Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.26 | 35.36 | 35.21 | 35.33 | 9,118 | +0.17(+0.48%) |
May 23, 2024 | 35.42 | 35.45 | 35.08 | 35.16 | 12,556 | -0.14(-0.39%) |
May 22, 2024 | 35.42 | 35.44 | 35.24 | 35.30 | 11,723 | -0.10(-0.29%) |
May 21, 2024 | 35.33 | 35.40 | 35.33 | 35.40 | 8,138 | +0.07(+0.21%) |
May 20, 2024 | 35.40 | 35.43 | 35.33 | 35.33 | 10,685 | +0.05(+0.15%) |
May 17, 2024 | 35.30 | 35.30 | 35.23 | 35.27 | 5,241 | -0.02(-0.05%) |
May 16, 2024 | 35.35 | 35.39 | 35.28 | 35.29 | 16,925 | -0.03(-0.08%) |
May 15, 2024 | 35.14 | 35.33 | 35.14 | 35.32 | 11,257 | +0.31(+0.89%) |
May 14, 2024 | 34.91 | 35.01 | 34.87 | 35.00 | 15,515 | +0.13(+0.39%) |
May 13, 2024 | 34.94 | 34.95 | 34.86 | 34.87 | 7,936 | -0.04(-0.11%) |
May 10, 2024 | 34.92 | 34.94 | 34.81 | 34.91 | 26,339 | +0.05(+0.15%) |
May 09, 2024 | 34.72 | 34.87 | 34.69 | 34.86 | 10,643 | +0.17(+0.48%) |
May 08, 2024 | 34.66 | 34.73 | 34.65 | 34.69 | 13,229 | -0.03(-0.09%) |
May 07, 2024 | 34.69 | 34.76 | 34.68 | 34.72 | 12,384 | +0.11(+0.31%) |
May 06, 2024 | 34.53 | 34.63 | 34.52 | 34.61 | 9,762 | +0.16(+0.48%) |
May 03, 2024 | 34.40 | 34.50 | 34.32 | 34.45 | 16,421 | +0.39(+1.14%) |
May 02, 2024 | 33.97 | 34.13 | 33.85 | 34.06 | 13,877 | +0.13(+0.39%) |
May 01, 2024 | 33.95 | 34.26 | 33.84 | 33.93 | 11,053 | -0.07(-0.21%) |
Apr 30, 2024 | 34.35 | 34.35 | 34.00 | 34.00 | 27,615 | -0.37(-1.08%) |
Apr 29, 2024 | 34.33 | 34.38 | 34.25 | 34.37 | 26,308 | +0.13(+0.37%) |
Apr 26, 2024 | 34.20 | 34.33 | 34.20 | 34.24 | 7,103 | +0.25(+0.75%) |
Apr 25, 2024 | 33.79 | 34.07 | 33.75 | 33.99 | 31,001 | -0.17(-0.50%) |
Apr 24, 2024 | 34.21 | 34.21 | 34.03 | 34.16 | 48,319 | +0.02(+0.06%) |
Apr 23, 2024 | 33.98 | 34.18 | 33.98 | 34.14 | 17,747 | +0.28(+0.83%) |
Apr 22, 2024 | 33.77 | 34.00 | 33.69 | 33.86 | 13,711 | +0.22(+0.66%) |
Apr 19, 2024 | 33.84 | 33.88 | 33.57 | 33.64 | 33,450 | -0.19(-0.56%) |
Apr 18, 2024 | 33.96 | 34.04 | 33.78 | 33.83 | 38,301 | +0.02(+0.04%) |
Apr 17, 2024 | 34.18 | 34.18 | 33.81 | 33.81 | 30,618 | -0.21(-0.63%) |
Apr 16, 2024 | 33.99 | 34.12 | 33.92 | 34.02 | 31,708 | -0.03(-0.09%) |
Apr 15, 2024 | 34.47 | 34.52 | 34.00 | 34.06 | 55,972 | -0.22(-0.65%) |
Apr 12, 2024 | 34.55 | 34.55 | 34.25 | 34.28 | 26,411 | -0.44(-1.26%) |
Apr 11, 2024 | 34.53 | 34.77 | 34.38 | 34.72 | 35,155 | +0.18(+0.51%) |
Apr 10, 2024 | 34.45 | 34.59 | 34.37 | 34.54 | 43,282 | -0.21(-0.60%) |
Apr 09, 2024 | 34.80 | 34.80 | 34.52 | 34.75 | 100,051 | +0.05(+0.15%) |
Apr 08, 2024 | 34.72 | 34.74 | 34.64 | 34.70 | 20,099 | +0.00(+0.01%) |
Apr 05, 2024 | 34.53 | 34.77 | 34.50 | 34.69 | 41,174 | +0.23(+0.67%) |
Apr 04, 2024 | 34.92 | 34.93 | 34.46 | 34.46 | 114,612 | -0.23(-0.66%) |
Apr 03, 2024 | 34.60 | 34.81 | 34.60 | 34.69 | 84,226 | +0.00(+0.01%) |
Apr 02, 2024 | 34.77 | 34.77 | 34.57 | 34.69 | 33,595 | -0.21(-0.60%) |
Apr 01, 2024 | 35.28 | 35.28 | 34.76 | 34.90 | 190,071 | +0.04(+0.13%) |
Mar 28, 2024 | 34.85 | 34.92 | 34.85 | 34.85 | 1,202,840 | +0.00(+0.00%) |
Mar 27, 2024 | 34.90 | 34.90 | 34.85 | 34.85 | 1,115 | +0.01(+0.01%) |
Mar 26, 2024 | 34.89 | 34.89 | 34.84 | 34.85 | 3,985 | +0.00(+0.01%) |
Mar 25, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 61 | +0.01(+0.01%) |
Mar 22, 2024 | 34.84 | 34.88 | 34.83 | 34.84 | 10,917 | +0.01(+0.04%) |
Mar 21, 2024 | 34.88 | 34.88 | 34.81 | 34.83 | 11,823 | +0.01(+0.03%) |
Mar 20, 2024 | 34.80 | 34.84 | 34.76 | 34.82 | 4,820 | +0.04(+0.11%) |
Mar 19, 2024 | 34.78 | 34.80 | 34.77 | 34.78 | 2,572 | +0.02(+0.05%) |
Mar 18, 2024 | 34.75 | 34.78 | 34.75 | 34.76 | 2,134 | +0.02(+0.05%) |
Mar 15, 2024 | 34.73 | 34.74 | 34.72 | 34.74 | 3,245 | -0.00(-0.01%) |
Mar 14, 2024 | 34.73 | 34.74 | 34.73 | 34.74 | 1,389 | +0.00(+0.01%) |
Mar 13, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 2 | -0.02(-0.04%) |
Mar 12, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 291 | +0.05(+0.15%) |
Mar 11, 2024 | 34.69 | 34.70 | 34.66 | 34.70 | 868 | +0.02(+0.05%) |
Mar 08, 2024 | 34.73 | 34.73 | 34.69 | 34.69 | 308 | -0.03(-0.09%) |
Mar 07, 2024 | 34.77 | 34.77 | 34.69 | 34.72 | 4,944 | +0.07(+0.20%) |
Mar 06, 2024 | 34.66 | 34.66 | 34.65 | 34.65 | 1,643 | -0.01(-0.01%) |
Mar 05, 2024 | 34.62 | 34.65 | 34.62 | 34.65 | 2,864 | -0.04(-0.12%) |
Mar 04, 2024 | 34.64 | 34.69 | 34.64 | 34.69 | 3,537 | +0.03(+0.09%) |
Mar 01, 2024 | 34.66 | 34.68 | 34.65 | 34.66 | 3,360 | +0.01(+0.03%) |
Feb 29, 2024 | 34.63 | 34.65 | 34.62 | 34.65 | 1,164 | +0.04(+0.11%) |
Feb 28, 2024 | 34.62 | 34.62 | 34.61 | 34.61 | 246 | +0.01(+0.03%) |
Feb 27, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 2,248 | +0.02(+0.07%) |
Feb 26, 2024 | 34.53 | 34.58 | 34.53 | 34.58 | 948 | -0.00(-0.01%) |
Feb 23, 2024 | 34.57 | 34.59 | 34.56 | 34.58 | 2,668 | +0.00(+0.00%) |
Feb 22, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 82 | +0.16(+0.45%) |
Feb 21, 2024 | 34.39 | 34.42 | 34.39 | 34.42 | 170 | +0.03(+0.09%) |
Feb 20, 2024 | 34.37 | 34.39 | 34.33 | 34.39 | 444 | -0.04(-0.13%) |
Feb 16, 2024 | 34.41 | 34.47 | 34.41 | 34.44 | 3,711 | +0.01(+0.04%) |
Feb 15, 2024 | 34.43 | 34.43 | 34.40 | 34.42 | 630 | +0.02(+0.06%) |
Feb 14, 2024 | 34.33 | 34.40 | 34.33 | 34.40 | 1,853 | +0.13(+0.39%) |
Feb 13, 2024 | 34.35 | 34.36 | 34.22 | 34.27 | 6,319 | -0.12(-0.36%) |
Feb 12, 2024 | 34.43 | 34.43 | 34.39 | 34.40 | 533 | -0.03(-0.09%) |
Feb 09, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 1,181 | +0.06(+0.17%) |
Feb 08, 2024 | 34.34 | 34.37 | 34.34 | 34.37 | 1,147 | +0.01(+0.02%) |
Feb 07, 2024 | 34.35 | 34.36 | 34.35 | 34.36 | 148 | +0.10(+0.28%) |
Feb 06, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 69 | +0.01(+0.04%) |
Feb 05, 2024 | 34.21 | 34.25 | 34.21 | 34.25 | 1,727 | -0.00(-0.00%) |
Feb 02, 2024 | 34.13 | 34.25 | 34.13 | 34.25 | 18,994 | +0.13(+0.38%) |
Feb 01, 2024 | 33.95 | 34.12 | 33.95 | 34.12 | 1,518 | +0.15(+0.45%) |
Jan 31, 2024 | 34.04 | 34.05 | 33.97 | 33.97 | 5,088 | -0.20(-0.57%) |
Jan 30, 2024 | 34.13 | 34.16 | 34.13 | 34.16 | 450 | +0.00(+0.01%) |
Jan 29, 2024 | 34.10 | 34.16 | 34.10 | 34.16 | 2,969 | +0.07(+0.21%) |
Jan 26, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 113 | +0.03(+0.09%) |
Jan 25, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 0 | +0.04(+0.11%) |
Jan 24, 2024 | 34.13 | 34.13 | 34.02 | 34.02 | 247 | +0.02(+0.06%) |
Jan 23, 2024 | 33.87 | 34.00 | 33.87 | 34.00 | 771 | +0.11(+0.32%) |
Jan 22, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 30,814 | +0.06(+0.19%) |
Jan 19, 2024 | 33.68 | 33.83 | 33.65 | 33.83 | 3,306 | +0.18(+0.54%) |
Jan 18, 2024 | 33.49 | 33.65 | 33.49 | 33.65 | 290 | +0.19(+0.56%) |
Jan 17, 2024 | 33.37 | 33.48 | 33.37 | 33.46 | 1,554 | -0.06(-0.19%) |
Jan 16, 2024 | 33.58 | 33.58 | 33.52 | 33.52 | 3,026 | -0.09(-0.27%) |
Jan 12, 2024 | 33.59 | 33.61 | 33.59 | 33.61 | 1,896 | +0.00(+0.01%) |
Jan 11, 2024 | 33.56 | 33.62 | 33.56 | 33.61 | 848 | +0.04(+0.12%) |
Jan 10, 2024 | 33.42 | 33.57 | 33.42 | 33.57 | 671 | +0.11(+0.32%) |
Jan 09, 2024 | 33.46 | 33.49 | 33.45 | 33.46 | 1,179 | -0.02(-0.07%) |
Jan 08, 2024 | 33.48 | 33.49 | 33.48 | 33.49 | 160 | +0.29(+0.88%) |
Jan 05, 2024 | 33.17 | 33.19 | 33.17 | 33.19 | 402 | +0.03(+0.09%) |
Jan 04, 2024 | 33.23 | 33.27 | 33.16 | 33.16 | 1,718 | -0.06(-0.17%) |
Jan 03, 2024 | 33.24 | 33.28 | 33.22 | 33.22 | 1,341 | -0.15(-0.45%) |
Jan 02, 2024 | 33.31 | 33.41 | 33.30 | 33.37 | 9,704 | -0.11(-0.34%) |
Dec 29, 2023 | 33.45 | 33.50 | 33.40 | 33.48 | 1,469 | -0.03(-0.10%) |
Dec 28, 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 0 | -0.01(-0.02%) |
Dec 27, 2023 | 33.53 | 33.53 | 33.52 | 33.52 | 373 | +0.09(+0.27%) |
Dec 26, 2023 | 33.33 | 33.43 | 33.33 | 33.43 | 5,520 | +0.13(+0.39%) |
Dec 22, 2023 | 33.33 | 33.40 | 33.30 | 33.30 | 2,903 | -0.01(-0.03%) |
Dec 21, 2023 | 33.33 | 33.34 | 33.21 | 33.31 | 1,867 | +0.15(+0.46%) |
Dec 20, 2023 | 33.23 | 33.23 | 33.16 | 33.16 | 242 | -0.22(-0.65%) |
Dec 19, 2023 | 33.38 | 33.38 | 33.38 | 33.38 | 235 | +0.07(+0.20%) |
Dec 18, 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 137 | +0.04(+0.13%) |
Dec 15, 2023 | 33.21 | 33.27 | 33.20 | 33.27 | 1,026 | +0.06(+0.18%) |
Dec 14, 2023 | 33.17 | 33.24 | 33.17 | 33.21 | 1,586 | +0.07(+0.20%) |
Dec 13, 2023 | 32.86 | 33.14 | 32.86 | 33.14 | 9,759 | +0.27(+0.83%) |
Dec 12, 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 133 | +0.10(+0.32%) |
Dec 11, 2023 | 32.67 | 32.76 | 32.67 | 32.76 | 485 | +0.09(+0.26%) |
Dec 08, 2023 | 32.52 | 32.68 | 32.52 | 32.68 | 2,487 | +0.12(+0.35%) |
Dec 07, 2023 | 32.46 | 32.56 | 32.46 | 32.56 | 1,733 | +0.20(+0.62%) |
Dec 06, 2023 | 32.42 | 32.42 | 32.36 | 32.36 | 1,502 | -0.08(-0.24%) |
Dec 05, 2023 | 32.39 | 32.44 | 32.39 | 32.44 | 3,036 | -0.03(-0.08%) |
Dec 04, 2023 | 32.37 | 32.46 | 32.37 | 32.46 | 547 | -0.13(-0.39%) |
Dec 01, 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 100 | +0.15(+0.45%) |
Nov 30, 2023 | 32.29 | 32.45 | 32.29 | 32.45 | 1,925 | +0.11(+0.33%) |
Nov 29, 2023 | 32.40 | 32.40 | 32.31 | 32.34 | 1,854 | -0.03(-0.11%) |
Nov 28, 2023 | 32.35 | 32.37 | 32.35 | 32.37 | 207 | +0.02(+0.07%) |
Nov 27, 2023 | 32.34 | 32.35 | 32.31 | 32.35 | 1,288 | -0.02(-0.05%) |
Nov 24, 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 100 | +0.01(+0.03%) |
Nov 22, 2023 | 32.30 | 32.36 | 32.30 | 32.36 | 214 | +0.11(+0.34%) |
Nov 21, 2023 | 32.16 | 32.25 | 32.16 | 32.25 | 2,107 | -0.04(-0.14%) |
Nov 20, 2023 | 32.06 | 32.30 | 32.06 | 32.30 | 1,276 | +0.18(+0.55%) |
Nov 17, 2023 | 32.05 | 32.12 | 32.05 | 32.12 | 1,085 | +0.05(+0.15%) |
Nov 16, 2023 | 31.98 | 32.07 | 31.97 | 32.07 | 4,624 | +0.03(+0.09%) |
Nov 15, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 20 | +0.06(+0.17%) |
Nov 14, 2023 | 32.01 | 32.03 | 31.99 | 31.99 | 9,157 | +0.46(+1.45%) |
Nov 13, 2023 | 31.51 | 31.54 | 31.51 | 31.53 | 776 | -0.04(-0.11%) |
Nov 10, 2023 | 31.26 | 31.57 | 31.26 | 31.57 | 376 | +0.41(+1.32%) |
Nov 09, 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 45 | -0.19(-0.61%) |
Nov 08, 2023 | 31.29 | 31.37 | 31.29 | 31.34 | 2,280 | +0.02(+0.08%) |
Nov 07, 2023 | 31.22 | 31.34 | 31.22 | 31.32 | 1,167 | +0.08(+0.25%) |
Nov 06, 2023 | 31.21 | 31.24 | 31.20 | 31.24 | 1,218 | +0.01(+0.03%) |
Nov 03, 2023 | 31.22 | 31.24 | 31.20 | 31.23 | 1,190 | +0.23(+0.75%) |
Nov 02, 2023 | 30.84 | 31.00 | 30.84 | 31.00 | 774 | +0.43(+1.41%) |
Nov 01, 2023 | 30.41 | 30.57 | 30.40 | 30.57 | 1,648 | +0.24(+0.78%) |
Oct 31, 2023 | 30.17 | 30.33 | 30.16 | 30.33 | 4,469 | +0.10(+0.32%) |
Oct 30, 2023 | 30.01 | 30.26 | 30.01 | 30.24 | 32,973 | +0.37(+1.24%) |
Oct 27, 2023 | 30.04 | 30.05 | 29.80 | 29.87 | 28,861 | -0.16(-0.53%) |
Oct 26, 2023 | 29.98 | 30.12 | 29.97 | 30.02 | 895 | -0.27(-0.90%) |
Oct 25, 2023 | 30.43 | 30.43 | 30.24 | 30.30 | 685 | -0.34(-1.12%) |
Oct 24, 2023 | 30.51 | 30.64 | 30.51 | 30.64 | 2,783 | +0.22(+0.73%) |
Oct 23, 2023 | 30.46 | 30.51 | 30.42 | 30.42 | 1,679 | -0.08(-0.25%) |
Oct 20, 2023 | 30.59 | 30.64 | 30.50 | 30.50 | 4,365 | -0.29(-0.94%) |
Oct 19, 2023 | 30.86 | 31.03 | 30.73 | 30.79 | 13,700 | -0.18(-0.59%) |
Oct 18, 2023 | 31.09 | 31.11 | 30.97 | 30.97 | 7,202 | -0.30(-0.94%) |
Oct 17, 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 51 | -0.04(-0.12%) |
Oct 16, 2023 | 31.12 | 31.30 | 31.12 | 31.30 | 2,604 | +0.31(+1.00%) |
Oct 13, 2023 | 31.09 | 31.09 | 30.97 | 30.99 | 667 | -0.15(-0.49%) |
Oct 12, 2023 | 31.27 | 31.27 | 31.07 | 31.15 | 561 | -0.12(-0.37%) |
Oct 11, 2023 | 31.16 | 31.26 | 31.09 | 31.26 | 12,403 | +0.07(+0.22%) |
Oct 10, 2023 | 31.17 | 31.20 | 31.16 | 31.19 | 1,461 | +0.14(+0.45%) |
Oct 09, 2023 | 30.78 | 31.07 | 30.78 | 31.05 | 1,504 | +0.12(+0.38%) |
Oct 06, 2023 | 30.89 | 30.94 | 30.89 | 30.94 | 644 | +0.29(+0.94%) |
Oct 05, 2023 | 30.61 | 30.65 | 30.58 | 30.65 | 833 | -0.04(-0.12%) |
Oct 04, 2023 | 30.52 | 30.68 | 30.48 | 30.68 | 1,349 | +0.21(+0.67%) |
Oct 03, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 18 | -0.31(-1.01%) |
Oct 02, 2023 | 30.70 | 30.79 | 30.67 | 30.79 | 821 | -0.00(-0.01%) |
Sep 29, 2023 | 30.93 | 30.96 | 30.79 | 30.79 | 313 | -0.07(-0.23%) |
Sep 28, 2023 | 30.93 | 30.93 | 30.86 | 30.86 | 126 | +0.14(+0.47%) |
Sep 27, 2023 | 30.64 | 30.76 | 30.64 | 30.72 | 275 | -0.01(-0.02%) |
Sep 26, 2023 | 30.68 | 30.73 | 30.68 | 30.73 | 500 | -0.31(-0.99%) |
Sep 25, 2023 | 30.99 | 31.03 | 30.98 | 31.03 | 1,761 | +0.07(+0.22%) |
Sep 22, 2023 | 31.08 | 31.12 | 30.96 | 30.96 | 270 | -0.06(-0.20%) |
Sep 21, 2023 | 31.17 | 31.17 | 31.03 | 31.03 | 236 | -0.38(-1.21%) |
Sep 20, 2023 | 31.63 | 31.63 | 31.41 | 31.41 | 20,753 | -0.19(-0.59%) |
Sep 19, 2023 | 31.54 | 31.59 | 31.50 | 31.59 | 1,648 | -0.00(-0.01%) |
Sep 18, 2023 | 31.56 | 31.59 | 31.56 | 31.59 | 845 | -0.01(-0.03%) |
Sep 15, 2023 | 31.66 | 31.68 | 31.59 | 31.61 | 1,026 | -0.26(-0.80%) |
Sep 14, 2023 | 31.72 | 31.86 | 31.72 | 31.86 | 962 | +0.19(+0.59%) |
Sep 13, 2023 | 31.65 | 31.67 | 31.62 | 31.67 | 625 | +0.05(+0.16%) |
Sep 12, 2023 | 31.62 | 31.62 | 31.62 | 31.62 | 0 | -0.09(-0.27%) |
Sep 11, 2023 | 31.66 | 31.71 | 31.63 | 31.71 | 3,238 | +0.12(+0.38%) |
Sep 08, 2023 | 31.61 | 31.61 | 31.53 | 31.59 | 3,161 | +0.04(+0.13%) |
Sep 07, 2023 | 31.46 | 31.55 | 31.46 | 31.55 | 3,166 | -0.03(-0.08%) |
Sep 06, 2023 | 31.56 | 31.58 | 31.54 | 31.58 | 4,546 | -0.19(-0.60%) |
Sep 05, 2023 | 31.75 | 31.80 | 31.74 | 31.77 | 3,535 | -0.09(-0.28%) |
Sep 01, 2023 | 31.87 | 31.87 | 31.75 | 31.85 | 30,113 | +0.04(+0.13%) |
Aug 31, 2023 | 31.80 | 31.83 | 31.80 | 31.81 | 813 | -0.00(-0.01%) |
Aug 30, 2023 | 31.70 | 31.82 | 31.70 | 31.82 | 346 | +0.08(+0.25%) |
Aug 29, 2023 | 31.52 | 31.74 | 31.52 | 31.74 | 6,632 | +0.33(+1.05%) |
Aug 28, 2023 | 31.31 | 31.41 | 31.31 | 31.41 | 2,464 | +0.11(+0.34%) |
Aug 25, 2023 | 31.26 | 31.30 | 31.14 | 31.30 | 1,021 | +0.12(+0.39%) |
Aug 24, 2023 | 31.28 | 31.28 | 31.18 | 31.18 | 200 | -0.22(-0.69%) |
Aug 23, 2023 | 31.37 | 31.41 | 31.33 | 31.40 | 13,614 | +0.19(+0.60%) |
Aug 22, 2023 | 31.23 | 31.23 | 31.18 | 31.21 | 644 | -0.07(-0.22%) |
Aug 21, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 49 | +0.18(+0.59%) |
Aug 18, 2023 | 30.87 | 31.10 | 30.87 | 31.10 | 3,865 | -0.01(-0.04%) |
Aug 17, 2023 | 31.23 | 31.27 | 31.07 | 31.11 | 3,126 | -0.17(-0.53%) |
Aug 16, 2023 | 31.36 | 31.39 | 31.27 | 31.27 | 1,689 | -0.13(-0.42%) |
Aug 15, 2023 | 31.36 | 31.41 | 30.89 | 31.41 | 310 | -0.21(-0.66%) |
Aug 14, 2023 | 31.58 | 31.62 | 31.57 | 31.62 | 1,224 | +0.10(+0.31%) |
Aug 11, 2023 | 31.52 | 31.54 | 31.51 | 31.52 | 854 | -0.03(-0.09%) |
Aug 10, 2023 | 31.76 | 31.83 | 31.54 | 31.55 | 3,814 | -0.01(-0.02%) |
Aug 09, 2023 | 31.62 | 31.62 | 31.52 | 31.56 | 2,050 | -0.07(-0.23%) |
Aug 08, 2023 | 31.62 | 31.63 | 31.62 | 31.63 | 205 | -0.08(-0.25%) |
Aug 07, 2023 | 31.68 | 31.71 | 31.66 | 31.71 | 1,600 | +0.17(+0.53%) |
Aug 04, 2023 | 31.73 | 31.82 | 31.54 | 31.54 | 14,294 | -0.12(-0.38%) |
Aug 03, 2023 | 31.62 | 31.66 | 31.62 | 31.66 | 1,644 | -0.04(-0.12%) |
Aug 02, 2023 | 31.69 | 31.73 | 31.64 | 31.70 | 14,261 | -0.26(-0.81%) |
Aug 01, 2023 | 31.93 | 31.96 | 31.93 | 31.96 | 300 | -0.02(-0.08%) |
Jul 31, 2023 | 31.92 | 32.03 | 31.92 | 31.98 | 475 | -0.00(-0.02%) |
Jul 28, 2023 | 32.01 | 32.02 | 31.99 | 31.99 | 504 | +0.22(+0.69%) |
Jul 27, 2023 | 32.13 | 32.13 | 31.77 | 31.77 | 37,333 | -0.11(-0.34%) |
Jul 26, 2023 | 31.86 | 31.92 | 31.86 | 31.88 | 1,189 | -0.05(-0.16%) |
Jul 25, 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 2 | +0.07(+0.21%) |
Jul 24, 2023 | 31.77 | 31.86 | 31.77 | 31.86 | 3,417 | +0.12(+0.38%) |
Jul 21, 2023 | 31.78 | 31.82 | 31.74 | 31.74 | 162,787 | -0.03(-0.11%) |
Jul 20, 2023 | 31.75 | 31.87 | 31.75 | 31.77 | 2,216 | -0.12(-0.37%) |
Jul 19, 2023 | 31.90 | 31.98 | 31.89 | 31.89 | 764 | +0.01(+0.03%) |
Jul 18, 2023 | 31.81 | 31.88 | 31.78 | 31.88 | 2,279 | +0.10(+0.33%) |
Jul 17, 2023 | 31.62 | 31.78 | 31.62 | 31.78 | 10,271 | +0.10(+0.31%) |
Jul 14, 2023 | 31.73 | 31.75 | 31.63 | 31.68 | 4,155 | -0.02(-0.06%) |
Jul 13, 2023 | 31.40 | 31.70 | 31.40 | 31.70 | 8,695 | +0.15(+0.46%) |
Jul 12, 2023 | 31.56 | 31.57 | 31.49 | 31.55 | 9,520 | +0.20(+0.65%) |
Jul 11, 2023 | 31.29 | 31.36 | 31.23 | 31.35 | 9,676 | +0.12(+0.38%) |
Jul 10, 2023 | 31.12 | 31.29 | 31.12 | 31.23 | 4,935 | +0.03(+0.08%) |
Jul 07, 2023 | 31.28 | 31.29 | 31.21 | 31.21 | 846 | -0.02(-0.08%) |
Jul 06, 2023 | 31.16 | 31.23 | 31.05 | 31.23 | 2,517 | -0.15(-0.48%) |
Jul 05, 2023 | 31.26 | 31.39 | 31.06 | 31.38 | 6,417 | -0.05(-0.15%) |
Jul 03, 2023 | 31.45 | 31.45 | 31.36 | 31.43 | 2,224 | +0.02(+0.07%) |
Jun 30, 2023 | 31.36 | 31.41 | 31.36 | 31.40 | 52,963 | +0.25(+0.80%) |
Jun 29, 2023 | 31.05 | 31.18 | 31.05 | 31.16 | 1,026 | +0.10(+0.32%) |
Jun 28, 2023 | 30.94 | 31.12 | 30.94 | 31.06 | 13,756 | -0.03(-0.10%) |
Jun 27, 2023 | 30.93 | 31.13 | 30.87 | 31.09 | 82,907 | +0.27(+0.87%) |
Jun 26, 2023 | 30.82 | 31.02 | 30.80 | 30.82 | 10,116 | -0.13(-0.42%) |
Jun 23, 2023 | 30.98 | 31.00 | 30.93 | 30.95 | 5,674 | -0.10(-0.32%) |
Jun 22, 2023 | 30.84 | 31.06 | 30.84 | 31.05 | 5,255 | +0.06(+0.21%) |
Jun 21, 2023 | 30.97 | 31.06 | 30.97 | 30.98 | 9,101 | -0.09(-0.27%) |
Jun 20, 2023 | 30.97 | 31.10 | 30.97 | 31.07 | 4,677 | -0.09(-0.28%) |
Jun 16, 2023 | 31.21 | 31.28 | 31.14 | 31.16 | 7,306 | -0.10(-0.32%) |