Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.94 | 19.41 | 18.92 | 19.36 | 2,940,303 | +0.48(+2.54%) |
May 30, 2024 | 18.45 | 18.95 | 18.41 | 18.88 | 2,644,665 | +0.68(+3.74%) |
May 29, 2024 | 17.73 | 18.23 | 17.64 | 18.20 | 3,754,645 | +0.17(+0.94%) |
May 28, 2024 | 18.28 | 18.34 | 17.90 | 18.03 | 2,840,374 | -0.22(-1.21%) |
May 24, 2024 | 18.01 | 18.39 | 17.89 | 18.25 | 1,870,915 | +0.28(+1.56%) |
May 23, 2024 | 18.52 | 18.52 | 17.83 | 17.97 | 1,611,311 | -0.66(-3.54%) |
May 22, 2024 | 18.24 | 18.70 | 18.23 | 18.63 | 2,483,551 | +0.28(+1.53%) |
May 21, 2024 | 18.19 | 18.36 | 17.90 | 18.35 | 1,739,329 | +0.08(+0.44%) |
May 20, 2024 | 18.44 | 18.61 | 18.12 | 18.27 | 1,696,918 | -0.26(-1.40%) |
May 17, 2024 | 19.10 | 19.19 | 18.49 | 18.53 | 1,134,541 | -0.60(-3.14%) |
May 16, 2024 | 18.87 | 19.16 | 18.80 | 19.13 | 1,056,628 | +0.27(+1.43%) |
May 15, 2024 | 19.39 | 19.39 | 18.70 | 18.86 | 1,736,074 | -0.31(-1.62%) |
May 14, 2024 | 19.14 | 19.47 | 18.96 | 19.17 | 1,248,968 | +0.31(+1.64%) |
May 13, 2024 | 18.67 | 19.12 | 18.59 | 18.86 | 1,839,185 | +0.32(+1.73%) |
May 10, 2024 | 19.34 | 19.41 | 18.36 | 18.54 | 2,700,176 | -0.74(-3.84%) |
May 09, 2024 | 18.93 | 19.29 | 18.77 | 19.28 | 1,735,443 | +0.45(+2.39%) |
May 08, 2024 | 18.84 | 18.95 | 18.52 | 18.83 | 2,098,660 | -0.17(-0.89%) |
May 07, 2024 | 19.14 | 19.66 | 18.93 | 19.00 | 2,051,915 | -0.06(-0.31%) |
May 06, 2024 | 19.19 | 19.33 | 18.89 | 19.06 | 3,033,388 | +0.06(+0.32%) |
May 03, 2024 | 20.28 | 20.33 | 18.96 | 19.00 | 2,239,656 | -0.81(-4.09%) |
May 02, 2024 | 18.31 | 20.21 | 18.09 | 19.81 | 4,715,532 | +0.06(+0.30%) |
May 01, 2024 | 19.68 | 20.25 | 19.59 | 19.75 | 2,509,131 | +0.07(+0.36%) |
Apr 30, 2024 | 20.30 | 20.53 | 19.66 | 19.68 | 2,775,306 | -0.94(-4.56%) |
Apr 29, 2024 | 20.51 | 20.88 | 20.40 | 20.62 | 1,411,750 | +0.23(+1.13%) |
Apr 26, 2024 | 19.48 | 20.61 | 19.42 | 20.39 | 1,816,943 | +0.37(+1.85%) |
Apr 25, 2024 | 20.17 | 20.21 | 19.84 | 20.02 | 1,193,865 | -0.26(-1.28%) |
Apr 24, 2024 | 20.11 | 20.29 | 19.97 | 20.28 | 1,173,568 | +0.06(+0.30%) |
Apr 23, 2024 | 20.15 | 20.57 | 20.15 | 20.22 | 1,329,110 | +0.11(+0.55%) |
Apr 22, 2024 | 20.02 | 20.23 | 19.88 | 20.11 | 1,590,770 | +0.15(+0.75%) |
Apr 19, 2024 | 19.71 | 20.00 | 19.71 | 19.96 | 1,174,927 | +0.21(+1.06%) |
Apr 18, 2024 | 19.65 | 19.86 | 19.50 | 19.75 | 1,956,824 | +0.16(+0.82%) |
Apr 17, 2024 | 19.84 | 19.99 | 19.48 | 19.59 | 1,891,911 | -0.19(-0.96%) |
Apr 16, 2024 | 19.12 | 19.94 | 19.05 | 19.78 | 3,560,294 | +0.64(+3.34%) |
Apr 15, 2024 | 19.23 | 19.30 | 18.95 | 19.14 | 2,084,665 | -0.04(-0.21%) |
Apr 12, 2024 | 19.91 | 19.91 | 19.08 | 19.18 | 1,596,500 | -0.91(-4.53%) |
Apr 11, 2024 | 20.52 | 20.52 | 20.07 | 20.09 | 1,131,226 | -0.02(-0.10%) |
Apr 10, 2024 | 20.57 | 20.73 | 20.02 | 20.11 | 1,346,564 | -0.99(-4.69%) |
Apr 09, 2024 | 20.38 | 21.28 | 20.36 | 21.10 | 2,468,243 | +0.78(+3.84%) |
Apr 08, 2024 | 20.51 | 20.55 | 20.23 | 20.32 | 1,828,062 | -0.14(-0.68%) |
Apr 05, 2024 | 20.36 | 20.58 | 20.21 | 20.46 | 2,029,214 | -0.02(-0.10%) |
Apr 04, 2024 | 20.46 | 20.75 | 20.25 | 20.48 | 2,035,424 | +0.24(+1.19%) |
Apr 03, 2024 | 20.32 | 20.55 | 20.08 | 20.24 | 3,750,975 | -0.09(-0.44%) |
Apr 02, 2024 | 20.29 | 20.45 | 20.05 | 20.33 | 4,646,199 | -0.48(-2.31%) |
Apr 01, 2024 | 21.38 | 21.38 | 20.59 | 20.81 | 1,853,642 | -0.57(-2.67%) |
Mar 28, 2024 | 21.53 | 21.46 | 21.45 | 21.38 | 1,380,482 | -0.17(-0.79%) |
Mar 27, 2024 | 20.98 | 21.55 | 20.86 | 21.55 | 1,710,670 | +0.79(+3.81%) |
Mar 26, 2024 | 21.01 | 21.05 | 20.56 | 20.76 | 1,986,589 | -0.20(-0.95%) |
Mar 25, 2024 | 21.46 | 21.50 | 20.93 | 20.96 | 1,595,070 | -0.36(-1.69%) |
Mar 22, 2024 | 21.47 | 21.65 | 21.24 | 21.32 | 1,595,808 | -0.18(-0.84%) |
Mar 21, 2024 | 21.52 | 21.78 | 21.39 | 21.50 | 1,784,241 | -0.04(-0.19%) |
Mar 20, 2024 | 21.78 | 21.90 | 21.11 | 21.54 | 2,314,194 | -0.21(-0.97%) |
Mar 19, 2024 | 21.48 | 21.78 | 21.41 | 21.75 | 1,596,424 | +0.32(+1.49%) |
Mar 18, 2024 | 21.45 | 21.62 | 21.08 | 21.43 | 1,627,485 | +0.07(+0.33%) |
Mar 15, 2024 | 21.49 | 21.75 | 21.05 | 21.36 | 4,600,360 | -0.29(-1.34%) |
Mar 14, 2024 | 21.72 | 21.91 | 21.43 | 21.65 | 2,874,796 | -0.10(-0.46%) |
Mar 13, 2024 | 21.52 | 21.93 | 21.49 | 21.75 | 2,780,666 | +0.25(+1.16%) |
Mar 12, 2024 | 21.70 | 21.79 | 21.36 | 21.50 | 4,111,633 | -0.23(-1.06%) |
Mar 11, 2024 | 21.28 | 21.78 | 21.17 | 21.73 | 1,579,003 | +0.50(+2.36%) |
Mar 08, 2024 | 21.28 | 21.51 | 21.08 | 21.23 | 1,496,306 | +0.10(+0.47%) |
Mar 07, 2024 | 21.00 | 21.34 | 20.88 | 21.13 | 1,154,320 | +0.29(+1.39%) |
Mar 06, 2024 | 20.79 | 21.31 | 20.62 | 20.84 | 1,849,455 | +0.20(+0.97%) |
Mar 05, 2024 | 20.65 | 20.83 | 20.41 | 20.64 | 1,881,789 | -0.11(-0.53%) |
Mar 04, 2024 | 20.87 | 20.99 | 20.52 | 20.75 | 1,453,238 | -0.17(-0.81%) |
Mar 01, 2024 | 20.75 | 20.99 | 20.49 | 20.92 | 3,492,945 | +0.27(+1.31%) |
Feb 29, 2024 | 21.02 | 21.33 | 20.48 | 20.65 | 3,311,942 | -0.22(-1.05%) |
Feb 28, 2024 | 21.29 | 21.36 | 20.83 | 20.87 | 3,106,086 | -0.57(-2.66%) |
Feb 27, 2024 | 21.75 | 21.75 | 21.22 | 21.44 | 3,045,794 | -0.48(-2.19%) |
Feb 26, 2024 | 21.98 | 22.57 | 21.70 | 21.92 | 1,861,670 | -0.73(-3.22%) |
Feb 23, 2024 | 22.74 | 23.06 | 22.58 | 22.65 | 1,648,931 | -0.22(-0.96%) |
Feb 22, 2024 | 22.41 | 22.91 | 22.12 | 22.87 | 2,354,780 | +0.49(+2.19%) |
Feb 21, 2024 | 22.65 | 22.76 | 22.21 | 22.38 | 2,362,161 | -0.49(-2.14%) |
Feb 20, 2024 | 22.34 | 22.88 | 22.24 | 22.87 | 2,059,802 | +0.34(+1.51%) |
Feb 16, 2024 | 22.29 | 23.01 | 22.18 | 22.53 | 3,083,974 | +0.03(+0.13%) |
Feb 15, 2024 | 22.28 | 23.01 | 22.22 | 22.50 | 2,439,043 | +0.36(+1.63%) |
Feb 14, 2024 | 22.07 | 22.32 | 21.80 | 22.14 | 1,925,652 | +0.24(+1.10%) |
Feb 13, 2024 | 22.08 | 22.38 | 21.54 | 21.90 | 2,458,536 | -0.90(-3.95%) |
Feb 12, 2024 | 21.92 | 22.87 | 21.92 | 22.80 | 2,446,087 | +0.86(+3.92%) |
Feb 09, 2024 | 22.45 | 22.59 | 21.75 | 21.94 | 4,216,582 | -0.50(-2.23%) |
Feb 08, 2024 | 22.00 | 22.83 | 21.21 | 22.44 | 10,028,307 | -1.80(-7.43%) |
Feb 07, 2024 | 24.55 | 24.79 | 24.19 | 24.24 | 3,628,195 | -0.28(-1.14%) |
Feb 06, 2024 | 23.88 | 24.76 | 23.79 | 24.52 | 2,856,025 | +0.77(+3.24%) |
Feb 05, 2024 | 23.50 | 23.91 | 23.33 | 23.75 | 3,722,420 | -0.01(-0.04%) |
Feb 02, 2024 | 23.40 | 23.98 | 23.26 | 23.76 | 2,075,964 | +0.02(+0.08%) |
Feb 01, 2024 | 23.86 | 24.12 | 23.50 | 23.74 | 3,229,908 | +0.24(+1.02%) |
Jan 31, 2024 | 24.06 | 24.15 | 23.47 | 23.50 | 2,680,279 | -0.50(-2.08%) |
Jan 30, 2024 | 24.49 | 24.55 | 23.91 | 24.00 | 1,737,580 | -0.52(-2.12%) |
Jan 29, 2024 | 24.24 | 24.54 | 24.03 | 24.52 | 1,804,554 | +0.15(+0.62%) |
Jan 26, 2024 | 24.41 | 24.68 | 24.23 | 24.37 | 1,469,869 | +0.15(+0.62%) |
Jan 25, 2024 | 24.25 | 24.49 | 23.89 | 24.22 | 2,277,003 | +0.35(+1.47%) |
Jan 24, 2024 | 24.33 | 24.38 | 23.66 | 23.87 | 1,189,546 | -0.32(-1.32%) |
Jan 23, 2024 | 24.43 | 24.47 | 23.73 | 24.19 | 1,676,870 | +0.10(+0.42%) |
Jan 22, 2024 | 23.80 | 24.51 | 23.77 | 24.09 | 2,021,587 | +0.39(+1.65%) |
Jan 19, 2024 | 24.04 | 24.04 | 23.13 | 23.70 | 2,010,850 | -0.36(-1.50%) |
Jan 18, 2024 | 23.19 | 24.06 | 22.90 | 24.06 | 2,321,033 | +1.00(+4.34%) |
Jan 17, 2024 | 23.16 | 23.32 | 22.85 | 23.06 | 1,182,286 | -0.49(-2.08%) |
Jan 16, 2024 | 23.98 | 23.98 | 23.39 | 23.55 | 1,498,241 | -0.64(-2.65%) |
Jan 12, 2024 | 24.88 | 25.15 | 24.16 | 24.19 | 1,944,039 | -0.51(-2.06%) |
Jan 11, 2024 | 25.30 | 25.45 | 24.66 | 24.70 | 1,460,613 | -0.75(-2.95%) |
Jan 10, 2024 | 25.05 | 25.64 | 24.71 | 25.45 | 3,109,644 | +0.26(+1.03%) |
Jan 09, 2024 | 23.76 | 25.45 | 23.59 | 25.19 | 3,038,256 | +1.16(+4.83%) |
Jan 08, 2024 | 23.41 | 24.22 | 23.19 | 24.03 | 1,895,624 | +0.65(+2.78%) |
Jan 05, 2024 | 23.19 | 24.01 | 23.00 | 23.38 | 2,855,133 | +0.00(+0.00%) |
Jan 04, 2024 | 23.39 | 23.59 | 23.26 | 23.38 | 1,704,253 | -0.08(-0.34%) |
Jan 03, 2024 | 23.78 | 23.78 | 23.22 | 23.46 | 1,651,407 | -0.64(-2.66%) |
Jan 02, 2024 | 24.01 | 24.55 | 23.91 | 24.10 | 2,040,457 | +0.04(+0.17%) |
Dec 29, 2023 | 24.17 | 24.34 | 23.81 | 24.06 | 2,063,212 | -0.30(-1.23%) |
Dec 28, 2023 | 24.38 | 24.67 | 24.23 | 24.36 | 926,086 | -0.06(-0.25%) |
Dec 27, 2023 | 24.63 | 24.82 | 24.32 | 24.42 | 1,301,644 | -0.11(-0.45%) |
Dec 26, 2023 | 24.14 | 24.67 | 24.05 | 24.53 | 1,175,412 | +0.34(+1.41%) |
Dec 22, 2023 | 24.38 | 24.71 | 24.05 | 24.19 | 1,236,627 | -0.22(-0.90%) |
Dec 21, 2023 | 24.04 | 24.42 | 23.93 | 24.41 | 2,242,060 | +0.71(+3.00%) |
Dec 20, 2023 | 24.53 | 24.58 | 23.68 | 23.70 | 2,243,303 | -0.83(-3.38%) |
Dec 19, 2023 | 23.56 | 24.56 | 23.43 | 24.53 | 2,948,501 | +1.19(+5.10%) |
Dec 18, 2023 | 23.87 | 23.92 | 23.05 | 23.34 | 2,532,567 | -0.51(-2.14%) |
Dec 15, 2023 | 24.25 | 24.33 | 23.61 | 23.85 | 5,412,160 | -0.30(-1.24%) |
Dec 14, 2023 | 24.32 | 25.14 | 23.75 | 24.15 | 6,090,970 | +0.37(+1.56%) |
Dec 13, 2023 | 22.52 | 23.79 | 22.28 | 23.78 | 5,132,440 | +1.28(+5.69%) |
Dec 12, 2023 | 22.83 | 22.83 | 22.19 | 22.50 | 5,274,572 | -0.29(-1.27%) |
Dec 11, 2023 | 22.79 | 23.12 | 22.45 | 22.79 | 2,426,203 | -0.66(-2.81%) |
Dec 08, 2023 | 23.91 | 23.91 | 23.19 | 23.45 | 3,795,533 | -0.56(-2.33%) |
Dec 07, 2023 | 23.60 | 24.16 | 23.48 | 24.01 | 1,667,060 | +0.40(+1.69%) |
Dec 06, 2023 | 23.87 | 24.61 | 23.60 | 23.61 | 3,013,198 | -0.09(-0.38%) |
Dec 05, 2023 | 23.92 | 24.09 | 23.53 | 23.70 | 1,889,873 | -0.43(-1.78%) |
Dec 04, 2023 | 23.77 | 24.56 | 23.64 | 24.13 | 2,266,887 | +0.23(+0.96%) |
Dec 01, 2023 | 22.57 | 23.95 | 22.57 | 23.90 | 2,737,021 | +1.21(+5.33%) |
Nov 30, 2023 | 22.86 | 22.93 | 22.38 | 22.69 | 2,978,658 | -0.10(-0.44%) |
Nov 29, 2023 | 23.55 | 23.79 | 22.67 | 22.79 | 2,907,355 | -0.70(-2.98%) |
Nov 28, 2023 | 23.78 | 23.85 | 23.33 | 23.49 | 2,095,867 | -0.39(-1.63%) |
Nov 27, 2023 | 23.90 | 24.09 | 23.75 | 23.88 | 1,216,015 | -0.22(-0.91%) |
Nov 24, 2023 | 23.88 | 24.15 | 23.66 | 24.10 | 390,621 | +0.12(+0.50%) |
Nov 22, 2023 | 24.11 | 24.55 | 23.89 | 23.98 | 1,001,206 | +0.03(+0.13%) |
Nov 21, 2023 | 23.90 | 24.05 | 23.58 | 23.95 | 1,713,899 | +0.16(+0.67%) |
Nov 20, 2023 | 23.38 | 24.02 | 23.24 | 23.79 | 1,724,418 | +0.34(+1.45%) |
Nov 17, 2023 | 23.19 | 23.50 | 22.99 | 23.45 | 2,088,641 | +0.36(+1.56%) |
Nov 16, 2023 | 23.31 | 23.34 | 22.82 | 23.09 | 1,409,078 | -0.15(-0.65%) |
Nov 15, 2023 | 22.18 | 23.35 | 22.18 | 23.24 | 2,410,188 | +0.89(+3.98%) |
Nov 14, 2023 | 21.69 | 22.82 | 21.61 | 22.35 | 2,860,384 | +1.09(+5.13%) |
Nov 13, 2023 | 21.52 | 21.83 | 21.23 | 21.26 | 3,523,786 | -0.31(-1.44%) |
Nov 10, 2023 | 21.37 | 21.72 | 21.32 | 21.57 | 2,986,670 | +0.51(+2.42%) |
Nov 09, 2023 | 21.74 | 21.75 | 21.04 | 21.06 | 2,313,276 | -0.63(-2.90%) |
Nov 08, 2023 | 22.00 | 22.20 | 21.62 | 21.69 | 3,284,469 | +0.23(+1.07%) |
Nov 07, 2023 | 21.22 | 21.79 | 21.10 | 21.46 | 2,894,008 | +0.13(+0.61%) |
Nov 06, 2023 | 22.18 | 22.18 | 21.32 | 21.33 | 2,488,344 | -0.77(-3.48%) |
Nov 03, 2023 | 22.35 | 22.67 | 21.82 | 22.10 | 3,496,235 | +0.85(+4.00%) |
Nov 02, 2023 | 20.25 | 21.95 | 20.00 | 21.25 | 9,869,157 | -1.74(-7.57%) |
Nov 01, 2023 | 23.27 | 23.38 | 22.59 | 22.99 | 3,677,267 | -0.28(-1.20%) |
Oct 31, 2023 | 23.57 | 23.57 | 23.04 | 23.27 | 4,869,565 | -0.02(-0.09%) |
Oct 30, 2023 | 23.70 | 23.74 | 22.78 | 23.29 | 2,632,692 | -0.23(-0.98%) |
Oct 27, 2023 | 23.90 | 24.10 | 23.42 | 23.52 | 2,841,594 | -0.25(-1.05%) |
Oct 26, 2023 | 24.34 | 24.34 | 23.17 | 23.77 | 3,671,211 | -0.87(-3.53%) |
Oct 25, 2023 | 24.73 | 24.87 | 24.50 | 24.64 | 4,456,137 | -0.43(-1.72%) |
Oct 24, 2023 | 24.74 | 25.10 | 24.59 | 25.07 | 1,478,858 | +0.31(+1.25%) |
Oct 23, 2023 | 24.67 | 25.03 | 24.52 | 24.76 | 1,656,560 | -0.03(-0.12%) |
Oct 20, 2023 | 24.76 | 25.23 | 24.70 | 24.79 | 2,437,925 | +0.08(+0.32%) |
Oct 19, 2023 | 24.78 | 25.13 | 24.52 | 24.71 | 1,858,227 | -0.17(-0.68%) |
Oct 18, 2023 | 24.87 | 25.07 | 24.52 | 24.88 | 1,749,577 | -0.17(-0.68%) |
Oct 17, 2023 | 24.55 | 25.39 | 24.40 | 25.05 | 1,827,301 | +0.26(+1.05%) |
Oct 16, 2023 | 24.50 | 25.37 | 23.94 | 24.79 | 3,035,062 | +0.53(+2.18%) |
Oct 13, 2023 | 24.39 | 24.70 | 24.18 | 24.26 | 1,508,855 | -0.23(-0.94%) |
Oct 12, 2023 | 25.47 | 25.47 | 24.43 | 24.49 | 2,506,150 | -1.06(-4.15%) |
Oct 11, 2023 | 25.93 | 26.10 | 25.13 | 25.55 | 2,072,462 | -0.50(-1.92%) |
Oct 10, 2023 | 26.17 | 26.32 | 25.64 | 26.05 | 1,707,460 | +0.06(+0.23%) |
Oct 09, 2023 | 26.19 | 26.53 | 25.62 | 25.99 | 1,605,619 | -0.38(-1.44%) |
Oct 06, 2023 | 25.48 | 26.55 | 25.48 | 26.37 | 1,640,209 | +0.73(+2.85%) |
Oct 05, 2023 | 26.94 | 26.94 | 25.38 | 25.64 | 3,269,651 | -1.35(-5.00%) |
Oct 04, 2023 | 27.17 | 27.31 | 26.65 | 26.99 | 1,491,302 | -0.11(-0.41%) |
Oct 03, 2023 | 27.21 | 27.52 | 27.07 | 27.10 | 1,257,759 | -0.47(-1.70%) |
Oct 02, 2023 | 27.79 | 27.86 | 27.24 | 27.57 | 1,303,627 | -0.31(-1.11%) |
Sep 29, 2023 | 28.37 | 28.41 | 27.82 | 27.88 | 1,199,145 | -0.24(-0.85%) |
Sep 28, 2023 | 28.06 | 28.55 | 27.95 | 28.12 | 1,169,071 | +0.13(+0.46%) |
Sep 27, 2023 | 28.31 | 28.67 | 27.93 | 27.99 | 2,089,705 | -0.12(-0.43%) |
Sep 26, 2023 | 27.93 | 28.38 | 27.78 | 28.11 | 1,862,865 | -0.01(-0.04%) |
Sep 25, 2023 | 27.71 | 28.21 | 27.98 | 28.12 | 1,380,650 | +0.29(+1.04%) |
Sep 22, 2023 | 27.62 | 28.00 | 27.25 | 27.83 | 1,781,519 | +0.27(+0.98%) |
Sep 21, 2023 | 28.03 | 28.03 | 27.33 | 27.56 | 1,498,296 | -0.64(-2.27%) |
Sep 20, 2023 | 28.75 | 29.04 | 28.11 | 28.20 | 1,372,095 | -0.42(-1.47%) |
Sep 19, 2023 | 28.79 | 28.81 | 28.37 | 28.62 | 1,284,361 | -0.26(-0.90%) |
Sep 18, 2023 | 28.82 | 29.04 | 28.57 | 28.88 | 1,196,785 | +0.01(+0.03%) |
Sep 15, 2023 | 28.94 | 29.29 | 28.74 | 28.87 | 2,363,057 | -0.14(-0.48%) |
Sep 14, 2023 | 29.71 | 29.80 | 28.81 | 29.01 | 2,470,932 | -0.42(-1.43%) |
Sep 13, 2023 | 30.38 | 30.38 | 28.87 | 29.43 | 3,859,708 | -1.04(-3.41%) |
Sep 12, 2023 | 30.68 | 30.80 | 30.35 | 30.47 | 1,139,886 | -0.05(-0.16%) |
Sep 11, 2023 | 29.99 | 30.70 | 29.92 | 30.52 | 1,325,949 | +0.65(+2.18%) |
Sep 08, 2023 | 30.42 | 30.51 | 29.79 | 29.87 | 1,570,393 | -0.65(-2.13%) |
Sep 07, 2023 | 31.16 | 31.32 | 30.07 | 30.52 | 2,854,864 | -0.86(-2.74%) |
Sep 06, 2023 | 31.52 | 31.72 | 31.28 | 31.38 | 1,230,598 | -0.24(-0.76%) |
Sep 05, 2023 | 32.19 | 32.23 | 31.59 | 31.62 | 1,159,626 | -0.76(-2.35%) |
Sep 01, 2023 | 32.36 | 32.62 | 32.28 | 32.38 | 948,871 | +0.36(+1.12%) |
Aug 31, 2023 | 32.76 | 32.80 | 31.94 | 32.02 | 2,293,307 | -0.58(-1.78%) |
Aug 30, 2023 | 32.88 | 33.01 | 32.49 | 32.60 | 2,106,478 | -0.50(-1.51%) |
Aug 29, 2023 | 32.77 | 33.25 | 32.52 | 33.10 | 965,932 | +0.40(+1.22%) |
Aug 28, 2023 | 32.73 | 33.20 | 32.69 | 32.70 | 1,160,652 | +0.21(+0.65%) |
Aug 25, 2023 | 32.03 | 32.77 | 31.95 | 32.49 | 1,185,900 | +0.49(+1.53%) |
Aug 24, 2023 | 32.77 | 32.88 | 31.79 | 32.00 | 1,544,933 | -0.77(-2.35%) |
Aug 23, 2023 | 32.60 | 33.10 | 32.48 | 32.77 | 1,593,720 | +0.31(+0.96%) |
Aug 22, 2023 | 33.10 | 33.34 | 32.37 | 32.46 | 1,727,275 | -0.63(-1.90%) |
Aug 21, 2023 | 32.80 | 33.24 | 32.71 | 33.09 | 1,545,911 | +0.41(+1.25%) |
Aug 18, 2023 | 32.18 | 32.75 | 32.17 | 32.68 | 1,579,061 | +0.38(+1.18%) |
Aug 17, 2023 | 32.92 | 33.28 | 32.09 | 32.30 | 2,039,097 | -0.46(-1.40%) |
Aug 16, 2023 | 33.03 | 33.20 | 32.69 | 32.76 | 1,272,903 | -0.34(-1.03%) |
Aug 15, 2023 | 33.09 | 33.24 | 32.80 | 33.10 | 1,127,954 | -0.18(-0.54%) |
Aug 14, 2023 | 33.17 | 33.57 | 32.82 | 33.28 | 2,697,650 | -0.10(-0.30%) |
Aug 11, 2023 | 32.47 | 33.64 | 32.47 | 33.38 | 2,993,954 | +0.71(+2.17%) |
Aug 10, 2023 | 33.76 | 33.84 | 32.44 | 32.67 | 2,970,990 | -0.66(-1.98%) |
Aug 09, 2023 | 34.22 | 34.74 | 33.17 | 33.33 | 2,668,694 | -1.09(-3.17%) |
Aug 08, 2023 | 34.96 | 34.86 | 34.26 | 34.42 | 10,660,630 | -0.53(-1.52%) |
Aug 07, 2023 | 33.07 | 35.60 | 32.59 | 34.95 | 7,045,193 | +1.30(+3.86%) |
Aug 04, 2023 | 34.37 | 34.85 | 33.53 | 33.65 | 1,601,559 | -0.62(-1.81%) |
Aug 03, 2023 | 34.50 | 36.14 | 34.18 | 34.27 | 3,772,915 | +0.35(+1.03%) |
Aug 02, 2023 | 33.70 | 33.96 | 33.20 | 33.92 | 4,087,638 | -0.09(-0.26%) |
Aug 01, 2023 | 34.26 | 34.41 | 33.65 | 34.01 | 2,977,181 | -0.40(-1.16%) |
Jul 31, 2023 | 34.78 | 34.78 | 34.01 | 34.41 | 1,477,358 | -0.28(-0.81%) |
Jul 28, 2023 | 34.97 | 35.07 | 34.52 | 34.69 | 1,619,460 | +0.07(+0.20%) |
Jul 27, 2023 | 35.41 | 35.70 | 34.59 | 34.62 | 1,904,229 | -0.58(-1.65%) |
Jul 26, 2023 | 34.91 | 35.34 | 34.78 | 35.20 | 2,003,337 | +0.30(+0.86%) |
Jul 25, 2023 | 35.49 | 35.49 | 34.88 | 34.90 | 1,121,965 | -0.80(-2.24%) |
Jul 24, 2023 | 35.29 | 35.78 | 35.12 | 35.70 | 964,998 | +0.35(+0.99%) |
Jul 21, 2023 | 34.67 | 35.47 | 34.56 | 35.35 | 1,300,600 | +0.88(+2.55%) |
Jul 20, 2023 | 35.31 | 35.32 | 34.41 | 34.47 | 2,292,007 | -0.69(-1.96%) |
Jul 19, 2023 | 34.79 | 35.36 | 34.68 | 35.16 | 1,418,501 | +0.44(+1.27%) |
Jul 18, 2023 | 35.22 | 35.32 | 34.45 | 34.72 | 1,067,127 | -0.50(-1.42%) |
Jul 17, 2023 | 34.95 | 35.29 | 34.67 | 35.22 | 836,019 | +0.15(+0.43%) |
Jul 14, 2023 | 35.42 | 35.65 | 34.88 | 35.07 | 824,601 | -0.33(-0.93%) |
Jul 13, 2023 | 34.45 | 35.58 | 34.37 | 35.40 | 2,277,715 | +1.15(+3.36%) |
Jul 12, 2023 | 35.16 | 35.16 | 34.18 | 34.25 | 3,335,579 | -0.52(-1.50%) |
Jul 11, 2023 | 33.85 | 34.84 | 33.85 | 34.77 | 1,356,559 | +0.93(+2.75%) |
Jul 10, 2023 | 33.62 | 34.24 | 33.60 | 33.84 | 1,191,306 | +0.10(+0.30%) |
Jul 07, 2023 | 33.62 | 33.88 | 33.55 | 33.74 | 1,326,877 | +0.16(+0.48%) |
Jul 06, 2023 | 33.05 | 33.62 | 32.87 | 33.58 | 1,611,711 | +0.08(+0.24%) |
Jul 05, 2023 | 33.76 | 33.94 | 33.33 | 33.50 | 2,270,010 | -0.38(-1.12%) |
Jul 03, 2023 | 33.58 | 34.12 | 33.44 | 33.88 | 709,021 | +0.04(+0.12%) |
Jun 30, 2023 | 33.87 | 34.22 | 33.78 | 33.84 | 1,166,897 | +0.12(+0.36%) |
Jun 29, 2023 | 33.66 | 34.40 | 33.52 | 33.72 | 2,601,258 | +0.07(+0.21%) |
Jun 28, 2023 | 33.85 | 33.89 | 33.41 | 33.65 | 1,338,199 | -0.17(-0.50%) |
Jun 27, 2023 | 33.57 | 33.95 | 33.28 | 33.82 | 1,563,952 | +0.06(+0.18%) |
Jun 26, 2023 | 33.40 | 34.16 | 33.27 | 33.76 | 1,158,723 | +0.26(+0.78%) |
Jun 23, 2023 | 34.13 | 34.23 | 33.26 | 33.50 | 3,854,734 | -0.80(-2.33%) |
Jun 22, 2023 | 33.66 | 34.33 | 33.47 | 34.30 | 1,745,194 | +0.56(+1.66%) |
Jun 21, 2023 | 33.55 | 34.03 | 33.44 | 33.74 | 3,035,173 | +0.28(+0.84%) |
Jun 20, 2023 | 33.06 | 33.79 | 33.06 | 33.46 | 2,914,803 | -0.01(-0.03%) |
Jun 16, 2023 | 33.00 | 34.13 | 33.00 | 33.47 | 5,005,284 | +0.84(+2.57%) |