Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 28.92 | 28.95 | 28.75 | 28.80 | 68,166 | -0.16(-0.55%) |
Jun 10, 2024 | 28.85 | 28.99 | 28.80 | 28.96 | 211,812 | +0.21(+0.73%) |
Jun 07, 2024 | 28.92 | 28.93 | 28.75 | 28.75 | 185,073 | -0.02(-0.07%) |
Jun 06, 2024 | 28.82 | 28.90 | 28.67 | 28.77 | 100,654 | -0.05(-0.17%) |
Jun 05, 2024 | 29.04 | 29.04 | 28.75 | 28.82 | 93,097 | -0.09(-0.31%) |
Jun 04, 2024 | 29.10 | 29.10 | 28.84 | 28.91 | 134,616 | -0.28(-0.96%) |
Jun 03, 2024 | 29.36 | 29.49 | 29.16 | 29.19 | 71,403 | -0.41(-1.39%) |
May 31, 2024 | 29.65 | 29.68 | 29.48 | 29.60 | 89,455 | -0.08(-0.27%) |
May 30, 2024 | 29.62 | 29.83 | 29.59 | 29.68 | 96,041 | -0.25(-0.84%) |
May 29, 2024 | 29.63 | 29.98 | 29.53 | 29.93 | 329,049 | +0.49(+1.66%) |
May 28, 2024 | 29.17 | 29.51 | 29.17 | 29.44 | 98,765 | +0.20(+0.68%) |
May 24, 2024 | 29.20 | 29.35 | 29.16 | 29.24 | 56,067 | +0.10(+0.34%) |
May 23, 2024 | 28.99 | 29.23 | 28.86 | 29.14 | 96,689 | +0.03(+0.10%) |
May 22, 2024 | 29.30 | 29.35 | 29.01 | 29.11 | 79,303 | -0.26(-0.89%) |
May 21, 2024 | 29.43 | 29.46 | 29.16 | 29.37 | 80,463 | +0.01(+0.03%) |
May 20, 2024 | 29.77 | 29.77 | 29.25 | 29.36 | 70,225 | -0.16(-0.54%) |
May 17, 2024 | 29.56 | 29.68 | 29.38 | 29.52 | 62,315 | +0.15(+0.51%) |
May 16, 2024 | 29.26 | 29.48 | 29.12 | 29.37 | 194,578 | +0.01(+0.03%) |
May 15, 2024 | 29.47 | 29.52 | 29.14 | 29.36 | 77,640 | -0.29(-0.98%) |
May 14, 2024 | 29.68 | 29.76 | 29.57 | 29.65 | 43,882 | -0.08(-0.27%) |
May 13, 2024 | 29.72 | 29.85 | 29.53 | 29.73 | 41,595 | -0.03(-0.10%) |
May 10, 2024 | 29.56 | 29.90 | 29.56 | 29.76 | 66,989 | +0.09(+0.32%) |
May 09, 2024 | 29.67 | 29.85 | 29.65 | 29.67 | 72,587 | -0.16(-0.55%) |
May 08, 2024 | 29.60 | 29.91 | 29.60 | 29.83 | 106,155 | +0.33(+1.12%) |
May 07, 2024 | 29.60 | 29.60 | 29.31 | 29.50 | 69,595 | -0.05(-0.17%) |
May 06, 2024 | 29.75 | 29.91 | 29.41 | 29.55 | 367,981 | -0.12(-0.40%) |
May 03, 2024 | 29.52 | 29.87 | 29.52 | 29.67 | 53,040 | -0.55(-1.81%) |
May 02, 2024 | 30.73 | 30.73 | 30.14 | 30.22 | 84,474 | -0.73(-2.37%) |
May 01, 2024 | 30.85 | 31.19 | 30.74 | 30.95 | 51,703 | -0.19(-0.61%) |
Apr 30, 2024 | 30.84 | 31.16 | 30.76 | 31.14 | 81,473 | +0.34(+1.10%) |
Apr 29, 2024 | 31.06 | 31.06 | 30.63 | 30.80 | 98,528 | -0.31(-1.00%) |
Apr 26, 2024 | 31.23 | 31.23 | 30.95 | 31.11 | 66,238 | +0.12(+0.40%) |
Apr 25, 2024 | 30.97 | 31.05 | 30.81 | 30.99 | 52,298 | +0.18(+0.57%) |
Apr 24, 2024 | 30.69 | 30.95 | 30.69 | 30.81 | 24,241 | +0.13(+0.42%) |
Apr 23, 2024 | 30.76 | 30.78 | 30.51 | 30.68 | 56,827 | -0.18(-0.58%) |
Apr 22, 2024 | 31.10 | 31.10 | 30.75 | 30.86 | 151,934 | -0.24(-0.78%) |
Apr 19, 2024 | 31.24 | 31.25 | 30.95 | 31.10 | 35,742 | -0.10(-0.32%) |
Apr 18, 2024 | 31.06 | 31.20 | 30.95 | 31.20 | 52,271 | +0.14(+0.45%) |
Apr 17, 2024 | 31.21 | 31.40 | 31.05 | 31.06 | 31,661 | -0.22(-0.70%) |
Apr 16, 2024 | 31.35 | 31.40 | 31.16 | 31.28 | 187,564 | -0.06(-0.19%) |
Apr 15, 2024 | 31.26 | 31.35 | 30.96 | 31.34 | 212,296 | +0.46(+1.49%) |
Apr 12, 2024 | 31.05 | 31.16 | 30.87 | 30.88 | 81,691 | +0.03(+0.10%) |
Apr 11, 2024 | 30.76 | 30.98 | 30.67 | 30.85 | 67,625 | +0.16(+0.52%) |
Apr 10, 2024 | 30.44 | 30.80 | 30.43 | 30.69 | 69,945 | +0.25(+0.82%) |
Apr 09, 2024 | 30.48 | 30.50 | 30.29 | 30.44 | 247,336 | +0.07(+0.23%) |
Apr 08, 2024 | 30.36 | 30.50 | 30.22 | 30.37 | 67,975 | +0.01(+0.03%) |
Apr 05, 2024 | 30.36 | 30.50 | 30.35 | 30.36 | 172,197 | +0.01(+0.03%) |
Apr 04, 2024 | 30.59 | 30.59 | 30.21 | 30.35 | 184,868 | +0.01(+0.03%) |
Apr 03, 2024 | 30.49 | 30.50 | 30.14 | 30.34 | 183,101 | -0.02(-0.07%) |
Apr 02, 2024 | 30.14 | 30.37 | 30.05 | 30.36 | 112,781 | +0.17(+0.56%) |
Apr 01, 2024 | 29.90 | 30.25 | 29.84 | 30.19 | 332,120 | +0.30(+1.00%) |
Mar 28, 2024 | 30.00 | 30.00 | 29.72 | 29.89 | 99,550 | -0.08(-0.27%) |
Mar 27, 2024 | 29.77 | 29.95 | 29.77 | 29.97 | 42,090 | +0.18(+0.60%) |
Mar 26, 2024 | 29.82 | 29.92 | 29.67 | 29.79 | 60,928 | -0.13(-0.43%) |
Mar 25, 2024 | 29.81 | 29.98 | 29.68 | 29.92 | 129,948 | +0.13(+0.43%) |
Mar 22, 2024 | 29.72 | 29.87 | 29.72 | 29.79 | 58,184 | +0.07(+0.24%) |
Mar 21, 2024 | 29.71 | 29.90 | 29.67 | 29.72 | 46,288 | -0.08(-0.27%) |
Mar 20, 2024 | 29.98 | 30.00 | 29.73 | 29.80 | 436,076 | -0.10(-0.33%) |
Mar 19, 2024 | 29.85 | 29.98 | 29.81 | 29.90 | 34,402 | +0.05(+0.17%) |
Mar 18, 2024 | 29.65 | 29.96 | 29.65 | 29.85 | 48,807 | +0.20(+0.68%) |
Mar 15, 2024 | 29.70 | 29.79 | 29.55 | 29.65 | 43,363 | +0.11(+0.37%) |
Mar 14, 2024 | 29.29 | 29.66 | 29.29 | 29.54 | 64,954 | +0.19(+0.65%) |
Mar 13, 2024 | 29.17 | 29.40 | 29.14 | 29.35 | 49,151 | +0.19(+0.65%) |
Mar 12, 2024 | 28.98 | 29.30 | 28.98 | 29.16 | 62,246 | +0.11(+0.38%) |
Mar 11, 2024 | 29.05 | 29.15 | 28.96 | 29.05 | 110,420 | +0.04(+0.14%) |
Mar 08, 2024 | 29.05 | 29.24 | 29.01 | 29.01 | 82,671 | -0.10(-0.34%) |
Mar 07, 2024 | 29.05 | 29.25 | 29.04 | 29.11 | 43,358 | -0.01(-0.03%) |
Mar 06, 2024 | 29.25 | 29.30 | 29.10 | 29.12 | 49,656 | -0.08(-0.27%) |
Mar 05, 2024 | 29.52 | 29.52 | 29.11 | 29.20 | 97,013 | -0.14(-0.48%) |
Mar 04, 2024 | 29.31 | 29.49 | 29.25 | 29.34 | 64,813 | -0.09(-0.31%) |
Mar 01, 2024 | 29.39 | 29.52 | 29.35 | 29.43 | 45,038 | +0.22(+0.75%) |
Feb 29, 2024 | 29.11 | 29.29 | 29.11 | 29.21 | 38,282 | +0.10(+0.34%) |
Feb 28, 2024 | 29.23 | 29.33 | 29.07 | 29.11 | 76,497 | -0.19(-0.65%) |
Feb 27, 2024 | 29.35 | 29.39 | 29.11 | 29.30 | 55,221 | -0.10(-0.34%) |
Feb 26, 2024 | 29.38 | 29.45 | 29.22 | 29.40 | 47,499 | +0.02(+0.07%) |
Feb 23, 2024 | 29.20 | 29.45 | 29.20 | 29.38 | 39,959 | +0.09(+0.31%) |
Feb 22, 2024 | 29.16 | 29.29 | 29.07 | 29.29 | 48,565 | +0.17(+0.58%) |
Feb 21, 2024 | 29.09 | 29.24 | 29.09 | 29.12 | 79,459 | -0.13(-0.44%) |
Feb 20, 2024 | 29.31 | 29.50 | 29.25 | 29.25 | 72,962 | -0.33(-1.12%) |
Feb 16, 2024 | 29.36 | 29.58 | 29.26 | 29.58 | 62,749 | +0.03(+0.10%) |
Feb 15, 2024 | 29.58 | 29.58 | 29.35 | 29.55 | 23,741 | +0.19(+0.63%) |
Feb 14, 2024 | 29.08 | 29.48 | 29.08 | 29.36 | 44,029 | +0.01(+0.03%) |
Feb 13, 2024 | 29.41 | 29.49 | 29.29 | 29.36 | 26,123 | +0.09(+0.29%) |
Feb 12, 2024 | 29.29 | 29.29 | 29.02 | 29.27 | 68,161 | +0.07(+0.24%) |
Feb 09, 2024 | 29.15 | 29.20 | 28.95 | 29.20 | 24,940 | +0.13(+0.45%) |
Feb 08, 2024 | 28.78 | 29.07 | 28.78 | 29.07 | 38,331 | +0.17(+0.59%) |
Feb 07, 2024 | 28.72 | 28.90 | 28.72 | 28.90 | 52,649 | +0.19(+0.66%) |
Feb 06, 2024 | 28.72 | 28.82 | 28.62 | 28.71 | 91,209 | -0.06(-0.21%) |
Feb 05, 2024 | 28.54 | 28.81 | 28.54 | 28.77 | 316,195 | +0.06(+0.21%) |
Feb 02, 2024 | 28.79 | 28.79 | 28.50 | 28.71 | 79,120 | -0.03(-0.10%) |
Feb 01, 2024 | 28.66 | 28.80 | 28.56 | 28.74 | 103,864 | +0.21(+0.74%) |
Jan 31, 2024 | 28.65 | 28.79 | 28.51 | 28.53 | 34,214 | -0.04(-0.14%) |
Jan 30, 2024 | 28.65 | 28.75 | 28.39 | 28.57 | 676,950 | -0.28(-0.97%) |
Jan 29, 2024 | 28.58 | 28.88 | 28.58 | 28.85 | 71,339 | +0.37(+1.30%) |
Jan 26, 2024 | 28.32 | 28.66 | 28.32 | 28.48 | 47,177 | +0.17(+0.60%) |
Jan 25, 2024 | 28.05 | 28.48 | 28.05 | 28.31 | 182,352 | +0.20(+0.71%) |
Jan 24, 2024 | 28.41 | 28.57 | 28.07 | 28.11 | 206,512 | -0.36(-1.26%) |
Jan 23, 2024 | 28.73 | 28.73 | 28.45 | 28.47 | 86,100 | -0.26(-0.90%) |
Jan 22, 2024 | 28.86 | 28.87 | 28.56 | 28.73 | 119,002 | +0.09(+0.31%) |
Jan 19, 2024 | 28.68 | 28.77 | 28.41 | 28.64 | 76,392 | +0.24(+0.85%) |
Jan 18, 2024 | 28.60 | 28.67 | 28.40 | 28.40 | 49,989 | -0.12(-0.42%) |
Jan 17, 2024 | 28.61 | 28.66 | 28.46 | 28.52 | 103,295 | -0.17(-0.59%) |
Jan 16, 2024 | 28.81 | 28.83 | 28.59 | 28.69 | 38,024 | -0.20(-0.69%) |
Jan 12, 2024 | 28.91 | 28.91 | 28.74 | 28.89 | 696,854 | +0.13(+0.45%) |
Jan 11, 2024 | 28.75 | 28.78 | 28.59 | 28.76 | 21,183 | -0.02(-0.07%) |
Jan 10, 2024 | 28.60 | 28.79 | 28.60 | 28.78 | 46,191 | +0.13(+0.45%) |
Jan 09, 2024 | 28.66 | 28.80 | 28.50 | 28.65 | 130,943 | -0.18(-0.62%) |
Jan 08, 2024 | 29.12 | 29.12 | 28.66 | 28.83 | 60,767 | +0.08(+0.28%) |
Jan 05, 2024 | 28.64 | 28.83 | 28.50 | 28.75 | 165,123 | +0.06(+0.21%) |
Jan 04, 2024 | 28.76 | 28.80 | 28.50 | 28.69 | 360,177 | -0.07(-0.24%) |
Jan 03, 2024 | 28.66 | 28.90 | 28.62 | 28.76 | 54,841 | +0.10(+0.35%) |
Jan 02, 2024 | 28.83 | 28.83 | 28.59 | 28.66 | 318,672 | -0.16(-0.56%) |
Dec 29, 2023 | 28.59 | 28.84 | 28.59 | 28.82 | 346,294 | +0.11(+0.38%) |
Dec 28, 2023 | 28.60 | 28.82 | 28.60 | 28.71 | 152,901 | -0.14(-0.49%) |
Dec 27, 2023 | 28.76 | 28.90 | 28.66 | 28.85 | 63,309 | +0.13(+0.45%) |
Dec 26, 2023 | 28.74 | 28.86 | 28.61 | 28.72 | 103,360 | -0.03(-0.10%) |
Dec 22, 2023 | 28.94 | 28.94 | 28.71 | 28.75 | 236,580 | -0.01(-0.03%) |
Dec 21, 2023 | 28.76 | 28.90 | 28.75 | 28.76 | 170,807 | -0.20(-0.69%) |
Dec 20, 2023 | 29.00 | 29.00 | 28.88 | 28.96 | 175,576 | +0.03(+0.10%) |
Dec 19, 2023 | 28.98 | 29.11 | 28.87 | 28.93 | 74,631 | +0.09(+0.31%) |
Dec 18, 2023 | 28.76 | 28.91 | 28.72 | 28.84 | 203,249 | +0.12(+0.42%) |
Dec 15, 2023 | 28.81 | 28.90 | 28.61 | 28.72 | 71,185 | -0.15(-0.52%) |
Dec 14, 2023 | 28.81 | 29.00 | 28.81 | 28.87 | 107,618 | -0.20(-0.69%) |
Dec 13, 2023 | 29.41 | 29.54 | 29.06 | 29.07 | 102,032 | -0.43(-1.46%) |
Dec 12, 2023 | 29.78 | 29.82 | 29.45 | 29.50 | 301,540 | -0.28(-0.94%) |
Dec 11, 2023 | 29.46 | 29.88 | 29.46 | 29.78 | 69,443 | +0.33(+1.12%) |
Dec 08, 2023 | 29.40 | 29.45 | 29.22 | 29.45 | 83,642 | +0.34(+1.17%) |
Dec 07, 2023 | 29.40 | 29.40 | 28.95 | 29.11 | 70,254 | -0.27(-0.92%) |
Dec 06, 2023 | 29.25 | 29.41 | 29.17 | 29.38 | 68,141 | -0.14(-0.47%) |
Dec 05, 2023 | 30.09 | 30.09 | 29.51 | 29.52 | 69,401 | -0.41(-1.37%) |
Dec 04, 2023 | 29.88 | 30.18 | 29.82 | 29.93 | 81,703 | +0.21(+0.71%) |
Dec 01, 2023 | 30.16 | 30.42 | 29.72 | 29.72 | 81,719 | -0.72(-2.37%) |
Nov 30, 2023 | 30.56 | 30.84 | 30.33 | 30.44 | 126,363 | -0.02(-0.07%) |
Nov 29, 2023 | 30.50 | 30.67 | 30.28 | 30.46 | 109,231 | -0.21(-0.67%) |
Nov 28, 2023 | 30.95 | 30.95 | 30.61 | 30.67 | 181,104 | -0.19(-0.63%) |
Nov 27, 2023 | 30.71 | 30.98 | 30.60 | 30.86 | 208,682 | -0.08(-0.26%) |
Nov 24, 2023 | 31.50 | 31.50 | 30.94 | 30.94 | 36,500 | +0.00(+0.00%) |
Nov 22, 2023 | 30.67 | 30.96 | 30.61 | 30.94 | 159,186 | +0.02(+0.06%) |
Nov 21, 2023 | 30.85 | 31.00 | 30.61 | 30.92 | 55,424 | +0.05(+0.16%) |
Nov 20, 2023 | 30.82 | 30.99 | 30.73 | 30.87 | 65,290 | +0.16(+0.52%) |
Nov 17, 2023 | 30.60 | 30.89 | 30.58 | 30.71 | 22,297 | +0.01(+0.03%) |
Nov 16, 2023 | 30.90 | 30.90 | 30.55 | 30.70 | 44,328 | -0.36(-1.16%) |
Nov 15, 2023 | 30.77 | 31.17 | 30.77 | 31.06 | 49,278 | +0.27(+0.88%) |
Nov 14, 2023 | 31.06 | 31.06 | 30.77 | 30.79 | 73,424 | -0.93(-2.93%) |
Nov 13, 2023 | 32.06 | 32.06 | 31.55 | 31.72 | 32,678 | +0.09(+0.28%) |
Nov 10, 2023 | 31.35 | 31.89 | 31.35 | 31.63 | 27,675 | +0.13(+0.41%) |
Nov 09, 2023 | 31.13 | 31.66 | 31.13 | 31.50 | 104,198 | +0.44(+1.42%) |
Nov 08, 2023 | 31.30 | 31.30 | 31.00 | 31.06 | 29,737 | -0.25(-0.80%) |
Nov 07, 2023 | 31.53 | 31.62 | 31.30 | 31.31 | 31,848 | -0.25(-0.79%) |
Nov 06, 2023 | 31.22 | 31.65 | 31.22 | 31.56 | 142,716 | +0.41(+1.32%) |
Nov 03, 2023 | 31.40 | 31.40 | 30.96 | 31.15 | 273,705 | -0.75(-2.35%) |
Nov 02, 2023 | 31.61 | 32.02 | 31.57 | 31.90 | 145,014 | -0.27(-0.84%) |
Nov 01, 2023 | 32.42 | 32.65 | 32.00 | 32.17 | 50,772 | -0.18(-0.56%) |
Oct 31, 2023 | 32.27 | 32.50 | 32.24 | 32.35 | 108,368 | +0.03(+0.09%) |
Oct 30, 2023 | 32.54 | 32.56 | 32.20 | 32.32 | 62,834 | -0.09(-0.28%) |
Oct 27, 2023 | 32.33 | 32.49 | 32.15 | 32.41 | 193,675 | +0.10(+0.31%) |
Oct 26, 2023 | 32.74 | 32.74 | 32.28 | 32.31 | 40,033 | -0.44(-1.34%) |
Oct 25, 2023 | 32.38 | 32.79 | 32.38 | 32.75 | 53,550 | +0.47(+1.46%) |
Oct 24, 2023 | 32.34 | 32.50 | 32.23 | 32.28 | 44,472 | -0.10(-0.31%) |
Oct 23, 2023 | 32.81 | 32.98 | 32.28 | 32.38 | 66,381 | -0.45(-1.37%) |
Oct 20, 2023 | 32.99 | 32.99 | 32.60 | 32.83 | 79,747 | -0.07(-0.21%) |
Oct 19, 2023 | 32.95 | 32.97 | 32.54 | 32.90 | 128,035 | +0.18(+0.55%) |
Oct 18, 2023 | 32.70 | 32.75 | 32.47 | 32.72 | 75,580 | +0.26(+0.80%) |
Oct 17, 2023 | 32.41 | 32.48 | 32.23 | 32.46 | 64,510 | +0.36(+1.12%) |
Oct 16, 2023 | 31.91 | 32.26 | 31.91 | 32.10 | 450,415 | +0.22(+0.69%) |
Oct 13, 2023 | 31.76 | 32.04 | 31.71 | 31.88 | 24,588 | +0.00(+0.00%) |
Oct 12, 2023 | 31.51 | 31.94 | 31.51 | 31.88 | 45,077 | +0.54(+1.72%) |
Oct 11, 2023 | 31.50 | 31.61 | 31.32 | 31.34 | 47,833 | -0.30(-0.95%) |
Oct 10, 2023 | 31.88 | 31.95 | 31.58 | 31.64 | 25,581 | -0.12(-0.38%) |
Oct 09, 2023 | 32.14 | 32.14 | 31.67 | 31.76 | 79,107 | -0.07(-0.22%) |
Oct 06, 2023 | 32.15 | 32.15 | 31.81 | 31.83 | 44,613 | +0.03(+0.09%) |
Oct 05, 2023 | 32.11 | 32.15 | 31.63 | 31.80 | 81,597 | -0.54(-1.67%) |
Oct 04, 2023 | 32.64 | 32.66 | 32.26 | 32.34 | 92,700 | -0.50(-1.52%) |
Oct 03, 2023 | 32.85 | 32.88 | 32.61 | 32.84 | 114,325 | +0.07(+0.21%) |
Oct 02, 2023 | 32.64 | 32.86 | 32.63 | 32.77 | 168,345 | +0.20(+0.61%) |
Sep 29, 2023 | 32.49 | 32.59 | 32.19 | 32.57 | 161,571 | -0.06(-0.18%) |
Sep 28, 2023 | 32.77 | 32.86 | 32.62 | 32.63 | 47,408 | -0.04(-0.12%) |
Sep 27, 2023 | 32.36 | 32.76 | 32.28 | 32.67 | 206,292 | +0.25(+0.77%) |
Sep 26, 2023 | 32.42 | 32.48 | 32.10 | 32.42 | 115,425 | +0.01(+0.04%) |
Sep 25, 2023 | 32.29 | 32.49 | 32.38 | 32.41 | 235,235 | +0.12(+0.36%) |
Sep 22, 2023 | 32.50 | 32.52 | 32.21 | 32.29 | 231,085 | -0.17(-0.52%) |
Sep 21, 2023 | 32.48 | 32.54 | 32.33 | 32.46 | 52,834 | +0.26(+0.81%) |
Sep 20, 2023 | 32.31 | 32.31 | 32.08 | 32.20 | 24,988 | -0.23(-0.71%) |
Sep 19, 2023 | 32.40 | 32.48 | 32.32 | 32.43 | 37,735 | +0.07(+0.22%) |
Sep 18, 2023 | 32.46 | 32.50 | 32.23 | 32.36 | 143,352 | +0.16(+0.50%) |
Sep 15, 2023 | 32.36 | 32.36 | 32.12 | 32.20 | 41,294 | -0.06(-0.19%) |
Sep 14, 2023 | 32.03 | 32.26 | 31.99 | 32.26 | 21,829 | +0.10(+0.31%) |
Sep 13, 2023 | 32.29 | 32.29 | 32.02 | 32.16 | 88,021 | -0.09(-0.28%) |
Sep 12, 2023 | 32.23 | 32.30 | 32.07 | 32.25 | 43,009 | +0.02(+0.06%) |
Sep 11, 2023 | 32.31 | 32.31 | 32.09 | 32.23 | 37,611 | +0.09(+0.28%) |
Sep 08, 2023 | 31.95 | 32.14 | 31.90 | 32.14 | 72,934 | +0.17(+0.53%) |
Sep 07, 2023 | 31.93 | 32.07 | 31.81 | 31.97 | 28,259 | +0.01(+0.03%) |
Sep 06, 2023 | 31.96 | 32.14 | 31.85 | 31.96 | 29,965 | +0.01(+0.03%) |
Sep 05, 2023 | 31.68 | 32.19 | 31.68 | 31.95 | 64,900 | +0.53(+1.69%) |
Sep 01, 2023 | 31.22 | 31.50 | 31.22 | 31.42 | 38,037 | +0.29(+0.93%) |
Aug 31, 2023 | 31.31 | 31.37 | 31.12 | 31.13 | 30,292 | -0.15(-0.48%) |
Aug 30, 2023 | 31.29 | 31.50 | 31.27 | 31.28 | 41,955 | -0.07(-0.22%) |
Aug 29, 2023 | 31.44 | 31.52 | 31.23 | 31.35 | 41,346 | -0.05(-0.16%) |
Aug 28, 2023 | 31.13 | 31.52 | 31.13 | 31.40 | 13,916 | -0.01(-0.03%) |
Aug 25, 2023 | 30.97 | 31.45 | 30.97 | 31.41 | 70,268 | +0.44(+1.42%) |
Aug 24, 2023 | 31.20 | 31.20 | 30.87 | 30.97 | 46,616 | +0.02(+0.06%) |
Aug 23, 2023 | 31.10 | 31.10 | 30.84 | 30.95 | 78,571 | -0.39(-1.24%) |
Aug 22, 2023 | 31.43 | 31.45 | 31.27 | 31.34 | 26,479 | -0.09(-0.29%) |
Aug 21, 2023 | 31.21 | 31.52 | 31.21 | 31.43 | 72,955 | +0.23(+0.74%) |
Aug 18, 2023 | 31.34 | 31.37 | 31.13 | 31.20 | 151,686 | -0.15(-0.48%) |
Aug 17, 2023 | 31.43 | 31.62 | 31.30 | 31.35 | 214,582 | +0.16(+0.51%) |
Aug 16, 2023 | 31.37 | 31.44 | 31.19 | 31.19 | 216,715 | +0.02(+0.05%) |
Aug 15, 2023 | 31.23 | 31.34 | 31.08 | 31.18 | 33,987 | +0.21(+0.66%) |
Aug 14, 2023 | 31.05 | 31.18 | 30.95 | 30.97 | 26,061 | +0.02(+0.06%) |
Aug 11, 2023 | 30.68 | 31.08 | 30.68 | 30.95 | 165,078 | +0.34(+1.11%) |
Aug 10, 2023 | 30.53 | 30.71 | 30.38 | 30.61 | 49,696 | +0.29(+0.96%) |
Aug 09, 2023 | 30.20 | 30.53 | 30.15 | 30.32 | 50,791 | -0.03(-0.10%) |
Aug 08, 2023 | 30.51 | 30.51 | 30.20 | 30.35 | 49,083 | -0.29(-0.95%) |
Aug 07, 2023 | 30.51 | 30.79 | 30.51 | 30.64 | 27,012 | -0.06(-0.20%) |
Aug 04, 2023 | 30.94 | 30.94 | 30.70 | 30.70 | 52,654 | -0.30(-0.97%) |
Aug 03, 2023 | 30.89 | 31.00 | 30.83 | 31.00 | 25,981 | +0.25(+0.81%) |
Aug 02, 2023 | 31.00 | 31.00 | 30.73 | 30.75 | 39,474 | -0.22(-0.71%) |