Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.68 | 34.74 | 34.45 | 34.45 | 850,837 | -0.19(-0.55%) |
Apr 29, 2024 | 34.70 | 34.70 | 34.57 | 34.64 | 880,921 | -0.04(-0.12%) |
Apr 26, 2024 | 34.49 | 34.71 | 34.47 | 34.68 | 1,102,599 | +0.43(+1.26%) |
Apr 25, 2024 | 34.02 | 34.28 | 33.95 | 34.25 | 1,163,030 | -0.20(-0.58%) |
Apr 24, 2024 | 34.56 | 34.56 | 34.34 | 34.45 | 2,507,081 | -0.03(-0.09%) |
Apr 23, 2024 | 34.33 | 34.52 | 34.31 | 34.48 | 1,084,263 | +0.23(+0.67%) |
Apr 22, 2024 | 34.10 | 34.33 | 34.07 | 34.25 | 618,949 | +0.41(+1.21%) |
Apr 19, 2024 | 33.80 | 33.90 | 33.74 | 33.84 | 875,653 | +0.02(+0.04%) |
Apr 18, 2024 | 33.85 | 33.98 | 33.76 | 33.83 | 829,267 | -0.01(-0.03%) |
Apr 17, 2024 | 34.06 | 34.06 | 33.74 | 33.84 | 2,418,782 | -0.09(-0.25%) |
Apr 16, 2024 | 33.96 | 34.03 | 33.79 | 33.92 | 985,172 | -0.27(-0.79%) |
Apr 15, 2024 | 34.66 | 34.68 | 34.14 | 34.19 | 804,952 | -0.03(-0.09%) |
Apr 12, 2024 | 34.44 | 34.53 | 34.18 | 34.22 | 1,350,548 | -0.33(-0.96%) |
Apr 11, 2024 | 34.53 | 34.58 | 34.23 | 34.55 | 670,758 | +0.11(+0.32%) |
Apr 10, 2024 | 34.30 | 34.53 | 34.28 | 34.44 | 800,100 | -0.11(-0.32%) |
Apr 09, 2024 | 34.65 | 34.66 | 34.39 | 34.55 | 757,829 | -0.05(-0.14%) |
Apr 08, 2024 | 34.60 | 34.64 | 34.54 | 34.60 | 679,640 | +0.16(+0.46%) |
Apr 05, 2024 | 34.35 | 34.49 | 34.30 | 34.44 | 803,347 | +0.16(+0.47%) |
Apr 04, 2024 | 34.83 | 34.83 | 34.27 | 34.28 | 607,235 | -0.35(-1.01%) |
Apr 03, 2024 | 34.51 | 34.68 | 34.50 | 34.63 | 1,800,333 | +0.08(+0.23%) |
Apr 02, 2024 | 34.55 | 34.57 | 34.45 | 34.55 | 1,317,232 | -0.30(-0.85%) |
Apr 01, 2024 | 34.91 | 34.91 | 34.80 | 34.84 | 1,191,052 | -0.04(-0.10%) |
Mar 28, 2024 | 34.80 | 34.90 | 34.79 | 34.88 | 1,077,778 | -0.02(-0.06%) |
Mar 27, 2024 | 34.79 | 34.90 | 34.79 | 34.90 | 1,096,725 | +0.21(+0.61%) |
Mar 26, 2024 | 34.74 | 34.78 | 34.68 | 34.69 | 1,139,499 | +0.09(+0.26%) |
Mar 25, 2024 | 34.57 | 34.69 | 34.55 | 34.60 | 872,136 | -0.13(-0.37%) |
Mar 22, 2024 | 34.75 | 34.77 | 34.66 | 34.73 | 1,157,040 | +0.03(+0.10%) |
Mar 21, 2024 | 34.64 | 34.73 | 34.61 | 34.70 | 2,123,408 | +0.19(+0.55%) |
Mar 20, 2024 | 34.33 | 34.52 | 34.17 | 34.51 | 2,595,736 | +0.26(+0.74%) |
Mar 19, 2024 | 34.15 | 34.33 | 34.12 | 34.25 | 2,740,556 | +0.17(+0.51%) |
Mar 18, 2024 | 34.12 | 34.12 | 34.04 | 34.08 | 1,814,649 | +0.04(+0.12%) |
Mar 15, 2024 | 34.12 | 34.12 | 33.92 | 34.03 | 9,243,766 | +0.07(+0.22%) |
Mar 14, 2024 | 34.11 | 34.11 | 33.85 | 33.96 | 49,529,748 | -0.07(-0.21%) |
Mar 13, 2024 | 34.02 | 34.07 | 33.99 | 34.03 | 469,897 | -0.02(-0.06%) |
Mar 12, 2024 | 33.83 | 34.06 | 33.77 | 34.05 | 392,812 | +0.33(+0.98%) |
Mar 11, 2024 | 33.69 | 33.75 | 33.59 | 33.72 | 482,139 | -0.19(-0.56%) |
Mar 08, 2024 | 34.06 | 34.08 | 33.85 | 33.91 | 347,910 | -0.15(-0.44%) |
Mar 07, 2024 | 34.00 | 34.12 | 33.98 | 34.06 | 476,310 | +0.21(+0.62%) |
Mar 06, 2024 | 33.87 | 33.92 | 33.81 | 33.85 | 321,113 | +0.27(+0.80%) |
Mar 05, 2024 | 33.67 | 33.73 | 33.50 | 33.58 | 890,994 | -0.09(-0.27%) |
Mar 04, 2024 | 33.67 | 33.75 | 33.61 | 33.67 | 747,050 | -0.05(-0.15%) |
Mar 01, 2024 | 33.67 | 33.76 | 33.56 | 33.72 | 658,927 | +0.25(+0.75%) |
Feb 29, 2024 | 33.46 | 33.60 | 33.30 | 33.47 | 478,090 | +0.13(+0.39%) |
Feb 28, 2024 | 33.36 | 33.40 | 33.32 | 33.34 | 247,838 | -0.18(-0.54%) |
Feb 27, 2024 | 33.42 | 33.52 | 33.42 | 33.52 | 306,798 | +0.09(+0.27%) |
Feb 26, 2024 | 33.50 | 33.51 | 33.39 | 33.43 | 608,845 | -0.07(-0.21%) |
Feb 23, 2024 | 33.45 | 33.54 | 33.43 | 33.50 | 447,471 | +0.04(+0.12%) |
Feb 22, 2024 | 33.37 | 33.48 | 33.34 | 33.46 | 420,705 | +0.35(+1.06%) |
Feb 21, 2024 | 33.01 | 33.11 | 32.96 | 33.11 | 799,439 | +0.03(+0.09%) |
Feb 20, 2024 | 33.09 | 33.10 | 32.98 | 33.08 | 444,720 | +0.08(+0.24%) |
Feb 16, 2024 | 33.02 | 33.11 | 32.96 | 33.00 | 435,332 | +0.07(+0.21%) |
Feb 15, 2024 | 32.76 | 33.01 | 32.73 | 32.93 | 290,666 | +0.21(+0.64%) |
Feb 14, 2024 | 32.59 | 32.72 | 32.55 | 32.72 | 261,755 | +0.31(+0.96%) |
Feb 13, 2024 | 32.47 | 32.65 | 32.30 | 32.41 | 483,001 | -0.23(-0.70%) |
Feb 12, 2024 | 32.59 | 32.72 | 32.57 | 32.64 | 240,060 | +0.07(+0.21%) |
Feb 09, 2024 | 32.50 | 32.60 | 32.39 | 32.57 | 336,004 | +0.11(+0.34%) |
Feb 08, 2024 | 32.52 | 32.56 | 32.41 | 32.46 | 497,960 | -0.02(-0.06%) |
Feb 07, 2024 | 32.45 | 32.50 | 32.40 | 32.48 | 961,280 | +0.01(+0.03%) |
Feb 06, 2024 | 32.39 | 32.48 | 32.32 | 32.47 | 562,259 | +0.07(+0.22%) |
Feb 05, 2024 | 32.35 | 32.46 | 32.24 | 32.40 | 477,462 | +0.01(+0.03%) |
Feb 02, 2024 | 32.34 | 32.43 | 32.28 | 32.39 | 407,594 | +0.04(+0.12%) |
Feb 01, 2024 | 32.25 | 32.37 | 32.10 | 32.35 | 798,015 | +0.15(+0.47%) |
Jan 31, 2024 | 32.41 | 32.43 | 32.18 | 32.20 | 549,426 | -0.13(-0.40%) |
Jan 30, 2024 | 32.29 | 32.34 | 32.26 | 32.33 | 317,104 | -0.03(-0.09%) |
Jan 29, 2024 | 32.22 | 32.36 | 32.20 | 32.36 | 604,171 | +0.14(+0.43%) |
Jan 26, 2024 | 32.18 | 32.25 | 32.15 | 32.22 | 336,642 | +0.15(+0.47%) |
Jan 25, 2024 | 31.99 | 32.07 | 31.91 | 32.07 | 333,006 | +0.16(+0.50%) |
Jan 24, 2024 | 31.94 | 32.02 | 31.91 | 31.91 | 492,767 | +0.11(+0.35%) |
Jan 23, 2024 | 31.69 | 31.80 | 31.57 | 31.80 | 506,852 | -0.02(-0.06%) |
Jan 22, 2024 | 31.77 | 31.86 | 31.74 | 31.82 | 363,234 | +0.12(+0.38%) |
Jan 19, 2024 | 31.59 | 31.70 | 31.39 | 31.70 | 564,481 | +0.03(+0.09%) |
Jan 18, 2024 | 31.53 | 31.67 | 31.34 | 31.67 | 393,124 | +0.31(+0.99%) |
Jan 17, 2024 | 31.27 | 31.39 | 31.24 | 31.36 | 478,061 | -0.26(-0.82%) |
Jan 16, 2024 | 31.70 | 31.73 | 31.57 | 31.62 | 1,038,679 | -0.21(-0.66%) |
Jan 12, 2024 | 31.84 | 31.89 | 31.76 | 31.83 | 715,388 | +0.15(+0.47%) |
Jan 11, 2024 | 31.85 | 31.85 | 31.53 | 31.68 | 442,338 | -0.03(-0.09%) |
Jan 10, 2024 | 31.66 | 31.72 | 31.62 | 31.71 | 314,253 | +0.20(+0.63%) |
Jan 09, 2024 | 31.44 | 31.53 | 31.41 | 31.51 | 479,284 | -0.17(-0.54%) |
Jan 08, 2024 | 31.49 | 31.69 | 31.43 | 31.68 | 499,527 | +0.25(+0.80%) |
Jan 05, 2024 | 31.40 | 31.54 | 31.38 | 31.43 | 583,553 | +0.03(+0.10%) |
Jan 04, 2024 | 31.33 | 31.51 | 31.33 | 31.40 | 515,406 | +0.11(+0.35%) |
Jan 03, 2024 | 31.26 | 31.36 | 31.20 | 31.29 | 556,213 | -0.20(-0.64%) |
Jan 02, 2024 | 31.39 | 31.55 | 31.36 | 31.49 | 1,202,318 | -0.02(-0.06%) |
Dec 29, 2023 | 31.56 | 31.57 | 31.41 | 31.51 | 424,179 | +0.03(+0.10%) |
Dec 28, 2023 | 31.50 | 31.51 | 31.44 | 31.48 | 511,994 | +0.00(+0.00%) |
Dec 27, 2023 | 31.46 | 31.51 | 31.41 | 31.48 | 411,204 | +0.01(+0.03%) |
Dec 26, 2023 | 31.41 | 31.53 | 31.40 | 31.47 | 525,260 | +0.06(+0.21%) |
Dec 22, 2023 | 31.40 | 31.46 | 31.31 | 31.41 | 466,724 | -0.36(-1.12%) |
Dec 21, 2023 | 31.65 | 31.78 | 31.60 | 31.76 | 349,562 | +0.26(+0.83%) |
Dec 20, 2023 | 31.74 | 31.84 | 31.48 | 31.50 | 1,020,126 | -0.22(-0.69%) |
Dec 19, 2023 | 31.62 | 31.74 | 31.62 | 31.72 | 575,324 | +0.20(+0.63%) |
Dec 18, 2023 | 31.57 | 31.57 | 31.45 | 31.52 | 440,960 | +0.07(+0.21%) |
Dec 15, 2023 | 31.52 | 31.58 | 31.41 | 31.45 | 509,624 | -0.15(-0.46%) |
Dec 14, 2023 | 31.62 | 31.65 | 31.47 | 31.60 | 672,309 | -0.01(-0.03%) |
Dec 13, 2023 | 31.48 | 31.62 | 31.36 | 31.61 | 406,130 | +0.13(+0.41%) |
Dec 12, 2023 | 31.39 | 31.50 | 31.34 | 31.48 | 323,615 | +0.00(+0.00%) |
Dec 11, 2023 | 31.37 | 31.50 | 31.37 | 31.48 | 327,277 | +0.14(+0.45%) |
Dec 08, 2023 | 31.21 | 31.37 | 31.12 | 31.34 | 471,324 | +0.22(+0.71%) |
Dec 07, 2023 | 31.11 | 31.18 | 31.02 | 31.12 | 315,985 | -0.03(-0.10%) |
Dec 06, 2023 | 31.36 | 31.40 | 31.15 | 31.15 | 586,136 | +0.10(+0.32%) |
Dec 05, 2023 | 31.03 | 31.10 | 30.98 | 31.05 | 695,037 | -0.03(-0.10%) |
Dec 04, 2023 | 31.06 | 31.09 | 30.98 | 31.08 | 540,490 | -0.10(-0.32%) |
Dec 01, 2023 | 30.92 | 31.20 | 30.92 | 31.18 | 696,948 | +0.18(+0.58%) |
Nov 30, 2023 | 30.98 | 31.02 | 30.92 | 31.00 | 375,551 | +0.15(+0.49%) |
Nov 29, 2023 | 30.88 | 30.90 | 30.81 | 30.85 | 263,309 | +0.07(+0.23%) |
Nov 28, 2023 | 30.73 | 30.81 | 30.70 | 30.78 | 1,000,039 | -0.13(-0.42%) |
Nov 27, 2023 | 30.97 | 30.98 | 30.88 | 30.91 | 2,804,899 | -0.20(-0.64%) |
Nov 24, 2023 | 30.97 | 31.11 | 30.97 | 31.11 | 154,001 | +0.15(+0.48%) |
Nov 22, 2023 | 30.95 | 30.96 | 30.87 | 30.96 | 537,285 | +0.18(+0.58%) |
Nov 21, 2023 | 30.76 | 30.92 | 30.74 | 30.78 | 561,399 | -0.10(-0.32%) |
Nov 20, 2023 | 30.78 | 30.90 | 30.76 | 30.88 | 469,661 | -0.01(-0.03%) |
Nov 17, 2023 | 30.84 | 30.90 | 30.79 | 30.89 | 616,661 | +0.25(+0.82%) |
Nov 16, 2023 | 30.58 | 30.64 | 30.51 | 30.64 | 373,990 | -0.04(-0.13%) |
Nov 15, 2023 | 30.69 | 30.74 | 30.64 | 30.68 | 251,432 | +0.10(+0.33%) |
Nov 14, 2023 | 30.54 | 30.64 | 30.50 | 30.58 | 623,712 | +0.30(+0.99%) |
Nov 13, 2023 | 30.14 | 30.29 | 30.09 | 30.28 | 329,807 | +0.06(+0.20%) |
Nov 10, 2023 | 30.05 | 30.24 | 29.89 | 30.22 | 466,425 | +0.13(+0.43%) |
Nov 09, 2023 | 30.30 | 30.30 | 30.08 | 30.09 | 651,482 | +0.10(+0.33%) |
Nov 08, 2023 | 30.04 | 30.11 | 29.88 | 29.99 | 617,028 | -0.02(-0.07%) |
Nov 07, 2023 | 30.01 | 30.07 | 29.95 | 30.01 | 318,576 | -0.09(-0.30%) |
Nov 06, 2023 | 30.16 | 30.17 | 30.02 | 30.10 | 884,681 | -0.11(-0.36%) |
Nov 03, 2023 | 30.20 | 30.28 | 30.16 | 30.21 | 446,939 | +0.06(+0.20%) |
Nov 02, 2023 | 30.03 | 30.17 | 29.96 | 30.15 | 405,257 | +0.48(+1.62%) |
Nov 01, 2023 | 29.59 | 29.67 | 29.51 | 29.67 | 972,130 | +0.26(+0.88%) |
Oct 31, 2023 | 29.29 | 29.43 | 29.26 | 29.41 | 864,249 | +0.31(+1.07%) |
Oct 30, 2023 | 29.11 | 29.17 | 28.98 | 29.10 | 392,376 | +0.24(+0.83%) |
Oct 27, 2023 | 29.13 | 29.13 | 28.79 | 28.86 | 645,611 | -0.15(-0.52%) |
Oct 26, 2023 | 29.14 | 29.17 | 28.93 | 29.01 | 524,461 | -0.17(-0.58%) |
Oct 25, 2023 | 29.25 | 29.34 | 29.11 | 29.18 | 377,842 | -0.12(-0.41%) |
Oct 24, 2023 | 29.14 | 29.32 | 29.13 | 29.30 | 752,347 | +0.30(+1.03%) |
Oct 23, 2023 | 29.01 | 29.18 | 28.92 | 29.00 | 674,926 | -0.10(-0.34%) |
Oct 20, 2023 | 29.27 | 29.32 | 29.09 | 29.10 | 1,495,680 | -0.27(-0.92%) |
Oct 19, 2023 | 29.58 | 29.63 | 29.31 | 29.37 | 900,530 | -0.35(-1.18%) |
Oct 18, 2023 | 29.93 | 29.93 | 29.68 | 29.72 | 730,614 | -0.43(-1.43%) |
Oct 17, 2023 | 29.91 | 30.24 | 29.91 | 30.15 | 417,748 | +0.03(+0.10%) |
Oct 16, 2023 | 30.00 | 30.15 | 29.99 | 30.12 | 353,235 | +0.10(+0.33%) |
Oct 13, 2023 | 30.19 | 30.23 | 29.95 | 30.02 | 304,657 | -0.24(-0.79%) |
Oct 12, 2023 | 30.38 | 30.43 | 30.16 | 30.26 | 335,493 | -0.02(-0.07%) |
Oct 11, 2023 | 30.32 | 30.34 | 30.18 | 30.28 | 392,042 | +0.11(+0.36%) |
Oct 10, 2023 | 30.15 | 30.27 | 30.12 | 30.17 | 397,555 | +0.37(+1.24%) |
Oct 09, 2023 | 29.67 | 29.84 | 29.61 | 29.80 | 320,073 | -0.10(-0.33%) |
Oct 06, 2023 | 29.67 | 29.93 | 29.50 | 29.90 | 371,775 | +0.29(+0.98%) |
Oct 05, 2023 | 29.59 | 29.64 | 29.48 | 29.61 | 1,085,320 | +0.15(+0.51%) |
Oct 04, 2023 | 29.43 | 29.46 | 29.27 | 29.46 | 443,795 | -0.03(-0.10%) |
Oct 03, 2023 | 29.65 | 29.70 | 29.41 | 29.49 | 453,954 | -0.39(-1.31%) |
Oct 02, 2023 | 30.05 | 30.05 | 29.72 | 29.88 | 1,230,094 | -0.22(-0.73%) |
Sep 29, 2023 | 30.37 | 30.37 | 30.03 | 30.10 | 479,654 | -0.09(-0.30%) |
Sep 28, 2023 | 30.04 | 30.22 | 29.99 | 30.19 | 334,240 | +0.07(+0.23%) |
Sep 27, 2023 | 30.18 | 30.19 | 29.92 | 30.12 | 497,036 | +0.11(+0.37%) |
Sep 26, 2023 | 30.09 | 30.16 | 29.98 | 30.01 | 289,529 | -0.28(-0.92%) |
Sep 25, 2023 | 30.18 | 30.31 | 30.25 | 30.29 | 975,085 | -0.05(-0.16%) |
Sep 22, 2023 | 30.46 | 30.49 | 30.32 | 30.34 | 349,000 | +0.09(+0.30%) |
Sep 21, 2023 | 30.50 | 30.50 | 30.25 | 30.25 | 433,776 | -0.47(-1.53%) |
Sep 20, 2023 | 30.83 | 30.90 | 30.71 | 30.72 | 307,940 | +0.01(+0.03%) |
Sep 19, 2023 | 30.72 | 30.76 | 30.64 | 30.71 | 254,667 | +0.02(+0.07%) |
Sep 18, 2023 | 30.69 | 30.70 | 30.61 | 30.69 | 351,327 | -0.16(-0.52%) |
Sep 15, 2023 | 30.96 | 31.00 | 30.82 | 30.85 | 303,520 | -0.05(-0.16%) |
Sep 14, 2023 | 30.67 | 30.92 | 30.67 | 30.90 | 326,554 | +0.53(+1.75%) |
Sep 13, 2023 | 30.32 | 30.45 | 30.30 | 30.37 | 885,478 | -0.05(-0.16%) |
Sep 12, 2023 | 30.42 | 30.53 | 30.42 | 30.42 | 255,014 | -0.07(-0.23%) |
Sep 11, 2023 | 30.43 | 30.51 | 30.36 | 30.49 | 218,961 | +0.17(+0.56%) |
Sep 08, 2023 | 30.30 | 30.36 | 30.26 | 30.32 | 288,008 | -0.04(-0.13%) |
Sep 07, 2023 | 30.35 | 30.39 | 30.27 | 30.36 | 538,213 | -0.05(-0.16%) |
Sep 06, 2023 | 30.43 | 30.48 | 30.30 | 30.41 | 660,237 | -0.04(-0.13%) |
Sep 05, 2023 | 30.57 | 30.58 | 30.44 | 30.45 | 217,766 | -0.07(-0.23%) |
Sep 01, 2023 | 30.53 | 30.56 | 30.44 | 30.52 | 308,659 | +0.15(+0.49%) |
Aug 31, 2023 | 30.51 | 30.55 | 30.30 | 30.37 | 304,570 | -0.02(-0.07%) |
Aug 30, 2023 | 30.38 | 30.44 | 30.32 | 30.39 | 260,631 | -0.07(-0.23%) |
Aug 29, 2023 | 30.28 | 30.46 | 30.27 | 30.46 | 231,520 | +0.21(+0.69%) |
Aug 28, 2023 | 30.16 | 30.27 | 30.16 | 30.25 | 556,858 | +0.30(+1.00%) |
Aug 25, 2023 | 29.94 | 29.99 | 29.79 | 29.95 | 303,815 | +0.21(+0.71%) |
Aug 24, 2023 | 29.94 | 29.99 | 29.73 | 29.74 | 300,737 | -0.19(-0.63%) |
Aug 23, 2023 | 29.83 | 29.96 | 29.82 | 29.93 | 297,446 | +0.22(+0.74%) |
Aug 22, 2023 | 29.88 | 29.88 | 29.68 | 29.71 | 289,190 | -0.01(-0.03%) |
Aug 21, 2023 | 29.68 | 29.74 | 29.59 | 29.72 | 265,456 | +0.10(+0.34%) |
Aug 18, 2023 | 29.43 | 29.64 | 29.42 | 29.62 | 365,320 | +0.01(+0.03%) |
Aug 17, 2023 | 29.84 | 29.84 | 29.59 | 29.61 | 885,024 | -0.22(-0.74%) |
Aug 16, 2023 | 29.91 | 29.99 | 29.83 | 29.83 | 226,861 | -0.16(-0.53%) |
Aug 15, 2023 | 30.10 | 30.12 | 29.94 | 29.99 | 402,279 | -0.37(-1.22%) |
Aug 14, 2023 | 30.22 | 30.36 | 30.18 | 30.36 | 222,323 | -0.02(-0.07%) |
Aug 11, 2023 | 30.38 | 30.43 | 30.33 | 30.38 | 465,654 | -0.14(-0.46%) |
Aug 10, 2023 | 30.65 | 30.73 | 30.51 | 30.52 | 411,323 | +0.16(+0.53%) |
Aug 09, 2023 | 30.35 | 30.43 | 30.29 | 30.36 | 401,510 | +0.02(+0.07%) |
Aug 08, 2023 | 30.20 | 30.34 | 30.14 | 30.34 | 219,256 | -0.03(-0.10%) |
Aug 07, 2023 | 30.30 | 30.38 | 30.20 | 30.37 | 804,222 | +0.28(+0.93%) |
Aug 04, 2023 | 30.15 | 30.33 | 30.07 | 30.09 | 396,739 | -0.04(-0.13%) |
Aug 03, 2023 | 30.05 | 30.19 | 30.02 | 30.13 | 454,812 | -0.16(-0.53%) |
Aug 02, 2023 | 30.44 | 30.48 | 30.25 | 30.29 | 459,395 | -0.45(-1.46%) |
Aug 01, 2023 | 30.80 | 30.86 | 30.69 | 30.74 | 509,337 | -0.22(-0.71%) |
Jul 31, 2023 | 30.97 | 31.01 | 30.92 | 30.96 | 308,665 | +0.06(+0.19%) |
Jul 28, 2023 | 30.88 | 30.94 | 30.83 | 30.90 | 348,317 | +0.25(+0.82%) |
Jul 27, 2023 | 30.83 | 30.94 | 30.59 | 30.65 | 686,060 | +0.15(+0.49%) |
Jul 26, 2023 | 30.33 | 30.57 | 30.31 | 30.50 | 401,356 | -0.03(-0.10%) |
Jul 25, 2023 | 30.50 | 30.61 | 30.50 | 30.53 | 419,942 | -0.02(-0.07%) |
Jul 24, 2023 | 30.47 | 30.57 | 30.43 | 30.55 | 299,519 | -0.01(-0.03%) |
Jul 21, 2023 | 30.51 | 30.58 | 30.47 | 30.56 | 252,513 | +0.25(+0.82%) |
Jul 20, 2023 | 30.37 | 30.46 | 30.31 | 30.31 | 668,822 | -0.07(-0.23%) |
Jul 19, 2023 | 30.42 | 30.44 | 30.34 | 30.38 | 640,711 | +0.10(+0.33%) |
Jul 18, 2023 | 30.05 | 30.30 | 30.05 | 30.28 | 298,138 | +0.24(+0.80%) |
Jul 17, 2023 | 30.01 | 30.06 | 29.98 | 30.04 | 222,497 | -0.05(-0.17%) |
Jul 14, 2023 | 30.21 | 30.25 | 30.07 | 30.09 | 293,458 | -0.09(-0.30%) |
Jul 13, 2023 | 30.19 | 30.21 | 30.02 | 30.18 | 382,002 | +0.28(+0.94%) |
Jul 12, 2023 | 29.85 | 30.00 | 29.81 | 29.90 | 391,058 | +0.20(+0.67%) |
Jul 11, 2023 | 29.65 | 29.72 | 29.57 | 29.70 | 470,966 | +0.16(+0.54%) |
Jul 10, 2023 | 29.56 | 29.64 | 29.52 | 29.54 | 1,241,234 | -0.03(-0.10%) |
Jul 07, 2023 | 29.55 | 29.67 | 29.48 | 29.57 | 544,427 | -0.03(-0.10%) |
Jul 06, 2023 | 29.69 | 29.69 | 29.48 | 29.60 | 553,559 | -0.57(-1.89%) |
Jul 05, 2023 | 30.19 | 30.24 | 30.14 | 30.17 | 787,785 | -0.26(-0.85%) |
Jul 03, 2023 | 30.28 | 30.47 | 30.28 | 30.43 | 284,077 | -0.57(-1.84%) |
Jun 30, 2023 | 30.97 | 31.02 | 30.94 | 31.00 | 361,134 | +0.25(+0.81%) |
Jun 29, 2023 | 30.70 | 30.77 | 30.68 | 30.75 | 555,617 | -0.02(-0.06%) |
Jun 28, 2023 | 30.64 | 30.77 | 30.64 | 30.77 | 299,440 | +0.24(+0.79%) |
Jun 27, 2023 | 30.32 | 30.56 | 30.29 | 30.53 | 336,117 | +0.22(+0.73%) |
Jun 26, 2023 | 30.27 | 30.38 | 30.27 | 30.31 | 486,296 | -0.02(-0.07%) |
Jun 23, 2023 | 30.18 | 30.39 | 30.18 | 30.33 | 587,079 | -0.31(-1.01%) |
Jun 22, 2023 | 30.56 | 30.68 | 30.50 | 30.64 | 462,839 | -0.07(-0.23%) |
Jun 21, 2023 | 30.72 | 30.79 | 30.70 | 30.71 | 910,465 | -0.06(-0.19%) |
Jun 20, 2023 | 30.87 | 30.87 | 30.73 | 30.77 | 478,020 | -0.31(-1.00%) |
Jun 16, 2023 | 31.22 | 31.23 | 31.06 | 31.08 | 898,199 | +0.03(+0.10%) |
Jun 15, 2023 | 30.87 | 31.07 | 31.05 | 329,308 | +0.78(+2.58%) | |
May 08, 2023 | 30.21 | 30.27 | 30.18 | 30.27 | 471,117 | +0.06(+0.20%) |
May 05, 2023 | 29.99 | 30.25 | 29.99 | 30.21 | 230,061 | +0.42(+1.41%) |
May 04, 2023 | 29.75 | 29.86 | 29.70 | 29.79 | 364,392 | -0.08(-0.27%) |
May 03, 2023 | 29.93 | 30.11 | 29.87 | 29.87 | 300,471 | -0.11(-0.35%) |
May 02, 2023 | 30.14 | 30.14 | 29.84 | 29.98 | 463,613 | -0.40(-1.30%) |