Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 40.23 | 40.35 | 39.95 | 40.13 | 33,669 | -0.11(-0.27%) |
May 21, 2024 | 40.19 | 40.30 | 40.09 | 40.24 | 340,858 | -0.15(-0.37%) |
May 20, 2024 | 40.13 | 40.39 | 40.13 | 40.39 | 51,774 | +0.19(+0.47%) |
May 17, 2024 | 40.08 | 40.25 | 40.02 | 40.20 | 40,081 | +0.19(+0.47%) |
May 16, 2024 | 40.10 | 40.30 | 40.01 | 40.01 | 101,454 | -0.06(-0.15%) |
May 15, 2024 | 39.90 | 40.09 | 39.68 | 40.07 | 78,122 | +0.47(+1.18%) |
May 14, 2024 | 39.37 | 39.63 | 39.37 | 39.60 | 113,813 | +0.06(+0.15%) |
May 13, 2024 | 39.55 | 39.57 | 39.38 | 39.54 | 59,618 | +0.06(+0.15%) |
May 10, 2024 | 39.79 | 39.79 | 39.40 | 39.48 | 28,165 | -0.23(-0.57%) |
May 09, 2024 | 39.51 | 39.76 | 39.37 | 39.71 | 34,909 | +0.11(+0.28%) |
May 08, 2024 | 39.37 | 39.71 | 39.37 | 39.60 | 111,912 | -0.48(-1.20%) |
May 07, 2024 | 40.11 | 40.23 | 40.04 | 40.08 | 24,116 | -0.20(-0.50%) |
May 06, 2024 | 39.87 | 40.28 | 39.87 | 40.28 | 87,234 | +0.60(+1.51%) |
May 03, 2024 | 39.81 | 39.89 | 39.58 | 39.68 | 129,572 | +0.63(+1.61%) |
May 02, 2024 | 38.73 | 39.06 | 38.29 | 39.05 | 26,953 | +0.63(+1.65%) |
May 01, 2024 | 38.22 | 39.15 | 38.20 | 38.42 | 112,328 | +0.32(+0.83%) |
Apr 30, 2024 | 38.74 | 38.94 | 38.10 | 38.10 | 55,945 | -0.77(-1.98%) |
Apr 29, 2024 | 39.12 | 39.13 | 38.73 | 38.87 | 46,694 | -0.14(-0.36%) |
Apr 26, 2024 | 38.99 | 39.09 | 38.83 | 39.01 | 42,928 | +0.77(+2.02%) |
Apr 25, 2024 | 37.52 | 38.25 | 37.52 | 38.24 | 49,626 | -0.53(-1.38%) |
Apr 24, 2024 | 39.06 | 39.20 | 38.55 | 38.77 | 49,019 | -0.16(-0.40%) |
Apr 23, 2024 | 38.46 | 39.04 | 38.41 | 38.93 | 67,882 | +0.77(+2.01%) |
Apr 22, 2024 | 38.09 | 38.41 | 37.69 | 38.16 | 107,567 | +0.40(+1.06%) |
Apr 19, 2024 | 38.33 | 38.33 | 37.63 | 37.76 | 69,569 | -0.73(-1.90%) |
Apr 18, 2024 | 38.77 | 39.01 | 38.47 | 38.49 | 41,774 | -0.18(-0.47%) |
Apr 17, 2024 | 39.11 | 39.12 | 38.52 | 38.67 | 43,245 | -0.22(-0.57%) |
Apr 16, 2024 | 38.73 | 39.07 | 38.70 | 38.89 | 45,451 | +0.02(+0.05%) |
Apr 15, 2024 | 40.04 | 40.04 | 38.83 | 38.87 | 61,494 | -0.89(-2.24%) |
Apr 12, 2024 | 40.13 | 40.24 | 39.67 | 39.76 | 46,821 | -0.71(-1.75%) |
Apr 11, 2024 | 40.04 | 40.57 | 39.93 | 40.47 | 49,937 | +0.52(+1.30%) |
Apr 10, 2024 | 39.70 | 40.02 | 39.70 | 39.95 | 51,931 | -0.27(-0.67%) |
Apr 09, 2024 | 40.21 | 40.27 | 39.84 | 40.22 | 65,405 | +0.15(+0.37%) |
Apr 08, 2024 | 40.24 | 40.26 | 40.03 | 40.07 | 75,292 | -0.07(-0.17%) |
Apr 05, 2024 | 39.66 | 40.32 | 39.66 | 40.14 | 89,827 | +0.63(+1.59%) |
Apr 04, 2024 | 40.37 | 40.55 | 39.51 | 39.51 | 138,586 | -0.50(-1.25%) |
Apr 03, 2024 | 39.77 | 40.19 | 39.77 | 40.01 | 94,990 | +0.12(+0.30%) |
Apr 02, 2024 | 39.46 | 39.90 | 39.35 | 39.89 | 97,442 | -0.05(-0.13%) |
Apr 01, 2024 | 39.95 | 40.19 | 39.84 | 39.94 | 72,414 | +0.05(+0.13%) |
Mar 28, 2024 | 40.04 | 40.13 | 39.89 | 39.89 | 47,489 | -0.18(-0.45%) |
Mar 27, 2024 | 40.29 | 40.29 | 39.79 | 40.07 | 64,201 | +0.01(+0.02%) |
Mar 26, 2024 | 40.27 | 40.35 | 40.02 | 40.06 | 46,468 | -0.07(-0.17%) |
Mar 25, 2024 | 40.05 | 40.24 | 39.94 | 40.13 | 35,166 | +0.01(+0.02%) |
Mar 22, 2024 | 40.14 | 40.25 | 40.04 | 40.12 | 58,256 | -0.09(-0.22%) |
Mar 21, 2024 | 40.50 | 40.53 | 40.21 | 40.21 | 75,655 | -0.05(-0.12%) |
Mar 20, 2024 | 39.56 | 40.28 | 39.54 | 40.26 | 93,372 | +0.74(+1.87%) |
Mar 19, 2024 | 39.23 | 39.54 | 39.01 | 39.52 | 66,485 | +0.12(+0.30%) |
Mar 18, 2024 | 39.32 | 39.59 | 39.28 | 39.40 | 83,029 | +0.46(+1.18%) |
Mar 15, 2024 | 39.37 | 39.40 | 38.92 | 38.94 | 121,819 | -0.92(-2.31%) |
Mar 14, 2024 | 40.02 | 40.06 | 39.65 | 39.86 | 52,094 | -0.04(-0.10%) |
Mar 13, 2024 | 39.74 | 40.15 | 39.70 | 39.90 | 57,057 | +0.13(+0.33%) |
Mar 12, 2024 | 39.46 | 39.85 | 39.28 | 39.77 | 131,836 | +0.53(+1.35%) |
Mar 11, 2024 | 39.26 | 39.44 | 39.06 | 39.24 | 130,806 | -0.12(-0.30%) |
Mar 08, 2024 | 39.53 | 40.05 | 39.21 | 39.36 | 212,218 | -0.07(-0.18%) |
Mar 07, 2024 | 39.17 | 39.52 | 38.93 | 39.43 | 150,619 | +0.53(+1.36%) |
Mar 06, 2024 | 39.11 | 39.26 | 38.77 | 38.90 | 301,298 | +0.18(+0.46%) |
Mar 05, 2024 | 39.18 | 39.19 | 38.52 | 38.72 | 141,145 | -0.80(-2.02%) |
Mar 04, 2024 | 39.71 | 39.77 | 39.50 | 39.52 | 67,436 | -0.25(-0.63%) |
Mar 01, 2024 | 39.27 | 39.79 | 39.27 | 39.77 | 96,296 | +0.58(+1.48%) |
Feb 29, 2024 | 38.98 | 39.30 | 38.84 | 39.19 | 34,822 | +0.45(+1.16%) |
Feb 28, 2024 | 38.73 | 38.92 | 38.67 | 38.74 | 43,007 | -0.18(-0.46%) |
Feb 27, 2024 | 38.87 | 38.92 | 38.61 | 38.92 | 950,891 | +0.20(+0.52%) |
Feb 26, 2024 | 38.71 | 38.89 | 38.66 | 38.72 | 36,838 | +0.00(+0.00%) |
Feb 23, 2024 | 38.86 | 38.97 | 38.48 | 38.72 | 184,435 | -0.17(-0.44%) |
Feb 22, 2024 | 38.96 | 39.03 | 38.72 | 38.89 | 780,777 | +0.77(+2.02%) |
Feb 21, 2024 | 38.02 | 38.21 | 37.76 | 38.12 | 1,869,021 | -0.18(-0.47%) |
Feb 20, 2024 | 38.44 | 38.61 | 37.98 | 38.30 | 308,416 | -0.45(-1.16%) |
Feb 16, 2024 | 39.32 | 39.32 | 38.72 | 38.75 | 78,875 | -0.80(-2.02%) |
Feb 15, 2024 | 39.18 | 39.55 | 39.11 | 39.55 | 488,488 | +0.35(+0.89%) |
Feb 14, 2024 | 38.69 | 39.22 | 38.63 | 39.20 | 77,849 | +0.95(+2.48%) |
Feb 13, 2024 | 38.03 | 38.62 | 37.92 | 38.25 | 96,965 | -0.88(-2.25%) |
Feb 12, 2024 | 39.26 | 39.56 | 39.12 | 39.13 | 70,374 | -0.16(-0.41%) |
Feb 09, 2024 | 39.03 | 39.38 | 38.95 | 39.29 | 91,565 | +0.31(+0.80%) |
Feb 08, 2024 | 38.86 | 39.07 | 38.78 | 38.98 | 94,164 | +0.25(+0.65%) |
Feb 07, 2024 | 38.38 | 38.82 | 38.35 | 38.73 | 88,271 | +0.33(+0.86%) |
Feb 06, 2024 | 38.48 | 38.52 | 38.17 | 38.40 | 81,350 | +0.10(+0.26%) |
Feb 05, 2024 | 38.43 | 38.44 | 38.00 | 38.30 | 98,091 | -0.27(-0.70%) |
Feb 02, 2024 | 38.09 | 38.66 | 37.74 | 38.57 | 217,479 | +1.27(+3.40%) |
Feb 01, 2024 | 37.21 | 37.42 | 37.02 | 37.30 | 99,706 | +0.46(+1.25%) |
Jan 31, 2024 | 37.21 | 37.56 | 36.84 | 36.84 | 149,095 | -0.96(-2.54%) |
Jan 30, 2024 | 38.11 | 38.11 | 37.74 | 37.80 | 66,677 | -0.37(-0.97%) |
Jan 29, 2024 | 37.69 | 38.22 | 37.69 | 38.17 | 75,370 | +0.60(+1.60%) |
Jan 26, 2024 | 37.39 | 37.80 | 37.39 | 37.57 | 84,618 | +0.15(+0.40%) |
Jan 25, 2024 | 37.40 | 37.58 | 37.18 | 37.42 | 69,112 | +0.28(+0.75%) |
Jan 24, 2024 | 37.34 | 37.52 | 37.12 | 37.14 | 108,664 | +0.29(+0.79%) |
Jan 23, 2024 | 36.85 | 36.92 | 36.65 | 36.85 | 46,875 | +0.22(+0.60%) |
Jan 22, 2024 | 36.87 | 37.04 | 36.59 | 36.63 | 198,581 | +0.00(+0.00%) |
Jan 19, 2024 | 36.22 | 36.67 | 36.08 | 36.63 | 72,304 | +0.59(+1.64%) |
Jan 18, 2024 | 35.89 | 36.09 | 35.71 | 36.04 | 55,687 | +0.39(+1.09%) |
Jan 17, 2024 | 35.47 | 35.70 | 35.06 | 35.65 | 55,963 | -0.25(-0.70%) |
Jan 16, 2024 | 35.95 | 36.06 | 35.74 | 35.90 | 80,988 | -0.23(-0.64%) |
Jan 12, 2024 | 36.26 | 36.41 | 36.12 | 36.13 | 81,020 | -0.06(-0.17%) |
Jan 11, 2024 | 36.22 | 36.33 | 35.64 | 36.19 | 59,844 | +0.20(+0.56%) |
Jan 10, 2024 | 35.61 | 36.12 | 35.61 | 35.99 | 170,160 | +0.37(+1.04%) |
Jan 09, 2024 | 35.27 | 35.73 | 35.27 | 35.62 | 85,248 | +0.09(+0.25%) |
Jan 08, 2024 | 34.88 | 35.55 | 34.88 | 35.53 | 204,773 | +0.81(+2.33%) |
Jan 05, 2024 | 34.59 | 34.99 | 34.59 | 34.72 | 139,606 | +0.02(+0.06%) |
Jan 04, 2024 | 34.66 | 35.01 | 34.58 | 34.70 | 91,017 | -0.11(-0.32%) |
Jan 03, 2024 | 34.78 | 35.05 | 34.75 | 34.81 | 131,117 | -0.35(-1.01%) |
Jan 02, 2024 | 35.77 | 35.77 | 34.95 | 35.16 | 103,416 | -0.91(-2.51%) |
Dec 29, 2023 | 36.34 | 36.41 | 35.91 | 36.07 | 57,455 | -0.31(-0.85%) |
Dec 28, 2023 | 36.39 | 36.43 | 36.30 | 36.38 | 82,372 | +0.08(+0.22%) |
Dec 27, 2023 | 36.26 | 36.34 | 36.16 | 36.30 | 58,012 | +0.09(+0.25%) |
Dec 26, 2023 | 36.17 | 36.28 | 36.14 | 36.21 | 46,515 | +0.09(+0.25%) |
Dec 22, 2023 | 36.17 | 36.23 | 35.97 | 36.12 | 57,739 | -0.08(-0.22%) |
Dec 21, 2023 | 36.06 | 36.20 | 35.85 | 36.20 | 135,216 | +0.55(+1.54%) |
Dec 20, 2023 | 36.08 | 36.42 | 35.65 | 35.65 | 93,375 | -0.55(-1.52%) |
Dec 19, 2023 | 35.96 | 36.23 | 35.96 | 36.20 | 91,264 | +0.39(+1.09%) |
Dec 18, 2023 | 35.41 | 35.95 | 35.41 | 35.81 | 135,505 | +0.38(+1.07%) |
Dec 15, 2023 | 35.32 | 35.58 | 35.25 | 35.43 | 69,421 | +0.13(+0.37%) |
Dec 14, 2023 | 35.50 | 35.57 | 34.97 | 35.30 | 101,327 | -0.10(-0.28%) |
Dec 13, 2023 | 35.14 | 35.49 | 34.88 | 35.40 | 374,930 | +0.29(+0.83%) |
Dec 12, 2023 | 34.83 | 35.11 | 34.71 | 35.11 | 668,509 | +0.19(+0.54%) |
Dec 11, 2023 | 34.69 | 34.97 | 34.61 | 34.92 | 1,123,455 | +0.07(+0.20%) |
Dec 08, 2023 | 34.38 | 34.87 | 34.32 | 34.85 | 36,951 | +0.27(+0.78%) |
Dec 07, 2023 | 34.27 | 34.65 | 34.27 | 34.58 | 75,067 | +0.51(+1.50%) |
Dec 06, 2023 | 34.52 | 34.52 | 34.07 | 34.07 | 159,985 | -0.24(-0.70%) |
Dec 05, 2023 | 34.02 | 34.32 | 34.00 | 34.31 | 59,586 | +0.05(+0.15%) |
Dec 04, 2023 | 34.38 | 34.43 | 34.04 | 34.26 | 123,074 | -0.34(-0.98%) |
Dec 01, 2023 | 34.17 | 34.65 | 34.14 | 34.60 | 65,225 | +0.28(+0.82%) |
Nov 30, 2023 | 34.39 | 34.45 | 33.99 | 34.32 | 156,921 | +0.04(+0.12%) |
Nov 29, 2023 | 34.60 | 34.73 | 34.28 | 34.28 | 65,004 | -0.22(-0.64%) |
Nov 28, 2023 | 34.28 | 34.52 | 34.21 | 34.50 | 85,452 | +0.11(+0.32%) |
Nov 27, 2023 | 34.20 | 34.53 | 34.19 | 34.39 | 67,318 | +0.21(+0.61%) |
Nov 24, 2023 | 34.15 | 34.24 | 34.12 | 34.18 | 23,260 | -0.07(-0.20%) |
Nov 22, 2023 | 34.02 | 34.37 | 34.02 | 34.25 | 88,639 | +0.41(+1.21%) |
Nov 21, 2023 | 33.82 | 33.92 | 33.70 | 33.84 | 50,343 | -0.26(-0.76%) |
Nov 20, 2023 | 33.63 | 34.15 | 33.63 | 34.10 | 58,524 | +0.45(+1.34%) |
Nov 17, 2023 | 33.58 | 33.67 | 33.49 | 33.65 | 35,157 | -0.01(-0.03%) |
Nov 16, 2023 | 33.41 | 33.66 | 33.28 | 33.66 | 45,224 | -0.02(-0.06%) |
Nov 15, 2023 | 33.67 | 33.88 | 33.48 | 33.68 | 55,392 | +0.20(+0.60%) |
Nov 14, 2023 | 33.21 | 33.57 | 33.21 | 33.48 | 67,591 | +0.77(+2.35%) |
Nov 13, 2023 | 32.49 | 32.79 | 32.41 | 32.71 | 117,087 | +0.02(+0.06%) |
Nov 10, 2023 | 32.10 | 32.69 | 32.09 | 32.69 | 63,461 | +0.60(+1.87%) |
Nov 09, 2023 | 32.40 | 32.54 | 32.05 | 32.09 | 79,575 | -0.23(-0.71%) |
Nov 08, 2023 | 32.33 | 32.39 | 32.12 | 32.32 | 30,733 | +0.05(+0.15%) |
Nov 07, 2023 | 31.89 | 32.38 | 31.83 | 32.27 | 60,733 | +0.47(+1.48%) |
Nov 06, 2023 | 31.92 | 32.00 | 31.60 | 31.80 | 69,211 | -0.07(-0.22%) |
Nov 03, 2023 | 31.35 | 31.95 | 31.35 | 31.87 | 59,338 | +0.69(+2.21%) |
Nov 02, 2023 | 31.05 | 31.18 | 30.96 | 31.18 | 91,386 | +0.85(+2.80%) |
Nov 01, 2023 | 30.00 | 30.38 | 29.92 | 30.33 | 44,922 | +0.42(+1.40%) |
Oct 31, 2023 | 29.86 | 29.97 | 29.57 | 29.91 | 39,060 | +0.10(+0.34%) |
Oct 30, 2023 | 29.51 | 29.90 | 29.48 | 29.81 | 110,340 | +0.63(+2.16%) |
Oct 27, 2023 | 29.40 | 29.45 | 29.08 | 29.18 | 20,655 | +0.14(+0.48%) |
Oct 26, 2023 | 29.52 | 29.53 | 28.84 | 29.04 | 38,349 | -0.53(-1.79%) |
Oct 25, 2023 | 30.26 | 30.26 | 29.52 | 29.57 | 132,707 | -1.06(-3.46%) |
Oct 24, 2023 | 30.51 | 30.79 | 30.39 | 30.63 | 33,410 | +0.44(+1.46%) |
Oct 23, 2023 | 29.85 | 30.52 | 29.76 | 30.19 | 37,197 | +0.15(+0.50%) |
Oct 20, 2023 | 30.43 | 30.43 | 29.94 | 30.04 | 30,645 | -0.50(-1.64%) |
Oct 19, 2023 | 30.88 | 31.03 | 30.45 | 30.54 | 45,796 | -0.05(-0.16%) |
Oct 18, 2023 | 31.03 | 31.15 | 30.55 | 30.59 | 23,858 | -0.66(-2.11%) |
Oct 17, 2023 | 30.84 | 31.36 | 30.84 | 31.25 | 33,124 | +0.08(+0.26%) |
Oct 16, 2023 | 30.83 | 31.27 | 30.78 | 31.17 | 77,738 | +0.52(+1.71%) |
Oct 13, 2023 | 31.25 | 31.30 | 30.55 | 30.65 | 37,910 | -0.63(-2.02%) |
Oct 12, 2023 | 31.68 | 31.70 | 31.06 | 31.28 | 56,374 | -0.33(-1.04%) |
Oct 11, 2023 | 31.51 | 31.72 | 31.34 | 31.61 | 17,501 | +0.23(+0.73%) |
Oct 10, 2023 | 31.14 | 31.61 | 31.14 | 31.38 | 38,631 | +0.31(+1.00%) |
Oct 09, 2023 | 30.69 | 31.15 | 30.53 | 31.07 | 37,595 | +0.11(+0.36%) |
Oct 06, 2023 | 30.05 | 31.07 | 30.05 | 30.96 | 36,434 | +0.62(+2.03%) |
Oct 05, 2023 | 30.43 | 30.43 | 29.94 | 30.34 | 30,606 | -0.08(-0.25%) |
Oct 04, 2023 | 30.16 | 30.51 | 30.11 | 30.42 | 36,200 | +0.32(+1.06%) |
Oct 03, 2023 | 30.58 | 30.72 | 29.97 | 30.10 | 78,810 | -0.77(-2.49%) |
Oct 02, 2023 | 30.65 | 31.02 | 30.61 | 30.87 | 61,020 | +0.19(+0.62%) |
Sep 29, 2023 | 30.91 | 31.05 | 30.56 | 30.68 | 35,195 | +0.14(+0.46%) |
Sep 28, 2023 | 30.08 | 30.65 | 30.05 | 30.54 | 29,752 | +0.29(+0.96%) |
Sep 27, 2023 | 30.27 | 30.39 | 29.98 | 30.25 | 33,359 | +0.09(+0.31%) |
Sep 26, 2023 | 30.38 | 30.52 | 30.08 | 30.16 | 27,876 | -0.48(-1.57%) |
Sep 25, 2023 | 30.32 | 30.65 | 30.55 | 30.64 | 40,735 | +0.16(+0.52%) |
Sep 22, 2023 | 30.77 | 30.87 | 30.47 | 30.48 | 26,141 | -0.02(-0.07%) |
Sep 21, 2023 | 30.81 | 30.83 | 30.49 | 30.50 | 43,938 | -0.74(-2.37%) |
Sep 20, 2023 | 31.84 | 31.91 | 31.24 | 31.24 | 40,383 | -0.55(-1.73%) |
Sep 19, 2023 | 31.72 | 31.79 | 31.43 | 31.79 | 25,624 | -0.09(-0.28%) |
Sep 18, 2023 | 31.85 | 32.08 | 31.84 | 31.88 | 76,128 | -0.18(-0.56%) |
Sep 15, 2023 | 32.36 | 32.46 | 31.96 | 32.06 | 24,857 | -0.52(-1.60%) |
Sep 14, 2023 | 32.59 | 32.66 | 32.25 | 32.58 | 24,611 | +0.20(+0.62%) |
Sep 13, 2023 | 32.37 | 32.49 | 32.29 | 32.38 | 25,088 | -0.01(-0.03%) |
Sep 12, 2023 | 32.56 | 32.82 | 32.39 | 32.39 | 32,148 | -0.40(-1.21%) |
Sep 11, 2023 | 32.58 | 32.85 | 32.54 | 32.79 | 24,056 | +0.37(+1.14%) |
Sep 08, 2023 | 32.35 | 32.53 | 32.34 | 32.42 | 57,452 | +0.06(+0.18%) |
Sep 07, 2023 | 32.08 | 32.43 | 32.07 | 32.36 | 33,812 | -0.12(-0.37%) |
Sep 06, 2023 | 32.50 | 32.77 | 32.31 | 32.48 | 24,868 | -0.13(-0.40%) |
Sep 05, 2023 | 32.40 | 32.72 | 32.40 | 32.61 | 40,197 | +0.04(+0.12%) |
Sep 01, 2023 | 32.65 | 32.75 | 32.44 | 32.57 | 25,318 | +0.17(+0.52%) |
Aug 31, 2023 | 32.26 | 32.55 | 32.26 | 32.40 | 51,394 | +0.33(+1.03%) |
Aug 30, 2023 | 31.74 | 32.09 | 31.74 | 32.07 | 83,189 | +0.19(+0.60%) |
Aug 29, 2023 | 31.11 | 31.88 | 31.11 | 31.88 | 32,803 | +0.66(+2.11%) |
Aug 28, 2023 | 31.14 | 31.24 | 31.00 | 31.22 | 49,731 | +0.31(+1.00%) |
Aug 25, 2023 | 30.71 | 30.99 | 30.36 | 30.91 | 31,827 | +0.23(+0.74%) |
Aug 24, 2023 | 31.59 | 31.60 | 30.67 | 30.68 | 52,729 | -0.71(-2.25%) |
Aug 23, 2023 | 30.97 | 31.51 | 30.97 | 31.39 | 31,303 | +0.54(+1.75%) |
Aug 22, 2023 | 30.95 | 31.00 | 30.77 | 30.85 | 38,727 | +0.05(+0.17%) |
Aug 21, 2023 | 30.58 | 30.83 | 30.41 | 30.80 | 21,031 | +0.30(+0.97%) |
Aug 18, 2023 | 30.09 | 30.59 | 30.08 | 30.50 | 60,656 | -0.15(-0.49%) |
Aug 17, 2023 | 31.21 | 31.21 | 30.65 | 30.65 | 106,418 | -0.39(-1.26%) |
Aug 16, 2023 | 31.26 | 31.45 | 31.04 | 31.04 | 46,765 | -0.42(-1.33%) |
Aug 15, 2023 | 31.84 | 31.87 | 31.39 | 31.46 | 59,231 | -0.58(-1.82%) |
Aug 14, 2023 | 31.61 | 32.05 | 31.52 | 32.04 | 44,036 | +0.28(+0.88%) |
Aug 11, 2023 | 31.76 | 31.92 | 31.65 | 31.76 | 32,938 | -0.39(-1.21%) |
Aug 10, 2023 | 32.22 | 32.51 | 31.95 | 32.15 | 48,288 | +0.30(+0.94%) |
Aug 09, 2023 | 32.39 | 32.39 | 31.80 | 31.85 | 65,258 | -0.52(-1.61%) |
Aug 08, 2023 | 32.38 | 32.40 | 32.06 | 32.37 | 41,208 | -0.38(-1.16%) |
Aug 07, 2023 | 32.56 | 32.75 | 32.31 | 32.75 | 55,324 | +0.46(+1.42%) |
Aug 04, 2023 | 32.75 | 32.83 | 32.29 | 32.29 | 137,613 | +0.09(+0.28%) |
Aug 03, 2023 | 32.18 | 32.41 | 32.10 | 32.20 | 71,029 | -0.25(-0.78%) |
Aug 02, 2023 | 32.92 | 32.92 | 32.21 | 32.45 | 51,017 | -0.93(-2.78%) |
Aug 01, 2023 | 33.41 | 33.46 | 33.26 | 33.38 | 70,234 | -0.32(-0.95%) |
Jul 31, 2023 | 33.49 | 33.75 | 33.49 | 33.70 | 57,172 | +0.36(+1.09%) |
Jul 28, 2023 | 32.80 | 33.39 | 32.80 | 33.34 | 51,618 | +0.93(+2.86%) |
Jul 27, 2023 | 33.27 | 33.29 | 32.30 | 32.41 | 54,548 | -0.25(-0.77%) |
Jul 26, 2023 | 32.52 | 32.69 | 32.34 | 32.66 | 94,890 | +0.09(+0.28%) |
Jul 25, 2023 | 32.68 | 32.75 | 32.56 | 32.57 | 30,835 | +0.00(+0.00%) |
Jul 24, 2023 | 32.60 | 32.68 | 32.28 | 32.57 | 120,019 | +0.00(+0.00%) |
Jul 21, 2023 | 32.82 | 32.95 | 32.50 | 32.57 | 39,772 | -0.03(-0.09%) |
Jul 20, 2023 | 33.10 | 33.30 | 32.54 | 32.60 | 127,477 | -0.90(-2.69%) |
Jul 19, 2023 | 33.61 | 33.80 | 33.41 | 33.50 | 62,406 | +0.07(+0.21%) |
Jul 18, 2023 | 33.10 | 33.46 | 32.90 | 33.43 | 70,331 | +0.29(+0.87%) |
Jul 17, 2023 | 32.92 | 33.22 | 32.84 | 33.14 | 58,864 | +0.23(+0.71%) |
Jul 14, 2023 | 33.21 | 33.29 | 32.85 | 32.91 | 126,005 | -0.26(-0.78%) |
Jul 13, 2023 | 32.72 | 33.25 | 32.72 | 33.17 | 173,270 | +0.75(+2.32%) |
Jul 12, 2023 | 32.29 | 32.41 | 32.09 | 32.41 | 38,685 | +0.52(+1.64%) |
Jul 11, 2023 | 31.43 | 31.92 | 31.36 | 31.89 | 78,860 | +0.63(+2.02%) |
Jul 10, 2023 | 31.06 | 31.26 | 31.01 | 31.26 | 51,395 | +0.11(+0.35%) |
Jul 07, 2023 | 30.99 | 31.40 | 30.99 | 31.15 | 47,530 | +0.21(+0.67%) |
Jul 06, 2023 | 31.13 | 31.13 | 30.74 | 30.95 | 62,135 | -0.62(-1.98%) |
Jul 05, 2023 | 31.32 | 31.62 | 31.30 | 31.57 | 56,670 | +0.16(+0.52%) |
Jul 03, 2023 | 31.28 | 31.46 | 31.28 | 31.41 | 123,810 | +0.14(+0.43%) |
Jun 30, 2023 | 31.15 | 31.43 | 31.15 | 31.27 | 43,310 | +0.38(+1.24%) |
Jun 29, 2023 | 31.08 | 31.13 | 30.80 | 30.89 | 120,295 | -0.30(-0.97%) |
Jun 28, 2023 | 30.95 | 31.37 | 30.95 | 31.19 | 71,180 | +0.15(+0.50%) |
Jun 27, 2023 | 30.80 | 31.14 | 30.78 | 31.04 | 181,435 | +0.49(+1.59%) |
Jun 26, 2023 | 30.83 | 31.12 | 30.55 | 30.55 | 32,225 | -0.35(-1.14%) |
Jun 23, 2023 | 30.72 | 30.92 | 30.69 | 30.90 | 14,905 | -0.21(-0.67%) |
Jun 22, 2023 | 30.61 | 31.11 | 30.61 | 31.11 | 41,235 | +0.35(+1.13%) |
Jun 21, 2023 | 31.06 | 31.14 | 30.57 | 30.76 | 46,130 | -0.38(-1.21%) |
Jun 20, 2023 | 31.03 | 31.41 | 30.90 | 31.14 | 45,115 | -0.17(-0.53%) |
Jun 16, 2023 | 31.81 | 31.81 | 31.31 | 31.31 | 53,710 | -0.23(-0.74%) |