Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 34.36 | 34.36 | 33.09 | 33.20 | 286,474 | -1.11(-3.24%) |
May 22, 2024 | 34.96 | 35.09 | 34.27 | 34.31 | 281,020 | -0.84(-2.39%) |
May 21, 2024 | 34.97 | 35.28 | 34.97 | 35.15 | 144,685 | +0.16(+0.46%) |
May 20, 2024 | 35.91 | 35.91 | 34.99 | 34.99 | 132,379 | -0.79(-2.21%) |
May 17, 2024 | 35.58 | 36.20 | 35.58 | 35.78 | 154,990 | +0.24(+0.68%) |
May 16, 2024 | 35.67 | 35.80 | 35.52 | 35.54 | 148,042 | -0.35(-0.98%) |
May 15, 2024 | 35.87 | 35.95 | 35.64 | 35.89 | 151,474 | +0.43(+1.21%) |
May 14, 2024 | 35.80 | 35.81 | 35.25 | 35.46 | 195,952 | +0.03(+0.08%) |
May 13, 2024 | 36.27 | 36.27 | 35.42 | 35.43 | 163,429 | -0.45(-1.25%) |
May 10, 2024 | 36.10 | 36.10 | 35.49 | 35.88 | 253,103 | -0.13(-0.36%) |
May 09, 2024 | 35.79 | 36.03 | 35.60 | 36.01 | 265,965 | +0.36(+1.01%) |
May 08, 2024 | 35.30 | 35.74 | 35.17 | 35.65 | 153,620 | +0.24(+0.68%) |
May 07, 2024 | 35.10 | 35.47 | 34.99 | 35.41 | 277,021 | +0.43(+1.23%) |
May 06, 2024 | 34.97 | 35.33 | 34.56 | 34.98 | 141,969 | +0.29(+0.84%) |
May 03, 2024 | 34.92 | 34.92 | 33.70 | 34.69 | 132,701 | +0.30(+0.87%) |
May 02, 2024 | 34.58 | 34.59 | 34.14 | 34.39 | 328,651 | +0.20(+0.58%) |
May 01, 2024 | 33.67 | 34.81 | 33.45 | 34.19 | 201,356 | +0.77(+2.30%) |
Apr 30, 2024 | 33.56 | 33.75 | 33.31 | 33.42 | 210,931 | -0.40(-1.18%) |
Apr 29, 2024 | 34.44 | 34.62 | 33.79 | 33.82 | 237,301 | -0.31(-0.91%) |
Apr 26, 2024 | 34.32 | 34.91 | 33.72 | 34.13 | 233,621 | -0.33(-0.96%) |
Apr 25, 2024 | 34.81 | 34.95 | 33.40 | 34.46 | 255,214 | -0.59(-1.68%) |
Apr 24, 2024 | 34.20 | 35.06 | 34.10 | 35.05 | 229,180 | +0.33(+0.95%) |
Apr 23, 2024 | 34.06 | 34.95 | 34.02 | 34.72 | 203,885 | +0.73(+2.15%) |
Apr 22, 2024 | 33.97 | 34.33 | 33.74 | 33.99 | 565,117 | -0.08(-0.23%) |
Apr 19, 2024 | 32.83 | 34.12 | 32.70 | 34.07 | 307,422 | +1.15(+3.49%) |
Apr 18, 2024 | 32.38 | 33.08 | 32.38 | 32.92 | 209,080 | +0.44(+1.35%) |
Apr 17, 2024 | 32.83 | 33.00 | 32.31 | 32.48 | 156,568 | -0.03(-0.09%) |
Apr 16, 2024 | 32.51 | 32.72 | 32.29 | 32.51 | 155,966 | -0.35(-1.07%) |
Apr 15, 2024 | 33.30 | 33.65 | 32.48 | 32.86 | 210,984 | -0.24(-0.73%) |
Apr 12, 2024 | 32.99 | 33.35 | 32.98 | 33.10 | 211,164 | -0.13(-0.39%) |
Apr 11, 2024 | 33.05 | 33.40 | 32.69 | 33.23 | 194,264 | +0.33(+1.00%) |
Apr 10, 2024 | 33.60 | 33.63 | 32.61 | 32.90 | 355,524 | -1.59(-4.61%) |
Apr 09, 2024 | 33.98 | 34.66 | 33.88 | 34.49 | 159,371 | +0.46(+1.35%) |
Apr 08, 2024 | 33.65 | 34.22 | 33.65 | 34.03 | 124,510 | +0.40(+1.19%) |
Apr 05, 2024 | 33.41 | 33.77 | 33.36 | 33.63 | 168,678 | -0.07(-0.21%) |
Apr 04, 2024 | 33.82 | 34.15 | 33.67 | 33.70 | 230,606 | +0.25(+0.75%) |
Apr 03, 2024 | 33.49 | 33.77 | 33.31 | 33.45 | 174,757 | -0.19(-0.56%) |
Apr 02, 2024 | 33.80 | 33.98 | 33.45 | 33.64 | 237,720 | -0.50(-1.46%) |
Apr 01, 2024 | 35.05 | 35.05 | 34.13 | 34.14 | 195,247 | -0.76(-2.18%) |
Mar 28, 2024 | 34.61 | 35.20 | 34.44 | 34.90 | 277,768 | +0.16(+0.46%) |
Mar 27, 2024 | 33.55 | 34.77 | 33.55 | 34.74 | 275,409 | +1.37(+4.11%) |
Mar 26, 2024 | 33.75 | 33.79 | 33.08 | 33.37 | 181,648 | -0.09(-0.27%) |
Mar 25, 2024 | 33.63 | 34.00 | 33.27 | 33.46 | 139,872 | -0.07(-0.21%) |
Mar 22, 2024 | 34.50 | 34.50 | 33.47 | 33.53 | 135,423 | -0.78(-2.27%) |
Mar 21, 2024 | 34.22 | 34.69 | 34.09 | 34.31 | 203,451 | +0.17(+0.50%) |
Mar 20, 2024 | 32.71 | 34.44 | 32.71 | 34.14 | 213,347 | +1.22(+3.71%) |
Mar 19, 2024 | 32.63 | 32.99 | 32.62 | 32.92 | 244,986 | +0.34(+1.04%) |
Mar 18, 2024 | 32.71 | 33.01 | 32.40 | 32.58 | 327,126 | -0.20(-0.61%) |
Mar 15, 2024 | 32.46 | 33.23 | 32.46 | 32.78 | 844,265 | +0.09(+0.28%) |
Mar 14, 2024 | 33.51 | 33.81 | 32.48 | 32.69 | 351,007 | -0.96(-2.85%) |
Mar 13, 2024 | 33.65 | 34.17 | 33.51 | 33.65 | 280,762 | -0.09(-0.27%) |
Mar 12, 2024 | 33.87 | 33.90 | 33.39 | 33.74 | 236,783 | -0.34(-1.00%) |
Mar 11, 2024 | 34.53 | 34.78 | 34.02 | 34.08 | 344,235 | -0.57(-1.65%) |
Mar 08, 2024 | 35.11 | 35.21 | 34.61 | 34.65 | 225,723 | +0.11(+0.32%) |
Mar 07, 2024 | 34.83 | 35.51 | 34.49 | 34.54 | 324,146 | +0.31(+0.91%) |
Mar 06, 2024 | 34.39 | 35.00 | 33.16 | 34.23 | 741,924 | -0.83(-2.37%) |
Mar 05, 2024 | 34.00 | 35.44 | 33.67 | 35.06 | 430,504 | +1.04(+3.06%) |
Mar 04, 2024 | 33.74 | 35.50 | 33.20 | 34.02 | 812,115 | +1.26(+3.85%) |
Mar 01, 2024 | 33.00 | 33.39 | 32.16 | 32.76 | 190,969 | -0.44(-1.33%) |
Feb 29, 2024 | 33.44 | 33.83 | 32.93 | 33.20 | 186,184 | +0.41(+1.25%) |
Feb 28, 2024 | 32.82 | 33.11 | 32.70 | 32.79 | 183,911 | -0.36(-1.07%) |
Feb 27, 2024 | 33.55 | 33.80 | 33.04 | 33.15 | 161,097 | -0.17(-0.51%) |
Feb 26, 2024 | 33.59 | 33.93 | 33.08 | 33.31 | 252,220 | -0.47(-1.38%) |
Feb 23, 2024 | 33.59 | 34.17 | 33.23 | 33.78 | 200,452 | +0.24(+0.71%) |
Feb 22, 2024 | 33.50 | 33.84 | 33.22 | 33.54 | 252,937 | -0.17(-0.50%) |
Feb 21, 2024 | 33.65 | 33.79 | 33.29 | 33.71 | 233,467 | +0.02(+0.06%) |
Feb 20, 2024 | 33.51 | 34.13 | 33.50 | 33.69 | 276,891 | -0.35(-1.02%) |
Feb 16, 2024 | 34.09 | 34.45 | 33.30 | 34.04 | 295,114 | -0.48(-1.40%) |
Feb 15, 2024 | 33.55 | 34.83 | 33.31 | 34.52 | 292,799 | +1.23(+3.69%) |
Feb 14, 2024 | 32.85 | 33.34 | 32.53 | 33.29 | 254,580 | +0.80(+2.47%) |
Feb 13, 2024 | 32.88 | 33.44 | 32.09 | 32.49 | 371,046 | -1.63(-4.79%) |
Feb 12, 2024 | 33.44 | 34.56 | 33.44 | 34.13 | 254,689 | +0.65(+1.95%) |
Feb 09, 2024 | 33.21 | 33.50 | 32.66 | 33.47 | 260,520 | +0.25(+0.74%) |
Feb 08, 2024 | 33.05 | 33.42 | 32.80 | 33.23 | 290,633 | -0.08(-0.24%) |
Feb 07, 2024 | 33.25 | 33.51 | 32.26 | 33.30 | 333,729 | +0.15(+0.45%) |
Feb 06, 2024 | 32.79 | 33.24 | 32.60 | 33.16 | 367,270 | +0.26(+0.78%) |
Feb 05, 2024 | 33.10 | 33.16 | 32.41 | 32.90 | 233,984 | -0.49(-1.48%) |
Feb 02, 2024 | 32.57 | 33.71 | 32.51 | 33.39 | 419,898 | +0.05(+0.15%) |
Feb 01, 2024 | 33.59 | 33.78 | 32.35 | 33.34 | 346,054 | -0.12(-0.36%) |
Jan 31, 2024 | 34.22 | 35.05 | 33.45 | 33.46 | 354,570 | -1.21(-3.48%) |
Jan 30, 2024 | 34.68 | 35.05 | 34.38 | 34.67 | 337,554 | -0.18(-0.51%) |
Jan 29, 2024 | 34.64 | 34.86 | 34.35 | 34.85 | 468,729 | +0.34(+0.98%) |
Jan 26, 2024 | 34.64 | 34.70 | 33.99 | 34.51 | 274,157 | -0.03(-0.09%) |
Jan 25, 2024 | 36.18 | 36.49 | 34.41 | 34.54 | 321,300 | -1.04(-2.92%) |
Jan 24, 2024 | 35.78 | 36.18 | 35.43 | 35.58 | 193,525 | +0.02(+0.06%) |
Jan 23, 2024 | 36.17 | 36.44 | 35.46 | 35.56 | 168,958 | -0.58(-1.62%) |
Jan 22, 2024 | 35.41 | 36.15 | 34.93 | 36.15 | 199,800 | +1.06(+3.02%) |
Jan 19, 2024 | 34.58 | 35.13 | 34.18 | 35.09 | 265,990 | +0.66(+1.93%) |
Jan 18, 2024 | 34.15 | 34.45 | 33.96 | 34.42 | 214,054 | +0.28(+0.81%) |
Jan 17, 2024 | 33.33 | 34.17 | 33.33 | 34.15 | 165,366 | +0.18(+0.52%) |
Jan 16, 2024 | 33.92 | 34.30 | 33.73 | 33.97 | 149,032 | -0.50(-1.46%) |
Jan 12, 2024 | 35.20 | 35.43 | 34.22 | 34.47 | 126,645 | -0.35(-0.99%) |
Jan 11, 2024 | 34.82 | 35.04 | 34.09 | 34.82 | 123,015 | -0.43(-1.21%) |
Jan 10, 2024 | 35.11 | 35.25 | 34.76 | 35.24 | 147,334 | -0.05(-0.14%) |
Jan 09, 2024 | 35.17 | 35.38 | 34.95 | 35.29 | 141,537 | -0.42(-1.16%) |
Jan 08, 2024 | 35.83 | 35.83 | 35.24 | 35.71 | 153,340 | -0.10(-0.28%) |
Jan 05, 2024 | 35.42 | 36.12 | 34.98 | 35.81 | 238,267 | +0.28(+0.78%) |
Jan 04, 2024 | 35.50 | 35.87 | 35.39 | 35.53 | 263,361 | +0.21(+0.59%) |
Jan 03, 2024 | 36.56 | 36.56 | 35.25 | 35.32 | 201,689 | -1.45(-3.96%) |
Jan 02, 2024 | 36.26 | 37.46 | 36.26 | 36.78 | 173,243 | +0.08(+0.22%) |
Dec 29, 2023 | 37.19 | 37.36 | 36.63 | 36.70 | 171,415 | -0.52(-1.41%) |
Dec 28, 2023 | 37.47 | 37.72 | 37.20 | 37.22 | 166,921 | -0.33(-0.87%) |
Dec 27, 2023 | 37.54 | 37.62 | 37.29 | 37.55 | 154,777 | +0.16(+0.42%) |
Dec 26, 2023 | 37.08 | 37.56 | 36.83 | 37.39 | 137,444 | +0.48(+1.31%) |
Dec 22, 2023 | 36.75 | 37.25 | 36.63 | 36.91 | 128,662 | +0.34(+0.92%) |
Dec 21, 2023 | 36.67 | 36.71 | 36.12 | 36.57 | 164,819 | +0.22(+0.60%) |
Dec 20, 2023 | 36.93 | 37.50 | 36.35 | 36.35 | 200,315 | -0.49(-1.34%) |
Dec 19, 2023 | 36.20 | 37.04 | 36.16 | 36.85 | 247,735 | +0.74(+2.06%) |
Dec 18, 2023 | 36.62 | 36.66 | 35.90 | 36.11 | 235,086 | -0.16(-0.44%) |
Dec 15, 2023 | 37.17 | 37.19 | 36.19 | 36.26 | 773,666 | -0.80(-2.16%) |
Dec 14, 2023 | 36.89 | 37.77 | 36.58 | 37.07 | 368,995 | +0.85(+2.35%) |
Dec 13, 2023 | 33.97 | 36.27 | 33.85 | 36.21 | 538,194 | +2.39(+7.05%) |
Dec 12, 2023 | 33.94 | 34.25 | 33.69 | 33.83 | 207,773 | -0.21(-0.61%) |
Dec 11, 2023 | 33.85 | 34.35 | 33.77 | 34.04 | 224,481 | +0.15(+0.44%) |
Dec 08, 2023 | 33.82 | 34.20 | 33.62 | 33.89 | 181,853 | +0.29(+0.85%) |
Dec 07, 2023 | 32.57 | 33.64 | 32.42 | 33.60 | 218,091 | +0.90(+2.75%) |
Dec 06, 2023 | 32.60 | 33.69 | 32.30 | 32.70 | 281,515 | +0.45(+1.38%) |
Dec 05, 2023 | 32.38 | 32.69 | 31.93 | 32.26 | 223,407 | -0.18(-0.55%) |
Dec 04, 2023 | 31.94 | 32.49 | 31.76 | 32.43 | 297,556 | +0.17(+0.52%) |
Dec 01, 2023 | 30.28 | 32.51 | 30.28 | 32.27 | 293,898 | +1.91(+6.29%) |
Nov 30, 2023 | 30.68 | 30.79 | 30.27 | 30.36 | 173,555 | -0.14(-0.45%) |
Nov 29, 2023 | 29.90 | 30.76 | 29.83 | 30.49 | 259,376 | +0.77(+2.60%) |
Nov 28, 2023 | 29.93 | 30.12 | 29.61 | 29.72 | 158,659 | -0.24(-0.82%) |
Nov 27, 2023 | 30.22 | 30.28 | 29.56 | 29.97 | 158,975 | -0.42(-1.39%) |
Nov 24, 2023 | 30.41 | 30.47 | 30.11 | 30.39 | 50,565 | +0.11(+0.36%) |
Nov 22, 2023 | 30.64 | 30.67 | 30.09 | 30.28 | 95,687 | -0.01(-0.03%) |
Nov 21, 2023 | 30.85 | 30.96 | 30.25 | 30.29 | 137,541 | -0.71(-2.31%) |
Nov 20, 2023 | 31.15 | 31.27 | 30.74 | 31.00 | 150,944 | -0.23(-0.72%) |
Nov 17, 2023 | 31.26 | 31.71 | 31.00 | 31.23 | 266,442 | +0.33(+1.08%) |
Nov 16, 2023 | 31.25 | 31.28 | 30.34 | 30.90 | 215,751 | -0.32(-1.03%) |
Nov 15, 2023 | 30.56 | 31.44 | 30.56 | 31.22 | 320,818 | +0.60(+1.95%) |
Nov 14, 2023 | 28.97 | 31.38 | 28.96 | 30.62 | 457,055 | +2.21(+7.79%) |
Nov 13, 2023 | 27.79 | 28.57 | 27.61 | 28.41 | 214,756 | +0.38(+1.36%) |
Nov 10, 2023 | 28.04 | 28.13 | 27.57 | 28.03 | 156,679 | +0.18(+0.63%) |
Nov 09, 2023 | 28.46 | 28.65 | 27.67 | 27.85 | 122,325 | -0.55(-1.93%) |
Nov 08, 2023 | 28.80 | 28.93 | 28.15 | 28.40 | 124,091 | -0.26(-0.92%) |
Nov 07, 2023 | 28.67 | 28.87 | 27.49 | 28.66 | 161,681 | -0.21(-0.71%) |
Nov 06, 2023 | 28.98 | 29.15 | 27.77 | 28.87 | 158,205 | -0.16(-0.54%) |
Nov 03, 2023 | 28.80 | 29.46 | 28.16 | 29.03 | 198,889 | +1.04(+3.71%) |
Nov 02, 2023 | 27.01 | 28.06 | 26.98 | 27.99 | 231,592 | +1.28(+4.80%) |
Nov 01, 2023 | 26.63 | 26.88 | 26.28 | 26.71 | 154,403 | -0.03(-0.11%) |
Oct 31, 2023 | 26.72 | 27.12 | 26.54 | 26.73 | 149,098 | -0.03(-0.11%) |
Oct 30, 2023 | 26.45 | 26.90 | 26.31 | 26.76 | 157,995 | +0.51(+1.94%) |
Oct 27, 2023 | 26.52 | 26.73 | 25.70 | 26.25 | 216,711 | -0.39(-1.47%) |
Oct 26, 2023 | 25.83 | 26.74 | 25.20 | 26.65 | 169,141 | +0.83(+3.22%) |
Oct 25, 2023 | 25.60 | 25.93 | 25.16 | 25.81 | 187,271 | +0.15(+0.57%) |
Oct 24, 2023 | 26.45 | 26.45 | 25.46 | 25.67 | 264,842 | -0.49(-1.87%) |
Oct 23, 2023 | 26.01 | 26.56 | 26.01 | 26.16 | 193,210 | +0.01(+0.04%) |
Oct 20, 2023 | 27.12 | 27.12 | 26.13 | 26.15 | 403,428 | -0.94(-3.47%) |
Oct 19, 2023 | 27.54 | 27.74 | 26.97 | 27.09 | 226,104 | -0.30(-1.11%) |
Oct 18, 2023 | 27.75 | 27.94 | 27.33 | 27.39 | 170,560 | -0.60(-2.13%) |
Oct 17, 2023 | 27.02 | 28.25 | 26.91 | 27.99 | 233,808 | +0.82(+3.03%) |
Oct 16, 2023 | 27.02 | 27.24 | 26.91 | 27.17 | 164,053 | +0.44(+1.65%) |
Oct 13, 2023 | 27.56 | 27.60 | 26.67 | 26.72 | 138,815 | -0.55(-2.01%) |
Oct 12, 2023 | 27.63 | 27.90 | 27.08 | 27.27 | 149,494 | -0.36(-1.31%) |
Oct 11, 2023 | 27.56 | 27.95 | 27.46 | 27.64 | 143,406 | +0.10(+0.36%) |
Oct 10, 2023 | 27.57 | 27.68 | 27.40 | 27.54 | 175,621 | +0.17(+0.61%) |
Oct 09, 2023 | 27.18 | 27.62 | 27.05 | 27.37 | 131,748 | -0.06(-0.21%) |
Oct 06, 2023 | 27.20 | 27.76 | 26.95 | 27.43 | 132,169 | -0.06(-0.21%) |
Oct 05, 2023 | 26.88 | 27.61 | 26.88 | 27.49 | 205,285 | +0.63(+2.33%) |
Oct 04, 2023 | 26.70 | 27.01 | 26.26 | 26.86 | 146,292 | +0.17(+0.62%) |
Oct 03, 2023 | 26.78 | 26.92 | 26.37 | 26.70 | 151,889 | -0.26(-0.98%) |
Oct 02, 2023 | 27.23 | 27.28 | 26.83 | 26.96 | 158,634 | -0.27(-1.01%) |
Sep 29, 2023 | 27.29 | 27.47 | 27.03 | 27.23 | 154,043 | +0.19(+0.69%) |
Sep 28, 2023 | 26.77 | 27.25 | 26.77 | 27.05 | 122,736 | +0.23(+0.84%) |
Sep 27, 2023 | 27.18 | 27.38 | 26.64 | 26.82 | 147,662 | -0.28(-1.05%) |
Sep 26, 2023 | 26.95 | 27.72 | 26.95 | 27.11 | 170,893 | -0.08(-0.29%) |
Sep 25, 2023 | 26.75 | 27.32 | 27.13 | 27.18 | 216,252 | +0.38(+1.42%) |
Sep 22, 2023 | 27.11 | 27.11 | 26.70 | 26.80 | 179,720 | -0.24(-0.91%) |
Sep 21, 2023 | 27.03 | 27.31 | 26.88 | 27.05 | 132,113 | -0.19(-0.68%) |
Sep 20, 2023 | 27.49 | 27.66 | 27.16 | 27.23 | 176,262 | -0.08(-0.29%) |
Sep 19, 2023 | 27.58 | 28.12 | 27.08 | 27.31 | 153,927 | -0.21(-0.75%) |
Sep 18, 2023 | 28.38 | 28.38 | 27.45 | 27.52 | 139,673 | -0.84(-2.97%) |
Sep 15, 2023 | 28.42 | 29.60 | 28.28 | 28.36 | 593,499 | -0.32(-1.13%) |
Sep 14, 2023 | 28.42 | 28.78 | 28.27 | 28.68 | 176,299 | +0.55(+1.95%) |
Sep 13, 2023 | 28.40 | 28.50 | 27.70 | 28.13 | 184,356 | -0.16(-0.55%) |
Sep 12, 2023 | 28.36 | 28.47 | 28.01 | 28.29 | 148,644 | +0.08(+0.28%) |
Sep 11, 2023 | 28.67 | 28.73 | 28.10 | 28.21 | 133,079 | -0.21(-0.72%) |
Sep 08, 2023 | 28.19 | 28.53 | 27.75 | 28.42 | 112,381 | +0.25(+0.90%) |
Sep 07, 2023 | 28.38 | 28.50 | 28.06 | 28.16 | 136,364 | -0.24(-0.86%) |
Sep 06, 2023 | 29.17 | 29.32 | 28.30 | 28.41 | 95,928 | -0.72(-2.49%) |
Sep 05, 2023 | 29.87 | 29.89 | 29.08 | 29.13 | 148,529 | -0.90(-3.00%) |
Sep 01, 2023 | 29.42 | 30.22 | 29.42 | 30.03 | 158,678 | +0.82(+2.81%) |
Aug 31, 2023 | 29.05 | 29.37 | 28.94 | 29.21 | 408,807 | +0.22(+0.74%) |
Aug 30, 2023 | 28.66 | 29.03 | 28.41 | 29.00 | 242,612 | +0.30(+1.05%) |
Aug 29, 2023 | 28.73 | 28.89 | 28.59 | 28.70 | 108,560 | -0.05(-0.17%) |
Aug 28, 2023 | 28.64 | 29.05 | 28.58 | 28.74 | 135,719 | +0.26(+0.92%) |
Aug 25, 2023 | 28.88 | 29.09 | 28.21 | 28.48 | 135,329 | -0.30(-1.04%) |
Aug 24, 2023 | 28.57 | 29.09 | 28.53 | 28.78 | 147,364 | +0.08(+0.27%) |
Aug 23, 2023 | 28.39 | 28.86 | 28.22 | 28.71 | 136,669 | +0.29(+1.02%) |
Aug 22, 2023 | 29.00 | 29.30 | 28.33 | 28.42 | 127,225 | -0.66(-2.26%) |
Aug 21, 2023 | 29.38 | 29.53 | 28.76 | 29.07 | 115,588 | -0.27(-0.92%) |
Aug 18, 2023 | 29.18 | 29.65 | 29.18 | 29.34 | 134,775 | -0.14(-0.46%) |
Aug 17, 2023 | 29.47 | 30.34 | 29.30 | 29.48 | 130,494 | +0.09(+0.30%) |
Aug 16, 2023 | 29.61 | 30.19 | 29.27 | 29.39 | 171,857 | -0.34(-1.14%) |
Aug 15, 2023 | 29.96 | 30.65 | 29.67 | 29.73 | 174,777 | -0.70(-2.29%) |
Aug 14, 2023 | 30.68 | 30.68 | 30.07 | 30.43 | 111,884 | -0.47(-1.53%) |
Aug 11, 2023 | 30.53 | 30.97 | 30.41 | 30.90 | 119,263 | +0.15(+0.47%) |
Aug 10, 2023 | 31.07 | 31.30 | 30.59 | 30.76 | 145,903 | -0.12(-0.38%) |
Aug 09, 2023 | 30.88 | 31.08 | 30.33 | 30.87 | 140,658 | -0.19(-0.62%) |
Aug 08, 2023 | 31.10 | 31.22 | 30.24 | 31.07 | 192,521 | -0.69(-2.16%) |
Aug 07, 2023 | 31.45 | 31.80 | 31.22 | 31.75 | 155,031 | +0.30(+0.95%) |
Aug 04, 2023 | 31.18 | 31.73 | 31.18 | 31.45 | 168,869 | +0.17(+0.56%) |
Aug 03, 2023 | 31.04 | 31.57 | 30.82 | 31.28 | 131,808 | +0.15(+0.50%) |
Aug 02, 2023 | 30.41 | 31.25 | 30.25 | 31.13 | 199,198 | +0.27(+0.88%) |
Aug 01, 2023 | 30.97 | 30.97 | 29.52 | 30.85 | 210,453 | -0.23(-0.75%) |
Jul 31, 2023 | 30.59 | 31.19 | 30.59 | 31.09 | 234,303 | +0.44(+1.42%) |
Jul 28, 2023 | 30.95 | 31.33 | 30.57 | 30.65 | 304,702 | -0.01(-0.03%) |
Jul 27, 2023 | 31.57 | 31.79 | 30.51 | 30.66 | 267,836 | -0.68(-2.16%) |
Jul 26, 2023 | 31.19 | 31.79 | 30.86 | 31.34 | 229,053 | +1.06(+3.52%) |
Jul 25, 2023 | 31.35 | 31.70 | 30.10 | 30.27 | 231,976 | -1.08(-3.46%) |
Jul 24, 2023 | 30.66 | 31.50 | 30.49 | 31.36 | 222,050 | +0.59(+1.92%) |
Jul 21, 2023 | 31.38 | 31.38 | 30.38 | 30.77 | 193,585 | -0.30(-0.97%) |
Jul 20, 2023 | 31.26 | 31.26 | 30.48 | 31.07 | 194,148 | -0.25(-0.80%) |
Jul 19, 2023 | 30.59 | 31.37 | 30.29 | 31.32 | 214,758 | +0.89(+2.93%) |
Jul 18, 2023 | 29.22 | 30.48 | 28.99 | 30.43 | 176,354 | +1.23(+4.21%) |
Jul 17, 2023 | 28.52 | 29.46 | 28.20 | 29.20 | 197,330 | +0.56(+1.96%) |
Jul 14, 2023 | 29.02 | 29.02 | 28.26 | 28.64 | 191,657 | -0.17(-0.60%) |
Jul 13, 2023 | 28.38 | 28.98 | 28.03 | 28.81 | 169,643 | +0.65(+2.30%) |
Jul 12, 2023 | 28.10 | 28.43 | 27.76 | 28.16 | 179,146 | +0.71(+2.57%) |
Jul 11, 2023 | 27.58 | 27.73 | 27.12 | 27.46 | 206,981 | +0.04(+0.14%) |
Jul 10, 2023 | 27.33 | 27.92 | 27.28 | 27.42 | 245,917 | +0.04(+0.14%) |
Jul 07, 2023 | 26.89 | 27.58 | 26.89 | 27.38 | 205,131 | +0.58(+2.17%) |
Jul 06, 2023 | 26.95 | 27.05 | 26.35 | 26.80 | 192,869 | -0.52(-1.91%) |
Jul 05, 2023 | 27.28 | 27.86 | 26.72 | 27.32 | 300,333 | -0.43(-1.53%) |
Jul 03, 2023 | 27.24 | 27.86 | 27.24 | 27.75 | 264,375 | +0.43(+1.56%) |
Jun 30, 2023 | 28.24 | 28.27 | 27.24 | 27.32 | 486,578 | -0.73(-2.59%) |
Jun 29, 2023 | 27.58 | 28.17 | 27.49 | 28.05 | 427,047 | +0.68(+2.48%) |
Jun 28, 2023 | 27.34 | 27.41 | 26.83 | 27.37 | 295,646 | +0.03(+0.11%) |
Jun 27, 2023 | 27.18 | 27.80 | 26.67 | 27.34 | 362,212 | +0.24(+0.89%) |
Jun 26, 2023 | 26.76 | 27.26 | 26.63 | 27.10 | 275,104 | +0.37(+1.38%) |
Jun 23, 2023 | 26.43 | 26.90 | 26.42 | 26.73 | 808,891 | -0.04(-0.14%) |
Jun 22, 2023 | 27.09 | 27.15 | 26.29 | 26.77 | 280,320 | -0.45(-1.64%) |
Jun 21, 2023 | 27.26 | 27.53 | 26.92 | 27.22 | 282,257 | -0.03(-0.11%) |
Jun 20, 2023 | 27.76 | 28.20 | 27.14 | 27.24 | 260,620 | -0.58(-2.09%) |
Jun 16, 2023 | 28.10 | 28.20 | 27.41 | 27.82 | 579,726 | -0.06(-0.21%) |