.56 | 29.02 | 29.32 | 22,342 | +0.15(+0.51%) |
Nov 03, 2023 | 29.53 | 29.85 | 29.14 | 29.17 | 22,158 | +0.28(+0.95%) |
Nov 02, 2023 | 28.71 | 29.03 | 28.24 | 28.90 | 31,381 | +0.90(+3.20%) |
Nov 01, 2023 | 28.09 | 28.27 | 27.92 | 28.00 | 31,612 | -0.15(-0.53%) |
Oct 31, 2023 | 27.79 | 28.49 | 27.73 | 28.15 | 40,218 | +0.41(+1.49%) |
Oct 30, 2023 | 27.73 | 28.21 | 27.65 | 27.73 | 31,807 | +0.26(+0.93%) |
Oct 27, 2023 | 27.83 | 28.13 | 27.36 | 27.48 | 24,461 | -0.45(-1.62%) |
Oct 26, 2023 | 26.55 | 27.93 | 26.15 | 27.93 | 27,218 | +1.45(+5.47%) |
Oct 25, 2023 | 26.67 | 26.84 | 25.73 | 26.48 | 32,118 | -0.57(-2.11%) |
Oct 24, 2023 | 29.08 | 29.08 | 26.97 | 27.05 | 32,346 | -1.83(-6.34%) |
Oct 23, 2023 | 28.72 | 29.18 | 28.72 | 28.89 | 16,042 | -0.08(-0.27%) |
Oct 20, 2023 | 30.05 | 30.05 | 28.91 | 28.96 | 25,475 | -0.99(-3.29%) |
Oct 19, 2023 | 29.56 | 30.38 | 29.56 | 29.95 | 38,877 | +0.22(+0.73%) |
Oct 18, 2023 | 29.78 | 29.78 | 29.34 | 29.73 | 31,676 | +0.00(+0.00%) |
Oct 17, 2023 | 29.56 | 30.23 | 29.53 | 29.73 | 24,288 | +0.33(+1.14%) |
Oct 16, 2023 | 29.05 | 29.47 | 29.16 | 29.40 | 15,571 | +0.64(+2.23%) |
Oct 13, 2023 | 29.21 | 29.27 | 28.73 | 28.76 | 26,751 | -0.62(-2.11%) |
Oct 12, 2023 | 29.45 | 29.50 | 29.30 | 29.38 | 16,469 | -0.50(-1.68%) |
Oct 11, 2023 | 29.84 | 30.32 | 29.80 | 29.88 | 14,304 | +0.10(+0.33%) |
Oct 10, 2023 | 29.96 | 29.96 | 29.78 | 29.78 | 16,628 | +0.06(+0.20%) |
Oct 09, 2023 | 29.39 | 30.19 | 28.86 | 29.72 | 33,919 | +0.00(+0.00%) |
Oct 06, 2023 | 29.94 | 30.00 | 29.55 | 29.72 | 20,934 | -0.29(-0.95%) |
Oct 05, 2023 | 29.37 | 30.09 | 29.37 | 30.01 | 37,606 | +0.55(+1.87%) |
Oct 04, 2023 | 29.11 | 29.56 | 29.11 | 29.46 | 17,836 | +0.31(+1.05%) |
Oct 03, 2023 | 29.14 | 29.63 | 28.96 | 29.15 | 29,787 | -0.03(-0.10%) |
Oct 02, 2023 | 29.63 | 29.78 | 28.82 | 29.18 | 28,377 | -0.21(-0.70%) |
Sep 29, 2023 | 29.59 | 29.90 | 29.38 | 29.39 | 40,845 | +0.09(+0.30%) |
Sep 28, 2023 | 29.09 | 29.69 | 29.09 | 29.30 | 21,403 | +0.34(+1.16%) |
Sep 27, 2023 | 28.98 | 29.17 | 28.82 | 28.96 | 20,939 | +0.09(+0.31%) |
Sep 26, 2023 | 28.84 | 29.21 | 28.82 | 28.88 | 19,361 | -0.06(-0.20%) |
Sep 25, 2023 | 28.32 | 28.98 | 28.90 | 28.93 | 18,405 | +0.52(+1.84%) |
Sep 22, 2023 | 28.46 | 29.14 | 28.22 | 28.41 | 21,497 | +0.04(+0.14%) |
Sep 21, 2023 | 28.43 | 28.91 | 28.27 | 28.37 | 55,047 | -0.39(-1.37%) |
Sep 20, 2023 | 29.52 | 29.52 | 28.71 | 28.77 | 20,208 | -0.08(-0.27%) |
Sep 19, 2023 | 29.46 | 29.46 | 28.82 | 28.85 | 16,063 | -0.37(-1.28%) |
Sep 18, 2023 | 29.92 | 29.92 | 29.22 | 29.22 | 19,245 | -0.59(-1.98%) |
Sep 15, 2023 | 29.88 | 30.18 | 29.69 | 29.81 | 52,390 | -0.07(-0.23%) |
Sep 14, 2023 | 29.60 | 29.90 | 29.56 | 29.88 | 68,798 | +0.56(+1.92%) |
Sep 13, 2023 | 29.60 | 29.69 | 29.31 | 29.32 | 17,484 | -0.44(-1.49%) |
Sep 12, 2023 | 30.01 | 30.22 | 29.73 | 29.76 | 27,139 | -0.10(-0.33%) |
Sep 11, 2023 | 29.72 | 30.05 | 29.70 | 29.86 | 18,031 | +0.26(+0.87%) |
Sep 08, 2023 | 29.31 | 29.74 | 29.31 | 29.60 | 13,594 | +0.30(+1.01%) |
Sep 07, 2023 | 29.52 | 29.86 | 29.28 | 29.31 | 32,836 | -0.29(-0.99%) |
Sep 06, 2023 | 30.14 | 30.27 | 29.59 | 29.60 | 25,818 | -0.64(-2.10%) |
Sep 05, 2023 | 30.08 | 30.48 | 29.85 | 30.24 | 24,687 | +0.02(+0.06%) |
Sep 01, 2023 | 30.34 | 30.53 | 30.15 | 30.22 | 26,641 | +0.36(+1.21%) |
Aug 31, 2023 | 29.62 | 30.14 | 29.62 | 29.86 | 26,719 | +0.18(+0.59%) |
Aug 30, 2023 | 29.86 | 29.92 | 29.60 | 29.68 | 13,370 | -0.23(-0.75%) |
Aug 29, 2023 | 29.61 | 30.03 | 29.60 | 29.91 | 20,232 | +0.19(+0.63%) |
Aug 28, 2023 | 29.60 | 29.76 | 29.60 | 29.72 | 17,175 | +0.32(+1.10%) |
Aug 25, 2023 | 29.86 | 29.86 | 29.40 | 29.40 | 11,934 | -0.05(-0.17%) |
Aug 24, 2023 | 29.36 | 29.59 | 29.22 | 29.45 | 25,092 | +0.03(+0.10%) |
Aug 23, 2023 | 29.24 | 29.44 | 28.93 | 29.42 | 23,345 | +0.38(+1.31%) |
Aug 22, 2023 | 29.64 | 29.66 | 28.98 | 29.03 | 24,743 | -0.55(-1.85%) |
Aug 21, 2023 | 30.55 | 30.55 | 29.54 | 29.58 | 21,847 | -0.64(-2.10%) |
Aug 18, 2023 | 29.42 | 30.50 | 29.42 | 30.22 | 67,790 | +0.57(+1.91%) |
Aug 17, 2023 | 29.78 | 30.00 | 29.62 | 29.65 | 16,591 | +0.04(+0.13%) |
Aug 16, 2023 | 30.10 | 30.53 | 29.57 | 29.61 | 22,183 | -0.36(-1.21%) |
Aug 15, 2023 | 30.96 | 31.01 | 29.89 | 29.97 | 32,992 | -1.19(-3.83%) |
Aug 14, 2023 | 30.89 | 31.23 | 30.56 | 31.17 | 27,216 | +0.22(+0.73%) |
Aug 11, 2023 | 30.81 | 30.99 | 30.79 | 30.94 | 26,333 | +0.09(+0.29%) |
Aug 10, 2023 | 31.19 | 31.25 | 30.52 | 30.86 | 27,409 | -0.16(-0.50%) |
Aug 09, 2023 | 31.15 | 31.41 | 30.95 | 31.01 | 19,918 | -0.12(-0.38%) |
Aug 08, 2023 | 31.01 | 31.43 | 30.81 | 31.13 | 21,781 | -0.35(-1.12%) |
Aug 07, 2023 | 31.15 | 31.72 | 30.91 | 31.48 | 32,659 | +0.29(+0.94%) |
Aug 04, 2023 | 31.31 | 31.32 | 31.12 | 31.19 | 18,038 | -0.11(-0.34%) |
Aug 03, 2023 | 31.32 | 31.81 | 31.28 | 31.30 | 18,417 | -0.12(-0.37%) |
Aug 02, 2023 | 31.18 | 31.67 | 30.92 | 31.41 | 33,687 | +0.10(+0.31%) |
Aug 01, 2023 | 31.56 | 31.66 | 31.18 | 31.32 | 24,785 | -0.42(-1.33%) |
Jul 31, 2023 | 31.32 | 32.58 | 31.32 | 31.74 | 33,497 | +0.66(+2.11%) |
Jul 28, 2023 | 31.83 | 31.89 | 31.00 | 31.08 | 23,908 | -0.43(-1.37%) |
Jul 27, 2023 | 32.72 | 32.72 | 31.46 | 31.51 | 27,659 | -0.81(-2.51%) |
Jul 26, 2023 | 32.27 | 32.66 | 32.00 | 32.32 | 89,796 | +0.38(+1.20%) |
Jul 25, 2023 | 31.90 | 32.58 | 31.75 | 31.94 | 29,521 | -0.54(-1.66%) |
Jul 24, 2023 | 32.25 | 32.59 | 32.18 | 32.48 | 57,764 | +0.25(+0.79%) |
Jul 21, 2023 | 32.60 | 32.69 | 31.97 | 32.23 | 32,168 | -0.14(-0.42%) |
Jul 20, 2023 | 32.00 | 32.50 | 31.83 | 32.36 | 28,762 | +0.17(+0.52%) |
Jul 19, 2023 | 32.02 | 32.63 | 32.02 | 32.20 | 49,490 | -0.41(-1.26%) |
Jul 18, 2023 | 32.19 | 32.71 | 32.03 | 32.61 | 17,755 | +0.92(+2.90%) |
Jul 17, 2023 | 31.01 | 31.97 | 31.01 | 31.69 | 21,278 | +0.75(+2.44%) |
Jul 14, 2023 | 31.63 | 31.63 | 30.81 | 30.93 | 16,067 | -0.48(-1.53%) |
Jul 13, 2023 | 31.26 | 31.67 | 31.25 | 31.41 | 16,171 | -0.18(-0.56%) |
Jul 12, 2023 | 31.36 | 31.60 | 31.34 | 31.59 | 21,269 | +0.48(+1.54%) |
Jul 11, 2023 | 30.18 | 31.18 | 30.18 | 31.11 | 19,674 | +0.83(+2.75%) |
Jul 10, 2023 | 29.57 | 30.51 | 29.47 | 30.28 | 31,298 | +0.54(+1.81%) |
Jul 07, 2023 | 29.00 | 30.12 | 29.00 | 29.74 | 27,119 | +0.56(+1.91%) |
Jul 06, 2023 | 29.36 | 29.42 | 28.77 | 29.18 | 18,053 | -0.68(-2.26%) |
Jul 05, 2023 | 29.96 | 30.31 | 29.82 | 29.86 | 18,285 | -0.45(-1.49%) |
Jul 03, 2023 | 29.96 | 30.31 | 29.96 | 30.31 | 7,765 | +0.32(+1.08%) |
Jun 30, 2023 | 29.98 | 30.24 | 29.73 | 29.98 | 21,866 | +0.11(+0.36%) |
Jun 29, 2023 | 29.71 | 30.24 | 29.67 | 29.88 | 23,000 | +0.32(+1.09%) |
Jun 28, 2023 | 30.14 | 30.14 | 29.43 | 29.55 | 19,022 | -0.43(-1.44%) |
Jun 27, 2023 | 29.89 | 30.52 | 29.50 | 29.98 | 31,767 | +0.23(+0.79%) |
Jun 26, 2023 | 30.23 | 30.63 | 29.57 | 29.75 | 33,840 | -0.59(-1.94%) |
Jun 23, 2023 | 29.74 | 31.14 | 29.65 | 30.34 | 284,702 | +0.11(+0.36%) |
Jun 22, 2023 | 31.07 | 31.19 | 29.99 | 30.23 | 32,420 | -0.97(-3.11%) |
Jun 21, 2023 | 32.05 | 32.05 | 31.03 | 31.20 | 17,443 | -0.12(-0.37%) |
Jun 20, 2023 | 31.51 | 31.69 | 30.73 | 31.32 | 25,451 | -0.20(-0.62%) |
Jun 16, 2023 | 32.27 | 32.27 | 31.19 | 31.51 | 43,086 | -0.40(-1.26%) |