Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.46 | 34.67 | 34.44 | 34.65 | 9,524 | +0.15(+0.43%) |
May 30, 2024 | 34.62 | 34.62 | 34.48 | 34.50 | 42,010 | -0.14(-0.40%) |
May 29, 2024 | 34.64 | 34.69 | 34.64 | 34.64 | 31,490 | -0.10(-0.28%) |
May 28, 2024 | 34.76 | 34.78 | 34.67 | 34.74 | 3,703 | +0.01(+0.03%) |
May 24, 2024 | 34.70 | 34.76 | 34.70 | 34.73 | 5,489 | +0.14(+0.40%) |
May 23, 2024 | 34.78 | 34.79 | 34.55 | 34.59 | 10,359 | -0.10(-0.30%) |
May 22, 2024 | 34.72 | 34.79 | 34.66 | 34.69 | 63,063 | -0.05(-0.15%) |
May 21, 2024 | 34.75 | 34.75 | 34.72 | 34.74 | 4,806 | +0.04(+0.13%) |
May 20, 2024 | 34.67 | 34.76 | 34.65 | 34.70 | 33,415 | +0.05(+0.13%) |
May 17, 2024 | 34.64 | 34.69 | 34.62 | 34.65 | 4,708 | +0.00(+0.01%) |
May 16, 2024 | 34.69 | 34.72 | 34.65 | 34.65 | 19,009 | -0.05(-0.14%) |
May 15, 2024 | 34.53 | 34.70 | 34.52 | 34.70 | 25,365 | +0.25(+0.71%) |
May 14, 2024 | 34.39 | 34.48 | 34.36 | 34.45 | 26,720 | +0.08(+0.23%) |
May 13, 2024 | 34.44 | 34.44 | 34.33 | 34.38 | 9,311 | -0.00(-0.00%) |
May 10, 2024 | 34.40 | 34.44 | 34.28 | 34.38 | 19,976 | +0.05(+0.13%) |
May 09, 2024 | 34.20 | 34.33 | 34.20 | 34.33 | 21,559 | +0.11(+0.32%) |
May 08, 2024 | 34.17 | 34.25 | 34.17 | 34.22 | 23,502 | +0.01(+0.03%) |
May 07, 2024 | 34.20 | 34.27 | 34.19 | 34.21 | 47,994 | -0.01(-0.03%) |
May 06, 2024 | 34.06 | 34.22 | 34.06 | 34.22 | 17,158 | +0.21(+0.63%) |
May 03, 2024 | 34.01 | 34.06 | 33.90 | 34.01 | 112,677 | +0.26(+0.76%) |
May 02, 2024 | 33.76 | 33.82 | 33.62 | 33.75 | 53,535 | +0.13(+0.39%) |
May 01, 2024 | 33.65 | 33.88 | 33.59 | 33.62 | 219,282 | -0.09(-0.27%) |
Apr 30, 2024 | 33.94 | 33.94 | 33.71 | 33.71 | 45,465 | -0.25(-0.74%) |
Apr 29, 2024 | 33.98 | 33.98 | 33.85 | 33.96 | 54,442 | +0.06(+0.18%) |
Apr 26, 2024 | 33.87 | 33.95 | 33.87 | 33.90 | 60,454 | +0.21(+0.62%) |
Apr 25, 2024 | 33.70 | 33.81 | 33.49 | 33.69 | 50,795 | -0.12(-0.35%) |
Apr 24, 2024 | 33.85 | 33.85 | 33.72 | 33.81 | 52,344 | +0.04(+0.12%) |
Apr 23, 2024 | 33.69 | 33.82 | 33.69 | 33.77 | 32,353 | +0.20(+0.59%) |
Apr 22, 2024 | 33.55 | 33.70 | 33.43 | 33.57 | 108,837 | +0.16(+0.49%) |
Apr 19, 2024 | 33.42 | 33.45 | 33.39 | 33.41 | 841,872 | -0.02(-0.04%) |
Apr 18, 2024 | 33.41 | 33.44 | 33.36 | 33.42 | 251,144 | +0.03(+0.08%) |
Apr 17, 2024 | 33.40 | 33.44 | 33.35 | 33.39 | 9,844 | +0.03(+0.10%) |
Apr 16, 2024 | 33.35 | 33.41 | 33.34 | 33.36 | 27,124 | -0.01(-0.04%) |
Apr 15, 2024 | 33.40 | 33.41 | 33.35 | 33.37 | 14,245 | +0.03(+0.10%) |
Apr 12, 2024 | 33.34 | 33.40 | 33.34 | 33.34 | 14,940 | -0.02(-0.05%) |
Apr 11, 2024 | 33.34 | 33.41 | 33.32 | 33.36 | 19,389 | +0.03(+0.08%) |
Apr 10, 2024 | 33.32 | 33.38 | 33.32 | 33.33 | 6,870 | +0.00(+0.00%) |
Apr 09, 2024 | 33.33 | 33.39 | 33.30 | 33.33 | 21,713 | +0.01(+0.03%) |
Apr 08, 2024 | 33.32 | 33.39 | 33.32 | 33.32 | 9,220 | +0.01(+0.03%) |
Apr 05, 2024 | 33.35 | 33.38 | 33.30 | 33.31 | 48,123 | -0.02(-0.06%) |
Apr 04, 2024 | 33.31 | 33.35 | 33.27 | 33.33 | 13,252 | -0.01(-0.03%) |
Apr 03, 2024 | 33.30 | 33.36 | 33.28 | 33.34 | 24,321 | +0.05(+0.15%) |
Apr 02, 2024 | 33.29 | 33.33 | 33.27 | 33.29 | 9,079 | -0.01(-0.02%) |
Apr 01, 2024 | 33.25 | 33.36 | 33.25 | 33.30 | 14,522 | +0.02(+0.05%) |
Mar 28, 2024 | 33.30 | 33.31 | 33.26 | 33.28 | 19,945 | -0.00(-0.00%) |
Mar 27, 2024 | 33.28 | 33.29 | 33.26 | 33.28 | 6,185 | +0.02(+0.05%) |
Mar 26, 2024 | 33.31 | 33.31 | 33.24 | 33.27 | 7,781 | +0.01(+0.02%) |
Mar 25, 2024 | 33.27 | 33.27 | 33.25 | 33.26 | 2,808 | +0.00(+0.00%) |
Mar 22, 2024 | 33.25 | 33.27 | 33.23 | 33.26 | 5,529 | +0.02(+0.06%) |
Mar 21, 2024 | 33.24 | 33.28 | 33.21 | 33.24 | 22,995 | +0.06(+0.18%) |
Mar 20, 2024 | 33.22 | 33.28 | 33.18 | 33.18 | 556,997 | -0.05(-0.15%) |
Mar 19, 2024 | 33.25 | 33.26 | 33.17 | 33.23 | 271,412 | -0.00(-0.01%) |
Mar 18, 2024 | 33.25 | 33.25 | 33.18 | 33.23 | 9,929 | +0.05(+0.17%) |
Mar 15, 2024 | 33.21 | 33.24 | 33.17 | 33.18 | 43,636 | -0.02(-0.06%) |
Mar 14, 2024 | 33.20 | 33.24 | 33.15 | 33.20 | 32,938 | +0.01(+0.03%) |
Mar 13, 2024 | 33.20 | 33.22 | 33.18 | 33.19 | 3,035 | -0.02(-0.05%) |
Mar 12, 2024 | 33.18 | 33.26 | 33.18 | 33.20 | 19,879 | +0.06(+0.20%) |
Mar 11, 2024 | 33.15 | 33.18 | 33.12 | 33.14 | 8,108 | +0.00(+0.00%) |
Mar 08, 2024 | 33.16 | 33.19 | 33.14 | 33.14 | 6,821 | +0.00(+0.00%) |
Mar 07, 2024 | 33.14 | 33.18 | 33.12 | 33.14 | 15,846 | -0.00(-0.00%) |
Mar 06, 2024 | 33.12 | 33.18 | 33.10 | 33.14 | 9,584 | +0.02(+0.06%) |
Mar 05, 2024 | 33.13 | 33.15 | 33.11 | 33.12 | 5,492 | -0.04(-0.12%) |
Mar 04, 2024 | 33.14 | 33.19 | 33.11 | 33.16 | 6,115 | +0.02(+0.06%) |
Mar 01, 2024 | 33.12 | 33.17 | 33.10 | 33.14 | 10,101 | +0.02(+0.05%) |
Feb 29, 2024 | 33.08 | 33.14 | 33.07 | 33.12 | 29,020 | +0.03(+0.08%) |
Feb 28, 2024 | 33.06 | 33.14 | 33.06 | 33.10 | 8,192 | -0.02(-0.06%) |
Feb 27, 2024 | 33.08 | 33.13 | 33.07 | 33.12 | 2,353 | +0.05(+0.15%) |
Feb 26, 2024 | 33.08 | 33.13 | 33.05 | 33.07 | 11,215 | +0.01(+0.03%) |
Feb 23, 2024 | 33.12 | 33.12 | 33.05 | 33.06 | 13,426 | +0.05(+0.15%) |
Feb 22, 2024 | 33.02 | 33.10 | 33.01 | 33.01 | 56,748 | +0.04(+0.12%) |
Feb 21, 2024 | 32.98 | 33.00 | 32.82 | 32.97 | 158,324 | +0.02(+0.05%) |
Feb 20, 2024 | 32.95 | 33.00 | 32.95 | 32.95 | 21,580 | -0.03(-0.09%) |
Feb 16, 2024 | 32.98 | 33.02 | 32.97 | 32.98 | 5,899 | +0.01(+0.02%) |
Feb 15, 2024 | 32.98 | 32.98 | 32.93 | 32.98 | 19,769 | +0.03(+0.09%) |
Feb 14, 2024 | 32.95 | 32.95 | 32.91 | 32.95 | 7,761 | +0.08(+0.23%) |
Feb 13, 2024 | 32.89 | 32.90 | 32.85 | 32.87 | 7,883 | -0.07(-0.20%) |
Feb 12, 2024 | 32.97 | 32.98 | 32.94 | 32.94 | 4,336 | -0.01(-0.03%) |
Feb 09, 2024 | 32.97 | 32.97 | 32.93 | 32.95 | 79,031 | +0.03(+0.08%) |
Feb 08, 2024 | 32.92 | 32.92 | 32.91 | 32.92 | 4,217 | +0.01(+0.05%) |
Feb 07, 2024 | 32.89 | 32.95 | 32.89 | 32.91 | 3,938 | +0.04(+0.12%) |
Feb 06, 2024 | 32.89 | 32.89 | 32.84 | 32.87 | 20,861 | +0.02(+0.06%) |
Feb 05, 2024 | 32.85 | 32.88 | 32.83 | 32.85 | 7,983 | +0.02(+0.06%) |
Feb 02, 2024 | 32.86 | 32.90 | 32.82 | 32.83 | 20,321 | +0.04(+0.11%) |
Feb 01, 2024 | 32.73 | 32.80 | 32.70 | 32.79 | 24,484 | +0.10(+0.30%) |
Jan 31, 2024 | 32.77 | 32.77 | 32.70 | 32.70 | 51,565 | -0.12(-0.38%) |
Jan 30, 2024 | 32.80 | 32.84 | 32.79 | 32.82 | 2,974 | +0.03(+0.09%) |
Jan 29, 2024 | 32.76 | 32.80 | 32.75 | 32.79 | 8,399 | +0.05(+0.15%) |
Jan 26, 2024 | 32.74 | 32.77 | 32.73 | 32.74 | 8,790 | +0.01(+0.03%) |
Jan 25, 2024 | 32.76 | 32.76 | 32.70 | 32.73 | 6,623 | +0.03(+0.09%) |
Jan 24, 2024 | 32.77 | 32.77 | 32.70 | 32.70 | 53,367 | +0.00(+0.00%) |
Jan 23, 2024 | 32.66 | 32.73 | 32.66 | 32.70 | 22,213 | +0.05(+0.15%) |
Jan 22, 2024 | 32.64 | 32.69 | 32.63 | 32.65 | 14,785 | +0.03(+0.09%) |
Jan 19, 2024 | 32.56 | 32.64 | 32.56 | 32.62 | 7,678 | +0.12(+0.37%) |
Jan 18, 2024 | 32.47 | 32.50 | 32.43 | 32.50 | 4,584 | +0.10(+0.31%) |
Jan 17, 2024 | 32.41 | 32.41 | 32.33 | 32.40 | 17,532 | -0.07(-0.22%) |
Jan 16, 2024 | 32.42 | 32.50 | 32.42 | 32.47 | 9,953 | -0.04(-0.12%) |
Jan 12, 2024 | 32.51 | 32.55 | 32.48 | 32.51 | 38,453 | +0.03(+0.09%) |
Jan 11, 2024 | 32.47 | 32.50 | 32.43 | 32.48 | 10,488 | +0.01(+0.03%) |
Jan 10, 2024 | 32.42 | 32.52 | 32.42 | 32.47 | 8,938 | +0.04(+0.12%) |
Jan 09, 2024 | 32.37 | 32.43 | 32.35 | 32.43 | 6,292 | +0.02(+0.06%) |
Jan 08, 2024 | 32.28 | 32.41 | 32.28 | 32.41 | 12,854 | +0.16(+0.49%) |
Jan 05, 2024 | 32.27 | 32.31 | 32.21 | 32.25 | 13,461 | +0.04(+0.13%) |
Jan 04, 2024 | 32.19 | 32.27 | 32.19 | 32.21 | 21,194 | -0.00(-0.00%) |
Jan 03, 2024 | 32.25 | 32.28 | 32.21 | 32.21 | 20,325 | -0.12(-0.38%) |
Jan 02, 2024 | 32.29 | 32.34 | 32.27 | 32.33 | 3,601 | -0.03(-0.08%) |
Dec 29, 2023 | 32.41 | 32.41 | 32.31 | 32.36 | 18,128 | +0.00(+0.00%) |
Dec 28, 2023 | 32.34 | 32.42 | 32.34 | 32.36 | 15,277 | -0.00(-0.00%) |
Dec 27, 2023 | 32.35 | 32.36 | 32.29 | 32.36 | 115,124 | +0.04(+0.13%) |
Dec 26, 2023 | 32.30 | 32.33 | 32.27 | 32.32 | 5,396 | +0.07(+0.22%) |
Dec 22, 2023 | 32.25 | 32.28 | 32.23 | 32.25 | 9,977 | +0.06(+0.18%) |
Dec 21, 2023 | 32.18 | 32.22 | 32.13 | 32.19 | 11,224 | +0.05(+0.16%) |
Dec 20, 2023 | 32.23 | 32.28 | 32.14 | 32.14 | 81,251 | -0.11(-0.34%) |
Dec 19, 2023 | 32.23 | 32.31 | 32.22 | 32.25 | 34,625 | +0.03(+0.09%) |
Dec 18, 2023 | 32.22 | 32.26 | 32.22 | 32.22 | 113,413 | +0.03(+0.09%) |
Dec 15, 2023 | 32.23 | 32.23 | 32.16 | 32.19 | 11,401 | +0.03(+0.09%) |
Dec 14, 2023 | 32.23 | 32.23 | 32.15 | 32.16 | 25,263 | +0.00(+0.01%) |
Dec 13, 2023 | 32.03 | 32.16 | 32.00 | 32.16 | 10,993 | +0.16(+0.50%) |
Dec 12, 2023 | 31.93 | 32.00 | 31.92 | 32.00 | 2,312 | +0.10(+0.30%) |
Dec 11, 2023 | 31.80 | 31.91 | 31.80 | 31.90 | 6,749 | +0.06(+0.19%) |
Dec 08, 2023 | 31.86 | 31.87 | 31.77 | 31.84 | 17,350 | +0.06(+0.20%) |
Dec 07, 2023 | 31.71 | 31.78 | 31.71 | 31.78 | 7,324 | +0.17(+0.52%) |
Dec 06, 2023 | 31.73 | 31.75 | 31.61 | 31.61 | 49,306 | -0.09(-0.30%) |
Dec 05, 2023 | 31.70 | 31.76 | 31.68 | 31.70 | 5,039 | -0.02(-0.05%) |
Dec 04, 2023 | 31.70 | 31.73 | 31.62 | 31.72 | 13,760 | -0.07(-0.22%) |
Dec 01, 2023 | 31.73 | 31.83 | 31.69 | 31.79 | 3,670 | +0.09(+0.29%) |
Nov 30, 2023 | 31.63 | 31.70 | 31.59 | 31.70 | 8,841 | +0.05(+0.15%) |
Nov 29, 2023 | 31.67 | 31.69 | 31.60 | 31.65 | 8,818 | +0.01(+0.02%) |
Nov 28, 2023 | 31.64 | 31.66 | 31.60 | 31.64 | 10,395 | -0.02(-0.05%) |
Nov 27, 2023 | 31.61 | 31.69 | 31.60 | 31.66 | 43,285 | +0.00(+0.01%) |
Nov 24, 2023 | 31.64 | 31.66 | 31.62 | 31.66 | 10,918 | +0.01(+0.03%) |
Nov 22, 2023 | 31.61 | 31.66 | 31.59 | 31.65 | 659,604 | +0.11(+0.35%) |
Nov 21, 2023 | 31.54 | 31.59 | 31.52 | 31.54 | 98,105 | -0.01(-0.03%) |
Nov 20, 2023 | 31.48 | 31.59 | 31.48 | 31.55 | 22,511 | +0.13(+0.41%) |
Nov 17, 2023 | 31.41 | 31.46 | 31.39 | 31.42 | 21,593 | +0.01(+0.03%) |
Nov 16, 2023 | 31.42 | 31.42 | 31.35 | 31.41 | 109,793 | +0.02(+0.08%) |
Nov 15, 2023 | 31.42 | 31.42 | 31.37 | 31.39 | 6,359 | +0.04(+0.12%) |
Nov 14, 2023 | 31.33 | 31.39 | 31.32 | 31.35 | 17,120 | +0.33(+1.08%) |
Nov 13, 2023 | 30.95 | 31.04 | 30.93 | 31.02 | 8,161 | +0.01(+0.02%) |
Nov 10, 2023 | 30.79 | 31.02 | 30.78 | 31.01 | 104,424 | +0.31(+1.00%) |
Nov 09, 2023 | 30.80 | 30.88 | 30.70 | 30.70 | 2,499 | -0.17(-0.56%) |
Nov 08, 2023 | 30.88 | 30.88 | 30.83 | 30.88 | 3,480 | +0.05(+0.15%) |
Nov 07, 2023 | 30.75 | 30.88 | 30.75 | 30.83 | 12,438 | +0.05(+0.18%) |
Nov 06, 2023 | 30.78 | 30.79 | 30.70 | 30.77 | 18,528 | +0.00(+0.02%) |
Nov 03, 2023 | 30.69 | 30.83 | 30.69 | 30.77 | 15,663 | +0.21(+0.67%) |
Nov 02, 2023 | 30.37 | 30.56 | 30.36 | 30.56 | 25,547 | +0.35(+1.17%) |
Nov 01, 2023 | 29.99 | 30.24 | 29.96 | 30.21 | 144,526 | +0.23(+0.76%) |
Oct 31, 2023 | 29.85 | 29.98 | 29.81 | 29.98 | 28,422 | +0.11(+0.35%) |
Oct 30, 2023 | 29.74 | 29.89 | 29.72 | 29.88 | 20,585 | +0.25(+0.84%) |
Oct 27, 2023 | 29.76 | 29.82 | 29.57 | 29.63 | 12,852 | -0.08(-0.27%) |
Oct 26, 2023 | 29.92 | 29.93 | 29.71 | 29.71 | 70,385 | -0.25(-0.85%) |
Oct 25, 2023 | 30.09 | 30.13 | 29.94 | 29.96 | 641,974 | -0.26(-0.84%) |
Oct 24, 2023 | 30.22 | 30.26 | 30.12 | 30.22 | 156,144 | +0.11(+0.38%) |
Oct 23, 2023 | 29.97 | 30.25 | 29.97 | 30.11 | 26,392 | -0.00(-0.01%) |
Oct 20, 2023 | 30.32 | 30.32 | 30.11 | 30.11 | 185,430 | -0.24(-0.79%) |
Oct 19, 2023 | 30.52 | 30.56 | 30.33 | 30.35 | 26,077 | -0.14(-0.46%) |
Oct 18, 2023 | 30.63 | 30.67 | 30.44 | 30.49 | 48,698 | -0.21(-0.68%) |
Oct 17, 2023 | 30.65 | 30.82 | 30.63 | 30.70 | 15,992 | -0.01(-0.03%) |
Oct 16, 2023 | 30.71 | 30.77 | 30.70 | 30.71 | 18,718 | +0.19(+0.62%) |
Oct 13, 2023 | 30.71 | 30.71 | 30.51 | 30.52 | 20,313 | -0.11(-0.38%) |
Oct 12, 2023 | 30.73 | 30.77 | 30.56 | 30.63 | 16,194 | -0.07(-0.21%) |
Oct 11, 2023 | 30.68 | 30.72 | 30.60 | 30.70 | 25,524 | +0.06(+0.19%) |
Oct 10, 2023 | 30.56 | 30.73 | 30.56 | 30.64 | 15,134 | +0.09(+0.29%) |
Oct 09, 2023 | 30.36 | 30.57 | 30.36 | 30.55 | 6,202 | +0.14(+0.48%) |
Oct 06, 2023 | 30.10 | 30.48 | 30.10 | 30.41 | 68,283 | +0.19(+0.63%) |
Oct 05, 2023 | 30.20 | 30.27 | 30.12 | 30.22 | 21,888 | +0.01(+0.03%) |
Oct 04, 2023 | 30.09 | 30.24 | 30.08 | 30.21 | 81,199 | +0.13(+0.43%) |
Oct 03, 2023 | 30.26 | 30.31 | 30.02 | 30.08 | 21,547 | -0.26(-0.87%) |
Oct 02, 2023 | 30.30 | 30.37 | 30.25 | 30.34 | 21,410 | +0.02(+0.08%) |
Sep 29, 2023 | 30.49 | 30.54 | 30.30 | 30.32 | 75,283 | -0.05(-0.16%) |
Sep 28, 2023 | 30.30 | 30.41 | 30.30 | 30.37 | 8,694 | +0.12(+0.40%) |
Sep 27, 2023 | 30.33 | 30.33 | 30.14 | 30.25 | 6,506 | -0.01(-0.04%) |
Sep 26, 2023 | 30.34 | 30.36 | 30.25 | 30.26 | 2,708 | -0.24(-0.78%) |
Sep 25, 2023 | 30.40 | 30.51 | 30.46 | 30.50 | 37,388 | +0.07(+0.23%) |
Sep 22, 2023 | 30.51 | 30.62 | 30.43 | 30.43 | 18,027 | -0.05(-0.16%) |
Sep 21, 2023 | 30.63 | 30.66 | 30.46 | 30.48 | 25,790 | -0.27(-0.88%) |
Sep 20, 2023 | 30.95 | 30.98 | 30.73 | 30.75 | 30,194 | -0.12(-0.39%) |
Sep 19, 2023 | 30.90 | 30.90 | 30.79 | 30.87 | 20,658 | -0.04(-0.13%) |
Sep 18, 2023 | 30.90 | 30.98 | 30.90 | 30.91 | 28,871 | -0.01(-0.03%) |
Sep 15, 2023 | 31.01 | 31.02 | 30.89 | 30.92 | 9,127 | -0.16(-0.51%) |
Sep 14, 2023 | 31.03 | 31.11 | 31.02 | 31.08 | 10,390 | +0.14(+0.45%) |
Sep 13, 2023 | 31.00 | 31.00 | 30.94 | 30.94 | 30,106 | -0.03(-0.10%) |
Sep 12, 2023 | 30.99 | 31.00 | 30.95 | 30.97 | 19,259 | -0.03(-0.10%) |
Sep 11, 2023 | 30.96 | 31.03 | 30.95 | 31.00 | 34,052 | +0.09(+0.29%) |
Sep 08, 2023 | 30.97 | 30.98 | 30.88 | 30.91 | 10,792 | +0.04(+0.13%) |
Sep 07, 2023 | 30.80 | 30.89 | 30.80 | 30.87 | 16,688 | -0.09(-0.29%) |
Sep 06, 2023 | 30.97 | 31.01 | 30.85 | 30.96 | 42,510 | -0.09(-0.29%) |
Sep 05, 2023 | 31.00 | 31.09 | 31.00 | 31.05 | 155,989 | +0.00(+0.00%) |
Sep 01, 2023 | 31.10 | 31.11 | 31.01 | 31.05 | 4,760 | +0.03(+0.10%) |
Aug 31, 2023 | 31.08 | 31.08 | 31.02 | 31.02 | 48,623 | +0.02(+0.06%) |
Aug 30, 2023 | 30.99 | 31.04 | 30.98 | 31.00 | 26,795 | +0.05(+0.16%) |
Aug 29, 2023 | 30.76 | 30.96 | 30.76 | 30.95 | 8,313 | +0.20(+0.65%) |
Aug 28, 2023 | 30.73 | 30.78 | 30.70 | 30.75 | 17,242 | +0.11(+0.36%) |
Aug 25, 2023 | 30.66 | 30.72 | 30.51 | 30.64 | 17,101 | +0.10(+0.33%) |
Aug 24, 2023 | 30.82 | 30.82 | 30.54 | 30.54 | 12,307 | -0.18(-0.59%) |
Aug 23, 2023 | 30.68 | 30.77 | 30.68 | 30.72 | 202,206 | +0.17(+0.56%) |
Aug 22, 2023 | 30.66 | 30.70 | 30.55 | 30.55 | 47,794 | -0.05(-0.16%) |
Aug 21, 2023 | 30.53 | 30.62 | 30.51 | 30.60 | 7,892 | +0.09(+0.29%) |
Aug 18, 2023 | 30.48 | 30.54 | 30.45 | 30.51 | 8,461 | -0.03(-0.09%) |
Aug 17, 2023 | 30.67 | 30.67 | 30.50 | 30.54 | 25,413 | -0.12(-0.38%) |
Aug 16, 2023 | 30.75 | 30.79 | 30.65 | 30.65 | 17,870 | -0.08(-0.25%) |
Aug 15, 2023 | 30.81 | 30.82 | 30.71 | 30.73 | 37,915 | -0.16(-0.52%) |
Aug 14, 2023 | 30.83 | 30.89 | 30.81 | 30.89 | 6,606 | +0.09(+0.29%) |
Aug 11, 2023 | 30.80 | 30.84 | 30.77 | 30.80 | 117,879 | +0.00(+0.00%) |
Aug 10, 2023 | 30.97 | 30.97 | 30.80 | 30.80 | 10,744 | -0.04(-0.13%) |
Aug 09, 2023 | 30.87 | 30.91 | 30.82 | 30.84 | 13,219 | -0.04(-0.13%) |
Aug 08, 2023 | 30.77 | 30.88 | 30.77 | 30.88 | 13,979 | -0.05(-0.16%) |
Aug 07, 2023 | 30.86 | 30.96 | 30.86 | 30.93 | 21,976 | +0.09(+0.29%) |
Aug 04, 2023 | 30.98 | 30.98 | 30.78 | 30.84 | 48,333 | -0.02(-0.06%) |
Aug 03, 2023 | 30.82 | 30.91 | 30.82 | 30.86 | 73,632 | -0.03(-0.10%) |
Aug 02, 2023 | 30.96 | 31.01 | 30.87 | 30.89 | 49,198 | -0.17(-0.55%) |
Aug 01, 2023 | 31.07 | 31.09 | 31.04 | 31.06 | 20,916 | -0.04(-0.13%) |
Jul 31, 2023 | 31.13 | 31.13 | 31.08 | 31.10 | 11,185 | -0.01(-0.03%) |
Jul 28, 2023 | 31.11 | 31.13 | 31.07 | 31.11 | 29,726 | +0.12(+0.38%) |
Jul 27, 2023 | 31.13 | 31.15 | 30.97 | 30.99 | 294,563 | -0.05(-0.16%) |
Jul 26, 2023 | 31.04 | 31.07 | 31.00 | 31.04 | 922,256 | +0.00(+0.00%) |
Jul 25, 2023 | 31.00 | 31.08 | 31.00 | 31.04 | 24,203 | +0.04(+0.11%) |
Jul 24, 2023 | 31.02 | 31.06 | 30.99 | 31.00 | 26,509 | +0.04(+0.15%) |
Jul 21, 2023 | 31.07 | 31.07 | 30.96 | 30.96 | 6,092 | +0.01(+0.03%) |
Jul 20, 2023 | 31.02 | 31.02 | 30.95 | 30.95 | 28,647 | -0.07(-0.23%) |
Jul 19, 2023 | 31.06 | 31.08 | 31.00 | 31.02 | 75,568 | +0.00(+0.00%) |
Jul 18, 2023 | 30.97 | 31.04 | 30.97 | 31.02 | 35,226 | +0.09(+0.29%) |
Jul 17, 2023 | 30.93 | 30.97 | 30.93 | 30.93 | 282,025 | +0.05(+0.16%) |
Jul 14, 2023 | 30.98 | 30.98 | 30.86 | 30.88 | 16,749 | -0.03(-0.08%) |
Jul 13, 2023 | 30.93 | 30.93 | 30.86 | 30.91 | 16,921 | +0.11(+0.34%) |
Jul 12, 2023 | 30.79 | 30.85 | 30.77 | 30.80 | 14,295 | +0.11(+0.36%) |
Jul 11, 2023 | 30.61 | 30.69 | 30.61 | 30.69 | 31,271 | +0.10(+0.33%) |
Jul 10, 2023 | 30.53 | 30.59 | 30.53 | 30.59 | 17,470 | +0.02(+0.06%) |
Jul 07, 2023 | 30.54 | 30.68 | 30.54 | 30.57 | 26,865 | -0.04(-0.13%) |
Jul 06, 2023 | 30.52 | 30.61 | 30.49 | 30.61 | 21,389 | -0.08(-0.26%) |
Jul 05, 2023 | 30.63 | 30.72 | 30.63 | 30.69 | 24,239 | -0.02(-0.07%) |
Jul 03, 2023 | 30.69 | 30.75 | 30.69 | 30.71 | 5,195 | -0.03(-0.10%) |
Jun 30, 2023 | 30.63 | 30.75 | 30.63 | 30.74 | 414,758 | +0.23(+0.75%) |
Jun 29, 2023 | 30.51 | 30.55 | 30.48 | 30.51 | 21,664 | +0.03(+0.10%) |
Jun 28, 2023 | 30.42 | 30.51 | 30.40 | 30.48 | 13,574 | -0.02(-0.07%) |
Jun 27, 2023 | 30.34 | 30.50 | 30.34 | 30.50 | 22,398 | +0.16(+0.53%) |
Jun 26, 2023 | 30.33 | 30.40 | 30.33 | 30.34 | 14,796 | -0.04(-0.14%) |
Jun 23, 2023 | 30.39 | 30.43 | 30.36 | 30.38 | 31,941 | -0.06(-0.20%) |
Jun 22, 2023 | 30.34 | 30.45 | 30.34 | 30.44 | 70,232 | +0.07(+0.23%) |
Jun 21, 2023 | 30.39 | 30.44 | 30.35 | 30.37 | 115,909 | -0.06(-0.20%) |
Jun 20, 2023 | 30.42 | 30.45 | 30.36 | 30.43 | 62,397 | -0.09(-0.29%) |
Jun 16, 2023 | 30.65 | 30.65 | 30.51 | 30.52 | 22,211 | -0.00(-0.01%) |
Jun 15, 2023 | 30.41 | 30.57 | 30.41 | 30.52 | 1,166,975 | +0.15(+0.49%) |
Jun 14, 2023 | 30.37 | 30.45 | 30.28 | 30.37 | 181,620 | +0.00(+0.00%) |
Jun 13, 2023 | 30.42 | 30.43 | 30.34 | 30.37 | 19,125 | +0.08(+0.27%) |
Jun 12, 2023 | 30.20 | 30.31 | 30.19 | 30.29 | 9,975 | +0.07(+0.22%) |
Jun 09, 2023 | 30.17 | 30.24 | 30.13 | 30.22 | 32,072 | +0.08(+0.27%) |
Jun 08, 2023 | 30.05 | 30.21 | 30.05 | 30.14 | 58,106 | +0.08(+0.26%) |
Jun 07, 2023 | 30.12 | 30.17 | 30.04 | 30.06 | 12,068 | -0.09(-0.29%) |
Jun 06, 2023 | 30.04 | 30.15 | 30.04 | 30.15 | 100,230 | +0.09(+0.30%) |
Jun 05, 2023 | 30.09 | 30.16 | 30.05 | 30.06 | 12,098 | -0.01(-0.03%) |
Jun 02, 2023 | 30.05 | 30.11 | 29.97 | 30.07 | 135,660 | +0.20(+0.67%) |