Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.41 | 35.84 | 35.09 | 35.49 | 25,231 | +0.18(+0.51%) |
May 30, 2024 | 35.08 | 35.55 | 34.87 | 35.31 | 19,727 | +0.68(+1.96%) |
May 29, 2024 | 34.47 | 35.16 | 33.73 | 34.63 | 27,399 | -0.19(-0.55%) |
May 28, 2024 | 35.05 | 35.49 | 34.65 | 34.82 | 18,708 | -0.25(-0.71%) |
May 24, 2024 | 34.92 | 35.07 | 33.86 | 35.07 | 44,128 | +0.24(+0.69%) |
May 23, 2024 | 34.93 | 34.94 | 34.06 | 34.83 | 92,461 | -0.37(-1.05%) |
May 22, 2024 | 35.74 | 36.12 | 34.34 | 35.20 | 78,163 | -0.56(-1.57%) |
May 21, 2024 | 35.60 | 35.85 | 35.10 | 35.76 | 17,321 | +0.24(+0.68%) |
May 20, 2024 | 35.67 | 36.14 | 35.52 | 35.52 | 29,721 | -0.19(-0.53%) |
May 17, 2024 | 36.15 | 36.32 | 35.70 | 35.71 | 27,722 | -0.78(-2.14%) |
May 16, 2024 | 36.22 | 36.74 | 36.00 | 36.49 | 46,769 | +0.42(+1.16%) |
May 15, 2024 | 36.53 | 36.60 | 36.07 | 36.07 | 29,249 | -0.03(-0.08%) |
May 14, 2024 | 36.35 | 36.35 | 35.80 | 36.10 | 20,393 | +0.13(+0.36%) |
May 13, 2024 | 36.69 | 36.69 | 35.93 | 35.97 | 29,448 | -0.34(-0.94%) |
May 10, 2024 | 36.74 | 36.74 | 36.02 | 36.31 | 20,739 | -0.55(-1.49%) |
May 09, 2024 | 35.55 | 36.92 | 35.55 | 36.86 | 57,840 | +1.25(+3.51%) |
May 08, 2024 | 36.21 | 36.21 | 35.35 | 35.61 | 39,186 | -0.60(-1.66%) |
May 07, 2024 | 33.71 | 36.43 | 33.71 | 36.21 | 102,374 | +2.78(+8.32%) |
May 06, 2024 | 32.72 | 33.67 | 32.72 | 33.43 | 47,996 | +0.71(+2.17%) |
May 03, 2024 | 33.19 | 33.25 | 32.26 | 32.72 | 65,542 | +0.43(+1.33%) |
May 02, 2024 | 32.00 | 33.09 | 31.77 | 32.29 | 86,531 | +0.66(+2.09%) |
May 01, 2024 | 31.68 | 32.17 | 31.50 | 31.63 | 27,203 | -0.02(-0.06%) |
Apr 30, 2024 | 31.78 | 32.07 | 31.65 | 31.65 | 35,285 | -0.48(-1.49%) |
Apr 29, 2024 | 31.77 | 32.18 | 31.77 | 32.13 | 35,024 | +0.32(+1.01%) |
Apr 26, 2024 | 31.80 | 32.32 | 31.58 | 31.81 | 34,088 | +0.32(+1.02%) |
Apr 25, 2024 | 31.55 | 31.55 | 31.16 | 31.49 | 31,047 | -0.31(-0.97%) |
Apr 24, 2024 | 31.80 | 31.96 | 31.25 | 31.80 | 41,447 | -0.25(-0.78%) |
Apr 23, 2024 | 31.50 | 32.47 | 31.50 | 32.05 | 23,792 | +0.15(+0.47%) |
Apr 22, 2024 | 31.87 | 32.39 | 31.73 | 31.90 | 59,788 | +0.05(+0.16%) |
Apr 19, 2024 | 31.49 | 31.89 | 31.49 | 31.85 | 28,318 | +0.27(+0.85%) |
Apr 18, 2024 | 31.71 | 32.30 | 31.56 | 31.58 | 29,139 | -0.49(-1.53%) |
Apr 17, 2024 | 33.00 | 33.00 | 31.97 | 32.07 | 25,261 | -0.70(-2.14%) |
Apr 16, 2024 | 32.45 | 32.93 | 32.19 | 32.77 | 23,271 | +0.19(+0.58%) |
Apr 15, 2024 | 33.02 | 33.42 | 32.34 | 32.58 | 31,451 | -0.30(-0.91%) |
Apr 12, 2024 | 33.47 | 33.75 | 32.77 | 32.88 | 32,200 | -0.76(-2.26%) |
Apr 11, 2024 | 33.48 | 33.71 | 32.96 | 33.64 | 33,830 | +0.10(+0.30%) |
Apr 10, 2024 | 33.74 | 33.82 | 33.18 | 33.54 | 31,896 | -0.87(-2.53%) |
Apr 09, 2024 | 34.69 | 34.69 | 34.04 | 34.41 | 33,209 | -0.06(-0.17%) |
Apr 08, 2024 | 34.40 | 34.75 | 34.40 | 34.47 | 18,315 | +0.00(+0.00%) |
Apr 05, 2024 | 34.52 | 34.52 | 34.14 | 34.47 | 35,140 | -0.19(-0.55%) |
Apr 04, 2024 | 35.29 | 35.29 | 34.50 | 34.66 | 35,962 | -0.17(-0.49%) |
Apr 03, 2024 | 34.65 | 35.24 | 34.65 | 34.83 | 38,776 | -0.08(-0.23%) |
Apr 02, 2024 | 34.92 | 35.32 | 34.71 | 34.91 | 53,219 | -0.25(-0.71%) |
Apr 01, 2024 | 34.78 | 35.20 | 34.16 | 35.16 | 79,990 | +0.48(+1.38%) |
Mar 28, 2024 | 34.51 | 34.88 | 34.37 | 34.68 | 40,899 | +0.17(+0.49%) |
Mar 27, 2024 | 34.47 | 34.59 | 34.19 | 34.51 | 35,076 | +0.27(+0.79%) |
Mar 26, 2024 | 34.49 | 34.49 | 34.02 | 34.24 | 25,638 | -0.05(-0.15%) |
Mar 25, 2024 | 34.46 | 34.62 | 34.20 | 34.29 | 27,498 | -0.08(-0.23%) |
Mar 22, 2024 | 34.69 | 34.69 | 34.27 | 34.37 | 22,234 | -0.33(-0.95%) |
Mar 21, 2024 | 34.66 | 34.84 | 34.48 | 34.70 | 44,321 | +0.05(+0.14%) |
Mar 20, 2024 | 34.05 | 34.74 | 34.00 | 34.65 | 55,289 | +0.60(+1.76%) |
Mar 19, 2024 | 33.22 | 34.06 | 33.20 | 34.05 | 36,338 | +0.74(+2.22%) |
Mar 18, 2024 | 33.93 | 33.93 | 33.23 | 33.31 | 46,353 | -0.52(-1.54%) |
Mar 15, 2024 | 33.05 | 33.84 | 32.75 | 33.83 | 180,310 | +0.72(+2.17%) |
Mar 14, 2024 | 33.57 | 33.88 | 32.59 | 33.11 | 46,752 | -0.77(-2.26%) |
Mar 13, 2024 | 34.02 | 34.25 | 33.75 | 33.88 | 35,302 | +0.08(+0.22%) |
Mar 12, 2024 | 33.35 | 33.88 | 33.20 | 33.80 | 27,075 | +0.31(+0.93%) |
Mar 11, 2024 | 33.68 | 33.68 | 32.63 | 33.49 | 36,922 | -0.42(-1.24%) |
Mar 08, 2024 | 33.55 | 34.19 | 33.39 | 33.91 | 40,205 | +0.83(+2.51%) |
Mar 07, 2024 | 32.74 | 33.27 | 32.33 | 33.08 | 65,046 | +0.70(+2.16%) |
Mar 06, 2024 | 29.53 | 32.38 | 29.50 | 32.38 | 97,601 | +2.75(+9.28%) |
Mar 05, 2024 | 29.38 | 29.66 | 28.75 | 29.63 | 82,567 | +0.56(+1.93%) |
Mar 04, 2024 | 29.50 | 29.80 | 29.00 | 29.07 | 30,000 | -0.79(-2.65%) |
Mar 01, 2024 | 29.98 | 30.17 | 29.27 | 29.86 | 28,715 | +0.03(+0.10%) |
Feb 29, 2024 | 29.85 | 30.25 | 29.77 | 29.83 | 25,327 | +0.41(+1.39%) |
Feb 28, 2024 | 28.57 | 29.47 | 28.57 | 29.42 | 24,492 | +0.64(+2.22%) |
Feb 27, 2024 | 29.15 | 29.15 | 28.78 | 28.78 | 28,279 | -0.30(-1.03%) |
Feb 26, 2024 | 28.84 | 29.16 | 28.75 | 29.08 | 31,321 | +0.04(+0.14%) |
Feb 23, 2024 | 29.16 | 29.39 | 28.82 | 29.04 | 26,619 | +0.07(+0.24%) |
Feb 22, 2024 | 28.92 | 29.16 | 28.75 | 28.97 | 34,112 | -0.05(-0.17%) |
Feb 21, 2024 | 28.70 | 29.07 | 28.52 | 29.02 | 34,818 | +0.30(+1.04%) |
Feb 20, 2024 | 29.12 | 29.25 | 28.72 | 28.72 | 22,445 | -0.53(-1.81%) |
Feb 16, 2024 | 29.92 | 30.01 | 29.09 | 29.25 | 27,039 | -0.74(-2.47%) |
Feb 15, 2024 | 29.49 | 30.26 | 29.34 | 29.99 | 33,263 | +0.82(+2.81%) |
Feb 14, 2024 | 29.01 | 29.22 | 28.77 | 29.17 | 28,946 | +0.58(+2.03%) |
Feb 13, 2024 | 29.92 | 30.04 | 28.50 | 28.59 | 48,719 | -2.18(-7.08%) |
Feb 12, 2024 | 30.51 | 31.15 | 30.51 | 30.77 | 35,843 | +0.49(+1.62%) |
Feb 09, 2024 | 29.70 | 30.38 | 29.67 | 30.28 | 30,571 | +0.52(+1.75%) |
Feb 08, 2024 | 29.02 | 29.85 | 29.02 | 29.76 | 27,836 | +0.67(+2.30%) |
Feb 07, 2024 | 29.65 | 29.65 | 28.93 | 29.09 | 48,740 | -0.63(-2.12%) |
Feb 06, 2024 | 29.44 | 29.95 | 29.44 | 29.72 | 27,505 | +0.25(+0.85%) |
Feb 05, 2024 | 29.83 | 29.91 | 29.31 | 29.47 | 36,031 | -0.73(-2.42%) |
Feb 02, 2024 | 30.14 | 30.57 | 30.07 | 30.20 | 52,442 | -0.39(-1.27%) |
Feb 01, 2024 | 30.40 | 30.92 | 30.13 | 30.59 | 37,026 | +0.22(+0.72%) |
Jan 31, 2024 | 31.46 | 31.48 | 30.22 | 30.37 | 308,920 | -0.90(-2.88%) |
Jan 30, 2024 | 30.57 | 31.39 | 30.47 | 31.27 | 63,340 | +0.47(+1.53%) |
Jan 29, 2024 | 29.71 | 30.83 | 29.50 | 30.80 | 57,558 | +1.00(+3.36%) |
Jan 26, 2024 | 29.92 | 30.20 | 29.56 | 29.80 | 84,467 | +0.01(+0.03%) |
Jan 25, 2024 | 29.30 | 29.79 | 28.96 | 29.79 | 48,099 | +0.90(+3.12%) |
Jan 24, 2024 | 29.05 | 29.05 | 28.35 | 28.89 | 53,096 | +0.28(+0.98%) |
Jan 23, 2024 | 28.96 | 29.24 | 28.38 | 28.61 | 43,081 | -0.07(-0.24%) |
Jan 22, 2024 | 28.50 | 29.19 | 28.24 | 28.68 | 53,308 | +0.20(+0.70%) |
Jan 19, 2024 | 28.26 | 28.57 | 28.04 | 28.48 | 41,547 | +0.44(+1.57%) |
Jan 18, 2024 | 29.10 | 29.13 | 27.89 | 28.04 | 44,260 | -1.04(-3.58%) |
Jan 17, 2024 | 28.95 | 29.45 | 28.95 | 29.08 | 38,431 | -0.19(-0.65%) |
Jan 16, 2024 | 28.81 | 29.34 | 28.75 | 29.27 | 41,090 | +0.43(+1.49%) |
Jan 12, 2024 | 29.20 | 29.22 | 28.70 | 28.84 | 31,934 | -0.12(-0.41%) |
Jan 11, 2024 | 28.61 | 29.03 | 28.46 | 28.96 | 60,192 | +0.14(+0.49%) |
Jan 10, 2024 | 28.78 | 29.06 | 28.61 | 28.82 | 44,857 | -0.10(-0.35%) |
Jan 09, 2024 | 28.59 | 29.17 | 28.59 | 28.92 | 36,558 | -0.06(-0.21%) |
Jan 08, 2024 | 28.36 | 29.10 | 28.36 | 28.98 | 32,872 | +0.44(+1.54%) |
Jan 05, 2024 | 28.59 | 28.79 | 28.45 | 28.54 | 71,925 | -0.06(-0.21%) |
Jan 04, 2024 | 29.32 | 29.32 | 28.59 | 28.60 | 25,868 | -0.54(-1.85%) |
Jan 03, 2024 | 30.13 | 30.13 | 29.11 | 29.14 | 31,258 | -0.99(-3.29%) |
Jan 02, 2024 | 29.98 | 30.42 | 29.98 | 30.13 | 32,396 | -0.13(-0.43%) |
Dec 29, 2023 | 30.05 | 30.50 | 29.97 | 30.26 | 24,082 | -0.21(-0.69%) |
Dec 28, 2023 | 30.85 | 30.91 | 30.15 | 30.47 | 22,039 | -0.32(-1.04%) |
Dec 27, 2023 | 30.71 | 30.83 | 30.38 | 30.79 | 41,396 | +0.27(+0.88%) |
Dec 26, 2023 | 29.89 | 30.81 | 29.85 | 30.52 | 28,557 | +0.51(+1.70%) |
Dec 22, 2023 | 29.99 | 30.26 | 28.79 | 30.01 | 26,708 | +0.29(+0.98%) |
Dec 21, 2023 | 29.89 | 29.89 | 29.27 | 29.72 | 31,606 | +0.19(+0.64%) |
Dec 20, 2023 | 29.36 | 30.29 | 29.36 | 29.53 | 96,904 | +0.12(+0.41%) |
Dec 19, 2023 | 29.09 | 29.54 | 28.21 | 29.41 | 57,254 | +0.53(+1.84%) |
Dec 18, 2023 | 29.37 | 29.37 | 28.68 | 28.88 | 49,328 | -0.45(-1.53%) |
Dec 15, 2023 | 29.36 | 29.71 | 29.00 | 29.33 | 150,388 | +0.28(+0.96%) |
Dec 14, 2023 | 28.40 | 29.43 | 28.04 | 29.05 | 89,527 | +0.80(+2.81%) |
Dec 13, 2023 | 27.60 | 28.37 | 27.30 | 28.25 | 63,759 | +0.86(+3.16%) |
Dec 12, 2023 | 27.62 | 27.82 | 27.20 | 27.39 | 23,959 | -0.11(-0.40%) |
Dec 11, 2023 | 27.24 | 27.82 | 27.24 | 27.50 | 22,969 | -0.18(-0.65%) |
Dec 08, 2023 | 27.59 | 28.00 | 27.44 | 27.68 | 25,104 | +0.31(+1.13%) |
Dec 07, 2023 | 27.00 | 27.50 | 26.91 | 27.37 | 27,673 | +0.33(+1.22%) |
Dec 06, 2023 | 27.28 | 27.31 | 27.04 | 27.04 | 18,088 | -0.10(-0.37%) |
Dec 05, 2023 | 27.84 | 27.84 | 27.14 | 27.14 | 26,771 | -0.66(-2.37%) |
Dec 04, 2023 | 27.53 | 27.90 | 27.51 | 27.80 | 27,082 | +0.39(+1.42%) |
Dec 01, 2023 | 27.19 | 27.89 | 27.19 | 27.41 | 24,265 | +0.29(+1.07%) |
Nov 30, 2023 | 27.02 | 27.35 | 27.02 | 27.12 | 21,152 | +0.30(+1.12%) |
Nov 29, 2023 | 26.31 | 26.82 | 26.31 | 26.82 | 24,579 | +0.82(+3.15%) |
Nov 28, 2023 | 26.25 | 26.62 | 25.81 | 26.00 | 20,169 | -0.38(-1.44%) |
Nov 27, 2023 | 26.77 | 26.94 | 26.14 | 26.38 | 17,499 | -0.48(-1.79%) |
Nov 24, 2023 | 26.68 | 27.09 | 26.65 | 26.86 | 7,555 | +0.35(+1.32%) |
Nov 22, 2023 | 26.43 | 26.77 | 26.23 | 26.51 | 24,015 | +0.26(+0.99%) |
Nov 21, 2023 | 26.65 | 26.65 | 26.15 | 26.25 | 26,739 | -0.36(-1.35%) |
Nov 20, 2023 | 27.33 | 27.33 | 26.53 | 26.61 | 19,648 | -0.58(-2.13%) |
Nov 17, 2023 | 27.66 | 27.66 | 27.01 | 27.19 | 24,766 | -0.24(-0.87%) |
Nov 16, 2023 | 27.73 | 27.73 | 27.35 | 27.43 | 28,339 | -0.17(-0.62%) |
Nov 15, 2023 | 27.87 | 28.54 | 27.36 | 27.60 | 28,489 | -0.77(-2.71%) |
Nov 14, 2023 | 27.17 | 28.37 | 27.13 | 28.37 | 31,107 | +1.84(+6.94%) |
Nov 13, 2023 | 26.37 | 26.69 | 26.25 | 26.53 | 17,940 | +0.23(+0.87%) |
Nov 10, 2023 | 25.75 | 26.43 | 25.75 | 26.30 | 26,283 | +0.47(+1.82%) |
Nov 09, 2023 | 26.16 | 26.32 | 25.70 | 25.83 | 19,790 | -0.44(-1.67%) |
Nov 08, 2023 | 26.52 | 27.26 | 25.67 | 26.27 | 19,490 | +0.08(+0.31%) |
Nov 07, 2023 | 26.25 | 26.27 | 25.95 | 26.19 | 16,991 | -0.34(-1.28%) |
Nov 06, 2023 | 28.22 | 28.22 | 26.49 | 26.53 | 25,240 | -1.95(-6.85%) |
Nov 03, 2023 | 28.32 | 28.80 | 27.80 | 28.48 | 32,271 | +0.23(+0.81%) |
Nov 02, 2023 | 28.17 | 28.60 | 28.17 | 28.25 | 27,257 | +0.10(+0.36%) |
Nov 01, 2023 | 27.05 | 28.30 | 27.05 | 28.15 | 26,529 | +0.89(+3.26%) |
Oct 31, 2023 | 28.00 | 28.00 | 27.10 | 27.26 | 32,156 | -0.44(-1.59%) |
Oct 30, 2023 | 27.75 | 27.87 | 27.33 | 27.70 | 21,973 | +0.29(+1.06%) |
Oct 27, 2023 | 28.06 | 28.06 | 27.40 | 27.41 | 18,895 | -0.67(-2.39%) |
Oct 26, 2023 | 27.69 | 28.40 | 27.69 | 28.08 | 17,446 | +0.29(+1.04%) |
Oct 25, 2023 | 27.15 | 27.90 | 26.94 | 27.79 | 19,534 | +0.56(+2.06%) |
Oct 24, 2023 | 27.13 | 27.35 | 26.90 | 27.23 | 24,940 | +0.32(+1.19%) |
Oct 23, 2023 | 27.15 | 27.30 | 26.83 | 26.91 | 37,908 | -0.31(-1.14%) |
Oct 20, 2023 | 27.23 | 27.80 | 27.00 | 27.22 | 155,201 | +0.20(+0.74%) |
Oct 19, 2023 | 27.40 | 27.62 | 27.02 | 27.02 | 32,765 | -0.38(-1.39%) |
Oct 18, 2023 | 28.16 | 28.19 | 27.37 | 27.40 | 27,192 | -1.65(-5.68%) |
Oct 17, 2023 | 29.14 | 29.50 | 29.01 | 29.05 | 26,048 | +0.02(+0.07%) |
Oct 16, 2023 | 29.34 | 29.55 | 28.96 | 29.03 | 22,717 | -0.17(-0.58%) |
Oct 13, 2023 | 29.74 | 29.74 | 29.12 | 29.20 | 27,447 | -0.58(-1.95%) |
Oct 12, 2023 | 29.58 | 29.93 | 29.38 | 29.78 | 18,553 | -0.44(-1.46%) |
Oct 11, 2023 | 30.55 | 30.55 | 29.92 | 30.22 | 25,257 | +0.34(+1.14%) |
Oct 10, 2023 | 29.31 | 30.16 | 29.31 | 29.88 | 30,521 | +0.04(+0.13%) |
Oct 09, 2023 | 29.93 | 30.08 | 29.64 | 29.84 | 17,137 | -0.33(-1.09%) |
Oct 06, 2023 | 29.64 | 30.37 | 29.64 | 30.17 | 19,642 | +0.46(+1.55%) |
Oct 05, 2023 | 29.58 | 29.77 | 29.20 | 29.71 | 19,740 | +0.16(+0.54%) |
Oct 04, 2023 | 29.48 | 29.62 | 29.08 | 29.55 | 27,588 | +0.25(+0.85%) |
Oct 03, 2023 | 30.84 | 30.84 | 29.20 | 29.30 | 28,075 | -1.06(-3.49%) |
Oct 02, 2023 | 30.40 | 30.55 | 29.77 | 30.36 | 35,840 | +0.19(+0.63%) |
Sep 29, 2023 | 30.74 | 30.74 | 29.89 | 30.17 | 18,281 | -0.23(-0.76%) |
Sep 28, 2023 | 30.10 | 30.68 | 30.10 | 30.40 | 19,837 | -0.05(-0.16%) |
Sep 27, 2023 | 30.84 | 30.84 | 29.97 | 30.45 | 20,621 | +0.80(+2.70%) |
Sep 26, 2023 | 29.86 | 30.57 | 29.65 | 29.65 | 17,359 | -1.37(-4.42%) |
Sep 25, 2023 | 30.72 | 31.14 | 30.94 | 31.02 | 19,910 | +0.24(+0.78%) |
Sep 22, 2023 | 30.04 | 30.89 | 30.04 | 30.78 | 35,451 | +0.67(+2.23%) |
Sep 21, 2023 | 30.54 | 30.54 | 29.95 | 30.11 | 23,537 | -0.45(-1.47%) |
Sep 20, 2023 | 30.97 | 31.16 | 30.56 | 30.56 | 14,518 | -0.21(-0.68%) |
Sep 19, 2023 | 31.34 | 31.34 | 30.65 | 30.77 | 23,107 | -0.46(-1.47%) |
Sep 18, 2023 | 31.48 | 31.55 | 31.07 | 31.23 | 15,998 | -0.09(-0.29%) |
Sep 15, 2023 | 31.82 | 32.00 | 30.96 | 31.32 | 159,652 | -0.58(-1.82%) |
Sep 14, 2023 | 31.26 | 31.95 | 31.20 | 31.90 | 43,579 | +0.91(+2.94%) |
Sep 13, 2023 | 30.94 | 31.16 | 30.78 | 30.99 | 32,961 | +0.03(+0.10%) |
Sep 12, 2023 | 31.14 | 31.22 | 30.85 | 30.96 | 17,618 | -0.22(-0.71%) |
Sep 11, 2023 | 31.42 | 31.51 | 30.84 | 31.18 | 27,652 | -0.24(-0.76%) |
Sep 08, 2023 | 30.89 | 31.55 | 30.64 | 31.42 | 26,417 | +0.40(+1.29%) |
Sep 07, 2023 | 32.44 | 32.44 | 30.78 | 31.02 | 81,048 | -1.42(-4.38%) |
Sep 06, 2023 | 32.64 | 33.27 | 32.30 | 32.44 | 34,042 | -0.08(-0.25%) |
Sep 05, 2023 | 33.37 | 33.37 | 32.30 | 32.52 | 30,848 | -0.96(-2.87%) |
Sep 01, 2023 | 33.46 | 33.61 | 33.14 | 33.48 | 29,614 | +0.39(+1.18%) |
Aug 31, 2023 | 32.60 | 33.21 | 32.60 | 33.09 | 24,096 | +0.56(+1.72%) |
Aug 30, 2023 | 32.30 | 32.86 | 32.30 | 32.53 | 33,702 | +0.10(+0.31%) |
Aug 29, 2023 | 32.29 | 32.49 | 31.68 | 32.43 | 21,752 | +0.31(+0.97%) |
Aug 28, 2023 | 31.49 | 32.29 | 31.49 | 32.12 | 17,763 | +0.84(+2.69%) |
Aug 25, 2023 | 31.98 | 31.98 | 31.20 | 31.28 | 13,462 | -0.70(-2.19%) |
Aug 24, 2023 | 32.09 | 32.20 | 31.87 | 31.98 | 27,331 | -0.20(-0.62%) |
Aug 23, 2023 | 32.44 | 32.54 | 32.12 | 32.18 | 16,646 | -0.07(-0.22%) |
Aug 22, 2023 | 32.66 | 32.66 | 32.05 | 32.25 | 15,312 | -0.17(-0.52%) |
Aug 21, 2023 | 31.63 | 32.45 | 31.44 | 32.42 | 32,321 | +0.91(+2.89%) |
Aug 18, 2023 | 31.48 | 31.67 | 30.98 | 31.51 | 29,372 | -0.17(-0.54%) |
Aug 17, 2023 | 31.70 | 32.15 | 31.55 | 31.68 | 25,211 | -0.02(-0.06%) |
Aug 16, 2023 | 31.24 | 31.79 | 31.24 | 31.70 | 34,432 | +0.22(+0.70%) |
Aug 15, 2023 | 31.39 | 31.59 | 31.34 | 31.48 | 33,247 | +0.03(+0.10%) |
Aug 14, 2023 | 30.77 | 31.56 | 30.77 | 31.45 | 17,189 | +0.44(+1.42%) |
Aug 11, 2023 | 30.87 | 31.45 | 30.60 | 31.01 | 36,783 | +0.13(+0.42%) |
Aug 10, 2023 | 31.57 | 31.61 | 30.57 | 30.88 | 22,064 | -0.67(-2.12%) |
Aug 09, 2023 | 32.32 | 32.32 | 30.91 | 31.55 | 46,088 | -0.63(-1.96%) |
Aug 08, 2023 | 32.42 | 32.50 | 31.90 | 32.18 | 21,035 | -0.62(-1.89%) |
Aug 07, 2023 | 32.09 | 33.11 | 32.00 | 32.80 | 64,217 | +0.69(+2.15%) |
Aug 04, 2023 | 31.90 | 32.14 | 31.65 | 32.11 | 28,078 | -0.02(-0.06%) |
Aug 03, 2023 | 32.00 | 32.60 | 31.78 | 32.13 | 23,692 | -0.52(-1.59%) |
Aug 02, 2023 | 32.59 | 32.82 | 32.04 | 32.65 | 14,909 | -0.13(-0.40%) |
Aug 01, 2023 | 32.46 | 32.85 | 31.68 | 32.78 | 23,347 | +0.20(+0.61%) |
Jul 31, 2023 | 32.30 | 32.81 | 32.30 | 32.58 | 20,236 | +0.26(+0.80%) |
Jul 28, 2023 | 32.74 | 32.74 | 32.04 | 32.32 | 11,871 | -0.12(-0.37%) |
Jul 27, 2023 | 32.62 | 32.62 | 32.15 | 32.44 | 24,461 | -0.14(-0.43%) |
Jul 26, 2023 | 32.00 | 32.91 | 32.00 | 32.58 | 30,280 | +0.71(+2.23%) |
Jul 25, 2023 | 31.92 | 32.16 | 31.40 | 31.87 | 17,975 | -0.19(-0.59%) |
Jul 24, 2023 | 32.01 | 32.27 | 31.73 | 32.06 | 22,177 | +0.07(+0.22%) |
Jul 21, 2023 | 32.23 | 32.47 | 31.94 | 31.99 | 90,567 | +0.00(+0.00%) |
Jul 20, 2023 | 31.25 | 32.20 | 30.88 | 31.99 | 50,508 | +0.88(+2.83%) |
Jul 19, 2023 | 31.19 | 31.35 | 30.62 | 31.11 | 43,452 | -0.17(-0.54%) |
Jul 18, 2023 | 30.63 | 31.28 | 30.63 | 31.28 | 18,830 | +0.73(+2.39%) |
Jul 17, 2023 | 30.33 | 30.76 | 30.31 | 30.55 | 19,209 | +0.28(+0.93%) |
Jul 14, 2023 | 30.71 | 30.71 | 29.82 | 30.27 | 17,491 | -0.41(-1.34%) |
Jul 13, 2023 | 31.11 | 31.11 | 30.56 | 30.68 | 16,644 | -0.20(-0.65%) |
Jul 12, 2023 | 31.06 | 31.36 | 30.66 | 30.88 | 32,174 | +0.26(+0.85%) |
Jul 11, 2023 | 30.37 | 30.67 | 30.36 | 30.62 | 32,155 | +0.43(+1.42%) |
Jul 10, 2023 | 29.75 | 30.25 | 29.75 | 30.19 | 33,098 | +0.39(+1.31%) |
Jul 07, 2023 | 29.51 | 30.22 | 29.51 | 29.80 | 60,739 | +0.26(+0.88%) |
Jul 06, 2023 | 29.78 | 29.78 | 29.00 | 29.54 | 23,046 | -0.51(-1.70%) |
Jul 05, 2023 | 30.27 | 30.35 | 29.82 | 30.05 | 31,791 | -0.49(-1.60%) |
Jul 03, 2023 | 30.22 | 30.64 | 30.20 | 30.54 | 16,682 | +0.30(+0.99%) |
Jun 30, 2023 | 29.87 | 30.47 | 29.57 | 30.24 | 44,397 | +0.68(+2.30%) |
Jun 29, 2023 | 29.24 | 29.85 | 29.24 | 29.56 | 26,095 | +0.54(+1.86%) |
Jun 28, 2023 | 29.00 | 29.45 | 28.65 | 29.02 | 30,561 | -0.50(-1.69%) |
Jun 27, 2023 | 28.85 | 29.59 | 28.69 | 29.52 | 34,160 | +0.76(+2.64%) |
Jun 26, 2023 | 28.85 | 29.36 | 28.71 | 28.76 | 22,470 | -0.07(-0.24%) |
Jun 23, 2023 | 29.18 | 29.56 | 28.79 | 28.83 | 133,215 | -0.73(-2.47%) |
Jun 22, 2023 | 29.76 | 29.80 | 29.43 | 29.56 | 18,723 | -0.32(-1.07%) |
Jun 21, 2023 | 29.63 | 30.13 | 29.56 | 29.88 | 25,228 | +0.13(+0.44%) |
Jun 20, 2023 | 30.70 | 30.70 | 29.72 | 29.75 | 28,748 | -1.04(-3.38%) |
Jun 16, 2023 | 31.05 | 31.29 | 30.45 | 30.79 | 231,242 | -0.05(-0.16%) |