Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.65 | 33.74 | 33.58 | 33.58 | 22,954 | -0.01(-0.04%) |
May 23, 2024 | 34.06 | 34.06 | 33.52 | 33.59 | 34,992 | -0.49(-1.43%) |
May 22, 2024 | 34.14 | 34.29 | 33.97 | 34.08 | 14,739 | -0.16(-0.47%) |
May 21, 2024 | 34.20 | 34.28 | 34.18 | 34.24 | 10,198 | +0.02(+0.04%) |
May 20, 2024 | 34.36 | 34.50 | 34.18 | 34.23 | 74,195 | -0.12(-0.33%) |
May 17, 2024 | 34.37 | 34.40 | 34.28 | 34.34 | 18,098 | +0.04(+0.12%) |
May 16, 2024 | 34.28 | 34.43 | 34.22 | 34.30 | 12,144 | +0.12(+0.35%) |
May 15, 2024 | 34.12 | 34.21 | 34.03 | 34.18 | 23,078 | +0.22(+0.65%) |
May 14, 2024 | 33.90 | 34.01 | 33.84 | 33.96 | 14,187 | +0.05(+0.15%) |
May 13, 2024 | 34.00 | 34.13 | 33.87 | 33.91 | 17,501 | +0.02(+0.06%) |
May 10, 2024 | 33.94 | 34.00 | 33.84 | 33.89 | 8,934 | +0.05(+0.13%) |
May 09, 2024 | 33.53 | 33.88 | 33.53 | 33.84 | 8,414 | +0.27(+0.82%) |
May 08, 2024 | 33.40 | 33.61 | 33.40 | 33.57 | 15,221 | +0.13(+0.38%) |
May 07, 2024 | 33.52 | 33.55 | 33.38 | 33.44 | 11,649 | -0.02(-0.05%) |
May 06, 2024 | 33.45 | 33.49 | 33.31 | 33.46 | 11,529 | +0.12(+0.36%) |
May 03, 2024 | 33.45 | 33.45 | 33.17 | 33.34 | 7,238 | +0.35(+1.06%) |
May 02, 2024 | 32.99 | 33.05 | 32.86 | 32.99 | 8,114 | +0.17(+0.50%) |
May 01, 2024 | 32.78 | 33.15 | 32.70 | 32.82 | 16,644 | +0.04(+0.12%) |
Apr 30, 2024 | 33.10 | 33.17 | 32.78 | 32.78 | 18,746 | -0.37(-1.12%) |
Apr 29, 2024 | 33.08 | 33.19 | 33.07 | 33.16 | 7,524 | +0.11(+0.34%) |
Apr 26, 2024 | 32.97 | 33.15 | 32.97 | 33.04 | 7,150 | +0.04(+0.11%) |
Apr 25, 2024 | 32.95 | 33.05 | 32.72 | 33.01 | 222,612 | -0.25(-0.77%) |
Apr 24, 2024 | 33.20 | 33.31 | 33.11 | 33.26 | 13,014 | +0.03(+0.08%) |
Apr 23, 2024 | 33.12 | 33.30 | 33.12 | 33.23 | 12,843 | +0.19(+0.58%) |
Apr 22, 2024 | 33.03 | 33.26 | 32.84 | 33.04 | 21,729 | +0.17(+0.53%) |
Apr 19, 2024 | 32.79 | 32.90 | 32.71 | 32.87 | 19,150 | +0.17(+0.52%) |
Apr 18, 2024 | 32.75 | 32.88 | 32.59 | 32.70 | 15,274 | +0.00(+0.01%) |
Apr 17, 2024 | 32.92 | 32.92 | 32.56 | 32.70 | 21,475 | -0.10(-0.30%) |
Apr 16, 2024 | 32.83 | 32.93 | 32.69 | 32.80 | 27,120 | +0.02(+0.06%) |
Apr 15, 2024 | 33.25 | 33.29 | 32.72 | 32.78 | 21,149 | -0.17(-0.52%) |
Apr 12, 2024 | 33.19 | 33.31 | 32.89 | 32.95 | 18,027 | -0.50(-1.49%) |
Apr 11, 2024 | 33.47 | 33.51 | 33.14 | 33.45 | 75,652 | +0.05(+0.14%) |
Apr 10, 2024 | 33.35 | 33.45 | 33.25 | 33.40 | 12,080 | -0.25(-0.75%) |
Apr 09, 2024 | 33.69 | 33.73 | 33.45 | 33.65 | 17,016 | -0.01(-0.02%) |
Apr 08, 2024 | 33.65 | 33.74 | 33.62 | 33.66 | 37,591 | -0.02(-0.07%) |
Apr 05, 2024 | 33.51 | 33.82 | 33.51 | 33.68 | 26,824 | +0.17(+0.51%) |
Apr 04, 2024 | 34.07 | 34.17 | 33.51 | 33.51 | 37,142 | -0.40(-1.19%) |
Apr 03, 2024 | 33.99 | 34.13 | 33.91 | 33.91 | 39,073 | -0.15(-0.43%) |
Apr 02, 2024 | 34.04 | 34.08 | 33.95 | 34.06 | 23,654 | -0.26(-0.76%) |
Apr 01, 2024 | 34.29 | 34.32 | 34.20 | 34.32 | 249,879 | -0.12(-0.34%) |
Mar 28, 2024 | 34.39 | 34.46 | 34.34 | 34.44 | 16,057 | +0.10(+0.29%) |
Mar 27, 2024 | 34.09 | 34.34 | 34.09 | 34.34 | 29,508 | +0.43(+1.28%) |
Mar 26, 2024 | 33.95 | 34.03 | 33.90 | 33.90 | 18,795 | -0.02(-0.05%) |
Mar 25, 2024 | 33.91 | 34.00 | 33.91 | 33.92 | 45,584 | -0.09(-0.26%) |
Mar 22, 2024 | 34.17 | 34.20 | 34.01 | 34.01 | 19,224 | -0.25(-0.72%) |
Mar 21, 2024 | 34.21 | 34.41 | 34.21 | 34.26 | 15,448 | +0.16(+0.46%) |
Mar 20, 2024 | 33.67 | 34.17 | 33.67 | 34.10 | 48,332 | +0.27(+0.78%) |
Mar 19, 2024 | 33.58 | 33.84 | 33.58 | 33.84 | 30,126 | +0.25(+0.74%) |
Mar 18, 2024 | 33.63 | 33.72 | 33.59 | 33.59 | 14,547 | +0.08(+0.24%) |
Mar 15, 2024 | 33.56 | 33.63 | 33.44 | 33.51 | 369,176 | -0.14(-0.40%) |
Mar 14, 2024 | 33.83 | 33.83 | 33.51 | 33.64 | 377,903 | -0.20(-0.59%) |
Mar 13, 2024 | 33.94 | 33.97 | 33.78 | 33.84 | 25,454 | +0.01(+0.03%) |
Mar 12, 2024 | 33.73 | 33.87 | 33.64 | 33.83 | 22,885 | +0.25(+0.76%) |
Mar 11, 2024 | 33.43 | 33.60 | 33.38 | 33.58 | 62,145 | +0.07(+0.20%) |
Mar 08, 2024 | 33.54 | 33.73 | 33.51 | 33.51 | 33,685 | -0.07(-0.20%) |
Mar 07, 2024 | 33.61 | 33.72 | 33.49 | 33.58 | 24,084 | +0.16(+0.47%) |
Mar 06, 2024 | 33.55 | 33.65 | 33.33 | 33.42 | 29,153 | +0.05(+0.14%) |
Mar 05, 2024 | 33.54 | 33.57 | 33.28 | 33.37 | 28,142 | -0.28(-0.83%) |
Mar 04, 2024 | 33.53 | 33.77 | 33.53 | 33.65 | 35,839 | +0.01(+0.02%) |
Mar 01, 2024 | 33.52 | 33.72 | 33.43 | 33.65 | 94,869 | +0.05(+0.14%) |
Feb 29, 2024 | 33.64 | 33.64 | 33.43 | 33.60 | 30,457 | +0.07(+0.21%) |
Feb 28, 2024 | 33.45 | 33.56 | 33.39 | 33.53 | 38,773 | -0.02(-0.07%) |
Feb 27, 2024 | 33.51 | 33.56 | 33.36 | 33.55 | 25,885 | +0.01(+0.04%) |
Feb 26, 2024 | 33.57 | 33.69 | 33.51 | 33.54 | 14,392 | -0.02(-0.06%) |
Feb 23, 2024 | 33.60 | 33.72 | 33.53 | 33.56 | 36,623 | +0.07(+0.21%) |
Feb 22, 2024 | 33.34 | 33.65 | 33.32 | 33.49 | 24,677 | +0.26(+0.77%) |
Feb 21, 2024 | 33.16 | 33.23 | 33.04 | 33.23 | 48,662 | +0.02(+0.05%) |
Feb 20, 2024 | 33.25 | 33.36 | 33.16 | 33.22 | 21,551 | +0.04(+0.11%) |
Feb 16, 2024 | 33.33 | 33.40 | 33.18 | 33.18 | 40,523 | -0.20(-0.60%) |
Feb 15, 2024 | 33.07 | 33.39 | 33.07 | 33.38 | 37,023 | +0.39(+1.18%) |
Feb 14, 2024 | 32.96 | 33.04 | 32.83 | 32.99 | 100,992 | +0.08(+0.24%) |
Feb 13, 2024 | 33.08 | 33.08 | 32.67 | 32.91 | 41,481 | -0.40(-1.20%) |
Feb 12, 2024 | 33.09 | 33.44 | 33.09 | 33.31 | 38,053 | +0.13(+0.39%) |
Feb 09, 2024 | 33.20 | 33.20 | 33.04 | 33.18 | 16,304 | -0.03(-0.09%) |
Feb 08, 2024 | 33.24 | 33.24 | 33.07 | 33.21 | 11,709 | +0.11(+0.33%) |
Feb 07, 2024 | 33.16 | 33.24 | 33.08 | 33.10 | 18,932 | +0.05(+0.16%) |
Feb 06, 2024 | 32.90 | 33.11 | 32.90 | 33.05 | 19,531 | +0.19(+0.57%) |
Feb 05, 2024 | 33.00 | 33.04 | 32.74 | 32.86 | 43,445 | -0.23(-0.69%) |
Feb 02, 2024 | 33.02 | 33.27 | 32.90 | 33.09 | 8,222 | +0.00(+0.00%) |
Feb 01, 2024 | 32.82 | 33.09 | 32.73 | 33.09 | 15,622 | +0.33(+1.00%) |
Jan 31, 2024 | 33.11 | 33.11 | 32.76 | 32.76 | 14,689 | -0.31(-0.93%) |
Jan 30, 2024 | 32.94 | 33.15 | 32.91 | 33.07 | 24,596 | +0.10(+0.32%) |
Jan 29, 2024 | 32.84 | 33.01 | 32.70 | 32.97 | 188,906 | +0.13(+0.38%) |
Jan 26, 2024 | 32.82 | 32.97 | 32.79 | 32.84 | 6,555 | -0.09(-0.28%) |
Jan 25, 2024 | 32.74 | 32.95 | 32.68 | 32.93 | 31,205 | +0.49(+1.50%) |
Jan 24, 2024 | 32.68 | 32.77 | 32.44 | 32.44 | 26,794 | -0.20(-0.61%) |
Jan 23, 2024 | 32.68 | 32.68 | 32.53 | 32.64 | 18,230 | -0.03(-0.09%) |
Jan 22, 2024 | 32.58 | 32.77 | 32.58 | 32.67 | 34,614 | +0.15(+0.46%) |
Jan 19, 2024 | 32.28 | 32.62 | 32.17 | 32.52 | 181,022 | +0.35(+1.08%) |
Jan 18, 2024 | 31.98 | 32.19 | 31.88 | 32.17 | 30,817 | +0.19(+0.59%) |
Jan 17, 2024 | 31.95 | 32.07 | 31.85 | 31.98 | 46,875 | -0.15(-0.46%) |
Jan 16, 2024 | 32.25 | 32.28 | 31.98 | 32.13 | 37,027 | -0.25(-0.77%) |
Jan 12, 2024 | 32.44 | 32.52 | 32.23 | 32.38 | 16,452 | +0.01(+0.03%) |
Jan 11, 2024 | 32.40 | 32.50 | 32.15 | 32.37 | 139,698 | -0.03(-0.10%) |
Jan 10, 2024 | 32.32 | 32.46 | 32.25 | 32.40 | 26,211 | +0.06(+0.19%) |
Jan 09, 2024 | 32.31 | 32.38 | 32.22 | 32.34 | 27,317 | -0.15(-0.46%) |
Jan 08, 2024 | 32.17 | 32.54 | 32.14 | 32.49 | 21,143 | +0.13(+0.40%) |
Jan 05, 2024 | 32.28 | 32.41 | 32.17 | 32.36 | 23,002 | +0.14(+0.43%) |
Jan 04, 2024 | 32.30 | 32.42 | 32.22 | 32.22 | 27,322 | -0.07(-0.22%) |
Jan 03, 2024 | 32.40 | 32.60 | 32.27 | 32.29 | 83,693 | -0.23(-0.70%) |
Jan 02, 2024 | 32.30 | 32.67 | 32.30 | 32.52 | 299,793 | +0.06(+0.18%) |
Dec 29, 2023 | 32.51 | 32.63 | 32.34 | 32.46 | 43,516 | -0.06(-0.18%) |
Dec 28, 2023 | 32.54 | 32.65 | 32.44 | 32.52 | 403,213 | -0.05(-0.15%) |
Dec 27, 2023 | 32.43 | 32.58 | 32.42 | 32.57 | 40,794 | +0.07(+0.21%) |
Dec 26, 2023 | 32.22 | 32.51 | 32.22 | 32.50 | 21,235 | +0.28(+0.87%) |
Dec 22, 2023 | 32.28 | 32.43 | 32.18 | 32.22 | 24,815 | +0.02(+0.06%) |
Dec 21, 2023 | 32.21 | 32.25 | 32.01 | 32.20 | 18,148 | +0.20(+0.62%) |
Dec 20, 2023 | 32.31 | 32.44 | 32.00 | 32.00 | 24,471 | -0.42(-1.29%) |
Dec 19, 2023 | 32.22 | 32.42 | 32.20 | 32.42 | 29,760 | +0.27(+0.85%) |
Dec 18, 2023 | 32.22 | 32.22 | 32.11 | 32.15 | 24,870 | +0.03(+0.11%) |
Dec 15, 2023 | 31.98 | 32.15 | 31.97 | 32.12 | 19,360 | +0.09(+0.28%) |
Dec 14, 2023 | 31.97 | 32.16 | 31.96 | 32.03 | 44,992 | +0.24(+0.75%) |
Dec 13, 2023 | 31.31 | 31.84 | 31.31 | 31.79 | 44,682 | +0.42(+1.34%) |
Dec 12, 2023 | 31.31 | 31.43 | 31.23 | 31.37 | 18,313 | +0.08(+0.26%) |
Dec 11, 2023 | 31.13 | 31.31 | 31.13 | 31.29 | 410,293 | +0.16(+0.52%) |
Dec 08, 2023 | 31.01 | 31.18 | 31.00 | 31.13 | 23,045 | +0.10(+0.33%) |
Dec 07, 2023 | 30.94 | 31.08 | 30.92 | 31.02 | 10,793 | +0.16(+0.53%) |
Dec 06, 2023 | 30.96 | 31.04 | 30.86 | 30.86 | 39,529 | -0.05(-0.16%) |
Dec 05, 2023 | 30.89 | 31.00 | 30.84 | 30.91 | 55,069 | -0.12(-0.38%) |
Dec 04, 2023 | 30.88 | 31.03 | 30.88 | 31.03 | 24,118 | -0.03(-0.09%) |
Dec 01, 2023 | 30.79 | 31.08 | 30.76 | 31.06 | 19,943 | +0.27(+0.88%) |
Nov 30, 2023 | 30.51 | 30.78 | 30.51 | 30.78 | 17,384 | +0.35(+1.15%) |
Nov 29, 2023 | 30.41 | 30.54 | 30.38 | 30.44 | 16,016 | +0.09(+0.29%) |
Nov 28, 2023 | 30.28 | 30.46 | 30.24 | 30.35 | 23,508 | +0.05(+0.18%) |
Nov 27, 2023 | 30.28 | 30.34 | 30.24 | 30.29 | 23,876 | -0.05(-0.17%) |
Nov 24, 2023 | 30.29 | 30.40 | 30.28 | 30.35 | 12,413 | +0.07(+0.24%) |
Nov 22, 2023 | 30.23 | 30.34 | 30.18 | 30.27 | 35,354 | +0.15(+0.50%) |
Nov 21, 2023 | 30.12 | 30.17 | 30.07 | 30.12 | 32,034 | -0.05(-0.17%) |
Nov 20, 2023 | 30.03 | 30.24 | 30.03 | 30.18 | 19,520 | +0.19(+0.62%) |
Nov 17, 2023 | 30.02 | 30.04 | 29.92 | 29.99 | 17,551 | +0.05(+0.17%) |
Nov 16, 2023 | 29.92 | 29.94 | 29.78 | 29.94 | 15,127 | -0.04(-0.15%) |
Nov 15, 2023 | 29.95 | 30.09 | 29.89 | 29.98 | 25,897 | +0.21(+0.72%) |
Nov 14, 2023 | 29.64 | 29.90 | 29.64 | 29.77 | 42,467 | +0.40(+1.36%) |
Nov 13, 2023 | 29.26 | 29.43 | 29.25 | 29.37 | 24,063 | +0.03(+0.09%) |
Nov 10, 2023 | 29.19 | 29.34 | 29.04 | 29.34 | 14,586 | +0.31(+1.07%) |
Nov 09, 2023 | 29.24 | 29.28 | 29.01 | 29.03 | 22,071 | -0.13(-0.43%) |
Nov 08, 2023 | 29.29 | 29.34 | 29.08 | 29.16 | 24,609 | -0.12(-0.42%) |
Nov 07, 2023 | 29.19 | 29.35 | 29.18 | 29.28 | 24,001 | +0.01(+0.04%) |
Nov 06, 2023 | 29.27 | 29.28 | 29.21 | 29.27 | 9,291 | +0.07(+0.24%) |
Nov 03, 2023 | 29.22 | 29.34 | 29.14 | 29.20 | 62,031 | +0.22(+0.75%) |
Nov 02, 2023 | 28.70 | 29.02 | 28.68 | 28.98 | 136,752 | +0.47(+1.63%) |
Nov 01, 2023 | 28.31 | 28.54 | 28.30 | 28.51 | 26,029 | +0.11(+0.37%) |
Oct 31, 2023 | 28.20 | 28.41 | 28.19 | 28.41 | 15,947 | +0.15(+0.53%) |
Oct 30, 2023 | 28.05 | 28.30 | 27.99 | 28.26 | 28,112 | +0.47(+1.68%) |
Oct 27, 2023 | 28.12 | 28.13 | 27.75 | 27.79 | 33,698 | -0.31(-1.09%) |
Oct 26, 2023 | 28.32 | 28.39 | 28.10 | 28.10 | 33,196 | -0.19(-0.67%) |
Oct 25, 2023 | 28.42 | 28.45 | 28.21 | 28.29 | 25,092 | -0.18(-0.64%) |
Oct 24, 2023 | 28.48 | 28.57 | 28.30 | 28.47 | 283,324 | +0.26(+0.93%) |
Oct 23, 2023 | 28.26 | 28.43 | 28.13 | 28.21 | 62,035 | -0.15(-0.52%) |
Oct 20, 2023 | 28.51 | 28.55 | 28.32 | 28.35 | 104,914 | -0.19(-0.67%) |
Oct 19, 2023 | 28.72 | 28.88 | 28.50 | 28.55 | 21,661 | -0.17(-0.58%) |
Oct 18, 2023 | 28.97 | 28.97 | 28.64 | 28.71 | 17,237 | -0.34(-1.16%) |
Oct 17, 2023 | 28.89 | 29.22 | 28.87 | 29.05 | 20,697 | +0.00(+0.00%) |
Oct 16, 2023 | 28.95 | 29.08 | 28.87 | 29.05 | 26,220 | +0.28(+0.96%) |
Oct 13, 2023 | 28.94 | 28.98 | 28.69 | 28.77 | 26,680 | -0.06(-0.20%) |
Oct 12, 2023 | 28.98 | 28.98 | 28.60 | 28.83 | 25,822 | -0.10(-0.34%) |
Oct 11, 2023 | 28.98 | 28.98 | 28.76 | 28.93 | 16,329 | +0.09(+0.31%) |
Oct 10, 2023 | 28.79 | 28.99 | 28.74 | 28.84 | 19,016 | +0.15(+0.52%) |
Oct 09, 2023 | 28.47 | 28.77 | 28.42 | 28.69 | 19,661 | +0.19(+0.66%) |
Oct 06, 2023 | 28.24 | 28.62 | 28.09 | 28.50 | 23,367 | +0.16(+0.57%) |
Oct 05, 2023 | 28.31 | 28.41 | 28.19 | 28.34 | 30,413 | -0.04(-0.14%) |
Oct 04, 2023 | 28.37 | 28.43 | 28.18 | 28.38 | 46,514 | +0.06(+0.23%) |
Oct 03, 2023 | 28.44 | 28.57 | 28.22 | 28.31 | 164,041 | -0.24(-0.83%) |
Oct 02, 2023 | 28.61 | 28.65 | 28.46 | 28.55 | 16,845 | -0.18(-0.62%) |
Sep 29, 2023 | 28.96 | 28.96 | 28.63 | 28.73 | 15,790 | +0.07(+0.24%) |
Sep 28, 2023 | 28.62 | 28.83 | 28.53 | 28.66 | 19,883 | +0.00(+0.00%) |
Sep 27, 2023 | 28.81 | 28.81 | 28.44 | 28.66 | 40,538 | -0.08(-0.28%) |
Sep 26, 2023 | 28.90 | 28.94 | 28.64 | 28.74 | 80,483 | -0.25(-0.87%) |
Sep 25, 2023 | 28.92 | 29.02 | 28.90 | 28.99 | 75,700 | +0.02(+0.08%) |
Sep 22, 2023 | 29.13 | 29.18 | 28.97 | 28.97 | 120,592 | -0.10(-0.36%) |
Sep 21, 2023 | 29.40 | 29.44 | 29.07 | 29.07 | 44,182 | -0.45(-1.53%) |
Sep 20, 2023 | 29.71 | 29.85 | 29.52 | 29.52 | 17,245 | -0.14(-0.46%) |
Sep 19, 2023 | 29.73 | 29.73 | 29.50 | 29.66 | 22,050 | -0.07(-0.23%) |
Sep 18, 2023 | 29.81 | 29.88 | 29.67 | 29.73 | 17,744 | +0.03(+0.10%) |
Sep 15, 2023 | 29.92 | 29.96 | 29.70 | 29.70 | 14,720 | -0.32(-1.06%) |
Sep 14, 2023 | 29.89 | 30.07 | 29.89 | 30.02 | 19,678 | +0.29(+0.99%) |
Sep 13, 2023 | 29.86 | 29.88 | 29.62 | 29.73 | 25,541 | -0.10(-0.34%) |
Sep 12, 2023 | 29.81 | 29.97 | 29.77 | 29.83 | 16,111 | +0.04(+0.15%) |
Sep 11, 2023 | 29.84 | 29.94 | 29.74 | 29.78 | 21,901 | -0.01(-0.03%) |
Sep 08, 2023 | 29.66 | 29.82 | 29.65 | 29.79 | 18,672 | +0.06(+0.20%) |
Sep 07, 2023 | 29.66 | 29.76 | 29.60 | 29.73 | 17,216 | +0.07(+0.23%) |
Sep 06, 2023 | 29.68 | 29.75 | 29.55 | 29.66 | 20,038 | -0.20(-0.66%) |
Sep 05, 2023 | 30.07 | 30.09 | 29.82 | 29.86 | 22,990 | -0.19(-0.62%) |
Sep 01, 2023 | 30.10 | 30.16 | 29.97 | 30.05 | 22,065 | +0.07(+0.23%) |
Aug 31, 2023 | 30.12 | 30.17 | 29.97 | 29.98 | 22,981 | -0.07(-0.23%) |
Aug 30, 2023 | 30.04 | 30.35 | 29.97 | 30.05 | 25,937 | +0.11(+0.37%) |
Aug 29, 2023 | 29.70 | 30.00 | 29.70 | 29.94 | 415,511 | +0.26(+0.89%) |
Aug 28, 2023 | 29.72 | 29.79 | 29.59 | 29.67 | 19,924 | +0.22(+0.74%) |
Aug 25, 2023 | 29.38 | 29.56 | 29.31 | 29.46 | 13,914 | +0.16(+0.54%) |
Aug 24, 2023 | 29.59 | 29.81 | 29.26 | 29.30 | 17,623 | -0.32(-1.06%) |
Aug 23, 2023 | 29.45 | 29.66 | 29.45 | 29.61 | 17,089 | +0.14(+0.47%) |
Aug 22, 2023 | 29.64 | 29.64 | 29.41 | 29.48 | 18,218 | -0.16(-0.53%) |
Aug 21, 2023 | 29.64 | 29.72 | 29.42 | 29.63 | 38,057 | +0.01(+0.03%) |
Aug 18, 2023 | 29.42 | 29.70 | 29.42 | 29.62 | 20,805 | +0.05(+0.17%) |
Aug 17, 2023 | 29.88 | 29.97 | 29.54 | 29.57 | 21,625 | -0.18(-0.60%) |
Aug 16, 2023 | 29.95 | 30.07 | 29.75 | 29.75 | 35,925 | -0.17(-0.56%) |
Aug 15, 2023 | 30.18 | 30.19 | 29.86 | 29.92 | 28,458 | -0.36(-1.20%) |
Aug 14, 2023 | 30.31 | 30.31 | 30.18 | 30.28 | 19,940 | +0.01(+0.03%) |
Aug 11, 2023 | 30.16 | 30.37 | 30.16 | 30.27 | 24,254 | +0.11(+0.36%) |
Aug 10, 2023 | 30.24 | 30.53 | 30.16 | 30.16 | 16,139 | +0.11(+0.36%) |
Aug 09, 2023 | 30.32 | 30.33 | 30.06 | 30.06 | 20,191 | -0.22(-0.72%) |
Aug 08, 2023 | 30.22 | 30.27 | 29.95 | 30.27 | 34,346 | -0.07(-0.23%) |
Aug 07, 2023 | 30.17 | 30.37 | 30.17 | 30.34 | 47,792 | +0.31(+1.02%) |
Aug 04, 2023 | 30.28 | 30.47 | 30.04 | 30.04 | 28,507 | -0.15(-0.49%) |
Aug 03, 2023 | 30.17 | 30.34 | 30.10 | 30.18 | 106,785 | -0.14(-0.45%) |
Aug 02, 2023 | 30.41 | 30.42 | 30.24 | 30.32 | 50,608 | -0.24(-0.77%) |
Aug 01, 2023 | 30.52 | 30.62 | 30.44 | 30.56 | 73,925 | +0.06(+0.18%) |
Jul 31, 2023 | 30.47 | 30.58 | 30.45 | 30.50 | 18,927 | +0.03(+0.11%) |
Jul 28, 2023 | 30.45 | 30.59 | 30.43 | 30.47 | 24,464 | +0.17(+0.55%) |
Jul 27, 2023 | 30.57 | 30.61 | 30.22 | 30.30 | 39,580 | -0.15(-0.50%) |
Jul 26, 2023 | 30.22 | 30.56 | 30.22 | 30.46 | 37,521 | +0.10(+0.34%) |
Jul 25, 2023 | 30.31 | 30.43 | 30.28 | 30.35 | 75,083 | +0.04(+0.15%) |
Jul 24, 2023 | 30.28 | 30.39 | 30.25 | 30.31 | 47,650 | +0.12(+0.41%) |
Jul 21, 2023 | 30.21 | 30.28 | 30.09 | 30.18 | 57,153 | +0.07(+0.22%) |
Jul 20, 2023 | 30.10 | 30.26 | 30.06 | 30.12 | 35,775 | +0.10(+0.33%) |
Jul 19, 2023 | 29.95 | 30.10 | 29.93 | 30.02 | 50,366 | +0.18(+0.61%) |
Jul 18, 2023 | 29.54 | 29.92 | 29.54 | 29.84 | 25,311 | +0.30(+1.00%) |
Jul 17, 2023 | 29.53 | 29.71 | 29.50 | 29.54 | 31,490 | -0.06(-0.19%) |
Jul 14, 2023 | 29.78 | 29.78 | 29.54 | 29.60 | 19,043 | -0.09(-0.31%) |
Jul 13, 2023 | 29.72 | 29.78 | 29.67 | 29.69 | 17,471 | +0.02(+0.08%) |
Jul 12, 2023 | 29.84 | 29.88 | 29.62 | 29.67 | 22,654 | +0.04(+0.15%) |
Jul 11, 2023 | 29.46 | 29.62 | 29.35 | 29.62 | 44,778 | +0.33(+1.14%) |
Jul 10, 2023 | 29.14 | 29.34 | 29.14 | 29.29 | 47,855 | +0.18(+0.61%) |
Jul 07, 2023 | 29.23 | 29.44 | 29.08 | 29.11 | 183,102 | -0.18(-0.61%) |
Jul 06, 2023 | 29.36 | 29.36 | 29.09 | 29.29 | 105,733 | -0.28(-0.93%) |
Jul 05, 2023 | 29.62 | 29.72 | 29.49 | 29.56 | 61,796 | -0.19(-0.65%) |
Jul 03, 2023 | 29.64 | 29.79 | 29.62 | 29.76 | 10,177 | +0.09(+0.32%) |
Jun 30, 2023 | 29.60 | 29.75 | 29.56 | 29.66 | 186,695 | +0.17(+0.59%) |
Jun 29, 2023 | 29.21 | 29.51 | 29.21 | 29.49 | 531,456 | +0.25(+0.85%) |
Jun 28, 2023 | 29.16 | 29.29 | 29.09 | 29.24 | 31,454 | -0.06(-0.20%) |
Jun 27, 2023 | 29.14 | 29.38 | 29.14 | 29.30 | 32,816 | +0.14(+0.48%) |
Jun 26, 2023 | 29.18 | 29.31 | 29.11 | 29.16 | 28,692 | +0.04(+0.13%) |
Jun 23, 2023 | 29.22 | 29.26 | 29.09 | 29.12 | 33,013 | -0.20(-0.67%) |
Jun 22, 2023 | 29.32 | 29.38 | 29.22 | 29.32 | 11,370 | +0.01(+0.03%) |
Jun 21, 2023 | 29.40 | 29.50 | 29.31 | 29.31 | 9,625 | -0.19(-0.63%) |
Jun 20, 2023 | 29.74 | 29.76 | 29.44 | 29.49 | 31,080 | -0.33(-1.12%) |
Jun 16, 2023 | 29.95 | 30.02 | 29.83 | 29.83 | 20,340 | +0.01(+0.03%) |