Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.30 | 33.57 | 33.30 | 33.57 | 1,082 | +0.55(+1.67%) |
May 30, 2024 | 32.93 | 33.06 | 32.85 | 33.02 | 2,882 | +0.24(+0.72%) |
May 29, 2024 | 32.96 | 32.96 | 32.78 | 32.78 | 722 | -0.40(-1.21%) |
May 28, 2024 | 33.42 | 33.42 | 33.17 | 33.18 | 25,881 | -0.29(-0.86%) |
May 24, 2024 | 33.51 | 33.55 | 33.41 | 33.47 | 54,150 | +0.17(+0.51%) |
May 23, 2024 | 33.30 | 33.37 | 33.30 | 33.30 | 1,069 | -0.37(-1.09%) |
May 22, 2024 | 33.66 | 33.67 | 33.66 | 33.67 | 371 | -0.16(-0.47%) |
May 21, 2024 | 33.89 | 33.89 | 33.81 | 33.83 | 1,180 | -0.04(-0.13%) |
May 20, 2024 | 33.95 | 33.95 | 33.87 | 33.87 | 1,738 | -0.16(-0.47%) |
May 17, 2024 | 33.86 | 34.03 | 33.85 | 34.03 | 2,015 | +0.11(+0.33%) |
May 16, 2024 | 33.87 | 33.99 | 33.87 | 33.92 | 1,486 | +0.10(+0.30%) |
May 15, 2024 | 33.70 | 33.82 | 33.70 | 33.82 | 632 | +0.06(+0.18%) |
May 14, 2024 | 33.74 | 33.76 | 33.68 | 33.76 | 1,494 | +0.02(+0.07%) |
May 13, 2024 | 33.77 | 33.85 | 33.69 | 33.74 | 6,033 | +0.09(+0.27%) |
May 10, 2024 | 33.55 | 33.66 | 33.55 | 33.64 | 1,779 | +0.13(+0.38%) |
May 09, 2024 | 33.53 | 33.54 | 33.47 | 33.52 | 1,932 | +0.16(+0.49%) |
May 08, 2024 | 33.30 | 33.36 | 33.30 | 33.36 | 522 | +0.09(+0.27%) |
May 07, 2024 | 33.17 | 33.27 | 33.17 | 33.27 | 1,806 | +0.24(+0.72%) |
May 06, 2024 | 33.08 | 33.08 | 32.95 | 33.03 | 2,265 | +0.11(+0.34%) |
May 03, 2024 | 32.92 | 32.93 | 32.83 | 32.92 | 2,631 | +0.19(+0.57%) |
May 02, 2024 | 32.69 | 32.86 | 32.65 | 32.73 | 1,363 | +0.10(+0.30%) |
May 01, 2024 | 32.74 | 32.87 | 32.64 | 32.64 | 9,233 | -0.18(-0.54%) |
Apr 30, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 378 | -0.42(-1.26%) |
Apr 29, 2024 | 33.21 | 33.24 | 33.21 | 33.23 | 1,182 | +0.20(+0.59%) |
Apr 26, 2024 | 33.09 | 33.09 | 33.04 | 33.04 | 421 | -0.06(-0.19%) |
Apr 25, 2024 | 33.11 | 33.11 | 33.10 | 33.10 | 639 | -0.19(-0.58%) |
Apr 24, 2024 | 33.09 | 33.30 | 33.06 | 33.29 | 2,727 | +0.11(+0.33%) |
Apr 23, 2024 | 33.14 | 33.31 | 33.14 | 33.19 | 4,483 | +0.01(+0.04%) |
Apr 22, 2024 | 32.99 | 33.21 | 32.93 | 33.17 | 2,268 | +0.25(+0.77%) |
Apr 19, 2024 | 32.61 | 32.94 | 32.61 | 32.92 | 3,053 | +0.29(+0.88%) |
Apr 18, 2024 | 32.65 | 32.80 | 32.51 | 32.63 | 4,559 | +0.01(+0.02%) |
Apr 17, 2024 | 32.74 | 32.74 | 32.58 | 32.63 | 2,332 | -0.06(-0.20%) |
Apr 16, 2024 | 32.69 | 32.74 | 32.69 | 32.69 | 1,154 | -0.15(-0.45%) |
Apr 15, 2024 | 33.30 | 33.30 | 32.72 | 32.84 | 2,144 | -0.15(-0.46%) |
Apr 12, 2024 | 33.21 | 33.27 | 32.99 | 32.99 | 4,286 | -0.53(-1.59%) |
Apr 11, 2024 | 33.48 | 33.56 | 33.34 | 33.52 | 1,488 | -0.17(-0.49%) |
Apr 10, 2024 | 33.83 | 33.83 | 33.59 | 33.69 | 2,457 | -0.33(-0.97%) |
Apr 09, 2024 | 34.00 | 34.02 | 33.95 | 34.02 | 981 | +0.07(+0.21%) |
Apr 08, 2024 | 33.90 | 34.02 | 33.90 | 33.95 | 3,807 | -0.02(-0.06%) |
Apr 05, 2024 | 33.80 | 33.97 | 33.79 | 33.97 | 1,560 | +0.12(+0.34%) |
Apr 04, 2024 | 34.25 | 34.25 | 33.82 | 33.85 | 1,746 | -0.27(-0.80%) |
Apr 03, 2024 | 34.22 | 34.23 | 34.10 | 34.12 | 3,667 | -0.09(-0.25%) |
Apr 02, 2024 | 34.16 | 34.22 | 34.08 | 34.21 | 3,751 | -0.18(-0.54%) |
Apr 01, 2024 | 34.45 | 34.45 | 34.38 | 34.40 | 1,739 | -0.12(-0.35%) |
Mar 28, 2024 | 34.43 | 34.52 | 34.43 | 34.52 | 908 | +0.24(+0.70%) |
Mar 27, 2024 | 34.03 | 34.28 | 34.03 | 34.28 | 1,777 | +0.50(+1.47%) |
Mar 26, 2024 | 33.88 | 33.88 | 33.78 | 33.78 | 1,651 | -0.07(-0.19%) |
Mar 25, 2024 | 33.92 | 33.99 | 33.85 | 33.85 | 1,504 | +0.01(+0.03%) |
Mar 22, 2024 | 34.07 | 34.07 | 33.83 | 33.84 | 2,141 | -0.22(-0.64%) |
Mar 21, 2024 | 33.97 | 34.07 | 33.97 | 34.06 | 1,817 | +0.23(+0.68%) |
Mar 20, 2024 | 33.68 | 33.83 | 33.68 | 33.83 | 973 | +0.19(+0.57%) |
Mar 19, 2024 | 33.53 | 33.63 | 33.52 | 33.63 | 4,063 | +0.17(+0.52%) |
Mar 18, 2024 | 33.45 | 33.56 | 33.41 | 33.46 | 1,012 | +0.05(+0.16%) |
Mar 15, 2024 | 33.38 | 33.50 | 33.38 | 33.41 | 9,836 | +0.03(+0.08%) |
Mar 14, 2024 | 33.43 | 33.43 | 33.27 | 33.38 | 2,932 | -0.30(-0.89%) |
Mar 13, 2024 | 33.55 | 33.73 | 33.55 | 33.68 | 1,219 | +0.18(+0.53%) |
Mar 12, 2024 | 33.42 | 33.51 | 33.42 | 33.50 | 1,714 | +0.11(+0.33%) |
Mar 11, 2024 | 33.17 | 33.39 | 33.17 | 33.39 | 2,588 | +0.19(+0.59%) |
Mar 08, 2024 | 33.20 | 33.27 | 33.20 | 33.20 | 1,600 | +0.07(+0.22%) |
Mar 07, 2024 | 33.11 | 33.12 | 33.03 | 33.12 | 2,218 | +0.19(+0.58%) |
Mar 06, 2024 | 32.88 | 33.01 | 32.88 | 32.93 | 3,922 | +0.22(+0.67%) |
Mar 05, 2024 | 32.77 | 32.85 | 32.61 | 32.71 | 96,060 | +0.03(+0.11%) |
Mar 04, 2024 | 32.61 | 32.80 | 32.61 | 32.68 | 6,252 | +0.04(+0.11%) |
Mar 01, 2024 | 32.68 | 32.69 | 32.57 | 32.64 | 10,276 | +0.17(+0.53%) |
Feb 29, 2024 | 32.52 | 32.54 | 32.46 | 32.47 | 9,202 | +0.06(+0.20%) |
Feb 28, 2024 | 32.38 | 32.48 | 32.36 | 32.41 | 51,415 | -0.04(-0.12%) |
Feb 27, 2024 | 32.48 | 32.48 | 32.34 | 32.44 | 8,199 | +0.05(+0.16%) |
Feb 26, 2024 | 32.56 | 32.59 | 32.38 | 32.39 | 16,056 | -0.23(-0.71%) |
Feb 23, 2024 | 32.50 | 32.64 | 32.50 | 32.62 | 110,237 | +0.16(+0.49%) |
Feb 22, 2024 | 32.22 | 32.52 | 32.22 | 32.47 | 5,806 | +0.21(+0.64%) |
Feb 21, 2024 | 32.22 | 32.26 | 32.20 | 32.26 | 948 | +0.14(+0.42%) |
Feb 20, 2024 | 31.91 | 32.13 | 31.91 | 32.12 | 4,438 | +0.13(+0.42%) |
Feb 16, 2024 | 31.95 | 32.14 | 31.95 | 31.99 | 1,574 | -0.07(-0.21%) |
Feb 15, 2024 | 31.62 | 32.06 | 31.62 | 32.06 | 5,545 | +0.47(+1.49%) |
Feb 14, 2024 | 31.61 | 31.61 | 31.48 | 31.59 | 3,859 | +0.11(+0.36%) |
Feb 13, 2024 | 31.70 | 31.70 | 31.39 | 31.47 | 2,180 | -0.45(-1.42%) |
Feb 12, 2024 | 31.54 | 31.99 | 31.54 | 31.93 | 5,882 | +0.35(+1.11%) |
Feb 09, 2024 | 31.69 | 31.69 | 31.52 | 31.58 | 3,556 | -0.08(-0.25%) |
Feb 08, 2024 | 31.65 | 31.72 | 31.61 | 31.66 | 8,526 | +0.03(+0.09%) |
Feb 07, 2024 | 31.81 | 31.81 | 31.57 | 31.63 | 5,769 | -0.03(-0.08%) |
Feb 06, 2024 | 31.65 | 31.76 | 31.62 | 31.65 | 4,088 | +0.26(+0.84%) |
Feb 05, 2024 | 31.53 | 31.53 | 31.34 | 31.39 | 3,567 | -0.35(-1.10%) |
Feb 02, 2024 | 31.65 | 31.74 | 31.59 | 31.74 | 7,258 | -0.03(-0.09%) |
Feb 01, 2024 | 31.68 | 31.77 | 31.48 | 31.77 | 1,486 | +0.09(+0.27%) |
Jan 31, 2024 | 31.94 | 31.94 | 31.68 | 31.68 | 838 | -0.33(-1.04%) |
Jan 30, 2024 | 31.89 | 32.01 | 31.76 | 32.01 | 6,587 | +0.14(+0.43%) |
Jan 29, 2024 | 31.88 | 31.88 | 31.72 | 31.88 | 2,478 | +0.01(+0.02%) |
Jan 26, 2024 | 31.84 | 31.87 | 31.76 | 31.87 | 2,510 | +0.11(+0.34%) |
Jan 25, 2024 | 31.54 | 31.76 | 31.50 | 31.76 | 2,387 | +0.29(+0.92%) |
Jan 24, 2024 | 31.68 | 31.75 | 31.46 | 31.47 | 3,177 | -0.14(-0.44%) |
Jan 23, 2024 | 31.51 | 31.61 | 31.51 | 31.61 | 1,740 | +0.09(+0.29%) |
Jan 22, 2024 | 31.50 | 31.57 | 31.42 | 31.52 | 3,184 | -0.01(-0.04%) |
Jan 19, 2024 | 31.38 | 31.53 | 31.24 | 31.53 | 2,961 | +0.20(+0.63%) |
Jan 18, 2024 | 31.36 | 31.36 | 31.11 | 31.34 | 4,557 | -0.02(-0.06%) |
Jan 17, 2024 | 31.47 | 31.47 | 31.26 | 31.36 | 1,677 | -0.12(-0.38%) |
Jan 16, 2024 | 31.75 | 31.60 | 31.44 | 31.48 | 3,082 | -0.29(-0.93%) |
Jan 12, 2024 | 31.95 | 32.01 | 31.75 | 31.77 | 4,077 | -0.03(-0.09%) |
Jan 11, 2024 | 31.87 | 31.87 | 31.60 | 31.80 | 4,291 | -0.03(-0.09%) |
Jan 10, 2024 | 31.89 | 31.89 | 31.74 | 31.83 | 4,303 | -0.00(-0.01%) |
Jan 09, 2024 | 31.91 | 31.91 | 31.78 | 31.83 | 7,353 | -0.27(-0.83%) |
Jan 08, 2024 | 31.92 | 32.10 | 31.84 | 32.10 | 8,137 | +0.13(+0.40%) |
Jan 05, 2024 | 32.02 | 32.02 | 31.87 | 31.97 | 2,789 | +0.04(+0.12%) |
Jan 04, 2024 | 32.11 | 32.12 | 31.93 | 31.93 | 2,993 | -0.06(-0.18%) |
Jan 03, 2024 | 32.14 | 32.23 | 31.99 | 31.99 | 93,197 | -0.18(-0.55%) |
Jan 02, 2024 | 31.92 | 32.33 | 31.92 | 32.17 | 5,662 | +0.22(+0.69%) |
Dec 29, 2023 | 31.92 | 31.95 | 31.81 | 31.95 | 4,454 | -0.00(-0.02%) |
Dec 28, 2023 | 32.05 | 32.05 | 31.87 | 31.95 | 5,589 | +0.02(+0.07%) |
Dec 27, 2023 | 31.93 | 32.02 | 31.82 | 31.93 | 2,110 | -0.03(-0.09%) |
Dec 26, 2023 | 31.86 | 31.96 | 31.57 | 31.96 | 28,822 | +0.17(+0.53%) |
Dec 22, 2023 | 31.68 | 31.92 | 31.68 | 31.79 | 3,723 | +0.15(+0.47%) |
Dec 21, 2023 | 31.48 | 31.64 | 31.39 | 31.64 | 4,928 | +0.18(+0.57%) |
Dec 20, 2023 | 31.83 | 31.85 | 31.46 | 31.46 | 4,774 | -0.37(-1.17%) |
Dec 19, 2023 | 31.82 | 31.83 | 31.82 | 31.83 | 1,350 | +0.22(+0.69%) |
Dec 18, 2023 | 31.59 | 31.67 | 31.59 | 31.61 | 3,178 | +0.07(+0.24%) |
Dec 15, 2023 | 31.71 | 31.71 | 31.51 | 31.54 | 2,277 | -0.23(-0.73%) |
Dec 14, 2023 | 31.71 | 31.94 | 31.71 | 31.77 | 6,244 | +0.34(+1.09%) |
Dec 13, 2023 | 30.90 | 31.43 | 30.83 | 31.43 | 2,404 | +0.56(+1.80%) |
Dec 12, 2023 | 30.92 | 30.97 | 30.84 | 30.87 | 1,437 | -0.15(-0.49%) |
Dec 11, 2023 | 30.84 | 31.03 | 30.84 | 31.02 | 1,920 | +0.23(+0.75%) |
Dec 08, 2023 | 30.83 | 30.89 | 30.67 | 30.79 | 3,549 | +0.02(+0.07%) |
Dec 07, 2023 | 30.81 | 30.85 | 30.77 | 30.77 | 1,612 | +0.08(+0.26%) |
Dec 06, 2023 | 30.82 | 30.82 | 30.70 | 30.70 | 641 | +0.04(+0.11%) |
Dec 05, 2023 | 30.85 | 30.85 | 30.66 | 30.66 | 2,854 | -0.31(-0.99%) |
Dec 04, 2023 | 30.78 | 30.97 | 30.78 | 30.97 | 87,345 | +0.10(+0.33%) |
Dec 01, 2023 | 30.52 | 30.88 | 30.52 | 30.86 | 2,082 | +0.38(+1.24%) |
Nov 30, 2023 | 30.30 | 30.49 | 30.25 | 30.49 | 2,813 | +0.39(+1.30%) |
Nov 29, 2023 | 30.22 | 30.23 | 30.10 | 30.10 | 2,133 | +0.05(+0.16%) |
Nov 28, 2023 | 29.99 | 30.12 | 29.99 | 30.05 | 2,875 | +0.01(+0.05%) |
Nov 27, 2023 | 30.16 | 30.16 | 29.92 | 30.03 | 1,512 | -0.12(-0.38%) |
Nov 24, 2023 | 30.09 | 30.18 | 30.09 | 30.15 | 1,882 | +0.04(+0.14%) |
Nov 22, 2023 | 29.92 | 30.11 | 29.92 | 30.11 | 3,209 | +0.16(+0.53%) |
Nov 21, 2023 | 29.89 | 29.95 | 29.88 | 29.95 | 3,381 | +0.02(+0.06%) |
Nov 20, 2023 | 30.02 | 30.02 | 29.93 | 29.93 | 2,676 | -0.04(-0.14%) |
Nov 17, 2023 | 30.00 | 30.04 | 29.95 | 29.97 | 2,046 | +0.17(+0.57%) |
Nov 16, 2023 | 29.98 | 30.02 | 29.57 | 29.80 | 45,989 | -0.30(-0.99%) |
Nov 15, 2023 | 30.06 | 30.11 | 30.05 | 30.10 | 3,431 | +0.23(+0.77%) |
Nov 14, 2023 | 29.49 | 29.98 | 29.49 | 29.86 | 3,176 | +0.61(+2.07%) |
Nov 13, 2023 | 29.29 | 29.30 | 29.21 | 29.26 | 9,979 | -0.06(-0.21%) |
Nov 10, 2023 | 29.23 | 29.32 | 29.05 | 29.32 | 1,867 | +0.25(+0.86%) |
Nov 09, 2023 | 29.19 | 29.26 | 29.07 | 29.07 | 2,877 | -0.17(-0.59%) |
Nov 08, 2023 | 29.17 | 29.24 | 29.17 | 29.24 | 1,185 | -0.11(-0.38%) |
Nov 07, 2023 | 29.55 | 29.55 | 29.35 | 29.35 | 947 | -0.24(-0.82%) |
Nov 06, 2023 | 29.66 | 29.69 | 29.59 | 29.59 | 1,073 | -0.17(-0.58%) |
Nov 03, 2023 | 29.70 | 29.96 | 29.70 | 29.77 | 4,755 | +0.23(+0.77%) |
Nov 02, 2023 | 29.18 | 29.54 | 29.18 | 29.54 | 88,707 | +0.50(+1.72%) |
Nov 01, 2023 | 29.12 | 29.18 | 28.90 | 29.04 | 4,740 | +0.03(+0.10%) |
Oct 31, 2023 | 28.91 | 29.01 | 28.91 | 29.01 | 4,956 | +0.14(+0.50%) |
Oct 30, 2023 | 28.76 | 28.87 | 28.71 | 28.87 | 3,383 | +0.28(+0.99%) |
Oct 27, 2023 | 28.90 | 28.90 | 28.57 | 28.58 | 1,743 | -0.34(-1.17%) |
Oct 26, 2023 | 29.05 | 29.10 | 28.92 | 28.92 | 2,708 | -0.10(-0.34%) |
Oct 25, 2023 | 28.96 | 29.03 | 28.93 | 29.02 | 2,070 | -0.07(-0.24%) |
Oct 24, 2023 | 29.06 | 29.09 | 29.05 | 29.09 | 669 | +0.10(+0.36%) |
Oct 23, 2023 | 29.18 | 29.20 | 28.94 | 28.99 | 3,898 | -0.29(-1.00%) |
Oct 20, 2023 | 29.43 | 29.50 | 29.28 | 29.28 | 918 | -0.38(-1.29%) |
Oct 19, 2023 | 29.83 | 29.84 | 29.66 | 29.66 | 1,298 | -0.21(-0.72%) |
Oct 18, 2023 | 30.04 | 30.04 | 29.82 | 29.88 | 3,895 | -0.20(-0.68%) |
Oct 17, 2023 | 29.71 | 30.08 | 29.71 | 30.08 | 1,435 | +0.17(+0.57%) |
Oct 16, 2023 | 29.66 | 29.99 | 29.66 | 29.91 | 2,202 | +0.31(+1.05%) |
Oct 13, 2023 | 29.62 | 29.62 | 29.51 | 29.60 | 3,465 | +0.15(+0.51%) |
Oct 12, 2023 | 29.55 | 29.58 | 29.25 | 29.45 | 10,059 | -0.26(-0.86%) |
Oct 11, 2023 | 29.68 | 29.72 | 29.58 | 29.70 | 9,739 | -0.05(-0.16%) |
Oct 10, 2023 | 29.69 | 29.82 | 29.69 | 29.75 | 6,757 | +0.15(+0.50%) |
Oct 09, 2023 | 29.27 | 29.60 | 29.27 | 29.60 | 3,561 | +0.42(+1.43%) |
Oct 06, 2023 | 28.78 | 29.26 | 28.78 | 29.19 | 4,559 | +0.23(+0.81%) |
Oct 05, 2023 | 29.02 | 29.05 | 28.87 | 28.95 | 22,144 | -0.14(-0.47%) |
Oct 04, 2023 | 29.16 | 29.16 | 28.93 | 29.09 | 4,991 | -0.10(-0.34%) |
Oct 03, 2023 | 29.35 | 29.37 | 29.10 | 29.19 | 3,246 | -0.27(-0.93%) |
Oct 02, 2023 | 29.85 | 29.85 | 29.29 | 29.46 | 2,399 | -0.38(-1.28%) |
Sep 29, 2023 | 30.20 | 30.20 | 29.83 | 29.84 | 3,169 | -0.15(-0.50%) |
Sep 28, 2023 | 29.91 | 30.08 | 29.91 | 29.99 | 7,673 | +0.16(+0.53%) |
Sep 27, 2023 | 29.99 | 29.99 | 29.69 | 29.84 | 5,335 | +0.03(+0.11%) |
Sep 26, 2023 | 29.94 | 29.94 | 29.75 | 29.80 | 1,829 | -0.31(-1.02%) |
Sep 25, 2023 | 30.02 | 30.11 | 29.99 | 30.11 | 4,250 | +0.07(+0.23%) |
Sep 22, 2023 | 30.27 | 30.27 | 30.04 | 30.04 | 1,943 | -0.17(-0.58%) |
Sep 21, 2023 | 30.34 | 30.39 | 30.21 | 30.21 | 2,050 | -0.29(-0.95%) |
Sep 20, 2023 | 30.80 | 30.86 | 30.50 | 30.50 | 1,452 | -0.14(-0.45%) |
Sep 19, 2023 | 30.65 | 30.65 | 30.52 | 30.64 | 5,650 | +0.01(+0.04%) |
Sep 18, 2023 | 30.77 | 30.77 | 30.61 | 30.63 | 2,642 | -0.06(-0.20%) |
Sep 15, 2023 | 30.93 | 30.94 | 30.69 | 30.69 | 7,987 | -0.26(-0.85%) |
Sep 14, 2023 | 30.67 | 30.95 | 30.67 | 30.95 | 7,355 | +0.42(+1.37%) |
Sep 13, 2023 | 30.56 | 30.56 | 30.53 | 30.53 | 1,189 | -0.17(-0.55%) |
Sep 12, 2023 | 30.54 | 30.76 | 30.54 | 30.70 | 2,541 | +0.11(+0.36%) |
Sep 11, 2023 | 30.79 | 30.79 | 30.59 | 30.59 | 2,390 | -0.07(-0.23%) |
Sep 08, 2023 | 30.65 | 30.70 | 30.63 | 30.66 | 2,791 | +0.14(+0.44%) |
Sep 07, 2023 | 30.66 | 30.66 | 30.45 | 30.53 | 3,210 | -0.09(-0.30%) |
Sep 06, 2023 | 30.73 | 30.73 | 30.46 | 30.62 | 3,699 | -0.22(-0.70%) |
Sep 05, 2023 | 31.24 | 31.24 | 30.84 | 30.84 | 5,237 | -0.32(-1.02%) |
Sep 01, 2023 | 31.23 | 31.23 | 31.06 | 31.15 | 1,792 | +0.14(+0.45%) |
Aug 31, 2023 | 31.08 | 31.13 | 31.01 | 31.01 | 3,871 | -0.09(-0.29%) |
Aug 30, 2023 | 31.13 | 31.18 | 31.04 | 31.11 | 8,149 | +0.07(+0.21%) |
Aug 29, 2023 | 30.93 | 31.04 | 30.90 | 31.04 | 2,605 | +0.18(+0.58%) |
Aug 28, 2023 | 30.86 | 31.01 | 30.81 | 30.86 | 6,452 | +0.16(+0.52%) |
Aug 25, 2023 | 30.67 | 30.70 | 30.59 | 30.70 | 1,610 | +0.14(+0.45%) |
Aug 24, 2023 | 30.65 | 30.86 | 30.56 | 30.56 | 2,066 | -0.13(-0.41%) |
Aug 23, 2023 | 30.64 | 30.69 | 30.49 | 30.69 | 2,213 | +0.04(+0.14%) |
Aug 22, 2023 | 30.93 | 30.93 | 30.60 | 30.64 | 4,164 | -0.23(-0.74%) |
Aug 21, 2023 | 31.05 | 31.05 | 30.72 | 30.87 | 2,818 | -0.11(-0.36%) |
Aug 18, 2023 | 31.00 | 31.00 | 30.93 | 30.99 | 753 | +0.10(+0.33%) |
Aug 17, 2023 | 30.96 | 31.13 | 30.83 | 30.88 | 44,409 | -0.01(-0.03%) |
Aug 16, 2023 | 30.92 | 30.97 | 30.89 | 30.89 | 35,688 | -0.17(-0.53%) |
Aug 15, 2023 | 31.35 | 31.35 | 31.00 | 31.06 | 3,883 | -0.43(-1.36%) |
Aug 14, 2023 | 31.52 | 31.52 | 31.39 | 31.49 | 3,450 | -0.11(-0.36%) |
Aug 11, 2023 | 31.48 | 31.67 | 31.48 | 31.60 | 14,799 | +0.10(+0.32%) |
Aug 10, 2023 | 31.69 | 31.70 | 31.48 | 31.50 | 1,599 | -0.09(-0.29%) |
Aug 09, 2023 | 31.79 | 31.79 | 31.59 | 31.59 | 6,624 | +0.09(+0.28%) |
Aug 08, 2023 | 31.24 | 31.50 | 31.21 | 31.50 | 2,475 | -0.16(-0.52%) |
Aug 07, 2023 | 31.49 | 31.72 | 31.49 | 31.67 | 4,147 | +0.22(+0.72%) |
Aug 04, 2023 | 31.72 | 31.80 | 31.42 | 31.44 | 9,615 | -0.17(-0.53%) |
Aug 03, 2023 | 31.53 | 31.66 | 31.47 | 31.61 | 4,179 | +0.06(+0.20%) |
Aug 02, 2023 | 31.55 | 31.66 | 31.53 | 31.55 | 11,298 | -0.12(-0.38%) |
Aug 01, 2023 | 31.78 | 31.78 | 31.52 | 31.67 | 7,058 | -0.09(-0.28%) |
Jul 31, 2023 | 31.73 | 31.91 | 31.67 | 31.76 | 13,490 | +0.02(+0.07%) |
Jul 28, 2023 | 31.75 | 31.75 | 31.68 | 31.73 | 5,677 | +0.12(+0.38%) |
Jul 27, 2023 | 31.88 | 31.92 | 31.62 | 31.62 | 2,195 | -0.15(-0.49%) |
Jul 26, 2023 | 31.74 | 31.88 | 31.56 | 31.77 | 31,942 | +0.05(+0.17%) |
Jul 25, 2023 | 31.55 | 31.76 | 31.50 | 31.72 | 247,145 | +0.07(+0.22%) |
Jul 24, 2023 | 31.55 | 31.69 | 31.55 | 31.65 | 4,725 | +0.17(+0.53%) |
Jul 21, 2023 | 31.59 | 31.59 | 31.42 | 31.48 | 1,661 | -0.00(-0.01%) |
Jul 20, 2023 | 31.38 | 31.49 | 31.38 | 31.48 | 2,923 | +0.18(+0.56%) |
Jul 19, 2023 | 31.30 | 31.41 | 31.22 | 31.31 | 30,803 | +0.10(+0.32%) |
Jul 18, 2023 | 31.26 | 31.41 | 31.10 | 31.21 | 64,897 | +0.25(+0.80%) |
Jul 17, 2023 | 30.80 | 31.03 | 30.80 | 30.96 | 6,228 | +0.03(+0.09%) |
Jul 14, 2023 | 31.26 | 31.26 | 30.85 | 30.93 | 37,373 | -0.31(-1.00%) |
Jul 13, 2023 | 31.06 | 31.24 | 31.06 | 31.24 | 2,088 | +0.23(+0.75%) |
Jul 12, 2023 | 31.19 | 31.23 | 31.01 | 31.01 | 9,009 | -0.08(-0.25%) |
Jul 11, 2023 | 30.73 | 31.09 | 30.73 | 31.09 | 3,730 | +0.56(+1.85%) |
Jul 10, 2023 | 30.52 | 30.63 | 30.52 | 30.52 | 5,468 | +0.05(+0.17%) |
Jul 07, 2023 | 30.59 | 30.79 | 30.47 | 30.47 | 3,190 | +0.10(+0.34%) |
Jul 06, 2023 | 30.12 | 30.41 | 30.12 | 30.37 | 3,452 | -0.24(-0.79%) |
Jul 05, 2023 | 30.49 | 30.68 | 30.49 | 30.61 | 4,547 | -0.15(-0.50%) |
Jul 03, 2023 | 30.50 | 30.77 | 30.50 | 30.77 | 1,691 | +0.18(+0.59%) |
Jun 30, 2023 | 30.50 | 30.68 | 30.50 | 30.59 | 17,835 | +0.21(+0.68%) |
Jun 29, 2023 | 30.30 | 30.39 | 30.29 | 30.38 | 1,360 | +0.27(+0.91%) |
Jun 28, 2023 | 30.31 | 30.31 | 30.02 | 30.11 | 6,185 | -0.20(-0.67%) |
Jun 27, 2023 | 30.19 | 30.31 | 30.19 | 30.31 | 1,341 | +0.21(+0.69%) |
Jun 26, 2023 | 29.85 | 30.10 | 29.85 | 30.10 | 1,766 | +0.23(+0.78%) |
Jun 23, 2023 | 29.86 | 29.97 | 29.86 | 29.87 | 1,756 | -0.21(-0.68%) |
Jun 22, 2023 | 30.07 | 30.08 | 30.05 | 30.08 | 1,070 | -0.23(-0.77%) |
Jun 21, 2023 | 30.27 | 30.44 | 30.26 | 30.31 | 3,982 | -0.02(-0.08%) |
Jun 20, 2023 | 30.60 | 30.60 | 30.28 | 30.33 | 3,736 | -0.37(-1.21%) |
Jun 16, 2023 | 30.80 | 30.80 | 30.69 | 30.70 | 5,648 | +0.08(+0.25%) |