Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.07 | 33.29 | 32.95 | 33.29 | 2,012,278 | +0.46(+1.40%) |
May 30, 2024 | 32.75 | 32.95 | 32.69 | 32.83 | 63,548 | +0.16(+0.49%) |
May 29, 2024 | 32.94 | 32.94 | 32.66 | 32.67 | 88,792 | -0.54(-1.63%) |
May 28, 2024 | 33.13 | 33.24 | 33.03 | 33.21 | 96,553 | +0.22(+0.67%) |
May 24, 2024 | 32.91 | 33.05 | 32.90 | 32.99 | 73,000 | +0.25(+0.76%) |
May 23, 2024 | 33.14 | 33.18 | 32.70 | 32.74 | 53,405 | -0.32(-0.97%) |
May 22, 2024 | 33.36 | 33.36 | 33.01 | 33.06 | 45,602 | -0.40(-1.20%) |
May 21, 2024 | 33.34 | 33.48 | 33.34 | 33.46 | 47,310 | +0.06(+0.18%) |
May 20, 2024 | 33.29 | 33.42 | 33.23 | 33.40 | 47,779 | +0.09(+0.28%) |
May 17, 2024 | 33.14 | 33.31 | 33.05 | 33.31 | 39,055 | +0.37(+1.12%) |
May 16, 2024 | 32.91 | 33.05 | 32.83 | 32.94 | 32,441 | +0.00(+0.00%) |
May 15, 2024 | 32.98 | 33.03 | 32.69 | 32.94 | 36,882 | +0.12(+0.37%) |
May 14, 2024 | 32.86 | 32.87 | 32.74 | 32.82 | 44,122 | +0.11(+0.34%) |
May 13, 2024 | 32.93 | 33.01 | 32.67 | 32.71 | 39,370 | -0.17(-0.52%) |
May 10, 2024 | 33.14 | 33.20 | 32.82 | 32.88 | 47,096 | -0.18(-0.54%) |
May 09, 2024 | 32.66 | 33.06 | 32.66 | 33.06 | 49,051 | +0.52(+1.58%) |
May 08, 2024 | 32.43 | 32.55 | 32.39 | 32.54 | 40,274 | -0.02(-0.05%) |
May 07, 2024 | 32.50 | 32.67 | 32.50 | 32.56 | 60,776 | +0.21(+0.65%) |
May 06, 2024 | 32.22 | 32.43 | 32.22 | 32.35 | 40,348 | +0.29(+0.90%) |
May 03, 2024 | 32.07 | 32.15 | 31.92 | 32.06 | 34,370 | +0.14(+0.44%) |
May 02, 2024 | 31.87 | 32.08 | 31.66 | 31.92 | 41,426 | +0.22(+0.69%) |
May 01, 2024 | 31.83 | 32.09 | 31.68 | 31.70 | 34,191 | -0.19(-0.60%) |
Apr 30, 2024 | 32.50 | 32.50 | 31.85 | 31.89 | 75,900 | -0.79(-2.42%) |
Apr 29, 2024 | 32.66 | 32.79 | 32.57 | 32.68 | 49,524 | +0.06(+0.18%) |
Apr 26, 2024 | 32.52 | 32.63 | 32.41 | 32.62 | 65,056 | +0.13(+0.40%) |
Apr 25, 2024 | 32.29 | 32.58 | 32.15 | 32.49 | 31,444 | +0.00(+0.00%) |
Apr 24, 2024 | 32.52 | 32.54 | 32.37 | 32.49 | 32,803 | -0.17(-0.52%) |
Apr 23, 2024 | 32.31 | 32.66 | 32.31 | 32.66 | 39,970 | +0.31(+0.97%) |
Apr 22, 2024 | 32.38 | 32.48 | 32.16 | 32.34 | 36,990 | -0.08(-0.23%) |
Apr 19, 2024 | 32.33 | 32.52 | 32.31 | 32.42 | 34,501 | +0.19(+0.59%) |
Apr 18, 2024 | 32.31 | 32.44 | 32.16 | 32.23 | 26,195 | +0.05(+0.16%) |
Apr 17, 2024 | 32.27 | 32.41 | 32.09 | 32.18 | 83,805 | +0.13(+0.41%) |
Apr 16, 2024 | 32.01 | 32.18 | 31.80 | 32.05 | 66,865 | -0.19(-0.59%) |
Apr 15, 2024 | 32.82 | 32.95 | 32.18 | 32.24 | 94,275 | -0.40(-1.23%) |
Apr 12, 2024 | 33.16 | 33.25 | 32.59 | 32.64 | 74,818 | -0.42(-1.27%) |
Apr 11, 2024 | 32.96 | 33.13 | 32.74 | 33.06 | 85,212 | +0.08(+0.24%) |
Apr 10, 2024 | 32.85 | 33.11 | 32.76 | 32.98 | 86,877 | -0.23(-0.69%) |
Apr 09, 2024 | 33.17 | 33.25 | 32.94 | 33.21 | 36,392 | +0.21(+0.64%) |
Apr 08, 2024 | 33.26 | 33.26 | 32.94 | 33.00 | 101,807 | -0.12(-0.36%) |
Apr 05, 2024 | 32.83 | 33.16 | 32.77 | 33.12 | 41,896 | +0.27(+0.82%) |
Apr 04, 2024 | 33.10 | 33.19 | 32.75 | 32.85 | 83,577 | -0.14(-0.42%) |
Apr 03, 2024 | 32.62 | 33.02 | 32.62 | 32.99 | 161,454 | +0.37(+1.13%) |
Apr 02, 2024 | 32.54 | 32.73 | 32.48 | 32.62 | 143,797 | +0.05(+0.15%) |
Apr 01, 2024 | 32.75 | 32.75 | 32.47 | 32.57 | 95,918 | +0.01(+0.03%) |
Mar 28, 2024 | 32.44 | 32.60 | 32.37 | 32.56 | 112,000 | +0.24(+0.74%) |
Mar 27, 2024 | 31.94 | 32.34 | 31.94 | 32.32 | 50,461 | +0.29(+0.91%) |
Mar 26, 2024 | 32.44 | 32.44 | 32.03 | 32.03 | 73,922 | -0.15(-0.47%) |
Mar 25, 2024 | 32.19 | 32.36 | 32.17 | 32.18 | 63,647 | +0.12(+0.37%) |
Mar 22, 2024 | 32.37 | 32.37 | 32.02 | 32.06 | 56,949 | -0.24(-0.74%) |
Mar 21, 2024 | 32.33 | 32.49 | 32.30 | 32.30 | 96,684 | +0.07(+0.22%) |
Mar 20, 2024 | 31.80 | 32.31 | 31.80 | 32.23 | 111,732 | +0.27(+0.85%) |
Mar 19, 2024 | 31.80 | 31.98 | 31.80 | 31.96 | 102,023 | +0.10(+0.31%) |
Mar 18, 2024 | 31.98 | 31.98 | 31.79 | 31.86 | 59,262 | +0.07(+0.22%) |
Mar 15, 2024 | 31.79 | 31.85 | 31.72 | 31.79 | 81,335 | +0.13(+0.41%) |
Mar 14, 2024 | 31.67 | 31.81 | 31.53 | 31.66 | 1,563,507 | -0.07(-0.22%) |
Mar 13, 2024 | 31.63 | 31.92 | 31.63 | 31.73 | 79,764 | +0.19(+0.60%) |
Mar 12, 2024 | 31.34 | 31.58 | 31.31 | 31.54 | 55,200 | +0.20(+0.64%) |
Mar 11, 2024 | 31.14 | 31.41 | 31.09 | 31.34 | 2,399,041 | +0.08(+0.26%) |
Mar 08, 2024 | 31.38 | 31.51 | 31.26 | 31.26 | 94,849 | -0.08(-0.26%) |
Mar 07, 2024 | 31.21 | 31.43 | 31.21 | 31.34 | 242,758 | +0.26(+0.84%) |
Mar 06, 2024 | 31.07 | 31.25 | 31.04 | 31.08 | 134,063 | -0.01(-0.03%) |
Mar 05, 2024 | 30.96 | 31.20 | 30.96 | 31.09 | 87,758 | +0.13(+0.42%) |
Mar 04, 2024 | 30.99 | 31.12 | 30.90 | 30.96 | 208,159 | -0.09(-0.29%) |
Mar 01, 2024 | 30.76 | 31.12 | 30.75 | 31.05 | 118,197 | +0.32(+1.04%) |
Feb 29, 2024 | 30.56 | 30.75 | 30.56 | 30.73 | 180,992 | +0.24(+0.79%) |
Feb 28, 2024 | 30.42 | 30.55 | 30.42 | 30.49 | 91,206 | -0.07(-0.23%) |
Feb 27, 2024 | 30.46 | 30.60 | 30.27 | 30.56 | 110,214 | +0.12(+0.39%) |
Feb 26, 2024 | 30.50 | 30.50 | 30.34 | 30.44 | 86,455 | -0.16(-0.52%) |
Feb 23, 2024 | 30.54 | 30.61 | 30.47 | 30.60 | 116,924 | +0.04(+0.13%) |
Feb 22, 2024 | 30.46 | 30.62 | 30.39 | 30.56 | 223,814 | +0.11(+0.36%) |
Feb 21, 2024 | 30.34 | 30.47 | 30.27 | 30.45 | 73,560 | +0.09(+0.30%) |
Feb 20, 2024 | 30.52 | 30.59 | 30.31 | 30.36 | 192,468 | -0.21(-0.69%) |
Feb 16, 2024 | 30.39 | 30.70 | 30.39 | 30.57 | 47,008 | +0.08(+0.26%) |
Feb 15, 2024 | 29.94 | 30.55 | 29.94 | 30.49 | 164,863 | +0.57(+1.91%) |
Feb 14, 2024 | 29.86 | 29.96 | 29.70 | 29.92 | 87,281 | +0.30(+1.01%) |
Feb 13, 2024 | 30.04 | 30.05 | 29.50 | 29.62 | 50,764 | -0.58(-1.92%) |
Feb 12, 2024 | 29.93 | 30.32 | 29.93 | 30.20 | 101,625 | +0.29(+0.97%) |
Feb 09, 2024 | 29.87 | 29.98 | 29.80 | 29.91 | 235,873 | +0.01(+0.03%) |
Feb 08, 2024 | 29.94 | 30.04 | 29.84 | 29.90 | 491,568 | -0.07(-0.23%) |
Feb 07, 2024 | 29.87 | 30.00 | 29.83 | 29.97 | 276,946 | +0.06(+0.20%) |
Feb 06, 2024 | 29.69 | 30.00 | 29.69 | 29.91 | 1,472,244 | +0.18(+0.61%) |
Feb 05, 2024 | 29.95 | 29.95 | 29.61 | 29.73 | 61,371 | -0.45(-1.49%) |
Feb 02, 2024 | 30.34 | 30.34 | 30.03 | 30.18 | 336,600 | -0.26(-0.85%) |
Feb 01, 2024 | 30.29 | 30.51 | 30.29 | 30.44 | 159,509 | +0.32(+1.06%) |
Jan 31, 2024 | 30.52 | 30.61 | 30.12 | 30.12 | 117,886 | -0.38(-1.25%) |
Jan 30, 2024 | 30.47 | 30.55 | 30.28 | 30.50 | 248,196 | +0.03(+0.10%) |
Jan 29, 2024 | 30.30 | 30.51 | 30.17 | 30.47 | 301,962 | +0.16(+0.53%) |
Jan 26, 2024 | 30.28 | 30.44 | 30.22 | 30.31 | 139,333 | +0.06(+0.20%) |
Jan 25, 2024 | 30.37 | 30.38 | 30.10 | 30.25 | 140,963 | -0.03(-0.10%) |
Jan 24, 2024 | 30.60 | 30.60 | 30.27 | 30.28 | 133,614 | -0.05(-0.16%) |
Jan 23, 2024 | 30.15 | 30.40 | 30.15 | 30.33 | 100,800 | +0.12(+0.40%) |
Jan 22, 2024 | 30.19 | 30.33 | 30.09 | 30.21 | 202,617 | -0.25(-0.82%) |
Jan 19, 2024 | 30.46 | 30.46 | 30.21 | 30.46 | 161,154 | +0.11(+0.36%) |
Jan 18, 2024 | 30.30 | 30.39 | 30.15 | 30.35 | 78,716 | +0.08(+0.26%) |
Jan 17, 2024 | 30.30 | 30.38 | 30.18 | 30.27 | 208,547 | -0.31(-1.01%) |
Jan 16, 2024 | 30.78 | 30.82 | 30.55 | 30.58 | 189,829 | -0.46(-1.48%) |
Jan 12, 2024 | 31.00 | 31.23 | 30.94 | 31.04 | 195,635 | +0.29(+0.94%) |
Jan 11, 2024 | 30.85 | 30.85 | 30.60 | 30.75 | 87,299 | -0.01(-0.03%) |
Jan 10, 2024 | 30.77 | 30.84 | 30.63 | 30.76 | 51,258 | -0.07(-0.23%) |
Jan 09, 2024 | 30.87 | 30.90 | 30.64 | 30.83 | 84,623 | -0.15(-0.48%) |
Jan 08, 2024 | 30.70 | 31.01 | 30.59 | 30.98 | 142,850 | +0.10(+0.32%) |
Jan 05, 2024 | 30.90 | 31.19 | 30.77 | 30.88 | 198,951 | -0.08(-0.26%) |
Jan 04, 2024 | 31.16 | 31.16 | 30.94 | 30.96 | 40,304 | -0.09(-0.29%) |
Jan 03, 2024 | 30.95 | 31.15 | 30.84 | 31.05 | 101,095 | -0.16(-0.51%) |
Jan 02, 2024 | 31.37 | 31.52 | 31.16 | 31.21 | 56,507 | -0.26(-0.83%) |
Dec 29, 2023 | 31.44 | 31.57 | 31.39 | 31.47 | 112,231 | -0.04(-0.13%) |
Dec 28, 2023 | 31.66 | 31.75 | 31.51 | 31.51 | 64,679 | -0.19(-0.60%) |
Dec 27, 2023 | 31.62 | 31.82 | 31.62 | 31.70 | 221,996 | +0.06(+0.20%) |
Dec 26, 2023 | 31.61 | 31.73 | 31.52 | 31.64 | 88,537 | +0.13(+0.41%) |
Dec 22, 2023 | 31.58 | 31.69 | 31.42 | 31.51 | 90,671 | +0.17(+0.54%) |
Dec 21, 2023 | 31.16 | 31.34 | 31.12 | 31.34 | 123,699 | +0.33(+1.06%) |
Dec 20, 2023 | 31.49 | 31.60 | 31.00 | 31.01 | 125,770 | -0.54(-1.71%) |
Dec 19, 2023 | 31.17 | 31.55 | 31.12 | 31.55 | 81,735 | +0.45(+1.44%) |
Dec 18, 2023 | 31.11 | 31.28 | 31.00 | 31.10 | 97,460 | +0.15(+0.48%) |
Dec 15, 2023 | 31.16 | 31.16 | 30.91 | 30.95 | 153,367 | -0.29(-0.92%) |
Dec 14, 2023 | 31.09 | 31.38 | 31.09 | 31.24 | 248,007 | +0.40(+1.29%) |
Dec 13, 2023 | 30.21 | 30.87 | 30.11 | 30.84 | 139,120 | +0.66(+2.18%) |
Dec 12, 2023 | 30.44 | 30.44 | 30.05 | 30.18 | 225,231 | -0.25(-0.82%) |
Dec 11, 2023 | 30.37 | 30.48 | 30.32 | 30.43 | 85,559 | -0.03(-0.10%) |
Dec 08, 2023 | 30.36 | 30.54 | 30.30 | 30.46 | 51,920 | +0.19(+0.63%) |
Dec 07, 2023 | 30.43 | 30.43 | 30.26 | 30.27 | 225,934 | +0.06(+0.20%) |
Dec 06, 2023 | 30.59 | 30.59 | 30.21 | 30.21 | 84,447 | -0.15(-0.49%) |
Dec 05, 2023 | 30.68 | 30.77 | 30.36 | 30.36 | 150,318 | -0.51(-1.65%) |
Dec 04, 2023 | 30.97 | 31.12 | 30.80 | 30.87 | 77,961 | -0.36(-1.15%) |
Dec 01, 2023 | 30.84 | 31.34 | 30.78 | 31.23 | 95,447 | +0.39(+1.26%) |
Nov 30, 2023 | 30.75 | 30.95 | 30.67 | 30.84 | 87,964 | +0.05(+0.16%) |
Nov 29, 2023 | 30.92 | 30.92 | 30.73 | 30.79 | 83,007 | -0.02(-0.06%) |
Nov 28, 2023 | 30.75 | 30.93 | 30.68 | 30.81 | 152,931 | +0.08(+0.26%) |
Nov 27, 2023 | 30.84 | 30.86 | 30.71 | 30.73 | 38,939 | -0.19(-0.63%) |
Nov 24, 2023 | 30.73 | 31.02 | 30.73 | 30.92 | 35,325 | +0.18(+0.60%) |
Nov 22, 2023 | 30.54 | 30.74 | 30.43 | 30.74 | 56,956 | +0.16(+0.52%) |
Nov 21, 2023 | 30.48 | 30.76 | 30.48 | 30.58 | 115,972 | +0.01(+0.03%) |
Nov 20, 2023 | 30.42 | 30.58 | 30.39 | 30.57 | 141,246 | +0.08(+0.26%) |
Nov 17, 2023 | 30.45 | 30.60 | 30.41 | 30.49 | 90,380 | +0.22(+0.72%) |
Nov 16, 2023 | 30.39 | 30.45 | 30.16 | 30.27 | 108,170 | -0.10(-0.33%) |
Nov 15, 2023 | 30.41 | 30.63 | 30.36 | 30.37 | 56,237 | -0.07(-0.23%) |
Nov 14, 2023 | 30.25 | 30.54 | 30.25 | 30.44 | 108,131 | +0.57(+1.90%) |
Nov 13, 2023 | 29.69 | 29.96 | 29.69 | 29.87 | 66,819 | +0.12(+0.40%) |
Nov 10, 2023 | 29.60 | 29.81 | 29.50 | 29.75 | 44,057 | +0.10(+0.34%) |
Nov 09, 2023 | 29.68 | 29.92 | 29.63 | 29.65 | 109,041 | +0.10(+0.34%) |
Nov 08, 2023 | 29.81 | 29.88 | 29.50 | 29.55 | 128,829 | -0.32(-1.07%) |
Nov 07, 2023 | 29.89 | 29.98 | 29.67 | 29.87 | 642,806 | -0.22(-0.73%) |
Nov 06, 2023 | 30.33 | 30.39 | 30.07 | 30.09 | 188,414 | -0.28(-0.92%) |
Nov 03, 2023 | 30.37 | 30.51 | 30.32 | 30.37 | 591,003 | +0.25(+0.83%) |
Nov 02, 2023 | 29.78 | 30.23 | 29.78 | 30.12 | 2,423,264 | +0.37(+1.24%) |
Nov 01, 2023 | 29.71 | 29.86 | 29.60 | 29.75 | 91,318 | +0.13(+0.44%) |
Oct 31, 2023 | 29.67 | 29.76 | 29.53 | 29.62 | 115,443 | -0.03(-0.10%) |
Oct 30, 2023 | 29.74 | 29.82 | 29.49 | 29.65 | 151,369 | +0.08(+0.27%) |
Oct 27, 2023 | 29.65 | 29.82 | 29.44 | 29.57 | 121,648 | -0.20(-0.67%) |
Oct 26, 2023 | 29.79 | 29.95 | 29.71 | 29.77 | 133,771 | -0.05(-0.17%) |
Oct 25, 2023 | 29.76 | 29.95 | 29.74 | 29.82 | 83,772 | -0.04(-0.13%) |
Oct 24, 2023 | 29.91 | 30.08 | 29.79 | 29.86 | 80,314 | -0.03(-0.10%) |
Oct 23, 2023 | 29.91 | 30.11 | 29.72 | 29.89 | 99,906 | -0.19(-0.63%) |
Oct 20, 2023 | 30.34 | 30.43 | 30.07 | 30.08 | 153,533 | -0.35(-1.15%) |
Oct 19, 2023 | 30.50 | 30.64 | 30.39 | 30.43 | 459,183 | -0.12(-0.39%) |
Oct 18, 2023 | 30.77 | 30.82 | 30.45 | 30.55 | 88,086 | -0.27(-0.87%) |
Oct 17, 2023 | 30.51 | 30.94 | 30.51 | 30.82 | 105,741 | +0.18(+0.59%) |
Oct 16, 2023 | 30.43 | 30.70 | 30.43 | 30.64 | 66,199 | +0.20(+0.65%) |
Oct 13, 2023 | 30.44 | 30.49 | 30.33 | 30.44 | 110,173 | +0.29(+0.96%) |
Oct 12, 2023 | 30.48 | 30.48 | 30.02 | 30.15 | 61,874 | -0.30(-0.98%) |
Oct 11, 2023 | 30.47 | 30.56 | 30.22 | 30.45 | 99,198 | +0.04(+0.13%) |
Oct 10, 2023 | 30.35 | 30.57 | 30.35 | 30.41 | 73,770 | +0.22(+0.73%) |
Oct 09, 2023 | 29.83 | 30.31 | 29.83 | 30.19 | 180,938 | +0.40(+1.34%) |
Oct 06, 2023 | 29.43 | 29.95 | 29.38 | 29.79 | 365,030 | +0.35(+1.18%) |
Oct 05, 2023 | 29.34 | 29.51 | 29.31 | 29.44 | 66,498 | +0.13(+0.44%) |
Oct 04, 2023 | 29.46 | 29.48 | 29.05 | 29.31 | 86,833 | -0.18(-0.61%) |
Oct 03, 2023 | 29.59 | 29.64 | 29.36 | 29.49 | 133,833 | -0.22(-0.74%) |
Oct 02, 2023 | 30.22 | 30.22 | 29.56 | 29.71 | 164,639 | -0.62(-2.04%) |
Sep 29, 2023 | 30.93 | 30.93 | 30.28 | 30.33 | 144,933 | -0.29(-0.94%) |
Sep 28, 2023 | 30.45 | 30.69 | 30.45 | 30.62 | 123,119 | +0.28(+0.92%) |
Sep 27, 2023 | 30.41 | 30.48 | 30.19 | 30.34 | 119,667 | +0.07(+0.23%) |
Sep 26, 2023 | 30.58 | 30.72 | 30.26 | 30.27 | 140,118 | -0.45(-1.45%) |
Sep 25, 2023 | 30.54 | 30.76 | 30.66 | 30.72 | 208,900 | +0.10(+0.32%) |
Sep 22, 2023 | 30.82 | 30.94 | 30.62 | 30.62 | 112,639 | -0.11(-0.35%) |
Sep 21, 2023 | 30.98 | 30.99 | 30.73 | 30.73 | 60,092 | -0.45(-1.43%) |
Sep 20, 2023 | 31.21 | 31.55 | 31.17 | 31.17 | 167,615 | +0.01(+0.03%) |
Sep 19, 2023 | 31.39 | 31.53 | 31.12 | 31.16 | 156,658 | -0.17(-0.54%) |
Sep 18, 2023 | 31.28 | 31.41 | 31.18 | 31.33 | 71,162 | +0.12(+0.38%) |
Sep 15, 2023 | 31.28 | 31.42 | 31.18 | 31.21 | 85,184 | -0.08(-0.25%) |
Sep 14, 2023 | 31.07 | 31.31 | 31.07 | 31.29 | 60,184 | +0.44(+1.41%) |
Sep 13, 2023 | 31.06 | 31.11 | 30.77 | 30.86 | 94,601 | -0.20(-0.65%) |
Sep 12, 2023 | 30.85 | 31.17 | 30.85 | 31.06 | 200,676 | +0.12(+0.40%) |
Sep 11, 2023 | 31.10 | 31.23 | 30.86 | 30.94 | 97,047 | +0.05(+0.16%) |
Sep 08, 2023 | 30.87 | 31.04 | 30.86 | 30.89 | 144,492 | +0.05(+0.16%) |
Sep 07, 2023 | 30.75 | 30.88 | 30.71 | 30.84 | 118,784 | -0.02(-0.06%) |
Sep 06, 2023 | 30.96 | 31.17 | 30.80 | 30.86 | 104,380 | -0.14(-0.45%) |
Sep 05, 2023 | 31.37 | 31.44 | 30.99 | 30.99 | 93,100 | -0.53(-1.67%) |
Sep 01, 2023 | 31.47 | 31.62 | 31.41 | 31.52 | 95,632 | +0.15(+0.47%) |
Aug 31, 2023 | 31.57 | 31.63 | 31.32 | 31.37 | 135,779 | -0.14(-0.44%) |
Aug 30, 2023 | 31.47 | 31.65 | 31.47 | 31.51 | 86,450 | +0.07(+0.22%) |
Aug 29, 2023 | 31.11 | 31.44 | 31.01 | 31.44 | 187,659 | +0.35(+1.12%) |
Aug 28, 2023 | 30.90 | 31.12 | 30.90 | 31.09 | 201,458 | +0.31(+1.00%) |
Aug 25, 2023 | 30.82 | 30.91 | 30.55 | 30.79 | 183,735 | +0.07(+0.22%) |
Aug 24, 2023 | 30.88 | 31.01 | 30.72 | 30.72 | 208,373 | -0.30(-0.96%) |
Aug 23, 2023 | 30.84 | 31.05 | 30.77 | 31.01 | 142,666 | +0.22(+0.71%) |
Aug 22, 2023 | 31.02 | 31.02 | 30.75 | 30.80 | 79,936 | -0.09(-0.29%) |
Aug 21, 2023 | 31.00 | 31.13 | 30.84 | 30.89 | 171,431 | -0.05(-0.16%) |
Aug 18, 2023 | 30.74 | 30.96 | 30.71 | 30.94 | 110,065 | +0.05(+0.16%) |
Aug 17, 2023 | 31.16 | 31.19 | 30.87 | 30.89 | 248,454 | -0.03(-0.10%) |
Aug 16, 2023 | 30.98 | 31.22 | 30.92 | 30.92 | 177,967 | -0.11(-0.35%) |
Aug 15, 2023 | 31.48 | 31.48 | 31.02 | 31.02 | 171,059 | -0.57(-1.82%) |
Aug 14, 2023 | 31.60 | 31.69 | 31.47 | 31.60 | 174,207 | -0.18(-0.56%) |
Aug 11, 2023 | 31.56 | 31.93 | 31.56 | 31.78 | 606,206 | +0.06(+0.19%) |
Aug 10, 2023 | 31.92 | 32.08 | 31.59 | 31.72 | 106,825 | -0.15(-0.47%) |
Aug 09, 2023 | 31.77 | 31.96 | 31.73 | 31.87 | 188,490 | +0.17(+0.53%) |
Aug 08, 2023 | 31.47 | 31.79 | 31.36 | 31.70 | 494,722 | -0.14(-0.44%) |
Aug 07, 2023 | 31.72 | 31.88 | 31.66 | 31.84 | 231,072 | +0.05(+0.16%) |
Aug 04, 2023 | 31.59 | 32.03 | 31.59 | 31.79 | 259,793 | +0.33(+1.04%) |
Aug 03, 2023 | 31.15 | 31.57 | 31.09 | 31.46 | 359,139 | +0.25(+0.79%) |
Aug 02, 2023 | 31.45 | 31.54 | 31.16 | 31.21 | 509,604 | -0.44(-1.38%) |
Aug 01, 2023 | 31.61 | 31.75 | 31.50 | 31.65 | 217,619 | -0.27(-0.84%) |
Jul 31, 2023 | 31.76 | 31.99 | 31.76 | 31.92 | 224,664 | +0.25(+0.78%) |
Jul 28, 2023 | 31.58 | 31.71 | 31.48 | 31.67 | 207,749 | +0.23(+0.73%) |
Jul 27, 2023 | 31.92 | 31.92 | 31.41 | 31.44 | 157,341 | -0.31(-0.97%) |
Jul 26, 2023 | 31.73 | 31.89 | 31.67 | 31.75 | 103,661 | -0.08(-0.25%) |
Jul 25, 2023 | 31.54 | 31.88 | 31.52 | 31.83 | 117,384 | +0.36(+1.13%) |
Jul 24, 2023 | 31.28 | 31.58 | 31.28 | 31.47 | 106,831 | +0.19(+0.60%) |
Jul 21, 2023 | 31.41 | 31.44 | 31.27 | 31.28 | 94,860 | -0.09(-0.28%) |
Jul 20, 2023 | 31.43 | 31.54 | 31.31 | 31.37 | 272,619 | +0.00(+0.00%) |
Jul 19, 2023 | 31.38 | 31.54 | 31.30 | 31.37 | 129,823 | -0.05(-0.16%) |
Jul 18, 2023 | 31.07 | 31.50 | 31.07 | 31.42 | 245,798 | +0.36(+1.15%) |
Jul 17, 2023 | 30.92 | 31.15 | 30.82 | 31.06 | 122,433 | +0.10(+0.32%) |
Jul 14, 2023 | 31.47 | 31.47 | 30.94 | 30.97 | 141,140 | -0.46(-1.45%) |
Jul 13, 2023 | 31.11 | 31.42 | 31.11 | 31.42 | 248,863 | +0.41(+1.31%) |
Jul 12, 2023 | 30.89 | 31.08 | 30.89 | 31.01 | 315,655 | +0.40(+1.30%) |
Jul 11, 2023 | 30.35 | 30.63 | 30.35 | 30.62 | 93,232 | +0.40(+1.31%) |
Jul 10, 2023 | 29.96 | 30.24 | 29.96 | 30.22 | 97,898 | +0.20(+0.66%) |
Jul 07, 2023 | 29.68 | 30.17 | 29.68 | 30.02 | 112,066 | +0.41(+1.37%) |
Jul 06, 2023 | 29.80 | 29.85 | 29.42 | 29.62 | 301,324 | -0.49(-1.61%) |
Jul 05, 2023 | 30.39 | 30.40 | 30.07 | 30.10 | 134,272 | -0.35(-1.14%) |
Jul 03, 2023 | 30.31 | 30.51 | 30.30 | 30.45 | 56,291 | +0.14(+0.46%) |
Jun 30, 2023 | 30.23 | 30.38 | 30.16 | 30.31 | 161,239 | +0.23(+0.76%) |
Jun 29, 2023 | 29.72 | 30.08 | 29.69 | 30.08 | 147,544 | +0.33(+1.10%) |
Jun 28, 2023 | 29.56 | 29.76 | 29.50 | 29.76 | 284,922 | +0.04(+0.13%) |
Jun 27, 2023 | 29.61 | 29.72 | 29.51 | 29.72 | 162,773 | +0.12(+0.39%) |
Jun 26, 2023 | 29.45 | 29.76 | 29.45 | 29.60 | 104,340 | +0.18(+0.61%) |
Jun 23, 2023 | 29.32 | 29.56 | 29.17 | 29.42 | 90,187 | -0.29(-0.96%) |
Jun 22, 2023 | 29.75 | 29.77 | 29.59 | 29.71 | 363,659 | -0.17(-0.56%) |
Jun 21, 2023 | 29.78 | 30.03 | 29.74 | 29.88 | 109,454 | -0.04(-0.13%) |
Jun 20, 2023 | 30.18 | 30.18 | 29.85 | 29.92 | 74,048 | -0.57(-1.88%) |
Jun 16, 2023 | 30.42 | 30.56 | 30.39 | 30.49 | 145,280 | +0.11(+0.36%) |
Jun 15, 2023 | 30.10 | 30.41 | 30.10 | 30.38 | 1,181,478 | +0.32(+1.05%) |
Jun 14, 2023 | 30.24 | 30.33 | 29.92 | 30.06 | 262,025 | +0.03(+0.10%) |
Jun 13, 2023 | 30.00 | 30.26 | 30.00 | 30.03 | 196,286 | +0.28(+0.93%) |
Jun 12, 2023 | 29.82 | 29.82 | 29.67 | 29.76 | 170,002 | -0.16(-0.52%) |
Jun 09, 2023 | 29.94 | 30.04 | 29.87 | 29.91 | 171,751 | -0.10(-0.33%) |
Jun 08, 2023 | 29.94 | 30.08 | 29.78 | 30.01 | 156,892 | +0.09(+0.30%) |
Jun 07, 2023 | 29.82 | 30.08 | 29.82 | 29.93 | 157,410 | +0.15(+0.50%) |
Jun 06, 2023 | 29.43 | 29.79 | 29.43 | 29.78 | 96,502 | +0.14(+0.47%) |
Jun 05, 2023 | 29.76 | 29.82 | 29.61 | 29.64 | 79,221 | -0.13(-0.43%) |
Jun 02, 2023 | 29.61 | 29.80 | 29.61 | 29.77 | 80,691 | +0.45(+1.55%) |