Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.38 | 35.61 | 35.35 | 35.47 | 154,668 | +0.11(+0.31%) |
May 23, 2024 | 35.69 | 35.80 | 35.22 | 35.36 | 70,581 | +0.06(+0.17%) |
May 22, 2024 | 35.42 | 35.50 | 35.16 | 35.30 | 53,382 | -0.19(-0.54%) |
May 21, 2024 | 35.48 | 35.55 | 35.38 | 35.49 | 42,485 | -0.18(-0.52%) |
May 20, 2024 | 35.41 | 35.76 | 35.41 | 35.67 | 38,662 | +0.04(+0.12%) |
May 17, 2024 | 35.40 | 35.67 | 35.40 | 35.63 | 37,469 | +0.10(+0.28%) |
May 16, 2024 | 35.74 | 35.74 | 35.45 | 35.53 | 64,741 | -0.26(-0.73%) |
May 15, 2024 | 35.68 | 35.79 | 35.43 | 35.79 | 46,475 | +0.48(+1.36%) |
May 14, 2024 | 35.00 | 35.32 | 34.80 | 35.31 | 70,478 | +0.52(+1.49%) |
May 13, 2024 | 34.84 | 34.85 | 34.63 | 34.79 | 40,433 | +0.21(+0.61%) |
May 10, 2024 | 34.72 | 34.80 | 34.49 | 34.58 | 40,801 | +0.02(+0.06%) |
May 09, 2024 | 34.32 | 34.64 | 34.30 | 34.56 | 67,586 | +0.10(+0.29%) |
May 08, 2024 | 33.86 | 34.46 | 33.86 | 34.46 | 45,242 | +0.13(+0.38%) |
May 07, 2024 | 34.39 | 34.44 | 34.26 | 34.33 | 47,852 | -0.06(-0.17%) |
May 06, 2024 | 34.20 | 34.40 | 34.20 | 34.39 | 72,354 | +0.38(+1.12%) |
May 03, 2024 | 33.83 | 34.01 | 33.77 | 34.01 | 160,764 | +0.59(+1.75%) |
May 02, 2024 | 33.35 | 33.53 | 32.97 | 33.42 | 79,964 | +0.62(+1.91%) |
May 01, 2024 | 32.75 | 33.39 | 32.75 | 32.80 | 46,428 | -0.15(-0.46%) |
Apr 30, 2024 | 33.44 | 33.44 | 32.83 | 32.95 | 48,273 | -0.49(-1.47%) |
Apr 29, 2024 | 32.94 | 33.55 | 32.94 | 33.44 | 54,119 | +0.52(+1.58%) |
Apr 26, 2024 | 32.85 | 32.99 | 32.73 | 32.92 | 52,344 | +0.43(+1.32%) |
Apr 25, 2024 | 32.01 | 32.64 | 32.01 | 32.49 | 32,654 | -0.13(-0.40%) |
Apr 24, 2024 | 32.84 | 32.84 | 32.45 | 32.62 | 51,565 | -0.03(-0.09%) |
Apr 23, 2024 | 32.25 | 32.68 | 32.25 | 32.65 | 39,482 | +0.41(+1.27%) |
Apr 22, 2024 | 32.06 | 32.32 | 31.89 | 32.24 | 82,037 | +0.21(+0.66%) |
Apr 19, 2024 | 32.08 | 32.22 | 31.78 | 32.03 | 93,584 | -0.28(-0.87%) |
Apr 18, 2024 | 32.33 | 32.54 | 32.07 | 32.31 | 57,822 | +0.10(+0.31%) |
Apr 17, 2024 | 32.23 | 32.46 | 31.98 | 32.21 | 77,318 | +0.14(+0.44%) |
Apr 16, 2024 | 32.35 | 32.35 | 31.88 | 32.07 | 157,623 | -0.63(-1.93%) |
Apr 15, 2024 | 33.31 | 33.31 | 32.62 | 32.70 | 51,542 | -0.48(-1.45%) |
Apr 12, 2024 | 33.69 | 33.69 | 33.11 | 33.18 | 71,915 | -0.99(-2.90%) |
Apr 11, 2024 | 34.20 | 34.24 | 33.78 | 34.17 | 35,915 | +0.28(+0.83%) |
Apr 10, 2024 | 33.90 | 34.00 | 33.71 | 33.89 | 43,403 | -0.61(-1.77%) |
Apr 09, 2024 | 34.52 | 34.54 | 34.25 | 34.50 | 62,237 | +0.22(+0.64%) |
Apr 08, 2024 | 34.12 | 34.31 | 34.12 | 34.28 | 42,030 | +0.37(+1.08%) |
Apr 05, 2024 | 33.86 | 34.04 | 33.73 | 33.91 | 53,982 | +0.03(+0.10%) |
Apr 04, 2024 | 34.01 | 34.54 | 33.84 | 33.88 | 84,925 | +0.01(+0.03%) |
Apr 03, 2024 | 33.62 | 33.99 | 33.62 | 33.87 | 194,579 | +0.04(+0.12%) |
Apr 02, 2024 | 33.84 | 33.87 | 33.73 | 33.83 | 61,666 | +0.16(+0.46%) |
Apr 01, 2024 | 33.87 | 34.00 | 33.61 | 33.67 | 70,374 | -0.05(-0.16%) |
Mar 28, 2024 | 33.56 | 33.78 | 33.54 | 33.73 | 84,057 | +0.31(+0.93%) |
Mar 27, 2024 | 33.33 | 33.57 | 33.28 | 33.42 | 197,571 | +0.18(+0.54%) |
Mar 26, 2024 | 33.29 | 33.38 | 33.20 | 33.24 | 471,027 | -0.02(-0.06%) |
Mar 25, 2024 | 33.32 | 33.35 | 33.19 | 33.26 | 48,060 | +0.00(+0.00%) |
Mar 22, 2024 | 33.38 | 33.38 | 33.16 | 33.26 | 64,473 | -0.23(-0.69%) |
Mar 21, 2024 | 33.66 | 33.71 | 33.42 | 33.49 | 53,057 | +0.18(+0.54%) |
Mar 20, 2024 | 32.81 | 33.31 | 32.66 | 33.31 | 76,178 | +0.51(+1.55%) |
Mar 19, 2024 | 32.99 | 32.99 | 32.60 | 32.80 | 94,304 | -0.22(-0.67%) |
Mar 18, 2024 | 33.31 | 33.38 | 33.00 | 33.02 | 95,961 | +0.00(+0.00%) |
Mar 15, 2024 | 33.27 | 33.27 | 33.00 | 33.02 | 89,390 | -0.45(-1.34%) |
Mar 14, 2024 | 33.72 | 33.72 | 33.33 | 33.47 | 64,929 | -0.27(-0.80%) |
Mar 13, 2024 | 33.74 | 33.84 | 33.65 | 33.74 | 50,084 | -0.11(-0.32%) |
Mar 12, 2024 | 33.62 | 33.85 | 33.34 | 33.85 | 76,079 | +0.70(+2.11%) |
Mar 11, 2024 | 33.20 | 33.22 | 33.02 | 33.15 | 69,204 | -0.02(-0.06%) |
Mar 08, 2024 | 33.44 | 33.59 | 33.10 | 33.17 | 50,962 | -0.03(-0.09%) |
Mar 07, 2024 | 32.97 | 33.22 | 32.87 | 33.20 | 66,286 | +0.35(+1.07%) |
Mar 06, 2024 | 32.73 | 32.95 | 32.63 | 32.85 | 94,281 | +0.57(+1.77%) |
Mar 05, 2024 | 32.44 | 32.44 | 32.13 | 32.28 | 212,202 | -0.40(-1.22%) |
Mar 04, 2024 | 32.81 | 32.90 | 32.68 | 32.68 | 171,437 | -0.07(-0.21%) |
Mar 01, 2024 | 32.43 | 32.86 | 32.40 | 32.75 | 103,230 | +0.32(+0.99%) |
Feb 29, 2024 | 32.42 | 32.50 | 32.27 | 32.43 | 220,862 | +0.26(+0.81%) |
Feb 28, 2024 | 32.10 | 32.23 | 32.07 | 32.17 | 65,121 | -0.09(-0.28%) |
Feb 27, 2024 | 32.27 | 32.36 | 32.19 | 32.26 | 68,688 | +0.05(+0.16%) |
Feb 26, 2024 | 32.21 | 32.28 | 32.08 | 32.21 | 47,843 | -0.06(-0.19%) |
Feb 23, 2024 | 32.24 | 32.33 | 32.15 | 32.27 | 52,253 | +0.03(+0.09%) |
Feb 22, 2024 | 32.33 | 32.38 | 32.15 | 32.24 | 181,652 | +0.28(+0.88%) |
Feb 21, 2024 | 32.01 | 32.07 | 31.79 | 31.96 | 256,110 | -0.11(-0.34%) |
Feb 20, 2024 | 32.04 | 32.10 | 31.91 | 32.07 | 100,361 | +0.30(+0.94%) |
Feb 16, 2024 | 31.66 | 31.87 | 31.60 | 31.77 | 38,564 | +0.16(+0.51%) |
Feb 15, 2024 | 31.52 | 31.72 | 31.52 | 31.61 | 62,277 | +0.03(+0.09%) |
Feb 14, 2024 | 31.47 | 31.64 | 31.40 | 31.58 | 42,522 | +0.51(+1.64%) |
Feb 13, 2024 | 31.46 | 31.46 | 30.89 | 31.07 | 116,328 | -0.69(-2.17%) |
Feb 12, 2024 | 31.55 | 31.99 | 31.53 | 31.76 | 94,351 | +0.16(+0.51%) |
Feb 09, 2024 | 31.63 | 31.75 | 31.44 | 31.60 | 56,612 | +0.13(+0.41%) |
Feb 08, 2024 | 31.41 | 31.56 | 31.38 | 31.47 | 114,214 | -0.11(-0.35%) |
Feb 07, 2024 | 31.39 | 31.58 | 31.37 | 31.58 | 63,581 | +0.27(+0.85%) |
Feb 06, 2024 | 31.35 | 31.35 | 31.19 | 31.31 | 64,060 | +0.30(+0.98%) |
Feb 05, 2024 | 31.07 | 31.16 | 30.86 | 31.01 | 87,522 | -0.24(-0.77%) |
Feb 02, 2024 | 31.20 | 31.26 | 31.05 | 31.25 | 108,246 | +0.01(+0.03%) |
Feb 01, 2024 | 31.09 | 31.25 | 30.94 | 31.24 | 85,205 | +0.41(+1.33%) |
Jan 31, 2024 | 30.99 | 31.19 | 30.75 | 30.83 | 140,675 | -0.25(-0.80%) |
Jan 30, 2024 | 30.90 | 31.08 | 30.85 | 31.08 | 57,539 | -0.01(-0.03%) |
Jan 29, 2024 | 31.06 | 31.10 | 30.85 | 31.09 | 62,568 | +0.05(+0.16%) |
Jan 26, 2024 | 30.95 | 31.14 | 30.91 | 31.04 | 55,545 | +0.10(+0.32%) |
Jan 25, 2024 | 31.16 | 31.16 | 30.78 | 30.94 | 97,793 | -0.12(-0.39%) |
Jan 24, 2024 | 31.14 | 31.26 | 30.96 | 31.06 | 99,831 | +0.27(+0.88%) |
Jan 23, 2024 | 30.76 | 30.83 | 30.54 | 30.79 | 123,611 | +0.06(+0.20%) |
Jan 22, 2024 | 30.70 | 30.80 | 30.58 | 30.73 | 122,970 | -0.10(-0.32%) |
Jan 19, 2024 | 30.38 | 30.84 | 30.38 | 30.83 | 81,387 | +0.39(+1.28%) |
Jan 18, 2024 | 30.26 | 30.49 | 30.24 | 30.44 | 67,701 | +0.42(+1.40%) |
Jan 17, 2024 | 29.93 | 30.03 | 29.76 | 30.02 | 603,001 | -0.36(-1.18%) |
Jan 16, 2024 | 30.60 | 30.60 | 30.28 | 30.38 | 133,210 | -0.85(-2.72%) |
Jan 12, 2024 | 31.39 | 31.57 | 31.13 | 31.23 | 55,262 | -0.13(-0.41%) |
Jan 11, 2024 | 31.32 | 31.42 | 31.07 | 31.36 | 87,269 | +0.02(+0.06%) |
Jan 10, 2024 | 31.36 | 31.40 | 31.19 | 31.34 | 399,550 | -0.12(-0.38%) |
Jan 09, 2024 | 31.37 | 31.56 | 31.28 | 31.46 | 69,994 | -0.46(-1.44%) |
Jan 08, 2024 | 31.59 | 31.98 | 31.59 | 31.92 | 94,077 | +0.22(+0.69%) |
Jan 05, 2024 | 31.72 | 32.01 | 31.59 | 31.70 | 142,973 | +0.00(+0.00%) |
Jan 04, 2024 | 31.76 | 31.92 | 31.64 | 31.70 | 156,546 | -0.21(-0.66%) |
Jan 03, 2024 | 31.85 | 32.40 | 31.75 | 31.91 | 84,914 | -0.34(-1.05%) |
Jan 02, 2024 | 32.50 | 32.50 | 32.16 | 32.25 | 95,985 | -0.65(-1.98%) |
Dec 29, 2023 | 33.10 | 33.10 | 32.76 | 32.90 | 81,444 | +0.02(+0.06%) |
Dec 28, 2023 | 33.21 | 33.21 | 32.88 | 32.88 | 262,438 | -0.16(-0.48%) |
Dec 27, 2023 | 32.81 | 33.11 | 32.80 | 33.04 | 67,100 | +0.25(+0.76%) |
Dec 26, 2023 | 32.50 | 32.80 | 32.50 | 32.79 | 57,103 | +0.33(+1.02%) |
Dec 22, 2023 | 32.40 | 32.65 | 32.32 | 32.46 | 155,626 | +0.00(+0.00%) |
Dec 21, 2023 | 32.16 | 32.56 | 32.16 | 32.46 | 94,661 | +0.58(+1.82%) |
Dec 20, 2023 | 32.35 | 32.74 | 31.87 | 31.88 | 210,482 | -0.82(-2.51%) |
Dec 19, 2023 | 32.56 | 32.77 | 32.56 | 32.70 | 155,142 | +0.43(+1.33%) |
Dec 18, 2023 | 32.43 | 32.43 | 32.19 | 32.27 | 70,471 | +0.06(+0.19%) |
Dec 15, 2023 | 32.44 | 32.57 | 32.21 | 32.21 | 79,021 | -0.38(-1.17%) |
Dec 14, 2023 | 32.37 | 32.63 | 31.84 | 32.59 | 106,787 | +0.49(+1.53%) |
Dec 13, 2023 | 31.36 | 32.11 | 31.23 | 32.10 | 117,708 | +0.71(+2.28%) |
Dec 12, 2023 | 31.17 | 31.46 | 31.07 | 31.39 | 97,822 | +0.04(+0.11%) |
Dec 11, 2023 | 31.27 | 31.42 | 31.15 | 31.35 | 142,274 | -0.06(-0.19%) |
Dec 08, 2023 | 31.23 | 31.61 | 31.23 | 31.41 | 58,340 | +0.04(+0.13%) |
Dec 07, 2023 | 31.12 | 31.44 | 31.12 | 31.37 | 99,999 | +0.22(+0.71%) |
Dec 06, 2023 | 31.35 | 31.45 | 31.14 | 31.15 | 83,098 | -0.03(-0.10%) |
Dec 05, 2023 | 31.24 | 31.33 | 31.03 | 31.18 | 78,031 | -0.15(-0.48%) |
Dec 04, 2023 | 31.53 | 31.54 | 31.06 | 31.33 | 137,989 | -0.58(-1.82%) |
Dec 01, 2023 | 31.43 | 31.93 | 31.43 | 31.91 | 173,955 | +0.50(+1.59%) |
Nov 30, 2023 | 31.35 | 31.41 | 31.18 | 31.41 | 59,619 | -0.04(-0.13%) |
Nov 29, 2023 | 31.49 | 31.66 | 31.38 | 31.45 | 111,485 | -0.05(-0.16%) |
Nov 28, 2023 | 31.22 | 31.56 | 31.18 | 31.50 | 65,915 | +0.43(+1.38%) |
Nov 27, 2023 | 31.02 | 31.08 | 30.87 | 31.07 | 241,036 | -0.05(-0.16%) |
Nov 24, 2023 | 30.98 | 31.12 | 30.98 | 31.12 | 9,433 | -0.05(-0.18%) |
Nov 22, 2023 | 31.16 | 31.34 | 31.04 | 31.18 | 129,371 | -0.04(-0.11%) |
Nov 21, 2023 | 31.43 | 31.43 | 31.07 | 31.21 | 114,566 | -0.22(-0.70%) |
Nov 20, 2023 | 31.25 | 31.49 | 31.15 | 31.43 | 86,145 | +0.42(+1.35%) |
Nov 17, 2023 | 30.82 | 31.06 | 30.77 | 31.01 | 77,849 | +0.12(+0.39%) |
Nov 16, 2023 | 30.78 | 31.01 | 30.66 | 30.89 | 166,569 | +0.05(+0.16%) |
Nov 15, 2023 | 31.14 | 31.14 | 30.74 | 30.84 | 164,893 | +0.11(+0.36%) |
Nov 14, 2023 | 30.08 | 30.79 | 30.08 | 30.73 | 61,793 | +1.24(+4.20%) |
Nov 13, 2023 | 29.43 | 29.60 | 29.29 | 29.49 | 67,134 | -0.17(-0.57%) |
Nov 10, 2023 | 29.34 | 29.69 | 29.26 | 29.66 | 41,627 | +0.33(+1.13%) |
Nov 09, 2023 | 29.64 | 29.72 | 29.25 | 29.33 | 42,605 | -0.20(-0.68%) |
Nov 08, 2023 | 29.68 | 29.71 | 29.39 | 29.53 | 57,571 | -0.27(-0.91%) |
Nov 07, 2023 | 29.77 | 29.89 | 29.51 | 29.80 | 110,092 | -0.14(-0.47%) |
Nov 06, 2023 | 30.14 | 30.15 | 29.79 | 29.94 | 55,566 | +0.26(+0.88%) |
Nov 03, 2023 | 29.23 | 29.76 | 29.23 | 29.68 | 79,761 | +0.72(+2.49%) |
Nov 02, 2023 | 28.68 | 29.01 | 28.62 | 28.96 | 104,049 | +0.60(+2.12%) |
Nov 01, 2023 | 27.95 | 28.38 | 27.94 | 28.36 | 118,390 | +0.37(+1.32%) |
Oct 31, 2023 | 27.91 | 28.09 | 27.78 | 27.99 | 220,211 | -0.06(-0.21%) |
Oct 30, 2023 | 28.19 | 28.28 | 27.87 | 28.05 | 126,598 | +0.32(+1.15%) |
Oct 27, 2023 | 28.11 | 28.12 | 27.67 | 27.73 | 148,904 | -0.21(-0.75%) |
Oct 26, 2023 | 27.87 | 28.03 | 27.77 | 27.94 | 63,994 | +0.00(+0.00%) |
Oct 25, 2023 | 28.15 | 28.20 | 27.79 | 27.94 | 87,207 | -0.34(-1.20%) |
Oct 24, 2023 | 28.21 | 28.33 | 28.16 | 28.28 | 163,033 | +0.22(+0.78%) |
Oct 23, 2023 | 28.00 | 28.27 | 27.86 | 28.06 | 82,762 | -0.06(-0.21%) |
Oct 20, 2023 | 28.33 | 28.40 | 28.07 | 28.12 | 54,864 | -0.38(-1.33%) |
Oct 19, 2023 | 28.57 | 28.69 | 28.43 | 28.50 | 125,225 | -0.14(-0.49%) |
Oct 18, 2023 | 28.99 | 28.99 | 28.52 | 28.64 | 159,940 | -0.55(-1.88%) |
Oct 17, 2023 | 28.86 | 29.36 | 28.86 | 29.19 | 313,952 | +0.24(+0.83%) |
Oct 16, 2023 | 28.70 | 28.99 | 28.70 | 28.95 | 85,606 | +0.52(+1.83%) |
Oct 13, 2023 | 28.67 | 28.71 | 28.29 | 28.43 | 65,288 | -0.03(-0.11%) |
Oct 12, 2023 | 28.81 | 28.81 | 28.38 | 28.46 | 63,191 | -0.30(-1.04%) |
Oct 11, 2023 | 28.81 | 28.85 | 28.54 | 28.76 | 67,661 | +0.22(+0.77%) |
Oct 10, 2023 | 28.42 | 28.58 | 28.20 | 28.54 | 94,400 | +0.43(+1.53%) |
Oct 09, 2023 | 27.97 | 28.15 | 27.85 | 28.11 | 46,580 | -0.04(-0.14%) |
Oct 06, 2023 | 27.66 | 28.20 | 27.54 | 28.15 | 74,260 | +0.36(+1.30%) |
Oct 05, 2023 | 27.83 | 27.86 | 27.53 | 27.79 | 60,461 | -0.02(-0.07%) |
Oct 04, 2023 | 27.82 | 27.85 | 27.57 | 27.81 | 67,224 | +0.24(+0.87%) |
Oct 03, 2023 | 27.81 | 27.89 | 27.52 | 27.57 | 100,842 | -0.38(-1.36%) |
Oct 02, 2023 | 28.26 | 28.26 | 27.81 | 27.95 | 101,195 | -0.36(-1.27%) |
Sep 29, 2023 | 28.54 | 28.54 | 28.28 | 28.31 | 111,440 | +0.10(+0.35%) |
Sep 28, 2023 | 27.89 | 28.27 | 27.89 | 28.21 | 84,405 | +0.26(+0.93%) |
Sep 27, 2023 | 28.24 | 28.24 | 27.81 | 27.95 | 83,751 | -0.45(-1.58%) |
Sep 26, 2023 | 28.70 | 28.71 | 28.30 | 28.40 | 68,891 | -0.49(-1.70%) |
Sep 25, 2023 | 28.80 | 28.86 | 28.79 | 28.89 | 56,872 | -0.07(-0.24%) |
Sep 22, 2023 | 29.29 | 29.29 | 28.87 | 28.96 | 104,622 | +0.03(+0.10%) |
Sep 21, 2023 | 29.12 | 29.13 | 28.80 | 28.93 | 106,868 | -0.60(-2.03%) |
Sep 20, 2023 | 29.67 | 30.00 | 29.42 | 29.53 | 68,306 | +0.07(+0.24%) |
Sep 19, 2023 | 29.54 | 29.54 | 29.30 | 29.46 | 79,116 | -0.20(-0.67%) |
Sep 18, 2023 | 29.57 | 29.72 | 29.45 | 29.66 | 62,673 | -0.07(-0.24%) |
Sep 15, 2023 | 29.87 | 29.92 | 29.56 | 29.73 | 72,616 | -0.08(-0.27%) |
Sep 14, 2023 | 29.89 | 29.89 | 29.70 | 29.81 | 78,331 | +0.18(+0.61%) |
Sep 13, 2023 | 29.42 | 29.74 | 29.42 | 29.63 | 159,399 | +0.12(+0.41%) |
Sep 12, 2023 | 29.40 | 29.57 | 29.34 | 29.51 | 61,502 | -0.08(-0.27%) |
Sep 11, 2023 | 29.51 | 29.60 | 29.33 | 29.59 | 65,734 | +0.26(+0.89%) |
Sep 08, 2023 | 29.41 | 29.46 | 29.29 | 29.33 | 87,080 | -0.01(-0.03%) |
Sep 07, 2023 | 29.53 | 29.66 | 29.25 | 29.34 | 68,324 | -0.35(-1.18%) |
Sep 06, 2023 | 30.00 | 30.00 | 29.57 | 29.69 | 109,423 | -0.37(-1.23%) |
Sep 05, 2023 | 30.47 | 30.47 | 30.01 | 30.06 | 108,869 | -0.44(-1.44%) |
Sep 01, 2023 | 30.84 | 30.84 | 30.36 | 30.50 | 81,532 | +0.23(+0.76%) |
Aug 31, 2023 | 30.54 | 30.54 | 30.12 | 30.27 | 119,778 | -0.35(-1.14%) |
Aug 30, 2023 | 30.66 | 30.74 | 30.46 | 30.62 | 118,530 | -0.09(-0.29%) |
Aug 29, 2023 | 30.38 | 30.73 | 30.24 | 30.71 | 111,118 | +0.30(+0.99%) |
Aug 28, 2023 | 30.45 | 30.45 | 30.19 | 30.41 | 49,789 | +0.17(+0.56%) |
Aug 25, 2023 | 30.30 | 30.37 | 30.04 | 30.24 | 69,453 | +0.01(+0.03%) |
Aug 24, 2023 | 30.55 | 30.55 | 30.09 | 30.23 | 75,977 | -0.17(-0.56%) |
Aug 23, 2023 | 30.28 | 30.47 | 30.15 | 30.40 | 42,820 | +0.43(+1.43%) |
Aug 22, 2023 | 30.26 | 30.26 | 29.86 | 29.97 | 56,750 | -0.09(-0.30%) |
Aug 21, 2023 | 29.98 | 30.10 | 29.77 | 30.06 | 58,242 | +0.04(+0.13%) |
Aug 18, 2023 | 29.88 | 30.04 | 29.71 | 30.02 | 82,817 | -0.04(-0.13%) |
Aug 17, 2023 | 30.46 | 30.46 | 30.02 | 30.06 | 113,236 | -0.16(-0.53%) |
Aug 16, 2023 | 30.40 | 30.53 | 30.14 | 30.22 | 62,829 | -0.25(-0.82%) |
Aug 15, 2023 | 30.70 | 30.85 | 30.37 | 30.47 | 74,526 | -0.37(-1.20%) |
Aug 14, 2023 | 30.89 | 30.89 | 30.50 | 30.84 | 71,007 | -0.26(-0.84%) |
Aug 11, 2023 | 31.24 | 31.26 | 31.02 | 31.10 | 57,141 | -0.36(-1.14%) |
Aug 10, 2023 | 31.70 | 31.77 | 31.30 | 31.46 | 54,507 | +0.07(+0.22%) |
Aug 09, 2023 | 31.55 | 31.55 | 31.24 | 31.39 | 66,448 | +0.11(+0.35%) |
Aug 08, 2023 | 31.25 | 31.30 | 31.01 | 31.28 | 60,032 | -0.53(-1.67%) |
Aug 07, 2023 | 31.90 | 31.92 | 31.58 | 31.81 | 74,616 | -0.03(-0.09%) |
Aug 04, 2023 | 31.92 | 32.20 | 31.71 | 31.84 | 92,793 | +0.19(+0.60%) |
Aug 03, 2023 | 31.66 | 31.79 | 31.47 | 31.65 | 100,465 | -0.17(-0.53%) |
Aug 02, 2023 | 32.33 | 32.33 | 31.51 | 31.82 | 94,473 | -0.79(-2.42%) |
Aug 01, 2023 | 32.71 | 32.71 | 32.50 | 32.61 | 85,980 | -0.27(-0.82%) |
Jul 31, 2023 | 32.86 | 32.95 | 32.80 | 32.88 | 117,620 | -0.11(-0.33%) |
Jul 28, 2023 | 33.00 | 33.00 | 32.73 | 32.99 | 81,591 | +0.36(+1.10%) |
Jul 27, 2023 | 33.13 | 33.14 | 32.56 | 32.63 | 76,260 | -0.43(-1.30%) |
Jul 26, 2023 | 32.80 | 33.13 | 32.80 | 33.06 | 59,736 | +0.10(+0.30%) |
Jul 25, 2023 | 32.89 | 32.99 | 32.69 | 32.96 | 35,837 | +0.23(+0.70%) |
Jul 24, 2023 | 32.55 | 32.78 | 32.49 | 32.73 | 82,609 | +0.35(+1.08%) |
Jul 21, 2023 | 32.58 | 32.58 | 32.15 | 32.38 | 87,781 | -0.07(-0.22%) |
Jul 20, 2023 | 32.64 | 32.74 | 32.39 | 32.45 | 117,052 | -0.51(-1.55%) |
Jul 19, 2023 | 32.95 | 32.99 | 32.74 | 32.96 | 99,849 | -0.08(-0.24%) |
Jul 18, 2023 | 32.79 | 33.05 | 32.67 | 33.04 | 168,456 | +0.10(+0.30%) |
Jul 17, 2023 | 32.70 | 32.94 | 32.50 | 32.94 | 184,895 | +0.22(+0.67%) |
Jul 14, 2023 | 32.66 | 32.83 | 32.64 | 32.72 | 233,812 | +0.07(+0.21%) |
Jul 13, 2023 | 32.61 | 32.68 | 32.38 | 32.65 | 174,559 | +0.29(+0.90%) |
Jul 12, 2023 | 32.00 | 32.55 | 31.89 | 32.36 | 734,863 | +0.84(+2.66%) |
Jul 11, 2023 | 31.49 | 31.53 | 31.21 | 31.52 | 149,530 | +0.34(+1.09%) |
Jul 10, 2023 | 31.07 | 31.87 | 30.88 | 31.18 | 99,992 | +0.01(+0.03%) |
Jul 07, 2023 | 30.89 | 31.35 | 30.85 | 31.17 | 123,328 | +0.33(+1.07%) |
Jul 06, 2023 | 31.00 | 31.00 | 30.61 | 30.84 | 59,334 | -0.41(-1.31%) |
Jul 05, 2023 | 31.60 | 31.60 | 31.14 | 31.25 | 227,006 | -0.61(-1.93%) |
Jul 03, 2023 | 31.72 | 31.91 | 31.25 | 31.86 | 119,390 | +0.51(+1.63%) |
Jun 30, 2023 | 31.39 | 31.51 | 31.18 | 31.36 | 178,555 | +0.25(+0.82%) |
Jun 29, 2023 | 30.97 | 31.28 | 30.97 | 31.10 | 148,670 | +0.08(+0.26%) |
Jun 28, 2023 | 31.04 | 31.18 | 30.79 | 31.02 | 117,014 | -0.59(-1.87%) |
Jun 27, 2023 | 31.63 | 31.67 | 31.30 | 31.61 | 178,595 | +0.13(+0.41%) |
Jun 26, 2023 | 31.59 | 31.65 | 31.31 | 31.48 | 113,591 | +0.20(+0.64%) |
Jun 23, 2023 | 31.33 | 31.80 | 31.14 | 31.28 | 85,328 | -0.44(-1.39%) |
Jun 22, 2023 | 31.71 | 31.76 | 31.52 | 31.72 | 90,867 | -0.08(-0.25%) |
Jun 21, 2023 | 31.85 | 31.87 | 31.62 | 31.80 | 592,847 | -0.05(-0.16%) |
Jun 20, 2023 | 32.07 | 32.17 | 31.50 | 31.85 | 223,526 | -0.48(-1.48%) |
Jun 16, 2023 | 32.53 | 32.53 | 32.22 | 32.33 | 88,338 | -0.20(-0.61%) |