Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.50 | 36.60 | 35.46 | 36.06 | 12,737 | -0.63(-1.71%) |
May 30, 2024 | 37.71 | 37.71 | 36.69 | 36.69 | 10,914 | -1.71(-4.47%) |
May 29, 2024 | 38.20 | 38.40 | 38.15 | 38.40 | 1,233 | -0.12(-0.32%) |
May 28, 2024 | 38.71 | 38.71 | 38.45 | 38.53 | 57,256 | -0.05(-0.14%) |
May 24, 2024 | 38.49 | 38.73 | 38.31 | 38.58 | 4,691 | +0.14(+0.36%) |
May 23, 2024 | 39.20 | 39.21 | 38.37 | 38.44 | 7,787 | +0.02(+0.04%) |
May 22, 2024 | 38.64 | 38.66 | 38.32 | 38.42 | 5,538 | -0.18(-0.46%) |
May 21, 2024 | 38.26 | 38.63 | 38.26 | 38.60 | 2,942 | -0.01(-0.02%) |
May 20, 2024 | 38.37 | 38.63 | 38.37 | 38.61 | 4,076 | +0.33(+0.86%) |
May 17, 2024 | 38.30 | 38.41 | 38.06 | 38.28 | 6,219 | -0.08(-0.21%) |
May 16, 2024 | 38.62 | 38.68 | 38.34 | 38.36 | 13,283 | -0.25(-0.65%) |
May 15, 2024 | 37.95 | 38.64 | 37.95 | 38.61 | 13,246 | +1.06(+2.83%) |
May 14, 2024 | 37.45 | 37.61 | 37.45 | 37.55 | 3,429 | +0.30(+0.80%) |
May 13, 2024 | 37.33 | 37.37 | 37.24 | 37.25 | 4,000 | +0.17(+0.46%) |
May 10, 2024 | 37.17 | 37.54 | 37.05 | 37.08 | 3,633 | +0.01(+0.03%) |
May 09, 2024 | 37.03 | 37.16 | 37.02 | 37.07 | 2,323 | -0.14(-0.38%) |
May 08, 2024 | 37.10 | 37.30 | 37.10 | 37.21 | 3,783 | -0.25(-0.66%) |
May 07, 2024 | 37.35 | 37.69 | 37.20 | 37.46 | 3,416 | -0.50(-1.31%) |
May 06, 2024 | 37.15 | 37.95 | 37.15 | 37.95 | 8,902 | +0.79(+2.13%) |
May 03, 2024 | 37.36 | 37.36 | 36.87 | 37.16 | 2,648 | +0.52(+1.43%) |
May 02, 2024 | 36.69 | 36.69 | 36.20 | 36.64 | 9,768 | +0.37(+1.02%) |
May 01, 2024 | 36.04 | 37.08 | 36.04 | 36.27 | 2,047 | -0.10(-0.27%) |
Apr 30, 2024 | 36.76 | 36.76 | 36.37 | 36.37 | 2,012 | -0.53(-1.45%) |
Apr 29, 2024 | 37.10 | 37.26 | 36.74 | 36.90 | 11,855 | -0.00(-0.01%) |
Apr 26, 2024 | 36.38 | 36.93 | 36.38 | 36.91 | 10,525 | +0.92(+2.54%) |
Apr 25, 2024 | 35.28 | 36.12 | 35.15 | 35.99 | 7,196 | -0.08(-0.21%) |
Apr 24, 2024 | 36.45 | 36.54 | 35.94 | 36.07 | 4,933 | -0.06(-0.16%) |
Apr 23, 2024 | 35.71 | 36.28 | 35.71 | 36.12 | 7,102 | +1.00(+2.86%) |
Apr 22, 2024 | 34.82 | 35.26 | 34.67 | 35.12 | 4,513 | +0.59(+1.70%) |
Apr 19, 2024 | 35.40 | 35.60 | 34.44 | 34.53 | 30,449 | -1.10(-3.09%) |
Apr 18, 2024 | 35.88 | 36.03 | 35.63 | 35.63 | 1,456 | -0.08(-0.21%) |
Apr 17, 2024 | 36.19 | 36.19 | 35.71 | 35.71 | 9,041 | -0.66(-1.81%) |
Apr 16, 2024 | 36.14 | 36.45 | 36.08 | 36.37 | 6,510 | +0.09(+0.24%) |
Apr 15, 2024 | 37.63 | 37.63 | 36.27 | 36.28 | 13,677 | -1.11(-2.96%) |
Apr 12, 2024 | 37.71 | 37.83 | 37.27 | 37.39 | 11,469 | -0.79(-2.07%) |
Apr 11, 2024 | 37.93 | 38.19 | 37.72 | 38.18 | 9,261 | +0.56(+1.49%) |
Apr 10, 2024 | 37.47 | 37.72 | 37.18 | 37.62 | 6,816 | -0.37(-0.97%) |
Apr 09, 2024 | 38.13 | 38.23 | 37.77 | 37.99 | 15,259 | -0.04(-0.11%) |
Apr 08, 2024 | 37.95 | 38.07 | 37.67 | 38.03 | 10,904 | +0.20(+0.54%) |
Apr 05, 2024 | 37.61 | 37.98 | 37.61 | 37.83 | 17,929 | +0.60(+1.61%) |
Apr 04, 2024 | 38.42 | 38.48 | 37.22 | 37.22 | 3,470 | -0.71(-1.86%) |
Apr 03, 2024 | 37.89 | 38.30 | 37.84 | 37.93 | 9,731 | -0.28(-0.72%) |
Apr 02, 2024 | 38.04 | 38.21 | 37.59 | 38.21 | 8,723 | -0.59(-1.53%) |
Apr 01, 2024 | 39.22 | 39.23 | 38.74 | 38.80 | 9,012 | -0.29(-0.74%) |
Mar 28, 2024 | 39.07 | 39.33 | 39.05 | 39.09 | 7,995 | +0.06(+0.17%) |
Mar 27, 2024 | 38.48 | 39.03 | 39.03 | 2,941 | -0.09(-0.24%) | |
Mar 26, 2024 | 39.58 | 39.58 | 39.06 | 39.12 | 20,834 | -0.11(-0.27%) |
Mar 25, 2024 | 39.03 | 39.44 | 39.03 | 39.23 | 21,732 | -0.10(-0.25%) |
Mar 22, 2024 | 39.21 | 39.34 | 38.92 | 39.33 | 3,130 | +0.02(+0.04%) |
Mar 21, 2024 | 39.73 | 39.78 | 39.31 | 39.31 | 16,014 | +0.34(+0.86%) |
Mar 20, 2024 | 38.40 | 39.08 | 38.29 | 38.97 | 14,074 | +0.51(+1.33%) |
Mar 19, 2024 | 38.00 | 38.57 | 37.61 | 38.46 | 9,317 | +0.02(+0.06%) |
Mar 18, 2024 | 38.48 | 38.59 | 38.28 | 38.44 | 14,926 | +0.22(+0.57%) |
Mar 15, 2024 | 38.52 | 38.52 | 38.12 | 38.22 | 6,147 | -0.59(-1.53%) |
Mar 14, 2024 | 39.77 | 39.83 | 38.60 | 38.82 | 8,420 | -1.19(-2.99%) |
Mar 13, 2024 | 40.18 | 40.26 | 40.01 | 40.01 | 5,060 | -0.21(-0.51%) |
Mar 12, 2024 | 39.69 | 40.25 | 39.36 | 40.22 | 8,153 | +0.81(+2.04%) |
Mar 11, 2024 | 39.55 | 39.63 | 39.41 | 39.41 | 5,043 | -0.54(-1.34%) |
Mar 08, 2024 | 40.83 | 41.48 | 39.81 | 39.95 | 14,854 | -0.15(-0.38%) |
Mar 07, 2024 | 40.00 | 40.12 | 39.53 | 40.10 | 14,505 | +0.47(+1.19%) |
Mar 06, 2024 | 40.27 | 40.27 | 39.49 | 39.63 | 13,231 | +0.88(+2.27%) |
Mar 05, 2024 | 39.41 | 39.41 | 38.34 | 38.75 | 18,759 | -1.17(-2.94%) |
Mar 04, 2024 | 40.35 | 40.46 | 39.87 | 39.92 | 37,012 | -0.33(-0.81%) |
Mar 01, 2024 | 40.07 | 40.37 | 39.70 | 40.25 | 14,711 | -0.15(-0.37%) |
Feb 29, 2024 | 40.35 | 40.50 | 39.95 | 40.40 | 12,208 | +0.09(+0.23%) |
Feb 28, 2024 | 40.50 | 40.66 | 40.10 | 40.31 | 16,907 | -0.48(-1.18%) |
Feb 27, 2024 | 40.85 | 40.97 | 40.34 | 40.79 | 11,042 | +0.29(+0.72%) |
Feb 26, 2024 | 40.20 | 40.79 | 40.20 | 40.50 | 9,503 | +0.52(+1.30%) |
Feb 23, 2024 | 40.11 | 40.50 | 39.85 | 39.98 | 23,464 | +0.17(+0.43%) |
Feb 22, 2024 | 39.45 | 39.99 | 39.18 | 39.81 | 57,375 | +1.83(+4.82%) |
Feb 21, 2024 | 38.34 | 38.36 | 37.62 | 37.98 | 23,833 | -1.58(-4.00%) |
Feb 20, 2024 | 40.58 | 40.58 | 39.10 | 39.56 | 15,538 | -1.30(-3.18%) |
Feb 16, 2024 | 41.11 | 41.16 | 40.50 | 40.86 | 13,640 | -0.21(-0.52%) |
Feb 15, 2024 | 41.46 | 41.46 | 40.88 | 41.07 | 10,383 | -0.15(-0.35%) |
Feb 14, 2024 | 40.63 | 41.22 | 40.35 | 41.22 | 20,065 | +1.35(+3.39%) |
Feb 13, 2024 | 39.81 | 40.35 | 38.80 | 39.87 | 15,675 | -1.15(-2.81%) |
Feb 12, 2024 | 41.42 | 41.73 | 40.80 | 41.02 | 11,742 | -0.19(-0.46%) |
Feb 09, 2024 | 40.76 | 41.39 | 40.74 | 41.21 | 20,900 | +1.08(+2.69%) |
Feb 08, 2024 | 39.61 | 40.35 | 39.52 | 40.13 | 28,611 | +0.52(+1.31%) |
Feb 07, 2024 | 39.36 | 39.74 | 39.14 | 39.61 | 18,701 | +0.81(+2.09%) |
Feb 06, 2024 | 38.92 | 39.11 | 38.14 | 38.80 | 7,278 | -0.02(-0.06%) |
Feb 05, 2024 | 39.26 | 39.26 | 38.25 | 38.82 | 10,761 | -0.36(-0.92%) |
Feb 02, 2024 | 38.47 | 39.23 | 38.47 | 39.18 | 19,345 | +1.08(+2.83%) |
Feb 01, 2024 | 38.04 | 38.14 | 37.53 | 38.10 | 5,215 | +0.49(+1.30%) |
Jan 31, 2024 | 38.11 | 38.49 | 37.56 | 37.61 | 8,838 | -0.96(-2.49%) |
Jan 30, 2024 | 39.29 | 39.29 | 38.35 | 38.57 | 7,046 | -0.61(-1.55%) |
Jan 29, 2024 | 38.36 | 39.18 | 38.36 | 39.18 | 11,983 | +1.18(+3.11%) |
Jan 26, 2024 | 38.01 | 38.17 | 37.93 | 38.00 | 8,950 | -0.09(-0.24%) |
Jan 25, 2024 | 38.65 | 38.65 | 37.88 | 38.09 | 11,189 | -0.01(-0.02%) |
Jan 24, 2024 | 38.97 | 38.97 | 38.03 | 38.10 | 10,492 | -0.26(-0.68%) |
Jan 23, 2024 | 38.59 | 38.59 | 38.10 | 38.36 | 5,800 | -0.05(-0.13%) |
Jan 22, 2024 | 38.35 | 38.75 | 38.20 | 38.41 | 17,104 | +0.84(+2.23%) |
Jan 19, 2024 | 37.17 | 37.57 | 36.99 | 37.57 | 8,003 | +0.63(+1.69%) |
Jan 18, 2024 | 37.34 | 37.40 | 36.55 | 36.95 | 10,370 | +0.16(+0.43%) |
Jan 17, 2024 | 36.75 | 36.79 | 36.04 | 36.79 | 14,555 | -0.47(-1.26%) |
Jan 16, 2024 | 36.93 | 37.38 | 36.89 | 37.26 | 18,714 | +0.03(+0.07%) |
Jan 12, 2024 | 37.48 | 37.61 | 37.13 | 37.23 | 4,983 | -0.13(-0.35%) |
Jan 11, 2024 | 37.40 | 37.55 | 36.89 | 37.36 | 13,704 | -0.00(-0.00%) |
Jan 10, 2024 | 37.60 | 37.60 | 37.11 | 37.36 | 15,447 | -0.01(-0.03%) |
Jan 09, 2024 | 36.87 | 37.57 | 36.87 | 37.37 | 15,489 | +0.42(+1.14%) |
Jan 08, 2024 | 36.05 | 36.97 | 36.00 | 36.95 | 20,992 | +1.18(+3.30%) |
Jan 05, 2024 | 35.54 | 35.89 | 35.54 | 35.77 | 10,529 | +0.29(+0.82%) |
Jan 04, 2024 | 35.40 | 35.76 | 35.26 | 35.48 | 7,140 | -0.37(-1.04%) |
Jan 03, 2024 | 36.22 | 36.42 | 35.77 | 35.85 | 27,620 | -0.97(-2.64%) |
Jan 02, 2024 | 37.84 | 37.84 | 36.55 | 36.82 | 40,563 | -1.39(-3.63%) |
Dec 29, 2023 | 38.85 | 38.85 | 38.10 | 38.21 | 30,027 | -0.47(-1.21%) |
Dec 28, 2023 | 38.64 | 38.71 | 38.50 | 38.68 | 18,638 | +0.16(+0.43%) |
Dec 27, 2023 | 38.90 | 38.90 | 38.35 | 38.52 | 28,723 | -0.06(-0.15%) |
Dec 26, 2023 | 38.11 | 38.66 | 38.07 | 38.57 | 33,743 | +0.59(+1.55%) |
Dec 22, 2023 | 38.02 | 38.12 | 37.81 | 37.99 | 14,307 | +0.21(+0.54%) |
Dec 21, 2023 | 37.58 | 37.81 | 37.27 | 37.78 | 10,726 | +0.66(+1.79%) |
Dec 20, 2023 | 38.17 | 38.20 | 37.06 | 37.12 | 11,028 | -1.11(-2.92%) |
Dec 19, 2023 | 37.64 | 38.23 | 37.64 | 38.23 | 9,727 | +0.57(+1.51%) |
Dec 18, 2023 | 37.48 | 37.81 | 37.40 | 37.66 | 19,657 | +0.18(+0.48%) |
Dec 15, 2023 | 37.63 | 37.65 | 37.17 | 37.48 | 7,948 | +0.11(+0.30%) |
Dec 14, 2023 | 37.73 | 37.73 | 36.84 | 37.37 | 16,482 | +0.51(+1.38%) |
Dec 13, 2023 | 36.20 | 36.90 | 35.98 | 36.86 | 8,848 | +0.73(+2.01%) |
Dec 12, 2023 | 35.87 | 36.23 | 35.87 | 36.13 | 9,702 | +0.30(+0.85%) |
Dec 11, 2023 | 35.55 | 35.84 | 35.37 | 35.83 | 5,382 | +0.27(+0.77%) |
Dec 08, 2023 | 35.33 | 35.68 | 35.24 | 35.56 | 12,176 | +0.37(+1.05%) |
Dec 07, 2023 | 35.10 | 35.19 | 34.69 | 35.19 | 7,568 | +0.31(+0.88%) |
Dec 06, 2023 | 35.23 | 35.50 | 34.88 | 34.88 | 11,771 | +0.07(+0.21%) |
Dec 05, 2023 | 34.74 | 34.87 | 34.51 | 34.80 | 4,777 | +0.03(+0.09%) |
Dec 04, 2023 | 34.37 | 34.79 | 34.20 | 34.77 | 6,409 | -0.05(-0.15%) |
Dec 01, 2023 | 33.60 | 34.84 | 33.60 | 34.82 | 16,601 | +1.79(+5.42%) |
Nov 30, 2023 | 33.41 | 33.41 | 32.80 | 33.03 | 6,770 | -0.10(-0.29%) |
Nov 29, 2023 | 32.74 | 33.31 | 32.74 | 33.13 | 5,850 | +0.74(+2.27%) |
Nov 28, 2023 | 32.00 | 32.39 | 31.90 | 32.39 | 6,093 | +0.20(+0.61%) |
Nov 27, 2023 | 32.33 | 32.45 | 32.20 | 32.20 | 7,455 | -0.12(-0.38%) |
Nov 24, 2023 | 32.17 | 32.37 | 32.17 | 32.32 | 1,855 | +0.14(+0.43%) |
Nov 22, 2023 | 32.09 | 32.28 | 32.00 | 32.18 | 3,633 | +0.26(+0.81%) |
Nov 21, 2023 | 32.00 | 32.06 | 31.68 | 31.92 | 5,897 | -0.30(-0.94%) |
Nov 20, 2023 | 31.91 | 32.36 | 31.91 | 32.23 | 4,334 | +0.40(+1.27%) |
Nov 17, 2023 | 31.76 | 31.92 | 31.75 | 31.82 | 3,548 | +0.29(+0.93%) |
Nov 16, 2023 | 31.47 | 31.62 | 31.27 | 31.53 | 6,286 | -0.27(-0.84%) |
Nov 15, 2023 | 32.00 | 32.40 | 31.79 | 31.80 | 8,678 | -0.02(-0.05%) |
Nov 14, 2023 | 31.38 | 31.86 | 31.38 | 31.82 | 11,949 | +1.26(+4.12%) |
Nov 13, 2023 | 30.24 | 30.64 | 30.24 | 30.56 | 2,091 | +0.12(+0.40%) |
Nov 10, 2023 | 29.76 | 30.44 | 29.76 | 30.44 | 3,344 | +0.76(+2.54%) |
Nov 09, 2023 | 30.29 | 30.41 | 29.68 | 29.68 | 5,063 | -0.47(-1.56%) |
Nov 08, 2023 | 30.44 | 30.56 | 30.15 | 30.15 | 4,311 | -0.09(-0.30%) |
Nov 07, 2023 | 29.74 | 30.49 | 29.66 | 30.24 | 13,897 | +1.14(+3.92%) |
Nov 06, 2023 | 29.64 | 29.64 | 28.80 | 29.10 | 15,913 | -0.45(-1.51%) |
Nov 03, 2023 | 29.07 | 29.56 | 29.07 | 29.55 | 13,151 | +1.14(+4.02%) |
Nov 02, 2023 | 28.44 | 28.67 | 28.35 | 28.40 | 9,367 | +0.44(+1.59%) |
Nov 01, 2023 | 27.80 | 27.96 | 27.66 | 27.96 | 3,972 | +0.20(+0.71%) |
Oct 31, 2023 | 27.21 | 27.76 | 27.21 | 27.76 | 6,938 | +0.37(+1.34%) |
Oct 30, 2023 | 27.42 | 27.43 | 27.22 | 27.39 | 2,218 | +0.17(+0.64%) |
Oct 27, 2023 | 27.44 | 27.44 | 27.15 | 27.22 | 2,693 | -0.00(-0.01%) |
Oct 26, 2023 | 27.41 | 27.80 | 27.11 | 27.22 | 8,054 | -0.10(-0.36%) |
Oct 25, 2023 | 28.40 | 28.40 | 27.31 | 27.32 | 68,424 | -1.37(-4.79%) |
Oct 24, 2023 | 28.50 | 28.80 | 28.50 | 28.69 | 2,963 | +0.60(+2.15%) |
Oct 23, 2023 | 27.92 | 28.25 | 27.69 | 28.09 | 7,385 | -0.13(-0.46%) |
Oct 20, 2023 | 28.73 | 28.73 | 28.13 | 28.22 | 9,272 | -0.68(-2.35%) |
Oct 19, 2023 | 29.13 | 29.24 | 28.90 | 28.90 | 5,315 | -0.16(-0.56%) |
Oct 18, 2023 | 29.48 | 29.48 | 29.01 | 29.06 | 7,617 | -0.70(-2.35%) |
Oct 17, 2023 | 29.17 | 29.93 | 29.17 | 29.76 | 9,957 | +0.15(+0.52%) |
Oct 16, 2023 | 29.52 | 29.66 | 29.52 | 29.61 | 2,887 | +0.53(+1.82%) |
Oct 13, 2023 | 29.42 | 29.42 | 29.01 | 29.08 | 5,225 | -0.58(-1.96%) |
Oct 12, 2023 | 30.29 | 30.29 | 29.55 | 29.66 | 9,754 | -0.61(-2.02%) |
Oct 11, 2023 | 30.61 | 30.61 | 30.09 | 30.27 | 3,532 | -0.06(-0.19%) |
Oct 10, 2023 | 30.19 | 30.61 | 30.19 | 30.33 | 1,401 | +0.23(+0.76%) |
Oct 09, 2023 | 29.99 | 30.26 | 29.76 | 30.10 | 3,977 | -0.05(-0.15%) |
Oct 06, 2023 | 28.78 | 30.17 | 28.78 | 30.14 | 9,112 | +0.95(+3.24%) |
Oct 05, 2023 | 28.96 | 29.20 | 28.84 | 29.20 | 2,507 | -0.08(-0.29%) |
Oct 04, 2023 | 29.02 | 29.30 | 28.81 | 29.28 | 7,854 | +0.32(+1.11%) |
Oct 03, 2023 | 29.64 | 29.64 | 28.96 | 28.96 | 3,731 | -0.79(-2.66%) |
Oct 02, 2023 | 29.76 | 29.91 | 29.64 | 29.75 | 3,647 | -0.03(-0.10%) |
Sep 29, 2023 | 30.07 | 30.07 | 29.71 | 29.78 | 6,914 | +0.40(+1.36%) |
Sep 28, 2023 | 28.89 | 29.48 | 28.73 | 29.38 | 11,088 | +0.32(+1.10%) |
Sep 27, 2023 | 28.91 | 29.21 | 28.82 | 29.06 | 7,608 | +0.25(+0.88%) |
Sep 26, 2023 | 29.02 | 29.04 | 28.77 | 28.81 | 5,865 | -0.30(-1.02%) |
Sep 25, 2023 | 29.00 | 29.13 | 29.09 | 29.10 | 5,223 | -0.05(-0.16%) |
Sep 22, 2023 | 29.33 | 29.47 | 29.14 | 29.15 | 6,239 | -0.01(-0.03%) |
Sep 21, 2023 | 29.61 | 29.61 | 29.14 | 29.16 | 6,557 | -0.85(-2.83%) |
Sep 20, 2023 | 30.47 | 30.55 | 29.98 | 30.01 | 2,708 | -0.32(-1.06%) |
Sep 19, 2023 | 30.54 | 30.54 | 30.04 | 30.33 | 6,688 | -0.24(-0.79%) |
Sep 18, 2023 | 30.69 | 30.69 | 30.50 | 30.57 | 4,930 | -0.32(-1.04%) |
Sep 15, 2023 | 31.14 | 31.14 | 30.68 | 30.89 | 5,752 | -0.46(-1.47%) |
Sep 14, 2023 | 31.57 | 31.57 | 31.16 | 31.35 | 10,617 | -0.08(-0.24%) |
Sep 13, 2023 | 31.64 | 31.64 | 31.39 | 31.43 | 7,489 | -0.27(-0.84%) |
Sep 12, 2023 | 31.75 | 32.00 | 31.68 | 31.69 | 12,882 | -0.37(-1.15%) |
Sep 11, 2023 | 31.92 | 32.12 | 31.79 | 32.06 | 9,765 | +0.50(+1.57%) |
Sep 08, 2023 | 31.73 | 31.73 | 31.56 | 31.56 | 4,472 | -0.13(-0.40%) |
Sep 07, 2023 | 31.35 | 31.69 | 31.35 | 31.69 | 3,693 | -0.07(-0.22%) |
Sep 06, 2023 | 31.86 | 31.95 | 31.61 | 31.76 | 4,576 | -0.18(-0.56%) |
Sep 05, 2023 | 31.47 | 31.97 | 31.41 | 31.94 | 8,631 | +0.26(+0.82%) |
Sep 01, 2023 | 31.37 | 31.83 | 31.37 | 31.68 | 9,574 | +0.72(+2.33%) |
Aug 31, 2023 | 30.60 | 31.11 | 30.60 | 30.96 | 10,417 | +0.55(+1.81%) |
Aug 30, 2023 | 29.98 | 30.53 | 29.98 | 30.41 | 27,066 | +0.27(+0.89%) |
Aug 29, 2023 | 30.14 | 30.29 | 30.09 | 30.14 | 6,860 | +0.64(+2.16%) |
Aug 28, 2023 | 29.77 | 29.77 | 29.41 | 29.50 | 5,603 | -0.02(-0.06%) |
Aug 25, 2023 | 29.42 | 29.68 | 29.09 | 29.52 | 12,261 | +0.24(+0.82%) |
Aug 24, 2023 | 29.92 | 29.92 | 29.28 | 29.28 | 10,882 | -0.79(-2.63%) |
Aug 23, 2023 | 29.78 | 30.20 | 29.78 | 30.07 | 15,631 | +0.51(+1.73%) |
Aug 22, 2023 | 30.00 | 30.00 | 29.50 | 29.56 | 2,749 | -0.15(-0.50%) |
Aug 21, 2023 | 29.14 | 29.79 | 29.14 | 29.71 | 22,091 | +0.82(+2.84%) |
Aug 18, 2023 | 28.29 | 28.96 | 28.17 | 28.89 | 8,653 | +0.18(+0.63%) |
Aug 17, 2023 | 29.18 | 29.20 | 28.66 | 28.71 | 6,874 | -0.47(-1.61%) |
Aug 16, 2023 | 29.58 | 29.60 | 29.18 | 29.18 | 9,289 | -0.44(-1.49%) |
Aug 15, 2023 | 29.80 | 29.80 | 29.56 | 29.62 | 5,463 | -0.29(-0.97%) |
Aug 14, 2023 | 29.44 | 29.91 | 29.24 | 29.91 | 8,085 | +0.44(+1.49%) |
Aug 11, 2023 | 29.70 | 29.70 | 29.37 | 29.47 | 11,065 | -0.30(-1.01%) |
Aug 10, 2023 | 29.90 | 30.27 | 29.64 | 29.77 | 17,374 | +0.04(+0.13%) |
Aug 09, 2023 | 30.09 | 30.09 | 29.43 | 29.73 | 12,372 | -0.52(-1.72%) |
Aug 08, 2023 | 30.27 | 30.27 | 29.81 | 30.25 | 27,300 | -0.82(-2.64%) |
Aug 07, 2023 | 31.31 | 31.31 | 30.56 | 31.07 | 47,668 | -0.19(-0.61%) |
Aug 04, 2023 | 31.69 | 31.84 | 31.21 | 31.26 | 15,131 | -0.01(-0.03%) |
Aug 03, 2023 | 31.20 | 31.50 | 31.16 | 31.27 | 21,872 | -0.44(-1.39%) |
Aug 02, 2023 | 32.80 | 32.80 | 31.37 | 31.71 | 26,489 | -1.71(-5.12%) |
Aug 01, 2023 | 33.39 | 33.48 | 33.01 | 33.42 | 12,010 | -0.11(-0.33%) |
Jul 31, 2023 | 33.21 | 33.53 | 33.17 | 33.53 | 24,432 | +0.74(+2.26%) |
Jul 28, 2023 | 32.55 | 32.84 | 32.44 | 32.79 | 38,767 | +0.84(+2.62%) |
Jul 27, 2023 | 32.75 | 32.75 | 31.81 | 31.95 | 25,781 | -0.40(-1.24%) |
Jul 26, 2023 | 32.48 | 32.52 | 32.14 | 32.35 | 11,835 | -0.21(-0.64%) |
Jul 25, 2023 | 32.44 | 32.81 | 32.44 | 32.56 | 11,716 | +0.28(+0.87%) |
Jul 24, 2023 | 32.69 | 32.74 | 32.14 | 32.28 | 27,101 | -0.43(-1.31%) |
Jul 21, 2023 | 33.05 | 33.06 | 32.62 | 32.71 | 10,870 | +0.08(+0.24%) |
Jul 20, 2023 | 34.00 | 34.00 | 32.54 | 32.63 | 26,078 | -1.60(-4.67%) |
Jul 19, 2023 | 34.23 | 34.60 | 33.90 | 34.23 | 21,582 | +0.24(+0.71%) |
Jul 18, 2023 | 33.96 | 34.12 | 33.70 | 33.99 | 13,824 | +0.22(+0.65%) |
Jul 17, 2023 | 33.02 | 33.83 | 33.02 | 33.77 | 14,847 | +0.75(+2.27%) |
Jul 14, 2023 | 33.59 | 33.60 | 32.96 | 33.02 | 11,504 | -0.58(-1.71%) |
Jul 13, 2023 | 33.23 | 33.64 | 33.23 | 33.59 | 30,496 | +0.81(+2.49%) |
Jul 12, 2023 | 33.12 | 33.12 | 32.57 | 32.78 | 6,732 | +0.28(+0.86%) |
Jul 11, 2023 | 32.33 | 32.59 | 32.30 | 32.50 | 23,379 | +0.43(+1.34%) |
Jul 10, 2023 | 31.51 | 32.07 | 31.39 | 32.07 | 8,934 | +0.59(+1.87%) |
Jul 07, 2023 | 31.48 | 31.80 | 31.42 | 31.48 | 7,571 | +0.24(+0.76%) |
Jul 06, 2023 | 31.38 | 31.38 | 30.98 | 31.24 | 12,645 | -0.73(-2.27%) |
Jul 05, 2023 | 32.08 | 32.08 | 31.71 | 31.97 | 22,479 | -0.10(-0.30%) |
Jul 03, 2023 | 32.19 | 32.19 | 31.96 | 32.07 | 10,947 | +0.12(+0.39%) |
Jun 30, 2023 | 32.08 | 32.30 | 31.90 | 31.94 | 31,002 | +0.38(+1.21%) |
Jun 29, 2023 | 31.90 | 31.90 | 31.43 | 31.56 | 13,031 | -0.10(-0.32%) |
Jun 28, 2023 | 31.27 | 31.93 | 31.27 | 31.66 | 14,632 | +0.40(+1.28%) |
Jun 27, 2023 | 30.71 | 31.32 | 30.66 | 31.26 | 11,459 | +0.78(+2.57%) |
Jun 26, 2023 | 30.92 | 31.20 | 30.37 | 30.48 | 25,250 | -0.53(-1.69%) |
Jun 23, 2023 | 31.01 | 31.18 | 30.84 | 31.00 | 20,389 | -0.43(-1.37%) |
Jun 22, 2023 | 31.15 | 31.61 | 31.15 | 31.43 | 21,945 | +0.01(+0.04%) |
Jun 21, 2023 | 32.31 | 32.31 | 31.11 | 31.42 | 40,597 | -0.99(-3.05%) |
Jun 20, 2023 | 32.65 | 32.95 | 32.15 | 32.41 | 97,668 | -0.33(-1.01%) |
Jun 16, 2023 | 33.64 | 33.64 | 32.69 | 32.74 | 44,506 | -0.43(-1.30%) |