Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.81 | 47.37 | 45.80 | 47.29 | 31,667 | +0.94(+2.03%) |
May 30, 2024 | 46.16 | 46.82 | 45.73 | 46.35 | 73,581 | +0.07(+0.15%) |
May 29, 2024 | 46.73 | 46.73 | 46.27 | 46.28 | 80,819 | -0.45(-0.96%) |
May 28, 2024 | 46.88 | 47.12 | 46.64 | 46.73 | 25,928 | +0.03(+0.06%) |
May 24, 2024 | 46.53 | 47.03 | 46.37 | 46.70 | 22,541 | +0.20(+0.43%) |
May 23, 2024 | 47.15 | 47.16 | 46.42 | 46.50 | 41,468 | -0.64(-1.36%) |
May 22, 2024 | 47.69 | 47.95 | 47.05 | 47.14 | 86,377 | -0.45(-0.95%) |
May 21, 2024 | 47.65 | 47.84 | 47.56 | 47.59 | 20,660 | -0.19(-0.39%) |
May 20, 2024 | 47.77 | 47.84 | 47.53 | 47.78 | 41,934 | +0.18(+0.37%) |
May 17, 2024 | 47.18 | 47.69 | 47.01 | 47.60 | 43,604 | +0.68(+1.45%) |
May 16, 2024 | 46.69 | 47.11 | 46.69 | 46.92 | 35,274 | +0.05(+0.10%) |
May 15, 2024 | 46.74 | 47.01 | 46.74 | 46.87 | 20,965 | +0.20(+0.42%) |
May 14, 2024 | 46.39 | 46.71 | 46.27 | 46.67 | 61,233 | +0.08(+0.17%) |
May 13, 2024 | 46.54 | 46.91 | 46.53 | 46.60 | 14,309 | +0.07(+0.15%) |
May 10, 2024 | 46.61 | 46.61 | 46.40 | 46.53 | 48,645 | -0.08(-0.17%) |
May 09, 2024 | 46.58 | 46.69 | 46.35 | 46.61 | 35,597 | +0.22(+0.47%) |
May 08, 2024 | 45.88 | 46.39 | 45.83 | 46.39 | 41,408 | +0.30(+0.66%) |
May 07, 2024 | 45.99 | 46.31 | 45.91 | 46.08 | 60,660 | +0.36(+0.80%) |
May 06, 2024 | 45.37 | 45.88 | 45.32 | 45.72 | 22,534 | +0.44(+0.98%) |
May 03, 2024 | 45.25 | 45.32 | 44.86 | 45.28 | 24,342 | +0.34(+0.77%) |
May 02, 2024 | 44.31 | 44.99 | 44.28 | 44.93 | 30,768 | +0.54(+1.22%) |
May 01, 2024 | 44.28 | 44.67 | 44.24 | 44.39 | 60,039 | +0.03(+0.07%) |
Apr 30, 2024 | 45.16 | 45.20 | 44.36 | 44.36 | 35,711 | -0.80(-1.77%) |
Apr 29, 2024 | 45.10 | 45.25 | 45.04 | 45.16 | 25,464 | +0.06(+0.13%) |
Apr 26, 2024 | 45.10 | 45.30 | 44.88 | 45.10 | 27,867 | -0.14(-0.30%) |
Apr 25, 2024 | 45.07 | 45.34 | 44.68 | 45.24 | 60,456 | -0.01(-0.02%) |
Apr 24, 2024 | 45.02 | 45.29 | 44.96 | 45.25 | 24,805 | +0.05(+0.11%) |
Apr 23, 2024 | 44.95 | 45.45 | 44.95 | 45.20 | 17,157 | +0.18(+0.39%) |
Apr 22, 2024 | 44.93 | 45.21 | 44.53 | 45.02 | 32,437 | +0.30(+0.66%) |
Apr 19, 2024 | 44.04 | 44.92 | 44.04 | 44.73 | 39,380 | +0.71(+1.61%) |
Apr 18, 2024 | 43.54 | 44.13 | 43.54 | 44.02 | 23,203 | +0.33(+0.77%) |
Apr 17, 2024 | 43.07 | 43.74 | 43.07 | 43.68 | 34,910 | +0.61(+1.42%) |
Apr 16, 2024 | 43.35 | 43.49 | 42.88 | 43.07 | 26,527 | -0.34(-0.79%) |
Apr 15, 2024 | 43.95 | 44.32 | 43.34 | 43.42 | 23,161 | -0.46(-1.05%) |
Apr 12, 2024 | 44.88 | 45.39 | 43.88 | 43.88 | 32,309 | -0.92(-2.04%) |
Apr 11, 2024 | 44.85 | 44.85 | 44.36 | 44.80 | 12,098 | -0.08(-0.18%) |
Apr 10, 2024 | 44.94 | 45.13 | 44.78 | 44.87 | 12,637 | -0.29(-0.63%) |
Apr 09, 2024 | 45.48 | 45.65 | 45.07 | 45.16 | 12,203 | -0.37(-0.82%) |
Apr 08, 2024 | 45.82 | 45.85 | 45.39 | 45.53 | 28,840 | +0.09(+0.19%) |
Apr 05, 2024 | 45.31 | 45.47 | 44.98 | 45.44 | 14,606 | +0.09(+0.20%) |
Apr 04, 2024 | 45.66 | 46.05 | 45.29 | 45.36 | 20,764 | -0.28(-0.60%) |
Apr 03, 2024 | 45.19 | 45.79 | 44.99 | 45.63 | 23,526 | +0.37(+0.83%) |
Apr 02, 2024 | 44.97 | 45.28 | 44.97 | 45.26 | 12,159 | +0.22(+0.48%) |
Apr 01, 2024 | 45.01 | 45.08 | 44.79 | 45.04 | 17,347 | -0.01(-0.02%) |
Mar 28, 2024 | 44.62 | 45.14 | 45.14 | 45.05 | 14,950 | +0.61(+1.37%) |
Mar 27, 2024 | 44.25 | 44.48 | 44.25 | 44.44 | 17,166 | +0.51(+1.17%) |
Mar 26, 2024 | 44.05 | 44.05 | 43.85 | 43.93 | 16,798 | -0.09(-0.20%) |
Mar 25, 2024 | 43.72 | 44.19 | 43.72 | 44.02 | 15,068 | +0.21(+0.47%) |
Mar 22, 2024 | 44.13 | 44.28 | 43.78 | 43.81 | 11,407 | -0.20(-0.45%) |
Mar 21, 2024 | 43.93 | 44.50 | 43.81 | 44.01 | 37,525 | -0.06(-0.13%) |
Mar 20, 2024 | 43.82 | 44.25 | 43.55 | 44.07 | 17,392 | +0.31(+0.72%) |
Mar 19, 2024 | 43.12 | 43.82 | 43.12 | 43.75 | 14,089 | +0.48(+1.11%) |
Mar 18, 2024 | 43.24 | 43.34 | 43.03 | 43.27 | 12,298 | +0.21(+0.48%) |
Mar 15, 2024 | 42.31 | 43.33 | 42.31 | 43.06 | 21,761 | +0.54(+1.27%) |
Mar 14, 2024 | 43.28 | 43.59 | 42.46 | 42.52 | 13,065 | -0.80(-1.84%) |
Mar 13, 2024 | 43.36 | 43.68 | 43.29 | 43.32 | 14,925 | +0.24(+0.55%) |
Mar 12, 2024 | 42.95 | 43.15 | 42.95 | 43.08 | 15,553 | +0.16(+0.37%) |
Mar 11, 2024 | 42.43 | 42.99 | 42.43 | 42.93 | 6,538 | +0.31(+0.72%) |
Mar 08, 2024 | 42.96 | 43.10 | 42.62 | 42.62 | 13,260 | -0.31(-0.71%) |
Mar 07, 2024 | 42.93 | 43.04 | 42.71 | 42.93 | 14,426 | +0.06(+0.14%) |
Mar 06, 2024 | 42.75 | 43.12 | 42.75 | 42.87 | 23,123 | +0.43(+1.02%) |
Mar 05, 2024 | 41.93 | 42.77 | 41.93 | 42.43 | 38,535 | +0.23(+0.54%) |
Mar 04, 2024 | 42.31 | 42.46 | 42.16 | 42.21 | 14,703 | +0.08(+0.19%) |
Mar 01, 2024 | 41.61 | 42.46 | 41.61 | 42.13 | 34,946 | +0.65(+1.57%) |
Feb 29, 2024 | 41.53 | 41.96 | 41.34 | 41.48 | 52,267 | +0.28(+0.67%) |
Feb 28, 2024 | 41.57 | 41.88 | 41.10 | 41.20 | 40,147 | -0.45(-1.09%) |
Feb 27, 2024 | 41.56 | 41.94 | 41.56 | 41.66 | 25,611 | +0.11(+0.26%) |
Feb 26, 2024 | 41.47 | 41.92 | 41.47 | 41.55 | 57,485 | -0.25(-0.60%) |
Feb 23, 2024 | 41.85 | 42.20 | 41.77 | 41.80 | 16,168 | -0.15(-0.36%) |
Feb 22, 2024 | 41.15 | 42.08 | 41.15 | 41.95 | 12,339 | +0.58(+1.40%) |
Feb 21, 2024 | 40.91 | 41.53 | 40.91 | 41.37 | 16,331 | +0.60(+1.47%) |
Feb 20, 2024 | 40.54 | 40.84 | 40.49 | 40.77 | 37,126 | +0.22(+0.55%) |
Feb 16, 2024 | 40.15 | 40.69 | 40.07 | 40.55 | 29,450 | +0.39(+0.97%) |
Feb 15, 2024 | 39.01 | 40.32 | 39.01 | 40.16 | 27,153 | +1.04(+2.66%) |
Feb 14, 2024 | 39.19 | 39.47 | 39.09 | 39.12 | 17,883 | -0.07(-0.17%) |
Feb 13, 2024 | 39.64 | 39.64 | 39.14 | 39.19 | 21,220 | -0.51(-1.29%) |
Feb 12, 2024 | 39.19 | 39.85 | 39.19 | 39.70 | 31,417 | +0.71(+1.81%) |
Feb 09, 2024 | 38.85 | 39.18 | 38.85 | 38.99 | 16,707 | +0.02(+0.05%) |
Feb 08, 2024 | 38.67 | 39.06 | 38.64 | 38.97 | 22,206 | +0.21(+0.55%) |
Feb 07, 2024 | 38.62 | 38.99 | 38.57 | 38.76 | 25,038 | -0.05(-0.12%) |
Feb 06, 2024 | 38.90 | 39.10 | 38.77 | 38.81 | 23,139 | -0.25(-0.64%) |
Feb 05, 2024 | 38.94 | 39.27 | 38.68 | 39.06 | 25,193 | -0.23(-0.59%) |
Feb 02, 2024 | 39.68 | 39.68 | 39.12 | 39.29 | 32,096 | -0.43(-1.07%) |
Feb 01, 2024 | 39.80 | 40.31 | 39.31 | 39.72 | 19,528 | +0.02(+0.05%) |
Jan 31, 2024 | 40.15 | 40.34 | 39.64 | 39.70 | 35,216 | -0.57(-1.42%) |
Jan 30, 2024 | 40.07 | 40.32 | 39.99 | 40.27 | 34,386 | +0.05(+0.12%) |
Jan 29, 2024 | 39.76 | 40.23 | 39.48 | 40.22 | 29,017 | +0.43(+1.07%) |
Jan 26, 2024 | 39.22 | 39.86 | 39.21 | 39.79 | 85,838 | +0.67(+1.70%) |
Jan 25, 2024 | 38.67 | 39.24 | 38.62 | 39.13 | 93,194 | +0.39(+1.00%) |
Jan 24, 2024 | 38.46 | 38.95 | 38.46 | 38.74 | 41,824 | +0.24(+0.63%) |
Jan 23, 2024 | 38.32 | 38.68 | 38.32 | 38.50 | 18,685 | +0.10(+0.25%) |
Jan 22, 2024 | 38.07 | 38.92 | 37.96 | 38.40 | 30,474 | +0.56(+1.48%) |
Jan 19, 2024 | 38.41 | 38.72 | 37.72 | 37.84 | 369,678 | -0.62(-1.61%) |
Jan 18, 2024 | 38.29 | 38.57 | 38.27 | 38.46 | 83,486 | +0.20(+0.53%) |
Jan 17, 2024 | 38.23 | 39.10 | 38.23 | 38.26 | 91,572 | -0.70(-1.79%) |
Jan 16, 2024 | 38.85 | 39.38 | 38.79 | 38.95 | 72,300 | -0.16(-0.42%) |
Jan 12, 2024 | 38.92 | 39.15 | 38.48 | 39.12 | 35,168 | +0.63(+1.63%) |
Jan 11, 2024 | 38.55 | 38.73 | 38.41 | 38.49 | 48,602 | -0.25(-0.65%) |
Jan 10, 2024 | 38.31 | 38.83 | 38.31 | 38.74 | 24,827 | +0.35(+0.91%) |
Jan 09, 2024 | 38.32 | 38.57 | 38.19 | 38.39 | 43,888 | -0.08(-0.20%) |
Jan 08, 2024 | 38.29 | 38.61 | 38.14 | 38.47 | 43,955 | -0.03(-0.08%) |
Jan 05, 2024 | 38.42 | 38.85 | 38.42 | 38.50 | 34,733 | -0.06(-0.15%) |
Jan 04, 2024 | 38.74 | 39.25 | 38.56 | 38.56 | 67,116 | -0.34(-0.87%) |
Jan 03, 2024 | 38.14 | 39.29 | 38.14 | 38.90 | 181,102 | +0.37(+0.95%) |
Jan 02, 2024 | 39.05 | 39.05 | 38.33 | 38.53 | 89,062 | -0.20(-0.52%) |
Dec 29, 2023 | 38.43 | 38.89 | 38.43 | 38.73 | 25,124 | +0.04(+0.10%) |
Dec 28, 2023 | 37.92 | 38.80 | 37.92 | 38.69 | 49,467 | +0.43(+1.11%) |
Dec 27, 2023 | 38.56 | 39.15 | 38.26 | 38.27 | 85,556 | -0.40(-1.02%) |
Dec 26, 2023 | 37.53 | 39.47 | 37.53 | 38.66 | 258,998 | +2.39(+6.58%) |
Dec 22, 2023 | 36.52 | 36.95 | 36.13 | 36.28 | 20,933 | -0.12(-0.32%) |
Dec 21, 2023 | 36.33 | 36.78 | 36.33 | 36.39 | 21,877 | -0.03(-0.08%) |
Dec 20, 2023 | 36.71 | 36.85 | 36.33 | 36.42 | 46,406 | -0.18(-0.50%) |
Dec 19, 2023 | 35.91 | 36.79 | 35.91 | 36.61 | 60,353 | +0.73(+2.05%) |
Dec 18, 2023 | 36.04 | 36.31 | 35.75 | 35.87 | 30,792 | +0.09(+0.24%) |
Dec 15, 2023 | 36.38 | 36.42 | 35.79 | 35.79 | 23,602 | -0.51(-1.41%) |
Dec 14, 2023 | 36.22 | 36.57 | 35.85 | 36.30 | 34,931 | +0.54(+1.51%) |
Dec 13, 2023 | 34.94 | 35.95 | 34.87 | 35.76 | 31,421 | +0.67(+1.90%) |
Dec 12, 2023 | 35.63 | 36.00 | 34.92 | 35.09 | 17,618 | -0.80(-2.23%) |
Dec 11, 2023 | 36.52 | 36.68 | 35.68 | 35.89 | 22,955 | -0.51(-1.41%) |
Dec 08, 2023 | 36.65 | 36.65 | 36.26 | 36.40 | 17,461 | -0.30(-0.82%) |
Dec 07, 2023 | 36.80 | 37.42 | 36.65 | 36.70 | 41,956 | -0.04(-0.11%) |
Dec 06, 2023 | 37.07 | 37.43 | 36.39 | 36.74 | 87,438 | -0.44(-1.20%) |
Dec 05, 2023 | 37.42 | 37.45 | 37.05 | 37.19 | 111,952 | -0.23(-0.62%) |
Dec 04, 2023 | 37.23 | 37.52 | 37.11 | 37.42 | 49,155 | -0.15(-0.41%) |
Dec 01, 2023 | 37.18 | 37.63 | 37.08 | 37.57 | 54,729 | +0.53(+1.43%) |
Nov 30, 2023 | 36.73 | 37.29 | 36.69 | 37.04 | 82,052 | +0.62(+1.70%) |
Nov 29, 2023 | 35.69 | 36.42 | 35.69 | 36.42 | 68,270 | +0.82(+2.31%) |
Nov 28, 2023 | 35.38 | 35.71 | 35.22 | 35.60 | 78,638 | +0.34(+0.96%) |
Nov 27, 2023 | 35.26 | 35.47 | 35.11 | 35.26 | 32,884 | -0.20(-0.57%) |
Nov 24, 2023 | 35.04 | 35.73 | 35.04 | 35.47 | 12,786 | +0.32(+0.92%) |
Nov 22, 2023 | 34.63 | 35.20 | 34.49 | 35.14 | 24,758 | +0.08(+0.23%) |
Nov 21, 2023 | 34.81 | 35.28 | 34.78 | 35.06 | 23,630 | +0.12(+0.33%) |
Nov 20, 2023 | 35.01 | 35.19 | 34.91 | 34.94 | 32,453 | -0.07(-0.19%) |
Nov 17, 2023 | 34.59 | 35.32 | 34.59 | 35.01 | 23,877 | +0.56(+1.62%) |
Nov 16, 2023 | 34.76 | 35.36 | 34.36 | 34.45 | 50,684 | -0.36(-1.03%) |
Nov 15, 2023 | 35.25 | 35.47 | 34.74 | 34.81 | 27,268 | -0.22(-0.62%) |
Nov 14, 2023 | 34.90 | 35.13 | 34.62 | 35.03 | 59,545 | +0.65(+1.90%) |
Nov 13, 2023 | 33.94 | 34.41 | 33.94 | 34.38 | 22,440 | +0.60(+1.76%) |
Nov 10, 2023 | 33.80 | 34.12 | 33.78 | 33.78 | 28,224 | +0.21(+0.62%) |
Nov 09, 2023 | 33.51 | 33.80 | 33.46 | 33.57 | 78,448 | +0.28(+0.85%) |
Nov 08, 2023 | 33.82 | 33.86 | 33.27 | 33.29 | 99,958 | -0.71(-2.09%) |
Nov 07, 2023 | 34.13 | 34.13 | 33.80 | 34.00 | 86,382 | -0.42(-1.21%) |
Nov 06, 2023 | 34.59 | 34.97 | 34.36 | 34.41 | 24,772 | -0.27(-0.79%) |
Nov 03, 2023 | 34.61 | 35.00 | 34.43 | 34.69 | 27,612 | +0.26(+0.74%) |
Nov 02, 2023 | 33.14 | 34.70 | 33.14 | 34.43 | 188,051 | +1.24(+3.73%) |
Nov 01, 2023 | 32.49 | 33.39 | 32.37 | 33.19 | 31,247 | +0.62(+1.92%) |
Oct 31, 2023 | 32.30 | 33.06 | 32.26 | 32.57 | 39,642 | +0.25(+0.76%) |
Oct 30, 2023 | 32.09 | 32.58 | 32.00 | 32.32 | 45,857 | +0.01(+0.03%) |
Oct 27, 2023 | 32.74 | 33.11 | 32.18 | 32.31 | 92,386 | -0.53(-1.61%) |
Oct 26, 2023 | 33.09 | 33.22 | 32.61 | 32.84 | 49,422 | -0.29(-0.89%) |
Oct 25, 2023 | 32.83 | 33.36 | 32.65 | 33.14 | 59,952 | +0.32(+0.98%) |
Oct 24, 2023 | 32.88 | 33.39 | 32.77 | 32.82 | 32,548 | -0.08(-0.23%) |
Oct 23, 2023 | 33.14 | 33.31 | 32.32 | 32.89 | 22,423 | -0.44(-1.33%) |
Oct 20, 2023 | 34.00 | 34.00 | 33.31 | 33.34 | 34,967 | -0.59(-1.73%) |
Oct 19, 2023 | 34.03 | 34.37 | 33.75 | 33.92 | 36,372 | -0.15(-0.44%) |
Oct 18, 2023 | 34.38 | 34.53 | 34.04 | 34.07 | 29,386 | -0.30(-0.88%) |
Oct 17, 2023 | 34.50 | 35.00 | 34.33 | 34.38 | 21,019 | -0.21(-0.60%) |
Oct 16, 2023 | 34.41 | 34.70 | 34.29 | 34.59 | 33,494 | +0.27(+0.80%) |
Oct 13, 2023 | 34.15 | 34.50 | 34.12 | 34.31 | 11,754 | +0.42(+1.23%) |
Oct 12, 2023 | 34.18 | 34.18 | 33.49 | 33.89 | 12,240 | -0.08(-0.22%) |
Oct 11, 2023 | 33.75 | 34.22 | 33.75 | 33.97 | 19,388 | +0.28(+0.84%) |
Oct 10, 2023 | 33.48 | 33.94 | 32.81 | 33.69 | 20,780 | +0.29(+0.88%) |
Oct 09, 2023 | 32.91 | 33.47 | 32.60 | 33.39 | 27,673 | +1.05(+3.25%) |
Oct 06, 2023 | 32.16 | 32.56 | 31.71 | 32.34 | 29,798 | +0.35(+1.09%) |
Oct 05, 2023 | 31.43 | 32.04 | 31.43 | 31.99 | 33,932 | +0.40(+1.26%) |
Oct 04, 2023 | 31.97 | 31.97 | 31.32 | 31.60 | 20,926 | -0.47(-1.47%) |
Oct 03, 2023 | 32.71 | 32.71 | 31.83 | 32.07 | 57,008 | -0.69(-2.11%) |
Oct 02, 2023 | 33.23 | 33.37 | 32.62 | 32.76 | 68,966 | -0.57(-1.70%) |
Sep 29, 2023 | 33.75 | 33.87 | 33.31 | 33.33 | 26,712 | -0.43(-1.26%) |
Sep 28, 2023 | 34.06 | 34.07 | 33.71 | 33.75 | 57,923 | -0.41(-1.19%) |
Sep 27, 2023 | 34.35 | 34.54 | 34.06 | 34.16 | 69,752 | -0.04(-0.11%) |
Sep 26, 2023 | 34.74 | 34.74 | 34.19 | 34.20 | 38,068 | -0.66(-1.90%) |
Sep 25, 2023 | 34.51 | 34.98 | 34.79 | 34.86 | 27,489 | +0.37(+1.07%) |
Sep 22, 2023 | 34.69 | 35.06 | 34.37 | 34.49 | 18,552 | -0.03(-0.08%) |
Sep 21, 2023 | 34.59 | 34.76 | 34.52 | 34.52 | 47,148 | -0.25(-0.71%) |
Sep 20, 2023 | 34.70 | 35.41 | 34.66 | 34.76 | 72,678 | -0.09(-0.24%) |
Sep 19, 2023 | 34.84 | 34.97 | 34.60 | 34.85 | 30,563 | +0.26(+0.77%) |
Sep 18, 2023 | 34.41 | 34.61 | 34.22 | 34.59 | 8,015 | +0.36(+1.05%) |
Sep 15, 2023 | 34.46 | 34.69 | 34.23 | 34.23 | 23,185 | -0.34(-0.99%) |
Sep 14, 2023 | 34.18 | 34.57 | 34.04 | 34.57 | 21,494 | +0.64(+1.90%) |
Sep 13, 2023 | 33.85 | 34.03 | 33.62 | 33.92 | 20,319 | +0.16(+0.48%) |
Sep 12, 2023 | 33.43 | 34.00 | 33.43 | 33.76 | 15,774 | +0.39(+1.16%) |
Sep 11, 2023 | 33.71 | 33.74 | 33.19 | 33.37 | 16,516 | -0.11(-0.34%) |
Sep 08, 2023 | 33.66 | 33.75 | 33.48 | 33.49 | 20,167 | -0.01(-0.03%) |
Sep 07, 2023 | 33.22 | 33.61 | 33.21 | 33.50 | 30,058 | +0.29(+0.88%) |
Sep 06, 2023 | 34.43 | 34.43 | 33.20 | 33.20 | 56,300 | -1.26(-3.65%) |
Sep 05, 2023 | 34.90 | 35.07 | 34.46 | 34.46 | 24,002 | -0.18(-0.52%) |
Sep 01, 2023 | 34.82 | 35.13 | 34.56 | 34.64 | 28,015 | +0.00(+0.00%) |
Aug 31, 2023 | 35.33 | 35.34 | 34.64 | 34.64 | 47,550 | -0.26(-0.73%) |
Aug 30, 2023 | 34.67 | 35.11 | 34.67 | 34.90 | 22,352 | +0.12(+0.35%) |
Aug 29, 2023 | 34.62 | 34.85 | 34.45 | 34.77 | 21,341 | +0.32(+0.93%) |
Aug 28, 2023 | 34.34 | 34.54 | 34.34 | 34.45 | 24,446 | +0.27(+0.80%) |
Aug 25, 2023 | 33.96 | 34.26 | 33.85 | 34.18 | 18,752 | +0.36(+1.06%) |
Aug 24, 2023 | 34.08 | 34.24 | 33.78 | 33.82 | 24,513 | -0.24(-0.69%) |
Aug 23, 2023 | 34.09 | 34.27 | 33.80 | 34.06 | 27,367 | -0.26(-0.77%) |
Aug 22, 2023 | 34.56 | 34.73 | 34.30 | 34.32 | 23,740 | -0.21(-0.62%) |
Aug 21, 2023 | 34.62 | 34.71 | 34.33 | 34.53 | 36,335 | +0.10(+0.30%) |
Aug 18, 2023 | 33.88 | 34.51 | 33.88 | 34.43 | 76,875 | +0.33(+0.98%) |
Aug 17, 2023 | 34.06 | 34.44 | 34.06 | 34.10 | 22,846 | +0.19(+0.57%) |
Aug 16, 2023 | 34.48 | 34.50 | 33.84 | 33.90 | 34,939 | -0.54(-1.56%) |
Aug 15, 2023 | 34.84 | 34.87 | 34.36 | 34.44 | 26,689 | -0.64(-1.82%) |
Aug 14, 2023 | 35.35 | 35.47 | 35.07 | 35.08 | 20,263 | -0.27(-0.76%) |
Aug 11, 2023 | 34.53 | 35.39 | 34.53 | 35.35 | 19,719 | +0.63(+1.81%) |
Aug 10, 2023 | 34.45 | 35.09 | 34.45 | 34.72 | 18,891 | +0.19(+0.54%) |
Aug 09, 2023 | 34.27 | 34.84 | 34.27 | 34.53 | 26,712 | +0.22(+0.65%) |
Aug 08, 2023 | 34.13 | 34.51 | 33.81 | 34.31 | 25,904 | +0.07(+0.22%) |
Aug 07, 2023 | 33.89 | 34.66 | 33.89 | 34.24 | 37,277 | +0.51(+1.51%) |
Aug 04, 2023 | 33.90 | 34.38 | 33.73 | 33.73 | 40,157 | -0.01(-0.03%) |
Aug 03, 2023 | 33.65 | 33.99 | 33.65 | 33.74 | 28,524 | -0.02(-0.05%) |
Aug 02, 2023 | 34.32 | 34.32 | 33.63 | 33.76 | 34,565 | -0.69(-2.02%) |
Aug 01, 2023 | 34.64 | 34.66 | 34.15 | 34.45 | 32,701 | -0.35(-1.01%) |
Jul 31, 2023 | 34.14 | 34.97 | 34.14 | 34.80 | 28,862 | +0.65(+1.90%) |
Jul 28, 2023 | 33.79 | 34.23 | 33.79 | 34.15 | 55,272 | +0.44(+1.29%) |
Jul 27, 2023 | 34.21 | 34.26 | 33.72 | 33.72 | 45,705 | -0.30(-0.88%) |
Jul 26, 2023 | 33.81 | 34.24 | 33.81 | 34.02 | 95,694 | +0.26(+0.78%) |
Jul 25, 2023 | 33.90 | 34.04 | 33.64 | 33.76 | 49,321 | -0.01(-0.03%) |
Jul 24, 2023 | 33.35 | 33.93 | 33.35 | 33.76 | 68,020 | +0.71(+2.16%) |
Jul 21, 2023 | 33.42 | 33.58 | 33.05 | 33.05 | 463,201 | -0.23(-0.70%) |
Jul 20, 2023 | 33.03 | 33.35 | 33.03 | 33.28 | 76,114 | +0.31(+0.93%) |
Jul 19, 2023 | 32.93 | 33.08 | 32.86 | 32.98 | 38,993 | +0.24(+0.74%) |
Jul 18, 2023 | 32.19 | 33.00 | 32.19 | 32.74 | 57,255 | +0.43(+1.32%) |
Jul 17, 2023 | 32.25 | 32.50 | 32.20 | 32.31 | 95,182 | -0.15(-0.46%) |
Jul 14, 2023 | 33.31 | 33.31 | 32.46 | 32.46 | 38,705 | -0.80(-2.40%) |
Jul 13, 2023 | 33.18 | 33.35 | 33.18 | 33.26 | 40,043 | +0.20(+0.62%) |
Jul 12, 2023 | 32.87 | 33.13 | 32.58 | 33.05 | 41,774 | +0.44(+1.33%) |
Jul 11, 2023 | 32.19 | 32.65 | 32.19 | 32.62 | 25,156 | +0.43(+1.32%) |
Jul 10, 2023 | 32.07 | 32.38 | 32.07 | 32.19 | 16,340 | +0.17(+0.52%) |
Jul 07, 2023 | 31.57 | 32.21 | 31.17 | 32.02 | 12,607 | +0.32(+1.02%) |
Jul 06, 2023 | 32.02 | 32.02 | 31.50 | 31.70 | 22,509 | -0.48(-1.50%) |
Jul 05, 2023 | 32.60 | 32.60 | 32.15 | 32.18 | 40,688 | -0.26(-0.80%) |
Jul 03, 2023 | 32.24 | 32.65 | 32.24 | 32.44 | 23,999 | +0.32(+1.01%) |
Jun 30, 2023 | 32.09 | 32.42 | 32.08 | 32.12 | 55,413 | +0.21(+0.67%) |
Jun 29, 2023 | 31.57 | 31.90 | 31.57 | 31.90 | 15,833 | +0.47(+1.50%) |
Jun 28, 2023 | 30.83 | 31.43 | 30.83 | 31.43 | 17,412 | +0.65(+2.11%) |
Jun 27, 2023 | 30.61 | 30.84 | 30.57 | 30.78 | 13,571 | +0.26(+0.85%) |
Jun 26, 2023 | 29.90 | 30.69 | 29.90 | 30.52 | 69,748 | +0.47(+1.57%) |
Jun 23, 2023 | 30.07 | 30.37 | 29.96 | 30.05 | 28,001 | -0.36(-1.19%) |
Jun 22, 2023 | 30.77 | 30.83 | 30.36 | 30.41 | 16,108 | -0.41(-1.32%) |
Jun 21, 2023 | 30.87 | 31.37 | 30.78 | 30.82 | 33,260 | -0.28(-0.89%) |
Jun 20, 2023 | 31.37 | 31.55 | 31.05 | 31.10 | 35,663 | -0.46(-1.47%) |
Jun 16, 2023 | 31.54 | 31.75 | 31.37 | 31.56 | 25,668 | +0.16(+0.50%) |