Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 52.46 | 52.74 | 51.64 | 52.03 | 439,588 | -0.24(-0.46%) |
May 30, 2024 | 51.78 | 52.38 | 51.57 | 52.27 | 336,205 | +0.49(+0.95%) |
May 29, 2024 | 52.05 | 52.67 | 51.40 | 51.78 | 317,050 | -0.79(-1.50%) |
May 28, 2024 | 54.58 | 54.94 | 52.47 | 52.57 | 369,707 | -1.58(-2.92%) |
May 24, 2024 | 53.35 | 54.17 | 53.23 | 54.15 | 307,996 | +1.22(+2.30%) |
May 23, 2024 | 52.90 | 54.06 | 52.56 | 52.93 | 502,166 | +0.32(+0.61%) |
May 22, 2024 | 52.86 | 52.90 | 52.03 | 52.61 | 359,155 | -0.19(-0.36%) |
May 21, 2024 | 52.34 | 52.90 | 51.98 | 52.80 | 524,110 | +0.55(+1.05%) |
May 20, 2024 | 51.53 | 52.80 | 51.27 | 52.25 | 289,822 | +0.56(+1.08%) |
May 17, 2024 | 52.04 | 52.04 | 51.20 | 51.69 | 250,702 | -0.36(-0.69%) |
May 16, 2024 | 52.24 | 52.58 | 51.49 | 52.05 | 353,787 | -0.09(-0.17%) |
May 15, 2024 | 51.49 | 52.15 | 51.33 | 52.14 | 318,137 | +0.69(+1.34%) |
May 14, 2024 | 51.08 | 51.46 | 49.78 | 51.45 | 451,615 | +0.60(+1.18%) |
May 13, 2024 | 49.00 | 51.38 | 48.70 | 50.85 | 757,143 | +2.16(+4.44%) |
May 10, 2024 | 50.94 | 50.94 | 45.85 | 48.69 | 918,185 | -3.56(-6.81%) |
May 09, 2024 | 52.35 | 52.65 | 52.19 | 52.25 | 429,188 | +0.14(+0.27%) |
May 08, 2024 | 52.00 | 52.78 | 51.71 | 52.11 | 459,753 | -0.05(-0.10%) |
May 07, 2024 | 52.63 | 52.67 | 52.05 | 52.16 | 610,024 | -0.04(-0.08%) |
May 06, 2024 | 52.47 | 52.73 | 52.04 | 52.20 | 390,438 | +0.01(+0.02%) |
May 03, 2024 | 51.90 | 52.76 | 51.72 | 52.19 | 491,927 | +0.80(+1.56%) |
May 02, 2024 | 50.99 | 51.58 | 50.32 | 51.39 | 424,271 | +0.94(+1.86%) |
May 01, 2024 | 50.48 | 51.51 | 50.42 | 50.45 | 468,287 | -0.41(-0.81%) |
Apr 30, 2024 | 51.07 | 51.35 | 50.84 | 50.86 | 342,929 | -0.50(-0.97%) |
Apr 29, 2024 | 51.67 | 51.91 | 51.09 | 51.36 | 695,989 | -0.22(-0.43%) |
Apr 26, 2024 | 50.22 | 51.67 | 50.20 | 51.58 | 542,163 | +1.43(+2.85%) |
Apr 25, 2024 | 49.84 | 50.37 | 49.39 | 50.15 | 448,846 | +0.13(+0.26%) |
Apr 24, 2024 | 50.69 | 50.97 | 48.64 | 50.02 | 867,915 | -0.62(-1.22%) |
Apr 23, 2024 | 49.06 | 50.89 | 49.06 | 50.64 | 777,044 | +1.71(+3.49%) |
Apr 22, 2024 | 47.75 | 49.16 | 47.50 | 48.93 | 651,132 | +1.46(+3.08%) |
Apr 19, 2024 | 46.11 | 47.85 | 45.98 | 47.47 | 812,152 | +1.57(+3.42%) |
Apr 18, 2024 | 44.65 | 45.91 | 44.45 | 45.90 | 764,505 | +1.24(+2.78%) |
Apr 17, 2024 | 44.97 | 45.38 | 43.91 | 44.66 | 877,643 | +0.04(+0.09%) |
Apr 16, 2024 | 42.71 | 44.77 | 42.10 | 44.62 | 1,400,654 | +2.04(+4.79%) |
Apr 15, 2024 | 43.13 | 43.48 | 42.34 | 42.58 | 317,847 | -0.37(-0.86%) |
Apr 12, 2024 | 43.56 | 43.74 | 42.70 | 42.95 | 264,720 | -0.86(-1.96%) |
Apr 11, 2024 | 43.57 | 43.90 | 43.20 | 43.81 | 357,700 | +0.23(+0.53%) |
Apr 10, 2024 | 43.04 | 43.74 | 43.03 | 43.58 | 343,940 | -0.20(-0.46%) |
Apr 09, 2024 | 44.14 | 44.14 | 43.08 | 43.78 | 332,840 | -0.05(-0.11%) |
Apr 08, 2024 | 43.30 | 44.02 | 43.14 | 43.83 | 443,385 | +0.78(+1.81%) |
Apr 05, 2024 | 42.40 | 43.26 | 42.27 | 43.05 | 333,307 | +0.60(+1.41%) |
Apr 04, 2024 | 43.00 | 43.31 | 42.23 | 42.45 | 406,057 | -0.26(-0.61%) |
Apr 03, 2024 | 41.81 | 42.99 | 41.58 | 42.71 | 522,492 | +0.78(+1.86%) |
Apr 02, 2024 | 41.34 | 42.30 | 41.30 | 41.93 | 297,116 | +0.29(+0.70%) |
Apr 01, 2024 | 42.57 | 42.57 | 41.58 | 41.64 | 346,296 | -0.79(-1.86%) |
Mar 28, 2024 | 42.38 | 42.40 | 42.40 | 42.43 | 350,323 | +0.02(+0.05%) |
Mar 27, 2024 | 42.15 | 42.49 | 42.02 | 42.41 | 170,531 | +0.58(+1.39%) |
Mar 26, 2024 | 41.98 | 42.14 | 41.77 | 41.83 | 317,637 | +0.12(+0.29%) |
Mar 25, 2024 | 41.51 | 42.00 | 41.49 | 41.71 | 200,521 | +0.19(+0.46%) |
Mar 22, 2024 | 41.88 | 42.07 | 41.42 | 41.52 | 227,932 | -0.15(-0.36%) |
Mar 21, 2024 | 41.68 | 42.14 | 41.55 | 41.67 | 362,502 | +0.32(+0.77%) |
Mar 20, 2024 | 41.04 | 41.53 | 40.78 | 41.35 | 365,661 | +0.48(+1.17%) |
Mar 19, 2024 | 40.29 | 40.95 | 39.98 | 40.87 | 469,925 | +0.52(+1.29%) |
Mar 18, 2024 | 40.08 | 40.53 | 39.91 | 40.35 | 375,163 | +0.19(+0.47%) |
Mar 15, 2024 | 39.42 | 40.40 | 39.38 | 40.16 | 658,257 | +0.49(+1.24%) |
Mar 14, 2024 | 39.91 | 40.22 | 39.31 | 39.67 | 459,913 | -0.43(-1.07%) |
Mar 13, 2024 | 39.80 | 40.36 | 39.67 | 40.10 | 364,145 | +0.19(+0.48%) |
Mar 12, 2024 | 40.03 | 40.90 | 39.60 | 39.91 | 433,333 | +0.34(+0.86%) |
Mar 11, 2024 | 39.69 | 39.81 | 39.26 | 39.57 | 316,259 | -0.12(-0.30%) |
Mar 08, 2024 | 39.70 | 40.15 | 39.51 | 39.69 | 387,063 | +0.35(+0.90%) |
Mar 07, 2024 | 38.88 | 39.53 | 38.76 | 39.34 | 321,150 | +0.59(+1.51%) |
Mar 06, 2024 | 38.84 | 39.02 | 38.41 | 38.75 | 269,235 | +0.07(+0.18%) |
Mar 05, 2024 | 38.37 | 38.99 | 38.37 | 38.68 | 194,481 | +0.08(+0.21%) |
Mar 04, 2024 | 38.17 | 38.84 | 38.17 | 38.60 | 290,583 | +0.38(+0.99%) |
Mar 01, 2024 | 38.01 | 38.24 | 37.79 | 38.22 | 190,971 | +0.12(+0.31%) |
Feb 29, 2024 | 37.94 | 38.11 | 37.50 | 38.11 | 263,729 | +0.53(+1.40%) |
Feb 28, 2024 | 37.75 | 38.09 | 37.40 | 37.58 | 235,970 | -0.20(-0.53%) |
Feb 27, 2024 | 37.78 | 37.86 | 37.50 | 37.78 | 213,382 | +0.10(+0.26%) |
Feb 26, 2024 | 37.42 | 37.87 | 37.37 | 37.68 | 288,645 | +0.00(+0.00%) |
Feb 23, 2024 | 37.35 | 37.78 | 37.21 | 37.68 | 312,017 | +0.53(+1.41%) |
Feb 22, 2024 | 36.59 | 37.27 | 36.51 | 37.15 | 338,518 | +0.56(+1.52%) |
Feb 21, 2024 | 36.09 | 36.61 | 35.71 | 36.60 | 208,680 | +0.26(+0.71%) |
Feb 20, 2024 | 35.97 | 36.51 | 35.84 | 36.34 | 173,949 | +0.00(+0.00%) |
Feb 16, 2024 | 36.22 | 36.62 | 35.86 | 36.34 | 372,288 | +0.12(+0.33%) |
Feb 15, 2024 | 35.84 | 36.48 | 35.83 | 36.22 | 328,308 | +0.59(+1.64%) |
Feb 14, 2024 | 34.85 | 35.72 | 34.69 | 35.64 | 448,062 | +1.03(+2.98%) |
Feb 13, 2024 | 36.04 | 36.04 | 34.20 | 34.61 | 396,376 | -2.08(-5.68%) |
Feb 12, 2024 | 36.63 | 36.88 | 35.98 | 36.69 | 555,111 | +0.23(+0.63%) |
Feb 09, 2024 | 34.97 | 37.36 | 34.61 | 36.46 | 794,351 | +1.85(+5.36%) |
Feb 08, 2024 | 34.64 | 34.97 | 34.44 | 34.61 | 400,621 | -0.20(-0.57%) |
Feb 07, 2024 | 34.18 | 34.89 | 33.78 | 34.80 | 348,922 | +0.78(+2.30%) |
Feb 06, 2024 | 34.09 | 34.41 | 34.01 | 34.02 | 345,961 | -0.19(-0.55%) |
Feb 05, 2024 | 33.90 | 34.42 | 33.62 | 34.21 | 397,853 | +0.17(+0.50%) |
Feb 02, 2024 | 33.69 | 34.22 | 33.58 | 34.04 | 294,090 | +0.00(+0.00%) |
Feb 01, 2024 | 33.54 | 34.04 | 33.11 | 34.04 | 313,527 | +0.59(+1.78%) |
Jan 31, 2024 | 34.24 | 34.44 | 33.41 | 33.45 | 227,610 | -0.96(-2.80%) |
Jan 30, 2024 | 34.00 | 34.49 | 34.00 | 34.41 | 205,633 | +0.21(+0.61%) |
Jan 29, 2024 | 34.16 | 34.30 | 33.99 | 34.20 | 217,874 | -0.10(-0.29%) |
Jan 26, 2024 | 34.22 | 34.46 | 34.06 | 34.30 | 185,408 | +0.28(+0.82%) |
Jan 25, 2024 | 34.15 | 34.28 | 33.88 | 34.02 | 285,988 | +0.11(+0.32%) |
Jan 24, 2024 | 34.41 | 34.56 | 33.87 | 33.91 | 190,279 | -0.07(-0.20%) |
Jan 23, 2024 | 35.07 | 35.10 | 33.97 | 33.98 | 287,347 | -0.92(-2.64%) |
Jan 22, 2024 | 35.15 | 35.19 | 34.83 | 34.90 | 396,893 | +0.24(+0.69%) |
Jan 19, 2024 | 34.43 | 34.67 | 33.82 | 34.66 | 213,496 | +0.59(+1.75%) |
Jan 18, 2024 | 33.88 | 34.13 | 33.57 | 34.07 | 372,011 | +0.36(+1.06%) |
Jan 17, 2024 | 33.26 | 33.76 | 33.26 | 33.71 | 343,491 | +0.15(+0.44%) |
Jan 16, 2024 | 33.22 | 33.57 | 33.12 | 33.56 | 379,128 | -0.08(-0.24%) |
Jan 12, 2024 | 33.87 | 34.17 | 33.28 | 33.64 | 377,872 | +0.19(+0.56%) |
Jan 11, 2024 | 32.95 | 33.48 | 32.72 | 33.46 | 576,431 | +0.74(+2.27%) |
Jan 10, 2024 | 32.50 | 32.85 | 32.27 | 32.71 | 345,910 | +0.21(+0.64%) |
Jan 09, 2024 | 33.06 | 33.22 | 32.46 | 32.50 | 376,196 | -0.96(-2.87%) |
Jan 08, 2024 | 32.85 | 33.62 | 32.81 | 33.47 | 406,090 | +0.52(+1.56%) |
Jan 05, 2024 | 32.93 | 33.26 | 32.79 | 32.95 | 714,116 | -0.32(-0.95%) |
Jan 04, 2024 | 32.87 | 33.55 | 32.80 | 33.27 | 378,893 | +0.34(+1.02%) |
Jan 03, 2024 | 33.46 | 33.72 | 32.72 | 32.93 | 340,466 | -0.53(-1.57%) |
Jan 02, 2024 | 34.01 | 34.09 | 33.38 | 33.46 | 448,486 | -0.69(-2.03%) |
Dec 29, 2023 | 34.70 | 34.86 | 34.14 | 34.15 | 230,529 | -0.59(-1.71%) |
Dec 28, 2023 | 34.53 | 34.88 | 34.53 | 34.74 | 160,030 | +0.09(+0.26%) |
Dec 27, 2023 | 34.50 | 34.81 | 34.20 | 34.65 | 218,868 | +0.28(+0.81%) |
Dec 26, 2023 | 34.07 | 34.66 | 33.86 | 34.38 | 255,354 | +0.35(+1.02%) |
Dec 22, 2023 | 34.06 | 34.26 | 33.83 | 34.03 | 209,630 | +0.12(+0.35%) |
Dec 21, 2023 | 33.99 | 34.07 | 33.24 | 33.91 | 903,215 | +0.14(+0.41%) |
Dec 20, 2023 | 34.55 | 34.68 | 33.75 | 33.77 | 574,916 | -0.93(-2.69%) |
Dec 19, 2023 | 33.96 | 34.91 | 33.72 | 34.70 | 727,370 | +0.86(+2.55%) |
Dec 18, 2023 | 34.36 | 34.52 | 33.78 | 33.84 | 331,764 | -0.23(-0.67%) |
Dec 15, 2023 | 34.39 | 34.83 | 34.02 | 34.07 | 680,905 | -0.35(-1.01%) |
Dec 14, 2023 | 33.34 | 34.47 | 33.02 | 34.42 | 758,908 | +1.53(+4.64%) |
Dec 13, 2023 | 32.62 | 32.96 | 32.14 | 32.89 | 653,337 | -0.32(-0.96%) |
Dec 12, 2023 | 33.28 | 33.40 | 33.12 | 33.21 | 266,871 | +0.24(+0.72%) |
Dec 11, 2023 | 32.53 | 33.14 | 32.53 | 32.97 | 678,556 | +0.40(+1.22%) |
Dec 08, 2023 | 32.27 | 32.76 | 32.27 | 32.57 | 322,101 | +0.35(+1.08%) |
Dec 07, 2023 | 32.10 | 32.49 | 31.96 | 32.23 | 502,785 | +0.12(+0.37%) |
Dec 06, 2023 | 32.59 | 32.93 | 32.09 | 32.11 | 541,536 | -0.44(-1.36%) |
Dec 05, 2023 | 32.40 | 33.13 | 32.26 | 32.55 | 660,621 | +0.37(+1.16%) |
Dec 04, 2023 | 31.89 | 32.26 | 31.47 | 32.18 | 654,182 | +0.24(+0.74%) |
Dec 01, 2023 | 31.36 | 32.01 | 31.14 | 31.94 | 554,947 | +0.37(+1.18%) |
Nov 30, 2023 | 31.27 | 31.76 | 31.17 | 31.57 | 756,293 | +0.53(+1.71%) |
Nov 29, 2023 | 31.35 | 31.45 | 30.98 | 31.04 | 645,648 | -0.08(-0.25%) |
Nov 28, 2023 | 30.77 | 31.63 | 30.62 | 31.12 | 670,073 | +0.37(+1.21%) |
Nov 27, 2023 | 31.42 | 31.69 | 30.67 | 30.74 | 845,023 | -0.92(-2.91%) |
Nov 24, 2023 | 32.38 | 32.45 | 31.58 | 31.67 | 340,287 | -0.81(-2.48%) |
Nov 22, 2023 | 32.27 | 32.48 | 32.09 | 32.47 | 290,468 | +0.43(+1.35%) |
Nov 21, 2023 | 32.00 | 32.38 | 31.89 | 32.04 | 413,521 | -0.03(-0.09%) |
Nov 20, 2023 | 31.79 | 32.17 | 31.62 | 32.07 | 287,047 | +0.26(+0.80%) |
Nov 17, 2023 | 31.45 | 31.97 | 31.34 | 31.81 | 330,185 | +0.58(+1.86%) |
Nov 16, 2023 | 31.68 | 31.87 | 31.23 | 31.23 | 299,632 | -0.53(-1.67%) |
Nov 15, 2023 | 31.16 | 31.88 | 30.92 | 31.76 | 536,506 | +0.57(+1.83%) |
Nov 14, 2023 | 30.91 | 31.29 | 30.81 | 31.19 | 469,589 | +1.01(+3.35%) |
Nov 13, 2023 | 30.09 | 30.42 | 30.05 | 30.18 | 346,359 | -0.10(-0.32%) |
Nov 10, 2023 | 29.62 | 30.62 | 29.57 | 30.28 | 456,120 | +0.57(+1.92%) |
Nov 09, 2023 | 30.14 | 30.68 | 29.58 | 29.71 | 926,582 | -0.38(-1.27%) |
Nov 08, 2023 | 30.49 | 30.54 | 29.51 | 30.09 | 878,481 | -1.04(-3.34%) |
Nov 07, 2023 | 31.11 | 31.47 | 31.04 | 31.14 | 183,465 | -0.18(-0.56%) |
Nov 06, 2023 | 32.12 | 32.16 | 30.20 | 31.31 | 230,695 | -0.89(-2.77%) |
Nov 03, 2023 | 32.44 | 33.32 | 31.32 | 32.21 | 495,656 | +1.81(+5.94%) |
Nov 02, 2023 | 29.91 | 30.40 | 28.97 | 30.40 | 225,710 | +0.81(+2.75%) |
Nov 01, 2023 | 29.02 | 29.60 | 28.89 | 29.58 | 200,392 | +0.66(+2.27%) |
Oct 31, 2023 | 28.92 | 29.09 | 28.72 | 28.93 | 164,648 | +0.01(+0.03%) |
Oct 30, 2023 | 28.93 | 29.12 | 28.65 | 28.92 | 180,664 | +0.14(+0.48%) |
Oct 27, 2023 | 29.27 | 29.27 | 28.61 | 28.78 | 166,301 | -0.40(-1.38%) |
Oct 26, 2023 | 28.43 | 29.35 | 28.43 | 29.18 | 297,318 | +0.83(+2.94%) |
Oct 25, 2023 | 28.36 | 28.60 | 28.14 | 28.35 | 207,335 | -0.24(-0.82%) |
Oct 24, 2023 | 28.40 | 28.76 | 28.34 | 28.58 | 264,053 | +0.26(+0.90%) |
Oct 23, 2023 | 28.48 | 29.01 | 28.27 | 28.33 | 243,392 | -0.33(-1.16%) |
Oct 20, 2023 | 28.91 | 28.93 | 28.51 | 28.66 | 222,029 | -0.15(-0.51%) |
Oct 19, 2023 | 29.06 | 29.34 | 28.57 | 28.81 | 222,478 | -0.28(-0.98%) |
Oct 18, 2023 | 29.80 | 29.80 | 29.05 | 29.09 | 238,537 | -0.85(-2.85%) |
Oct 17, 2023 | 30.10 | 30.35 | 29.94 | 29.95 | 318,031 | -0.27(-0.91%) |
Oct 16, 2023 | 30.47 | 30.83 | 30.19 | 30.22 | 234,240 | +0.04(+0.13%) |
Oct 13, 2023 | 30.39 | 30.59 | 30.09 | 30.18 | 179,768 | -0.04(-0.13%) |
Oct 12, 2023 | 30.83 | 30.83 | 30.03 | 30.22 | 171,064 | -0.65(-2.11%) |
Oct 11, 2023 | 31.27 | 31.68 | 30.66 | 30.88 | 437,601 | -0.37(-1.18%) |
Oct 10, 2023 | 31.81 | 32.03 | 31.21 | 31.24 | 155,563 | -0.48(-1.52%) |
Oct 09, 2023 | 31.08 | 31.79 | 31.02 | 31.72 | 228,765 | +0.34(+1.10%) |
Oct 06, 2023 | 31.77 | 32.09 | 31.30 | 31.38 | 210,073 | -0.68(-2.11%) |
Oct 05, 2023 | 31.71 | 32.24 | 31.47 | 32.06 | 184,732 | +0.39(+1.24%) |
Oct 04, 2023 | 31.56 | 31.72 | 31.19 | 31.67 | 233,271 | +0.18(+0.56%) |
Oct 03, 2023 | 32.22 | 32.22 | 31.33 | 31.49 | 479,898 | -0.94(-2.91%) |
Oct 02, 2023 | 32.49 | 32.58 | 32.07 | 32.43 | 273,227 | -0.30(-0.93%) |
Sep 29, 2023 | 33.41 | 33.56 | 32.66 | 32.74 | 309,472 | -0.51(-1.54%) |
Sep 28, 2023 | 32.93 | 33.46 | 32.93 | 33.25 | 233,368 | +0.36(+1.10%) |
Sep 27, 2023 | 32.78 | 33.36 | 32.72 | 32.88 | 350,485 | +0.16(+0.48%) |
Sep 26, 2023 | 33.08 | 33.24 | 32.68 | 32.73 | 190,482 | -0.50(-1.51%) |
Sep 25, 2023 | 32.89 | 33.34 | 33.14 | 33.23 | 185,505 | +0.11(+0.33%) |
Sep 22, 2023 | 32.84 | 33.28 | 32.79 | 33.12 | 268,081 | +0.29(+0.90%) |
Sep 21, 2023 | 32.66 | 33.58 | 32.27 | 32.82 | 324,950 | +0.21(+0.63%) |
Sep 20, 2023 | 32.89 | 33.40 | 32.61 | 32.62 | 217,265 | -0.24(-0.72%) |
Sep 19, 2023 | 32.81 | 33.19 | 32.69 | 32.85 | 189,690 | +0.08(+0.24%) |
Sep 18, 2023 | 32.46 | 33.00 | 32.31 | 32.78 | 165,330 | +0.24(+0.72%) |
Sep 15, 2023 | 32.90 | 33.06 | 32.51 | 32.54 | 872,220 | -0.44(-1.34%) |
Sep 14, 2023 | 33.23 | 33.37 | 32.28 | 32.98 | 285,817 | -0.25(-0.74%) |
Sep 13, 2023 | 33.60 | 33.64 | 33.11 | 33.23 | 182,492 | -0.37(-1.11%) |
Sep 12, 2023 | 33.24 | 33.84 | 33.24 | 33.60 | 164,828 | +0.38(+1.15%) |
Sep 11, 2023 | 33.06 | 33.40 | 32.98 | 33.22 | 235,971 | +0.27(+0.80%) |
Sep 08, 2023 | 32.49 | 33.03 | 32.35 | 32.95 | 226,708 | +0.57(+1.76%) |
Sep 07, 2023 | 32.34 | 32.65 | 32.00 | 32.38 | 317,334 | -0.14(-0.42%) |
Sep 06, 2023 | 32.35 | 32.69 | 32.18 | 32.52 | 291,385 | +0.25(+0.78%) |
Sep 05, 2023 | 33.38 | 33.89 | 32.08 | 32.27 | 625,959 | -1.08(-3.24%) |
Sep 01, 2023 | 33.70 | 34.00 | 33.23 | 33.35 | 306,551 | -0.13(-0.38%) |
Aug 31, 2023 | 33.46 | 33.70 | 33.35 | 33.47 | 329,593 | +0.17(+0.50%) |
Aug 30, 2023 | 32.88 | 33.52 | 32.88 | 33.31 | 197,343 | +0.33(+1.00%) |
Aug 29, 2023 | 32.70 | 33.12 | 32.69 | 32.98 | 175,111 | +0.24(+0.74%) |
Aug 28, 2023 | 32.55 | 32.78 | 32.55 | 32.73 | 222,852 | +0.34(+1.05%) |
Aug 25, 2023 | 32.33 | 32.65 | 32.08 | 32.39 | 176,282 | +0.10(+0.30%) |
Aug 24, 2023 | 32.05 | 32.56 | 31.86 | 32.30 | 211,436 | +0.07(+0.21%) |
Aug 23, 2023 | 31.72 | 32.27 | 31.58 | 32.23 | 180,393 | +0.56(+1.78%) |
Aug 22, 2023 | 32.52 | 32.60 | 31.62 | 31.66 | 153,816 | -0.69(-2.13%) |
Aug 21, 2023 | 32.48 | 32.76 | 32.21 | 32.35 | 324,906 | -0.11(-0.33%) |
Aug 18, 2023 | 32.11 | 32.68 | 32.11 | 32.46 | 190,599 | +0.07(+0.21%) |
Aug 17, 2023 | 32.45 | 32.73 | 32.35 | 32.39 | 265,090 | +0.03(+0.09%) |
Aug 16, 2023 | 32.61 | 33.00 | 32.35 | 32.36 | 267,606 | -0.22(-0.69%) |
Aug 15, 2023 | 32.17 | 32.68 | 32.17 | 32.59 | 308,506 | +0.17(+0.51%) |
Aug 14, 2023 | 32.39 | 32.72 | 32.06 | 32.42 | 319,480 | -0.04(-0.12%) |
Aug 11, 2023 | 32.27 | 32.57 | 32.24 | 32.46 | 162,450 | +0.17(+0.51%) |
Aug 10, 2023 | 32.47 | 32.77 | 32.20 | 32.30 | 252,357 | -0.13(-0.39%) |
Aug 09, 2023 | 31.75 | 32.47 | 31.74 | 32.42 | 215,486 | +0.60(+1.90%) |
Aug 08, 2023 | 32.23 | 32.23 | 31.60 | 31.82 | 349,829 | -0.51(-1.56%) |
Aug 07, 2023 | 32.51 | 32.81 | 31.85 | 32.32 | 274,652 | -0.01(-0.03%) |
Aug 04, 2023 | 31.41 | 33.28 | 31.41 | 32.33 | 476,981 | +0.67(+2.12%) |
Aug 03, 2023 | 31.58 | 31.79 | 31.45 | 31.66 | 353,880 | -0.14(-0.43%) |
Aug 02, 2023 | 31.80 | 31.99 | 31.54 | 31.80 | 192,012 | -0.44(-1.36%) |
Aug 01, 2023 | 32.05 | 32.32 | 31.91 | 32.24 | 158,172 | -0.01(-0.03%) |
Jul 31, 2023 | 32.32 | 32.55 | 32.14 | 32.25 | 149,377 | -0.08(-0.24%) |
Jul 28, 2023 | 32.68 | 32.68 | 32.25 | 32.32 | 157,264 | +0.02(+0.06%) |
Jul 27, 2023 | 33.01 | 33.01 | 32.24 | 32.30 | 158,468 | -0.58(-1.77%) |
Jul 26, 2023 | 33.07 | 33.25 | 32.79 | 32.89 | 178,736 | -0.21(-0.65%) |
Jul 25, 2023 | 33.24 | 33.59 | 32.88 | 33.10 | 689,793 | -0.15(-0.44%) |
Jul 24, 2023 | 33.22 | 33.51 | 32.87 | 33.25 | 227,390 | +0.16(+0.47%) |
Jul 21, 2023 | 33.61 | 33.63 | 33.08 | 33.09 | 257,139 | -0.30(-0.90%) |
Jul 20, 2023 | 33.45 | 33.59 | 33.14 | 33.39 | 240,078 | -0.28(-0.84%) |
Jul 19, 2023 | 33.40 | 33.87 | 33.24 | 33.68 | 285,160 | +0.27(+0.82%) |
Jul 18, 2023 | 32.52 | 33.54 | 32.52 | 33.40 | 447,512 | +1.01(+3.12%) |
Jul 17, 2023 | 32.55 | 32.71 | 32.34 | 32.39 | 276,338 | -0.34(-1.04%) |
Jul 14, 2023 | 32.80 | 32.84 | 32.42 | 32.73 | 348,526 | +0.03(+0.09%) |
Jul 13, 2023 | 32.58 | 32.76 | 32.39 | 32.70 | 429,200 | +0.13(+0.39%) |
Jul 12, 2023 | 32.53 | 32.90 | 32.33 | 32.58 | 513,944 | +0.31(+0.96%) |
Jul 11, 2023 | 32.16 | 32.42 | 31.95 | 32.27 | 369,247 | +0.23(+0.73%) |
Jul 10, 2023 | 31.46 | 32.15 | 31.22 | 32.03 | 388,057 | +1.18(+3.81%) |
Jul 07, 2023 | 30.75 | 31.25 | 30.62 | 30.86 | 189,520 | +0.20(+0.67%) |
Jul 06, 2023 | 30.53 | 30.70 | 30.31 | 30.65 | 257,861 | -0.05(-0.16%) |
Jul 05, 2023 | 31.38 | 31.38 | 30.69 | 30.70 | 219,269 | -0.73(-2.32%) |
Jul 03, 2023 | 30.71 | 31.47 | 30.71 | 31.43 | 144,688 | +0.76(+2.47%) |
Jun 30, 2023 | 31.10 | 31.10 | 30.61 | 30.67 | 502,135 | -0.20(-0.66%) |
Jun 29, 2023 | 30.78 | 30.96 | 30.49 | 30.88 | 381,921 | +0.29(+0.95%) |
Jun 28, 2023 | 30.46 | 30.94 | 30.18 | 30.58 | 348,637 | +0.24(+0.80%) |
Jun 27, 2023 | 30.02 | 30.50 | 29.83 | 30.34 | 244,168 | +0.32(+1.07%) |
Jun 26, 2023 | 29.67 | 30.25 | 29.67 | 30.02 | 219,205 | +0.20(+0.68%) |
Jun 23, 2023 | 30.20 | 30.45 | 29.77 | 29.82 | 2,120,942 | -0.64(-2.11%) |
Jun 22, 2023 | 30.84 | 30.84 | 30.25 | 30.46 | 337,024 | -0.39(-1.26%) |
Jun 21, 2023 | 31.14 | 31.30 | 30.73 | 30.85 | 383,260 | -0.46(-1.46%) |
Jun 20, 2023 | 30.37 | 31.41 | 30.37 | 31.30 | 648,555 | +0.50(+1.61%) |
Jun 16, 2023 | 31.44 | 31.59 | 30.47 | 30.81 | 509,326 | -0.49(-1.55%) |