Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 35.76 | 35.76 | 35.33 | 35.54 | 35,978 | -0.10(-0.28%) |
May 21, 2024 | 35.49 | 35.70 | 35.38 | 35.64 | 96,653 | -0.14(-0.39%) |
May 20, 2024 | 35.52 | 35.81 | 35.52 | 35.78 | 61,295 | +0.32(+0.90%) |
May 17, 2024 | 35.71 | 35.71 | 35.25 | 35.46 | 84,163 | -0.13(-0.37%) |
May 16, 2024 | 35.78 | 35.89 | 35.54 | 35.59 | 68,894 | -0.30(-0.84%) |
May 15, 2024 | 35.20 | 35.89 | 35.05 | 35.89 | 81,453 | +0.90(+2.57%) |
May 14, 2024 | 34.57 | 35.00 | 34.50 | 34.99 | 116,763 | +0.41(+1.19%) |
May 13, 2024 | 34.67 | 34.68 | 34.44 | 34.58 | 122,208 | +0.12(+0.35%) |
May 10, 2024 | 34.48 | 34.70 | 34.33 | 34.46 | 68,389 | +0.14(+0.41%) |
May 09, 2024 | 34.39 | 34.42 | 34.13 | 34.32 | 68,750 | -0.10(-0.29%) |
May 08, 2024 | 34.14 | 34.57 | 34.08 | 34.42 | 85,162 | -0.06(-0.17%) |
May 07, 2024 | 34.65 | 34.69 | 34.40 | 34.48 | 146,612 | -0.27(-0.78%) |
May 06, 2024 | 34.28 | 34.75 | 34.20 | 34.75 | 231,317 | +0.67(+1.97%) |
May 03, 2024 | 33.92 | 34.09 | 33.74 | 34.08 | 56,304 | +0.73(+2.19%) |
May 02, 2024 | 33.05 | 33.41 | 32.82 | 33.35 | 50,427 | +0.73(+2.24%) |
May 01, 2024 | 32.87 | 33.28 | 32.47 | 32.62 | 73,708 | -0.43(-1.30%) |
Apr 30, 2024 | 33.62 | 33.76 | 33.05 | 33.05 | 21,601 | -0.72(-2.13%) |
Apr 29, 2024 | 33.80 | 33.92 | 33.50 | 33.77 | 30,814 | +0.05(+0.15%) |
Apr 26, 2024 | 33.40 | 33.88 | 33.39 | 33.72 | 58,306 | +0.83(+2.52%) |
Apr 25, 2024 | 32.18 | 33.00 | 32.04 | 32.89 | 78,451 | -0.15(-0.45%) |
Apr 24, 2024 | 33.41 | 33.51 | 32.81 | 33.04 | 28,692 | +0.13(+0.40%) |
Apr 23, 2024 | 32.54 | 33.01 | 32.54 | 32.91 | 78,994 | +0.67(+2.08%) |
Apr 22, 2024 | 32.12 | 32.49 | 31.81 | 32.24 | 67,039 | +0.36(+1.13%) |
Apr 19, 2024 | 33.00 | 33.00 | 31.81 | 31.88 | 74,205 | -1.31(-3.95%) |
Apr 18, 2024 | 33.40 | 33.59 | 33.04 | 33.19 | 31,914 | -0.02(-0.06%) |
Apr 17, 2024 | 33.99 | 34.07 | 33.21 | 33.21 | 47,935 | -0.56(-1.66%) |
Apr 16, 2024 | 33.52 | 33.92 | 33.42 | 33.77 | 74,572 | +0.12(+0.36%) |
Apr 15, 2024 | 34.73 | 34.78 | 33.65 | 33.65 | 208,731 | -0.80(-2.32%) |
Apr 12, 2024 | 34.81 | 34.86 | 34.37 | 34.45 | 80,669 | -0.86(-2.44%) |
Apr 11, 2024 | 35.08 | 35.35 | 34.84 | 35.31 | 63,548 | +0.47(+1.35%) |
Apr 10, 2024 | 34.77 | 34.96 | 34.68 | 34.84 | 56,228 | -0.27(-0.77%) |
Apr 09, 2024 | 35.37 | 35.37 | 34.71 | 35.11 | 154,133 | -0.01(-0.03%) |
Apr 08, 2024 | 35.30 | 35.36 | 35.02 | 35.12 | 110,236 | -0.15(-0.43%) |
Apr 05, 2024 | 34.94 | 35.42 | 34.85 | 35.27 | 115,893 | +0.45(+1.29%) |
Apr 04, 2024 | 35.83 | 35.96 | 34.81 | 34.82 | 293,662 | -0.66(-1.86%) |
Apr 03, 2024 | 35.13 | 35.65 | 35.13 | 35.48 | 183,430 | +0.07(+0.20%) |
Apr 02, 2024 | 35.27 | 35.44 | 35.01 | 35.41 | 76,225 | -0.39(-1.09%) |
Apr 01, 2024 | 35.69 | 36.03 | 35.60 | 35.80 | 121,197 | +0.21(+0.59%) |
Mar 28, 2024 | 35.62 | 35.78 | 35.53 | 35.59 | 42,987 | +0.01(+0.03%) |
Mar 27, 2024 | 35.86 | 35.86 | 35.29 | 35.58 | 71,777 | -0.07(-0.20%) |
Mar 26, 2024 | 36.01 | 36.02 | 35.65 | 35.65 | 63,751 | -0.18(-0.50%) |
Mar 25, 2024 | 35.59 | 35.97 | 35.47 | 35.83 | 77,462 | -0.06(-0.17%) |
Mar 22, 2024 | 35.82 | 36.00 | 35.67 | 35.89 | 71,494 | +0.05(+0.14%) |
Mar 21, 2024 | 36.05 | 36.13 | 35.80 | 35.84 | 101,851 | +0.21(+0.59%) |
Mar 20, 2024 | 35.32 | 35.64 | 35.10 | 35.63 | 68,249 | +0.44(+1.25%) |
Mar 19, 2024 | 34.90 | 35.24 | 34.62 | 35.19 | 103,597 | -0.19(-0.54%) |
Mar 18, 2024 | 35.49 | 35.62 | 35.18 | 35.38 | 61,872 | +0.45(+1.29%) |
Mar 15, 2024 | 35.16 | 35.26 | 34.88 | 34.93 | 85,428 | -0.67(-1.88%) |
Mar 14, 2024 | 36.00 | 36.01 | 35.40 | 35.60 | 47,421 | -0.49(-1.36%) |
Mar 13, 2024 | 36.25 | 36.29 | 36.03 | 36.09 | 73,160 | -0.28(-0.77%) |
Mar 12, 2024 | 35.84 | 36.37 | 35.52 | 36.37 | 86,221 | +0.90(+2.54%) |
Mar 11, 2024 | 35.61 | 35.67 | 35.28 | 35.47 | 107,526 | -0.38(-1.06%) |
Mar 08, 2024 | 36.69 | 36.97 | 35.69 | 35.85 | 161,751 | -0.96(-2.61%) |
Mar 07, 2024 | 36.54 | 36.86 | 36.18 | 36.81 | 107,795 | +0.62(+1.71%) |
Mar 06, 2024 | 36.27 | 36.43 | 35.90 | 36.19 | 129,677 | +0.53(+1.49%) |
Mar 05, 2024 | 36.15 | 36.15 | 35.43 | 35.66 | 132,189 | -0.69(-1.90%) |
Mar 04, 2024 | 36.41 | 36.60 | 36.25 | 36.35 | 185,085 | +0.18(+0.50%) |
Mar 01, 2024 | 35.64 | 36.23 | 35.61 | 36.17 | 120,139 | +0.82(+2.32%) |
Feb 29, 2024 | 35.02 | 35.41 | 34.92 | 35.35 | 82,217 | +0.55(+1.58%) |
Feb 28, 2024 | 35.00 | 35.05 | 34.71 | 34.80 | 89,190 | -0.47(-1.33%) |
Feb 27, 2024 | 35.33 | 35.33 | 35.05 | 35.27 | 106,246 | +0.11(+0.31%) |
Feb 26, 2024 | 35.11 | 35.33 | 35.00 | 35.16 | 150,453 | +0.21(+0.60%) |
Feb 23, 2024 | 35.34 | 35.53 | 34.75 | 34.95 | 143,110 | -0.23(-0.65%) |
Feb 22, 2024 | 34.71 | 35.27 | 34.55 | 35.18 | 137,112 | +1.66(+4.95%) |
Feb 21, 2024 | 33.50 | 33.57 | 33.20 | 33.52 | 66,147 | -0.33(-0.97%) |
Feb 20, 2024 | 34.16 | 34.16 | 33.30 | 33.85 | 93,859 | -0.44(-1.28%) |
Feb 16, 2024 | 35.20 | 35.22 | 34.25 | 34.29 | 84,156 | -0.86(-2.45%) |
Feb 15, 2024 | 35.19 | 35.23 | 34.86 | 35.15 | 87,161 | +0.21(+0.60%) |
Feb 14, 2024 | 34.56 | 34.98 | 34.48 | 34.94 | 78,982 | +0.88(+2.58%) |
Feb 13, 2024 | 33.83 | 34.37 | 33.62 | 34.06 | 86,612 | -0.65(-1.87%) |
Feb 12, 2024 | 34.79 | 35.24 | 34.55 | 34.71 | 198,196 | +0.03(+0.09%) |
Feb 09, 2024 | 34.19 | 34.71 | 34.18 | 34.68 | 79,152 | +0.67(+1.97%) |
Feb 08, 2024 | 33.97 | 34.18 | 33.80 | 34.01 | 62,049 | +0.13(+0.38%) |
Feb 07, 2024 | 33.55 | 33.91 | 33.47 | 33.88 | 93,992 | +0.24(+0.71%) |
Feb 06, 2024 | 33.84 | 33.84 | 33.20 | 33.64 | 83,608 | +0.15(+0.45%) |
Feb 05, 2024 | 33.51 | 33.52 | 33.00 | 33.49 | 63,742 | +0.08(+0.24%) |
Feb 02, 2024 | 33.00 | 33.47 | 32.81 | 33.41 | 63,968 | +0.98(+3.03%) |
Feb 01, 2024 | 32.12 | 32.48 | 32.05 | 32.43 | 47,617 | +0.58(+1.82%) |
Jan 31, 2024 | 32.12 | 32.31 | 31.85 | 31.85 | 95,166 | -0.90(-2.75%) |
Jan 30, 2024 | 33.00 | 33.03 | 32.69 | 32.75 | 28,837 | -0.25(-0.76%) |
Jan 29, 2024 | 32.65 | 33.03 | 32.62 | 33.00 | 37,451 | +0.35(+1.07%) |
Jan 26, 2024 | 32.70 | 32.95 | 32.61 | 32.65 | 59,488 | -0.24(-0.73%) |
Jan 25, 2024 | 33.02 | 33.17 | 32.66 | 32.89 | 57,775 | +0.14(+0.43%) |
Jan 24, 2024 | 32.84 | 33.18 | 32.62 | 32.75 | 96,453 | +0.42(+1.30%) |
Jan 23, 2024 | 32.16 | 32.35 | 31.91 | 32.33 | 31,362 | +0.45(+1.41%) |
Jan 22, 2024 | 32.08 | 32.24 | 31.78 | 31.88 | 94,214 | -0.07(-0.22%) |
Jan 19, 2024 | 31.21 | 31.95 | 31.14 | 31.95 | 98,737 | +0.96(+3.10%) |
Jan 18, 2024 | 30.97 | 31.07 | 30.70 | 30.99 | 29,598 | +0.36(+1.18%) |
Jan 17, 2024 | 30.56 | 30.63 | 30.15 | 30.63 | 48,731 | -0.32(-1.03%) |
Jan 16, 2024 | 31.02 | 31.22 | 30.84 | 30.95 | 79,275 | -0.18(-0.58%) |
Jan 12, 2024 | 31.31 | 31.46 | 31.13 | 31.13 | 24,796 | -0.13(-0.42%) |
Jan 11, 2024 | 31.31 | 31.47 | 30.82 | 31.26 | 28,588 | +0.18(+0.58%) |
Jan 10, 2024 | 30.87 | 31.11 | 30.80 | 31.08 | 33,132 | +0.28(+0.91%) |
Jan 09, 2024 | 30.51 | 30.90 | 30.47 | 30.80 | 79,166 | +0.09(+0.29%) |
Jan 08, 2024 | 29.82 | 30.79 | 29.82 | 30.71 | 102,838 | +0.88(+2.95%) |
Jan 05, 2024 | 29.72 | 30.07 | 29.66 | 29.83 | 16,804 | +0.02(+0.07%) |
Jan 04, 2024 | 29.66 | 30.00 | 29.64 | 29.81 | 26,807 | +0.00(+0.00%) |
Jan 03, 2024 | 29.84 | 29.98 | 29.62 | 29.81 | 30,042 | -0.38(-1.26%) |
Jan 02, 2024 | 30.64 | 30.64 | 30.03 | 30.19 | 50,715 | -0.70(-2.27%) |
Dec 29, 2023 | 31.12 | 31.19 | 30.75 | 30.89 | 29,015 | -0.20(-0.64%) |
Dec 28, 2023 | 31.00 | 31.20 | 31.00 | 31.09 | 31,514 | +0.30(+0.97%) |
Dec 27, 2023 | 30.87 | 30.91 | 30.71 | 30.79 | 24,781 | -0.01(-0.03%) |
Dec 26, 2023 | 30.71 | 30.87 | 30.63 | 30.80 | 20,236 | +0.22(+0.72%) |
Dec 22, 2023 | 30.70 | 30.70 | 30.41 | 30.58 | 28,380 | -0.25(-0.81%) |
Dec 21, 2023 | 30.70 | 30.86 | 30.55 | 30.83 | 28,054 | +0.57(+1.88%) |
Dec 20, 2023 | 30.85 | 30.93 | 30.25 | 30.26 | 29,030 | -0.68(-2.20%) |
Dec 19, 2023 | 30.82 | 31.00 | 30.82 | 30.94 | 28,925 | +0.23(+0.75%) |
Dec 18, 2023 | 30.52 | 30.85 | 30.48 | 30.71 | 61,292 | +0.14(+0.46%) |
Dec 15, 2023 | 30.48 | 30.73 | 30.41 | 30.57 | 28,102 | +0.12(+0.39%) |
Dec 14, 2023 | 30.33 | 30.51 | 30.13 | 30.45 | 39,858 | +0.33(+1.10%) |
Dec 13, 2023 | 29.91 | 30.21 | 29.66 | 30.12 | 24,071 | +0.24(+0.80%) |
Dec 12, 2023 | 29.60 | 29.90 | 29.55 | 29.88 | 29,794 | +0.03(+0.10%) |
Dec 11, 2023 | 29.69 | 29.86 | 29.50 | 29.85 | 43,944 | +0.12(+0.42%) |
Dec 08, 2023 | 29.28 | 29.74 | 29.28 | 29.73 | 18,555 | +0.37(+1.25%) |
Dec 07, 2023 | 29.06 | 29.43 | 29.06 | 29.36 | 14,482 | +0.46(+1.59%) |
Dec 06, 2023 | 29.43 | 29.47 | 28.84 | 28.90 | 13,956 | -0.30(-1.03%) |
Dec 05, 2023 | 29.01 | 29.24 | 28.92 | 29.20 | 20,028 | -0.14(-0.48%) |
Dec 04, 2023 | 29.43 | 29.43 | 29.02 | 29.34 | 24,398 | -0.35(-1.18%) |
Dec 01, 2023 | 29.40 | 29.75 | 29.29 | 29.69 | 15,971 | +0.16(+0.54%) |
Nov 30, 2023 | 29.85 | 29.87 | 29.34 | 29.53 | 26,890 | -0.12(-0.41%) |
Nov 29, 2023 | 29.85 | 30.00 | 29.64 | 29.65 | 18,593 | -0.06(-0.20%) |
Nov 28, 2023 | 29.63 | 29.71 | 29.50 | 29.71 | 26,755 | -0.02(-0.07%) |
Nov 27, 2023 | 29.64 | 29.88 | 29.53 | 29.73 | 34,385 | +0.07(+0.24%) |
Nov 24, 2023 | 29.69 | 29.70 | 29.61 | 29.66 | 9,352 | -0.13(-0.44%) |
Nov 22, 2023 | 29.77 | 29.97 | 29.53 | 29.79 | 35,829 | +0.22(+0.76%) |
Nov 21, 2023 | 29.66 | 29.87 | 29.47 | 29.57 | 28,368 | -0.33(-1.12%) |
Nov 20, 2023 | 29.49 | 29.97 | 29.49 | 29.90 | 31,479 | +0.60(+2.05%) |
Nov 17, 2023 | 29.20 | 29.40 | 29.20 | 29.30 | 25,078 | -0.05(-0.17%) |
Nov 16, 2023 | 29.22 | 29.35 | 29.06 | 29.35 | 21,392 | -0.16(-0.54%) |
Nov 15, 2023 | 29.73 | 29.80 | 29.42 | 29.51 | 29,444 | +0.07(+0.24%) |
Nov 14, 2023 | 29.20 | 29.53 | 29.20 | 29.44 | 51,415 | +0.78(+2.72%) |
Nov 13, 2023 | 28.55 | 28.68 | 28.38 | 28.66 | 26,106 | +0.12(+0.42%) |
Nov 10, 2023 | 28.08 | 28.59 | 27.99 | 28.54 | 21,035 | +0.53(+1.89%) |
Nov 09, 2023 | 28.23 | 28.55 | 28.01 | 28.01 | 26,611 | -0.13(-0.46%) |
Nov 08, 2023 | 28.18 | 28.22 | 28.00 | 28.14 | 21,828 | -0.01(-0.04%) |
Nov 07, 2023 | 27.95 | 28.29 | 27.83 | 28.15 | 25,249 | +0.32(+1.15%) |
Nov 06, 2023 | 27.99 | 27.99 | 27.58 | 27.83 | 36,150 | +0.18(+0.65%) |
Nov 03, 2023 | 27.24 | 27.79 | 27.24 | 27.65 | 24,109 | +0.69(+2.56%) |
Nov 02, 2023 | 26.85 | 26.96 | 26.59 | 26.96 | 23,025 | +0.61(+2.31%) |
Nov 01, 2023 | 25.85 | 26.36 | 25.85 | 26.35 | 18,761 | +0.51(+1.97%) |
Oct 31, 2023 | 25.64 | 25.89 | 25.49 | 25.84 | 27,170 | +0.17(+0.66%) |
Oct 30, 2023 | 25.69 | 25.88 | 25.50 | 25.67 | 32,561 | +0.29(+1.14%) |
Oct 27, 2023 | 25.60 | 25.65 | 25.30 | 25.38 | 25,087 | +0.10(+0.40%) |
Oct 26, 2023 | 25.61 | 25.66 | 25.14 | 25.28 | 22,737 | -0.49(-1.90%) |
Oct 25, 2023 | 26.40 | 26.40 | 25.71 | 25.77 | 48,087 | -0.91(-3.41%) |
Oct 24, 2023 | 26.46 | 26.68 | 26.37 | 26.68 | 15,395 | +0.43(+1.64%) |
Oct 23, 2023 | 26.00 | 26.45 | 25.71 | 26.25 | 39,128 | +0.12(+0.46%) |
Oct 20, 2023 | 26.62 | 26.65 | 26.04 | 26.13 | 63,800 | -0.64(-2.39%) |
Oct 19, 2023 | 27.15 | 27.18 | 26.70 | 26.77 | 43,921 | -0.22(-0.82%) |
Oct 18, 2023 | 27.36 | 27.41 | 26.93 | 26.99 | 13,917 | -0.61(-2.21%) |
Oct 17, 2023 | 27.20 | 27.72 | 27.14 | 27.60 | 14,382 | -0.06(-0.22%) |
Oct 16, 2023 | 27.36 | 27.73 | 27.30 | 27.66 | 18,801 | +0.36(+1.33%) |
Oct 13, 2023 | 27.81 | 27.81 | 27.25 | 27.30 | 22,374 | -0.66(-2.37%) |
Oct 12, 2023 | 28.28 | 28.35 | 27.76 | 27.96 | 12,893 | -0.25(-0.89%) |
Oct 11, 2023 | 28.17 | 28.31 | 27.99 | 28.21 | 20,931 | +0.26(+0.92%) |
Oct 10, 2023 | 27.71 | 28.13 | 27.71 | 27.95 | 19,521 | +0.33(+1.21%) |
Oct 09, 2023 | 27.32 | 27.70 | 27.26 | 27.62 | 14,471 | -0.01(-0.04%) |
Oct 06, 2023 | 26.75 | 27.68 | 26.75 | 27.63 | 37,597 | +0.70(+2.60%) |
Oct 05, 2023 | 26.93 | 26.98 | 26.62 | 26.93 | 13,976 | +0.07(+0.28%) |
Oct 04, 2023 | 26.56 | 26.88 | 26.54 | 26.86 | 19,272 | +0.36(+1.37%) |
Oct 03, 2023 | 27.01 | 27.06 | 26.42 | 26.49 | 18,349 | -0.72(-2.64%) |
Oct 02, 2023 | 27.01 | 27.34 | 27.00 | 27.21 | 41,525 | +0.25(+0.93%) |
Sep 29, 2023 | 27.18 | 27.39 | 26.93 | 26.96 | 12,536 | +0.16(+0.60%) |
Sep 28, 2023 | 26.43 | 26.96 | 26.34 | 26.80 | 25,013 | +0.33(+1.25%) |
Sep 27, 2023 | 26.39 | 26.60 | 26.20 | 26.47 | 45,023 | +0.24(+0.91%) |
Sep 26, 2023 | 26.50 | 26.50 | 26.17 | 26.23 | 17,122 | -0.39(-1.47%) |
Sep 25, 2023 | 26.42 | 26.64 | 26.51 | 26.62 | 91,072 | +0.05(+0.19%) |
Sep 22, 2023 | 26.67 | 26.85 | 26.55 | 26.57 | 250,181 | +0.32(+1.22%) |
Sep 21, 2023 | 26.54 | 26.59 | 26.25 | 26.25 | 55,498 | -0.75(-2.78%) |
Sep 20, 2023 | 27.50 | 27.62 | 27.00 | 27.00 | 159,243 | -0.41(-1.50%) |
Sep 19, 2023 | 27.38 | 27.55 | 27.23 | 27.41 | 30,323 | -0.15(-0.54%) |
Sep 18, 2023 | 27.41 | 27.65 | 27.36 | 27.56 | 40,179 | -0.01(-0.04%) |
Sep 15, 2023 | 28.10 | 28.12 | 27.55 | 27.57 | 28,741 | -0.66(-2.34%) |
Sep 14, 2023 | 28.30 | 28.35 | 28.12 | 28.23 | 36,710 | +0.08(+0.28%) |
Sep 13, 2023 | 28.07 | 28.30 | 27.99 | 28.15 | 19,726 | +0.05(+0.18%) |
Sep 12, 2023 | 28.31 | 28.48 | 28.08 | 28.10 | 40,936 | -0.42(-1.47%) |
Sep 11, 2023 | 28.62 | 28.64 | 28.33 | 28.52 | 23,175 | +0.23(+0.81%) |
Sep 08, 2023 | 28.25 | 28.50 | 28.23 | 28.29 | 32,601 | -0.03(-0.11%) |
Sep 07, 2023 | 28.24 | 28.38 | 27.99 | 28.32 | 41,799 | -0.46(-1.60%) |
Sep 06, 2023 | 29.00 | 29.06 | 28.67 | 28.78 | 22,656 | -0.31(-1.07%) |
Sep 05, 2023 | 28.97 | 29.16 | 28.77 | 29.09 | 51,758 | -0.01(-0.03%) |
Sep 01, 2023 | 29.23 | 29.35 | 28.97 | 29.10 | 73,739 | +0.04(+0.14%) |
Aug 31, 2023 | 28.97 | 29.14 | 28.84 | 29.06 | 38,336 | +0.10(+0.35%) |
Aug 30, 2023 | 28.62 | 29.01 | 28.50 | 28.96 | 64,300 | +0.40(+1.40%) |
Aug 29, 2023 | 27.87 | 28.63 | 27.87 | 28.56 | 65,701 | +0.73(+2.62%) |
Aug 28, 2023 | 27.84 | 27.95 | 27.60 | 27.83 | 34,866 | +0.30(+1.09%) |
Aug 25, 2023 | 27.52 | 27.80 | 27.10 | 27.53 | 40,574 | -0.05(-0.18%) |
Aug 24, 2023 | 28.89 | 28.92 | 27.58 | 27.58 | 121,975 | -0.68(-2.41%) |
Aug 23, 2023 | 27.72 | 28.40 | 27.72 | 28.26 | 57,626 | +0.47(+1.69%) |
Aug 22, 2023 | 28.04 | 28.13 | 27.71 | 27.79 | 54,268 | +0.06(+0.22%) |
Aug 21, 2023 | 27.27 | 27.79 | 27.27 | 27.73 | 50,430 | +0.59(+2.17%) |
Aug 18, 2023 | 26.87 | 27.22 | 26.72 | 27.14 | 276,501 | -0.24(-0.88%) |
Aug 17, 2023 | 27.81 | 27.81 | 27.32 | 27.38 | 106,510 | -0.24(-0.87%) |
Aug 16, 2023 | 27.99 | 28.01 | 27.58 | 27.62 | 113,502 | -0.63(-2.23%) |
Aug 15, 2023 | 28.44 | 28.53 | 28.13 | 28.25 | 52,782 | -0.29(-1.02%) |
Aug 14, 2023 | 27.81 | 28.54 | 27.77 | 28.54 | 92,925 | +0.63(+2.26%) |
Aug 11, 2023 | 28.08 | 28.13 | 27.73 | 27.91 | 103,528 | -0.54(-1.90%) |
Aug 10, 2023 | 28.62 | 28.99 | 28.30 | 28.45 | 60,207 | +0.04(+0.14%) |
Aug 09, 2023 | 29.10 | 29.13 | 28.25 | 28.41 | 99,587 | -0.80(-2.74%) |
Aug 08, 2023 | 29.17 | 29.22 | 28.88 | 29.21 | 71,694 | -0.42(-1.42%) |
Aug 07, 2023 | 29.68 | 29.72 | 29.30 | 29.63 | 169,474 | +0.17(+0.58%) |
Aug 04, 2023 | 29.67 | 29.93 | 29.36 | 29.46 | 41,948 | +0.06(+0.20%) |
Aug 03, 2023 | 29.20 | 29.59 | 29.20 | 29.40 | 46,980 | +0.10(+0.34%) |
Aug 02, 2023 | 29.96 | 29.96 | 29.00 | 29.30 | 88,369 | -1.06(-3.49%) |
Aug 01, 2023 | 30.13 | 30.42 | 29.96 | 30.36 | 44,708 | +0.08(+0.26%) |
Jul 31, 2023 | 30.11 | 30.28 | 30.02 | 30.28 | 47,603 | +0.33(+1.10%) |
Jul 28, 2023 | 29.77 | 30.01 | 29.63 | 29.95 | 60,054 | +0.65(+2.22%) |
Jul 27, 2023 | 29.92 | 29.96 | 29.15 | 29.30 | 60,704 | -0.15(-0.51%) |
Jul 26, 2023 | 29.52 | 29.57 | 29.17 | 29.45 | 42,935 | -0.18(-0.61%) |
Jul 25, 2023 | 29.52 | 29.75 | 29.50 | 29.63 | 43,479 | +0.32(+1.09%) |
Jul 24, 2023 | 29.27 | 29.41 | 28.92 | 29.31 | 67,202 | +0.17(+0.58%) |
Jul 21, 2023 | 29.54 | 29.66 | 29.09 | 29.14 | 55,404 | -0.13(-0.43%) |
Jul 20, 2023 | 29.81 | 29.99 | 29.15 | 29.27 | 118,995 | -0.97(-3.22%) |
Jul 19, 2023 | 30.57 | 30.62 | 30.08 | 30.24 | 94,706 | -0.08(-0.26%) |
Jul 18, 2023 | 30.07 | 30.40 | 29.77 | 30.32 | 81,301 | +0.08(+0.26%) |
Jul 17, 2023 | 29.96 | 30.30 | 29.81 | 30.24 | 78,781 | +0.36(+1.20%) |
Jul 14, 2023 | 30.23 | 30.41 | 29.82 | 29.88 | 88,399 | -0.32(-1.06%) |
Jul 13, 2023 | 29.83 | 30.26 | 29.79 | 30.20 | 104,217 | +0.74(+2.51%) |
Jul 12, 2023 | 29.36 | 29.50 | 29.19 | 29.46 | 142,020 | +0.51(+1.75%) |
Jul 11, 2023 | 28.81 | 28.96 | 28.60 | 28.95 | 63,953 | +0.33(+1.16%) |
Jul 10, 2023 | 28.41 | 28.65 | 28.29 | 28.62 | 252,521 | +0.00(+0.01%) |
Jul 07, 2023 | 28.48 | 28.98 | 28.48 | 28.62 | 131,822 | +0.30(+1.05%) |
Jul 06, 2023 | 28.41 | 28.41 | 28.08 | 28.32 | 106,086 | -0.43(-1.50%) |
Jul 05, 2023 | 28.60 | 28.89 | 28.53 | 28.75 | 142,073 | -0.17(-0.59%) |
Jul 03, 2023 | 28.90 | 29.10 | 28.78 | 28.92 | 87,591 | +0.14(+0.49%) |
Jun 30, 2023 | 28.66 | 28.91 | 28.62 | 28.78 | 161,773 | +0.37(+1.30%) |
Jun 29, 2023 | 28.56 | 28.64 | 28.27 | 28.41 | 117,644 | -0.22(-0.77%) |
Jun 28, 2023 | 28.27 | 28.76 | 28.20 | 28.63 | 85,572 | -0.04(-0.14%) |
Jun 27, 2023 | 28.28 | 28.74 | 28.20 | 28.67 | 106,232 | +0.62(+2.21%) |
Jun 26, 2023 | 28.43 | 28.70 | 28.04 | 28.05 | 124,932 | -0.55(-1.92%) |
Jun 23, 2023 | 28.75 | 28.85 | 28.42 | 28.60 | 118,887 | -0.51(-1.75%) |
Jun 22, 2023 | 28.80 | 29.20 | 28.80 | 29.11 | 101,724 | +0.19(+0.66%) |
Jun 21, 2023 | 29.48 | 29.49 | 28.71 | 28.92 | 220,198 | -0.93(-3.12%) |
Jun 20, 2023 | 29.93 | 30.18 | 29.61 | 29.85 | 227,468 | -0.04(-0.13%) |
Jun 16, 2023 | 30.59 | 30.59 | 29.83 | 29.89 | 216,579 | -0.13(-0.43%) |
Jun 15, 2023 | 29.57 | 30.14 | 29.48 | 30.02 | 173,663 | +0.25(+0.84%) |
Jun 14, 2023 | 29.51 | 29.79 | 29.25 | 29.77 | 191,862 | +0.24(+0.81%) |
Jun 13, 2023 | 29.59 | 29.69 | 29.17 | 29.53 | 322,313 | +0.63(+2.18%) |
Jun 12, 2023 | 28.62 | 28.90 | 28.54 | 28.90 | 177,811 | +0.57(+2.01%) |
Jun 09, 2023 | 28.34 | 28.72 | 28.17 | 28.33 | 152,801 | +0.29(+1.03%) |
Jun 08, 2023 | 27.68 | 28.17 | 27.64 | 28.04 | 197,145 | +0.32(+1.15%) |
Jun 07, 2023 | 28.55 | 28.71 | 27.60 | 27.72 | 294,159 | -0.66(-2.33%) |
Jun 06, 2023 | 28.01 | 28.43 | 27.90 | 28.38 | 214,140 | +0.16(+0.57%) |
Jun 05, 2023 | 28.00 | 28.35 | 27.95 | 28.22 | 351,834 | +0.12(+0.43%) |
Jun 02, 2023 | 28.34 | 28.46 | 28.04 | 28.10 | 287,846 | +0.06(+0.21%) |