Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.24 | 35.37 | 35.16 | 35.36 | 21,722 | +0.31(+0.88%) |
May 30, 2024 | 34.95 | 35.11 | 34.95 | 35.05 | 14,392 | +0.37(+1.07%) |
May 29, 2024 | 34.86 | 34.86 | 34.68 | 34.68 | 19,516 | -0.56(-1.59%) |
May 28, 2024 | 35.33 | 35.36 | 35.13 | 35.24 | 28,677 | +0.01(+0.04%) |
May 24, 2024 | 35.18 | 35.27 | 35.16 | 35.23 | 9,952 | +0.14(+0.39%) |
May 23, 2024 | 35.34 | 35.38 | 35.05 | 35.09 | 24,538 | -0.46(-1.29%) |
May 22, 2024 | 35.64 | 35.65 | 35.50 | 35.55 | 10,540 | -0.18(-0.52%) |
May 21, 2024 | 35.77 | 35.81 | 35.69 | 35.73 | 21,715 | -0.14(-0.38%) |
May 20, 2024 | 35.92 | 35.94 | 35.81 | 35.87 | 30,167 | +0.02(+0.06%) |
May 17, 2024 | 35.81 | 35.89 | 35.77 | 35.85 | 26,570 | +0.01(+0.03%) |
May 16, 2024 | 35.87 | 35.91 | 35.79 | 35.84 | 52,159 | +0.07(+0.20%) |
May 15, 2024 | 35.69 | 35.83 | 35.64 | 35.77 | 57,131 | +0.23(+0.65%) |
May 14, 2024 | 35.45 | 35.54 | 35.42 | 35.54 | 34,453 | +0.18(+0.51%) |
May 13, 2024 | 35.41 | 35.48 | 35.33 | 35.36 | 12,707 | -0.04(-0.11%) |
May 10, 2024 | 35.45 | 35.45 | 35.33 | 35.40 | 67,079 | +0.08(+0.22%) |
May 09, 2024 | 35.13 | 35.36 | 35.13 | 35.32 | 304,544 | +0.26(+0.74%) |
May 08, 2024 | 34.90 | 35.07 | 34.90 | 35.06 | 15,250 | +0.05(+0.14%) |
May 07, 2024 | 35.10 | 35.12 | 34.98 | 35.01 | 14,941 | -0.13(-0.37%) |
May 06, 2024 | 35.12 | 35.20 | 35.07 | 35.14 | 18,473 | +0.18(+0.51%) |
May 03, 2024 | 35.03 | 35.03 | 34.84 | 34.96 | 17,607 | +0.27(+0.78%) |
May 02, 2024 | 34.49 | 34.72 | 34.41 | 34.69 | 41,649 | +0.45(+1.31%) |
May 01, 2024 | 34.11 | 34.48 | 34.11 | 34.24 | 32,102 | +0.03(+0.09%) |
Apr 30, 2024 | 34.30 | 34.38 | 34.19 | 34.21 | 13,880 | -0.29(-0.85%) |
Apr 29, 2024 | 34.41 | 34.57 | 34.41 | 34.50 | 109,699 | +0.27(+0.78%) |
Apr 26, 2024 | 34.21 | 34.36 | 34.16 | 34.23 | 15,827 | +0.01(+0.04%) |
Apr 25, 2024 | 33.99 | 34.24 | 33.91 | 34.22 | 20,828 | +0.01(+0.02%) |
Apr 24, 2024 | 34.24 | 34.25 | 34.12 | 34.21 | 18,367 | -0.13(-0.37%) |
Apr 23, 2024 | 34.19 | 34.41 | 34.19 | 34.34 | 27,736 | +0.20(+0.59%) |
Apr 22, 2024 | 33.99 | 34.23 | 33.95 | 34.14 | 25,378 | +0.30(+0.90%) |
Apr 19, 2024 | 33.70 | 33.93 | 33.70 | 33.84 | 36,975 | +0.23(+0.67%) |
Apr 18, 2024 | 33.63 | 33.75 | 33.59 | 33.61 | 36,169 | +0.03(+0.09%) |
Apr 17, 2024 | 33.64 | 33.65 | 33.45 | 33.58 | 48,532 | +0.09(+0.28%) |
Apr 16, 2024 | 33.62 | 33.62 | 33.42 | 33.49 | 29,678 | -0.36(-1.06%) |
Apr 15, 2024 | 34.12 | 34.12 | 33.72 | 33.84 | 38,725 | -0.11(-0.31%) |
Apr 12, 2024 | 34.11 | 34.22 | 33.90 | 33.95 | 34,093 | -0.37(-1.09%) |
Apr 11, 2024 | 34.42 | 34.42 | 34.12 | 34.32 | 27,323 | +0.01(+0.04%) |
Apr 10, 2024 | 34.46 | 34.46 | 34.19 | 34.31 | 46,524 | -0.51(-1.45%) |
Apr 09, 2024 | 34.81 | 34.87 | 34.73 | 34.82 | 19,405 | +0.08(+0.23%) |
Apr 08, 2024 | 34.75 | 34.77 | 34.67 | 34.74 | 15,103 | +0.08(+0.22%) |
Apr 05, 2024 | 34.68 | 34.73 | 34.59 | 34.66 | 24,695 | -0.15(-0.43%) |
Apr 04, 2024 | 35.07 | 35.08 | 34.74 | 34.81 | 26,633 | -0.06(-0.17%) |
Apr 03, 2024 | 34.73 | 34.92 | 34.72 | 34.87 | 23,795 | +0.03(+0.09%) |
Apr 02, 2024 | 34.84 | 34.87 | 34.78 | 34.84 | 34,041 | -0.17(-0.50%) |
Apr 01, 2024 | 35.11 | 35.11 | 34.91 | 35.01 | 37,490 | -0.14(-0.39%) |
Mar 28, 2024 | 35.16 | 35.22 | 35.15 | 35.15 | 56,600 | -0.10(-0.28%) |
Mar 27, 2024 | 35.07 | 35.26 | 35.07 | 35.25 | 154,435 | +0.27(+0.77%) |
Mar 26, 2024 | 35.08 | 35.10 | 34.98 | 34.98 | 30,213 | -0.10(-0.29%) |
Mar 25, 2024 | 35.10 | 35.15 | 35.06 | 35.08 | 32,388 | -0.06(-0.17%) |
Mar 22, 2024 | 35.24 | 35.26 | 35.10 | 35.14 | 69,444 | -0.12(-0.34%) |
Mar 21, 2024 | 35.43 | 35.43 | 35.26 | 35.26 | 21,331 | -0.22(-0.62%) |
Mar 20, 2024 | 35.08 | 35.48 | 35.08 | 35.48 | 35,992 | +0.30(+0.85%) |
Mar 19, 2024 | 35.04 | 35.21 | 35.04 | 35.18 | 30,571 | +0.14(+0.40%) |
Mar 18, 2024 | 35.19 | 35.19 | 35.04 | 35.04 | 12,007 | -0.12(-0.34%) |
Mar 15, 2024 | 35.15 | 35.19 | 35.08 | 35.16 | 22,169 | +0.03(+0.07%) |
Mar 14, 2024 | 35.38 | 35.38 | 35.04 | 35.13 | 19,302 | -0.32(-0.90%) |
Mar 13, 2024 | 35.40 | 35.48 | 35.39 | 35.45 | 21,292 | +0.08(+0.23%) |
Mar 12, 2024 | 35.42 | 35.42 | 35.28 | 35.37 | 28,294 | -0.01(-0.03%) |
Mar 11, 2024 | 35.34 | 35.44 | 35.28 | 35.38 | 23,574 | -0.12(-0.34%) |
Mar 08, 2024 | 35.55 | 35.60 | 35.44 | 35.50 | 19,146 | +0.17(+0.48%) |
Mar 07, 2024 | 35.23 | 35.34 | 35.23 | 35.33 | 18,993 | +0.38(+1.08%) |
Mar 06, 2024 | 34.89 | 35.01 | 34.84 | 34.95 | 19,347 | +0.42(+1.21%) |
Mar 05, 2024 | 34.60 | 34.67 | 34.53 | 34.54 | 25,820 | +0.05(+0.14%) |
Mar 04, 2024 | 34.42 | 34.53 | 34.39 | 34.49 | 54,549 | -0.05(-0.14%) |
Mar 01, 2024 | 34.47 | 34.56 | 34.32 | 34.54 | 26,131 | +0.15(+0.43%) |
Feb 29, 2024 | 34.52 | 34.57 | 34.30 | 34.39 | 73,350 | +0.02(+0.06%) |
Feb 28, 2024 | 34.38 | 34.38 | 34.29 | 34.37 | 359,435 | -0.23(-0.66%) |
Feb 27, 2024 | 34.59 | 34.60 | 34.50 | 34.60 | 24,215 | +0.11(+0.32%) |
Feb 26, 2024 | 34.66 | 34.70 | 34.45 | 34.49 | 26,075 | -0.23(-0.66%) |
Feb 23, 2024 | 34.71 | 34.73 | 34.63 | 34.72 | 20,411 | +0.00(+0.00%) |
Feb 22, 2024 | 34.70 | 34.74 | 34.58 | 34.72 | 24,753 | -0.05(-0.14%) |
Feb 21, 2024 | 34.62 | 34.77 | 34.62 | 34.77 | 42,149 | +0.18(+0.52%) |
Feb 20, 2024 | 34.56 | 34.74 | 34.56 | 34.59 | 35,732 | +0.23(+0.67%) |
Feb 16, 2024 | 34.22 | 34.44 | 34.22 | 34.36 | 81,171 | +0.05(+0.15%) |
Feb 15, 2024 | 34.15 | 34.33 | 34.15 | 34.31 | 40,613 | +0.38(+1.11%) |
Feb 14, 2024 | 33.88 | 33.97 | 33.85 | 33.93 | 17,050 | +0.14(+0.41%) |
Feb 13, 2024 | 34.00 | 34.00 | 33.68 | 33.79 | 67,101 | -0.52(-1.51%) |
Feb 12, 2024 | 34.12 | 34.34 | 34.12 | 34.31 | 38,188 | +0.25(+0.73%) |
Feb 09, 2024 | 34.05 | 34.12 | 33.95 | 34.06 | 22,842 | -0.06(-0.18%) |
Feb 08, 2024 | 34.25 | 34.25 | 34.06 | 34.12 | 126,152 | -0.27(-0.79%) |
Feb 07, 2024 | 34.46 | 34.51 | 34.37 | 34.39 | 20,785 | -0.17(-0.48%) |
Feb 06, 2024 | 34.29 | 34.56 | 34.29 | 34.56 | 30,600 | +0.15(+0.45%) |
Feb 05, 2024 | 34.53 | 34.53 | 34.30 | 34.40 | 48,157 | -0.40(-1.16%) |
Feb 02, 2024 | 34.90 | 34.90 | 34.64 | 34.81 | 21,459 | -0.29(-0.82%) |
Feb 01, 2024 | 34.94 | 35.13 | 34.88 | 35.09 | 24,535 | +0.18(+0.51%) |
Jan 31, 2024 | 35.09 | 35.21 | 34.88 | 34.92 | 11,210 | -0.07(-0.20%) |
Jan 30, 2024 | 34.92 | 34.99 | 34.84 | 34.98 | 44,444 | +0.00(+0.00%) |
Jan 29, 2024 | 34.89 | 35.03 | 34.78 | 34.98 | 56,556 | +0.11(+0.31%) |
Jan 26, 2024 | 34.90 | 34.94 | 34.84 | 34.88 | 16,056 | +0.11(+0.31%) |
Jan 25, 2024 | 34.83 | 34.83 | 34.67 | 34.77 | 54,342 | -0.09(-0.26%) |
Jan 24, 2024 | 35.06 | 35.06 | 34.83 | 34.86 | 26,279 | +0.13(+0.37%) |
Jan 23, 2024 | 34.74 | 34.75 | 34.60 | 34.73 | 32,959 | -0.14(-0.40%) |
Jan 22, 2024 | 34.87 | 34.98 | 34.85 | 34.87 | 33,735 | +0.14(+0.40%) |
Jan 19, 2024 | 34.61 | 34.75 | 34.50 | 34.73 | 104,315 | +0.12(+0.35%) |
Jan 18, 2024 | 34.60 | 34.64 | 34.49 | 34.61 | 24,183 | -0.12(-0.34%) |
Jan 17, 2024 | 34.67 | 34.73 | 34.57 | 34.73 | 30,167 | -0.34(-0.98%) |
Jan 16, 2024 | 35.29 | 35.29 | 35.03 | 35.07 | 47,784 | -0.42(-1.20%) |
Jan 12, 2024 | 35.58 | 35.64 | 35.47 | 35.49 | 18,881 | +0.10(+0.28%) |
Jan 11, 2024 | 35.45 | 35.58 | 35.18 | 35.39 | 29,049 | -0.05(-0.14%) |
Jan 10, 2024 | 35.36 | 35.45 | 35.33 | 35.44 | 61,288 | +0.07(+0.20%) |
Jan 09, 2024 | 35.31 | 35.38 | 35.29 | 35.37 | 26,286 | -0.20(-0.56%) |
Jan 08, 2024 | 35.37 | 35.58 | 35.34 | 35.57 | 29,614 | +0.23(+0.65%) |
Jan 05, 2024 | 35.20 | 35.51 | 35.20 | 35.34 | 286,628 | +0.12(+0.34%) |
Jan 04, 2024 | 35.07 | 35.30 | 35.07 | 35.22 | 45,348 | +0.16(+0.45%) |
Jan 03, 2024 | 34.93 | 35.12 | 34.81 | 35.06 | 55,845 | -0.08(-0.23%) |
Jan 02, 2024 | 35.09 | 35.26 | 35.09 | 35.14 | 72,679 | -0.24(-0.68%) |
Dec 29, 2023 | 35.32 | 35.47 | 35.28 | 35.38 | 30,801 | +0.13(+0.37%) |
Dec 28, 2023 | 35.35 | 35.40 | 35.21 | 35.25 | 18,560 | +0.02(+0.06%) |
Dec 27, 2023 | 35.10 | 35.27 | 35.07 | 35.23 | 56,766 | +0.17(+0.48%) |
Dec 26, 2023 | 34.97 | 35.14 | 34.96 | 35.06 | 59,290 | +0.14(+0.40%) |
Dec 22, 2023 | 34.97 | 35.05 | 34.88 | 34.93 | 82,720 | +0.08(+0.23%) |
Dec 21, 2023 | 34.77 | 34.85 | 34.67 | 34.85 | 38,513 | +0.41(+1.19%) |
Dec 20, 2023 | 34.68 | 34.72 | 34.40 | 34.44 | 39,324 | -0.26(-0.75%) |
Dec 19, 2023 | 34.62 | 34.71 | 34.62 | 34.70 | 26,300 | +0.17(+0.49%) |
Dec 18, 2023 | 34.75 | 34.75 | 34.52 | 34.53 | 37,145 | -0.15(-0.43%) |
Dec 15, 2023 | 34.87 | 34.87 | 34.64 | 34.68 | 55,068 | -0.47(-1.34%) |
Dec 14, 2023 | 35.12 | 35.27 | 35.08 | 35.15 | 104,994 | +0.23(+0.67%) |
Dec 13, 2023 | 34.36 | 34.91 | 34.28 | 34.91 | 50,036 | +0.55(+1.61%) |
Dec 12, 2023 | 34.35 | 34.38 | 34.24 | 34.36 | 65,239 | -0.01(-0.03%) |
Dec 11, 2023 | 34.29 | 34.43 | 34.27 | 34.37 | 31,714 | -0.06(-0.17%) |
Dec 08, 2023 | 34.35 | 34.52 | 34.34 | 34.43 | 25,256 | -0.06(-0.17%) |
Dec 07, 2023 | 34.38 | 34.62 | 34.33 | 34.49 | 44,543 | +0.24(+0.69%) |
Dec 06, 2023 | 34.31 | 34.42 | 34.21 | 34.25 | 50,036 | +0.15(+0.43%) |
Dec 05, 2023 | 34.13 | 34.20 | 34.10 | 34.10 | 21,631 | -0.07(-0.20%) |
Dec 04, 2023 | 34.04 | 34.23 | 34.04 | 34.17 | 59,056 | -0.09(-0.26%) |
Dec 01, 2023 | 33.92 | 34.30 | 33.92 | 34.26 | 35,172 | +0.33(+0.96%) |
Nov 30, 2023 | 33.90 | 33.98 | 33.82 | 33.94 | 43,390 | -0.01(-0.04%) |
Nov 29, 2023 | 34.05 | 34.05 | 33.92 | 33.95 | 31,656 | +0.00(+0.01%) |
Nov 28, 2023 | 33.88 | 34.07 | 33.88 | 33.95 | 22,932 | +0.06(+0.19%) |
Nov 27, 2023 | 33.85 | 33.92 | 33.82 | 33.88 | 41,747 | -0.01(-0.04%) |
Nov 24, 2023 | 33.82 | 33.95 | 33.81 | 33.90 | 25,557 | +0.24(+0.70%) |
Nov 22, 2023 | 33.64 | 33.66 | 33.56 | 33.66 | 28,665 | +0.01(+0.03%) |
Nov 21, 2023 | 33.78 | 33.83 | 33.62 | 33.65 | 21,279 | -0.06(-0.18%) |
Nov 20, 2023 | 33.59 | 33.79 | 33.59 | 33.71 | 35,985 | +0.11(+0.32%) |
Nov 17, 2023 | 33.53 | 33.62 | 33.48 | 33.60 | 44,376 | +0.34(+1.01%) |
Nov 16, 2023 | 33.34 | 33.40 | 33.25 | 33.27 | 48,784 | -0.11(-0.33%) |
Nov 15, 2023 | 33.44 | 33.50 | 33.35 | 33.38 | 29,007 | -0.13(-0.38%) |
Nov 14, 2023 | 33.21 | 33.56 | 33.21 | 33.50 | 34,077 | +0.71(+2.16%) |
Nov 13, 2023 | 32.64 | 32.85 | 32.64 | 32.79 | 35,183 | +0.05(+0.15%) |
Nov 10, 2023 | 32.68 | 32.78 | 32.50 | 32.74 | 61,217 | +0.09(+0.28%) |
Nov 09, 2023 | 32.91 | 32.91 | 32.64 | 32.65 | 31,583 | -0.06(-0.19%) |
Nov 08, 2023 | 32.73 | 32.77 | 32.60 | 32.71 | 29,583 | -0.15(-0.46%) |
Nov 07, 2023 | 32.91 | 32.95 | 32.80 | 32.87 | 24,080 | -0.16(-0.49%) |
Nov 06, 2023 | 33.10 | 33.13 | 32.99 | 33.03 | 23,864 | -0.17(-0.51%) |
Nov 03, 2023 | 33.12 | 33.29 | 33.12 | 33.20 | 17,040 | +0.40(+1.21%) |
Nov 02, 2023 | 32.67 | 32.83 | 32.62 | 32.80 | 47,521 | +0.51(+1.59%) |
Nov 01, 2023 | 32.08 | 32.29 | 32.02 | 32.29 | 18,272 | +0.27(+0.85%) |
Oct 31, 2023 | 31.97 | 32.02 | 31.85 | 32.02 | 25,017 | +0.10(+0.32%) |
Oct 30, 2023 | 31.82 | 31.97 | 31.78 | 31.92 | 34,920 | +0.36(+1.16%) |
Oct 27, 2023 | 31.89 | 31.89 | 31.51 | 31.55 | 20,571 | -0.13(-0.40%) |
Oct 26, 2023 | 31.72 | 31.77 | 31.59 | 31.68 | 34,894 | -0.11(-0.34%) |
Oct 25, 2023 | 31.80 | 31.94 | 31.69 | 31.79 | 26,984 | -0.12(-0.37%) |
Oct 24, 2023 | 31.84 | 31.97 | 31.81 | 31.91 | 29,413 | +0.18(+0.56%) |
Oct 23, 2023 | 31.59 | 31.89 | 31.55 | 31.73 | 27,068 | +0.03(+0.09%) |
Oct 20, 2023 | 31.79 | 31.89 | 31.67 | 31.70 | 41,118 | -0.25(-0.80%) |
Oct 19, 2023 | 32.03 | 32.20 | 31.93 | 31.95 | 64,185 | -0.17(-0.53%) |
Oct 18, 2023 | 32.36 | 32.38 | 32.09 | 32.12 | 15,939 | -0.39(-1.19%) |
Oct 17, 2023 | 32.34 | 32.64 | 32.34 | 32.51 | 26,328 | -0.05(-0.15%) |
Oct 16, 2023 | 32.38 | 32.56 | 32.30 | 32.56 | 21,470 | +0.22(+0.67%) |
Oct 13, 2023 | 32.43 | 32.50 | 32.30 | 32.34 | 26,910 | -0.14(-0.44%) |
Oct 12, 2023 | 32.86 | 32.86 | 32.40 | 32.48 | 85,021 | -0.34(-1.04%) |
Oct 11, 2023 | 32.82 | 32.84 | 32.67 | 32.82 | 40,309 | +0.16(+0.48%) |
Oct 10, 2023 | 32.50 | 32.74 | 32.50 | 32.66 | 39,722 | +0.38(+1.16%) |
Oct 09, 2023 | 32.09 | 32.32 | 32.04 | 32.29 | 64,964 | +0.11(+0.34%) |
Oct 06, 2023 | 31.90 | 32.23 | 31.72 | 32.18 | 35,042 | +0.19(+0.58%) |
Oct 05, 2023 | 31.79 | 32.03 | 31.79 | 31.99 | 30,352 | +0.40(+1.28%) |
Oct 04, 2023 | 31.59 | 31.59 | 31.36 | 31.59 | 55,256 | -0.02(-0.06%) |
Oct 03, 2023 | 31.64 | 31.68 | 31.45 | 31.61 | 37,500 | -0.31(-0.96%) |
Oct 02, 2023 | 32.27 | 32.27 | 31.86 | 31.92 | 104,031 | -0.53(-1.64%) |
Sep 29, 2023 | 32.77 | 32.77 | 32.37 | 32.45 | 35,954 | -0.02(-0.06%) |
Sep 28, 2023 | 32.47 | 32.59 | 32.39 | 32.47 | 24,139 | +0.05(+0.15%) |
Sep 27, 2023 | 32.71 | 32.71 | 32.31 | 32.42 | 20,866 | -0.29(-0.87%) |
Sep 26, 2023 | 32.84 | 32.88 | 32.64 | 32.70 | 51,084 | -0.28(-0.84%) |
Sep 25, 2023 | 33.00 | 33.02 | 32.95 | 32.98 | 27,449 | -0.23(-0.68%) |
Sep 22, 2023 | 33.36 | 33.41 | 33.16 | 33.21 | 42,478 | +0.01(+0.03%) |
Sep 21, 2023 | 33.45 | 33.45 | 33.20 | 33.20 | 42,124 | -0.57(-1.69%) |
Sep 20, 2023 | 33.90 | 34.04 | 33.70 | 33.77 | 33,903 | +0.01(+0.03%) |
Sep 19, 2023 | 33.90 | 33.90 | 33.75 | 33.76 | 970,700 | -0.06(-0.18%) |
Sep 18, 2023 | 33.87 | 33.91 | 33.74 | 33.82 | 23,753 | -0.07(-0.20%) |
Sep 15, 2023 | 33.94 | 34.03 | 33.87 | 33.89 | 11,997 | +0.01(+0.03%) |
Sep 14, 2023 | 33.82 | 33.94 | 33.77 | 33.87 | 12,045 | +0.38(+1.14%) |
Sep 13, 2023 | 33.48 | 33.58 | 33.45 | 33.49 | 22,034 | -0.04(-0.12%) |
Sep 12, 2023 | 33.51 | 33.60 | 33.46 | 33.53 | 13,992 | -0.01(-0.03%) |
Sep 11, 2023 | 33.53 | 33.60 | 33.48 | 33.54 | 16,400 | +0.29(+0.88%) |
Sep 08, 2023 | 33.26 | 33.35 | 33.17 | 33.25 | 9,658 | +0.00(+0.00%) |
Sep 07, 2023 | 33.12 | 33.27 | 33.12 | 33.25 | 32,973 | +0.13(+0.38%) |
Sep 06, 2023 | 33.25 | 33.25 | 33.08 | 33.12 | 11,441 | -0.11(-0.32%) |
Sep 05, 2023 | 33.39 | 33.39 | 33.19 | 33.23 | 10,393 | -0.29(-0.87%) |
Sep 01, 2023 | 33.77 | 33.77 | 33.44 | 33.52 | 15,908 | +0.02(+0.06%) |
Aug 31, 2023 | 33.65 | 33.65 | 33.49 | 33.50 | 25,983 | -0.15(-0.45%) |
Aug 30, 2023 | 33.74 | 33.83 | 33.62 | 33.66 | 22,102 | +0.01(+0.04%) |
Aug 29, 2023 | 33.31 | 33.65 | 33.24 | 33.64 | 48,603 | +0.30(+0.91%) |
Aug 28, 2023 | 33.21 | 33.35 | 33.21 | 33.34 | 380,496 | +0.26(+0.80%) |
Aug 25, 2023 | 33.06 | 33.10 | 32.94 | 33.08 | 21,704 | +0.20(+0.59%) |
Aug 24, 2023 | 33.00 | 33.13 | 32.88 | 32.88 | 17,847 | -0.23(-0.71%) |
Aug 23, 2023 | 32.90 | 33.16 | 32.90 | 33.11 | 26,692 | +0.38(+1.16%) |
Aug 22, 2023 | 32.94 | 32.94 | 32.71 | 32.73 | 19,266 | -0.10(-0.30%) |
Aug 21, 2023 | 32.91 | 32.91 | 32.68 | 32.83 | 23,276 | -0.03(-0.09%) |
Aug 18, 2023 | 32.68 | 32.94 | 32.68 | 32.86 | 22,809 | +0.03(+0.09%) |
Aug 17, 2023 | 33.08 | 33.08 | 32.82 | 32.83 | 9,903 | -0.14(-0.41%) |
Aug 16, 2023 | 33.05 | 33.08 | 32.89 | 32.97 | 832,244 | -0.08(-0.24%) |
Aug 15, 2023 | 33.24 | 33.24 | 32.98 | 33.05 | 50,136 | -0.32(-0.96%) |
Aug 14, 2023 | 33.30 | 33.46 | 33.29 | 33.37 | 15,915 | -0.15(-0.45%) |
Aug 11, 2023 | 33.54 | 33.64 | 33.48 | 33.52 | 47,780 | -0.18(-0.53%) |
Aug 10, 2023 | 33.85 | 33.93 | 33.67 | 33.70 | 78,762 | +0.13(+0.38%) |
Aug 09, 2023 | 33.54 | 33.60 | 33.48 | 33.57 | 140,697 | +0.05(+0.15%) |
Aug 08, 2023 | 33.40 | 33.54 | 33.36 | 33.52 | 29,043 | -0.12(-0.35%) |
Aug 07, 2023 | 33.64 | 33.68 | 33.55 | 33.64 | 16,289 | +0.15(+0.44%) |
Aug 04, 2023 | 33.46 | 33.72 | 33.44 | 33.49 | 26,190 | +0.12(+0.35%) |
Aug 03, 2023 | 33.35 | 33.39 | 33.20 | 33.38 | 41,767 | -0.18(-0.52%) |
Aug 02, 2023 | 33.78 | 33.78 | 33.54 | 33.55 | 26,102 | -0.66(-1.94%) |
Aug 01, 2023 | 34.29 | 34.35 | 34.14 | 34.22 | 38,759 | -0.39(-1.13%) |
Jul 31, 2023 | 34.66 | 34.78 | 34.58 | 34.61 | 53,223 | -0.29(-0.84%) |
Jul 28, 2023 | 34.99 | 34.99 | 34.83 | 34.90 | 20,835 | +0.21(+0.62%) |
Jul 27, 2023 | 35.10 | 35.10 | 34.68 | 34.68 | 27,209 | -0.29(-0.82%) |
Jul 26, 2023 | 34.69 | 34.97 | 34.69 | 34.97 | 13,051 | +0.20(+0.57%) |
Jul 25, 2023 | 34.76 | 34.79 | 34.69 | 34.77 | 26,260 | -0.05(-0.14%) |
Jul 24, 2023 | 34.75 | 34.87 | 34.75 | 34.82 | 22,576 | +0.15(+0.42%) |
Jul 21, 2023 | 34.70 | 34.75 | 34.67 | 34.67 | 13,323 | +0.10(+0.28%) |
Jul 20, 2023 | 34.67 | 34.68 | 34.51 | 34.58 | 14,872 | +0.01(+0.03%) |
Jul 19, 2023 | 34.52 | 34.64 | 34.44 | 34.57 | 31,053 | +0.08(+0.23%) |
Jul 18, 2023 | 34.38 | 34.52 | 34.32 | 34.49 | 16,624 | +0.09(+0.25%) |
Jul 17, 2023 | 34.32 | 34.46 | 34.28 | 34.40 | 11,954 | -0.06(-0.17%) |
Jul 14, 2023 | 34.61 | 34.66 | 34.45 | 34.46 | 17,486 | -0.15(-0.42%) |
Jul 13, 2023 | 34.39 | 34.64 | 34.38 | 34.61 | 41,940 | +0.52(+1.52%) |
Jul 12, 2023 | 33.86 | 34.12 | 33.86 | 34.09 | 32,556 | +0.66(+1.97%) |
Jul 11, 2023 | 33.27 | 33.44 | 33.24 | 33.43 | 36,032 | +0.36(+1.10%) |
Jul 10, 2023 | 33.04 | 33.10 | 33.00 | 33.07 | 35,992 | -0.02(-0.06%) |
Jul 07, 2023 | 32.98 | 33.25 | 32.98 | 33.08 | 31,067 | +0.08(+0.25%) |
Jul 06, 2023 | 33.13 | 33.16 | 32.93 | 33.00 | 85,442 | -0.46(-1.38%) |
Jul 05, 2023 | 33.56 | 33.60 | 33.43 | 33.47 | 46,557 | -0.25(-0.75%) |