Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 35.02 | 35.02 | 34.19 | 34.19 | 6,195 | -0.56(-1.61%) |
May 24, 2024 | 34.73 | 34.76 | 34.64 | 34.75 | 5,957 | +0.42(+1.22%) |
May 23, 2024 | 34.67 | 34.75 | 34.30 | 34.33 | 14,171 | -0.22(-0.64%) |
May 22, 2024 | 34.66 | 35.00 | 34.40 | 34.55 | 14,635 | -0.11(-0.32%) |
May 21, 2024 | 33.75 | 34.66 | 33.58 | 34.66 | 18,458 | +1.13(+3.37%) |
May 20, 2024 | 34.35 | 34.39 | 33.51 | 33.53 | 10,050 | -0.72(-2.10%) |
May 17, 2024 | 34.48 | 34.66 | 34.25 | 34.25 | 8,338 | -0.25(-0.72%) |
May 16, 2024 | 34.70 | 34.70 | 34.06 | 34.50 | 11,067 | +0.07(+0.20%) |
May 15, 2024 | 34.25 | 34.62 | 34.25 | 34.43 | 5,325 | +0.21(+0.61%) |
May 14, 2024 | 34.30 | 34.38 | 33.57 | 34.22 | 15,191 | +0.17(+0.50%) |
May 13, 2024 | 34.87 | 34.87 | 34.02 | 34.05 | 11,910 | -0.81(-2.32%) |
May 10, 2024 | 35.18 | 35.18 | 34.84 | 34.86 | 2,389 | -0.09(-0.26%) |
May 09, 2024 | 34.44 | 34.95 | 34.29 | 34.95 | 12,674 | +0.16(+0.46%) |
May 08, 2024 | 34.27 | 34.87 | 34.27 | 34.79 | 9,533 | +0.14(+0.40%) |
May 07, 2024 | 35.43 | 35.50 | 34.65 | 34.65 | 10,629 | -0.79(-2.24%) |
May 06, 2024 | 35.55 | 35.55 | 34.77 | 35.44 | 23,983 | +0.40(+1.13%) |
May 03, 2024 | 34.82 | 35.25 | 34.82 | 35.05 | 4,448 | +0.47(+1.35%) |
May 02, 2024 | 34.61 | 34.95 | 34.13 | 34.58 | 11,774 | +0.07(+0.20%) |
May 01, 2024 | 33.33 | 35.25 | 33.18 | 34.51 | 20,934 | +1.68(+5.11%) |
Apr 30, 2024 | 32.96 | 33.26 | 32.76 | 32.83 | 16,643 | -0.13(-0.39%) |
Apr 29, 2024 | 34.12 | 34.12 | 32.90 | 32.96 | 13,795 | -1.03(-3.04%) |
Apr 26, 2024 | 34.27 | 34.27 | 33.13 | 33.99 | 12,763 | +0.35(+1.03%) |
Apr 25, 2024 | 34.04 | 34.32 | 33.28 | 33.65 | 15,396 | -0.70(-2.05%) |
Apr 24, 2024 | 34.15 | 34.35 | 34.15 | 34.35 | 10,124 | +0.27(+0.79%) |
Apr 23, 2024 | 34.07 | 34.95 | 34.07 | 34.08 | 9,952 | -0.27(-0.78%) |
Apr 22, 2024 | 34.05 | 35.17 | 33.91 | 34.35 | 27,825 | +0.30(+0.87%) |
Apr 19, 2024 | 32.62 | 34.40 | 32.62 | 34.05 | 9,760 | +0.96(+2.91%) |
Apr 18, 2024 | 32.91 | 33.09 | 32.33 | 33.09 | 11,203 | +0.45(+1.37%) |
Apr 17, 2024 | 32.94 | 33.01 | 32.53 | 32.64 | 7,882 | -0.28(-0.84%) |
Apr 16, 2024 | 32.77 | 33.16 | 32.77 | 32.92 | 9,342 | -0.21(-0.63%) |
Apr 15, 2024 | 35.01 | 35.01 | 32.92 | 33.13 | 7,286 | -0.68(-2.00%) |
Apr 12, 2024 | 34.06 | 34.20 | 33.39 | 33.81 | 13,123 | -0.20(-0.58%) |
Apr 11, 2024 | 34.04 | 35.19 | 33.76 | 34.00 | 18,552 | -0.50(-1.44%) |
Apr 10, 2024 | 34.07 | 34.73 | 33.78 | 34.50 | 17,936 | -0.50(-1.42%) |
Apr 09, 2024 | 34.82 | 35.20 | 34.22 | 35.00 | 7,205 | -0.06(-0.17%) |
Apr 08, 2024 | 34.63 | 35.06 | 34.42 | 35.06 | 9,644 | -0.02(-0.06%) |
Apr 05, 2024 | 34.79 | 35.58 | 34.60 | 35.08 | 12,956 | -0.07(-0.20%) |
Apr 04, 2024 | 34.75 | 35.46 | 34.75 | 35.15 | 9,052 | +0.51(+1.46%) |
Apr 03, 2024 | 34.27 | 34.90 | 34.14 | 34.64 | 14,495 | +0.18(+0.52%) |
Apr 02, 2024 | 35.57 | 35.57 | 34.38 | 34.46 | 17,262 | -1.36(-3.80%) |
Apr 01, 2024 | 35.98 | 36.34 | 35.79 | 35.82 | 8,587 | -1.41(-3.79%) |
Mar 28, 2024 | 36.73 | 37.23 | 35.99 | 37.23 | 27,585 | +0.82(+2.26%) |
Mar 27, 2024 | 35.77 | 36.41 | 35.02 | 36.41 | 8,376 | +1.63(+4.68%) |
Mar 26, 2024 | 35.20 | 35.44 | 34.78 | 34.78 | 5,596 | -0.36(-1.02%) |
Mar 25, 2024 | 34.51 | 35.57 | 32.77 | 35.14 | 13,039 | +0.56(+1.61%) |
Mar 22, 2024 | 35.64 | 35.64 | 34.58 | 34.58 | 5,435 | -1.02(-2.87%) |
Mar 21, 2024 | 35.51 | 35.60 | 34.23 | 35.60 | 11,971 | +0.19(+0.53%) |
Mar 20, 2024 | 33.67 | 35.91 | 33.67 | 35.41 | 16,502 | +1.61(+4.76%) |
Mar 19, 2024 | 33.76 | 33.96 | 33.17 | 33.81 | 19,858 | +0.54(+1.61%) |
Mar 18, 2024 | 33.76 | 33.76 | 33.08 | 33.27 | 9,319 | -0.47(-1.38%) |
Mar 15, 2024 | 32.96 | 34.17 | 32.96 | 33.74 | 39,331 | +0.30(+0.89%) |
Mar 14, 2024 | 34.15 | 34.15 | 33.17 | 33.44 | 15,310 | -0.84(-2.46%) |
Mar 13, 2024 | 34.41 | 34.67 | 34.16 | 34.28 | 7,691 | -0.08(-0.23%) |
Mar 12, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 3,395 | -0.09(-0.26%) |
Mar 11, 2024 | 34.64 | 34.68 | 34.40 | 34.45 | 3,705 | -0.12(-0.34%) |
Mar 08, 2024 | 34.60 | 34.63 | 34.15 | 34.57 | 4,683 | +0.51(+1.49%) |
Mar 07, 2024 | 34.48 | 34.48 | 34.06 | 34.06 | 4,783 | -0.10(-0.29%) |
Mar 06, 2024 | 33.70 | 34.16 | 33.46 | 34.16 | 8,275 | +0.15(+0.44%) |
Mar 05, 2024 | 33.69 | 34.39 | 33.69 | 34.01 | 5,629 | +0.65(+1.93%) |
Mar 04, 2024 | 33.69 | 34.57 | 33.19 | 33.37 | 12,416 | -0.47(-1.38%) |
Mar 01, 2024 | 35.17 | 35.18 | 33.63 | 33.84 | 17,454 | -1.19(-3.40%) |
Feb 29, 2024 | 34.30 | 36.21 | 34.08 | 35.03 | 24,595 | +1.27(+3.76%) |
Feb 28, 2024 | 34.05 | 34.53 | 32.49 | 33.76 | 6,109 | -0.32(-0.93%) |
Feb 27, 2024 | 34.00 | 34.88 | 33.44 | 34.07 | 14,502 | -0.39(-1.12%) |
Feb 26, 2024 | 34.81 | 35.01 | 34.46 | 34.46 | 3,922 | -0.69(-1.95%) |
Feb 23, 2024 | 33.69 | 35.72 | 33.69 | 35.15 | 17,669 | +0.20(+0.57%) |
Feb 22, 2024 | 35.16 | 36.30 | 33.80 | 34.95 | 20,857 | -0.42(-1.18%) |
Feb 21, 2024 | 35.38 | 37.71 | 34.52 | 35.36 | 9,767 | -0.39(-1.08%) |
Feb 20, 2024 | 35.74 | 35.92 | 35.74 | 35.75 | 7,829 | -0.05(-0.14%) |
Feb 16, 2024 | 36.93 | 37.80 | 35.80 | 35.80 | 11,115 | -1.27(-3.43%) |
Feb 15, 2024 | 35.17 | 37.68 | 35.17 | 37.07 | 20,546 | +2.14(+6.14%) |
Feb 14, 2024 | 33.50 | 35.47 | 33.50 | 34.93 | 16,499 | +1.57(+4.70%) |
Feb 13, 2024 | 34.87 | 34.87 | 33.36 | 33.36 | 26,504 | -2.21(-6.22%) |
Feb 12, 2024 | 35.02 | 36.01 | 35.02 | 35.57 | 15,179 | +0.71(+2.05%) |
Feb 09, 2024 | 34.05 | 35.23 | 33.95 | 34.86 | 15,556 | +0.85(+2.51%) |
Feb 08, 2024 | 33.12 | 34.21 | 33.12 | 34.00 | 8,502 | +0.86(+2.61%) |
Feb 07, 2024 | 32.91 | 33.79 | 32.54 | 33.14 | 31,268 | -0.39(-1.15%) |
Feb 06, 2024 | 34.04 | 34.71 | 33.32 | 33.53 | 15,568 | -0.49(-1.45%) |
Feb 05, 2024 | 34.37 | 34.92 | 34.00 | 34.02 | 12,161 | -0.68(-1.96%) |
Feb 02, 2024 | 34.81 | 35.95 | 33.92 | 34.70 | 17,997 | -0.49(-1.40%) |
Feb 01, 2024 | 36.29 | 36.29 | 34.94 | 35.19 | 17,470 | -1.04(-2.88%) |
Jan 31, 2024 | 37.45 | 37.74 | 35.93 | 36.24 | 10,783 | -1.78(-4.69%) |
Jan 30, 2024 | 37.46 | 38.51 | 37.46 | 38.02 | 7,551 | -0.20(-0.52%) |
Jan 29, 2024 | 38.58 | 39.11 | 37.66 | 38.22 | 9,746 | -0.77(-1.97%) |
Jan 26, 2024 | 38.92 | 39.31 | 38.92 | 38.99 | 6,477 | +0.68(+1.78%) |
Jan 25, 2024 | 36.85 | 38.33 | 36.85 | 38.31 | 12,187 | +0.72(+1.91%) |
Jan 24, 2024 | 37.61 | 38.13 | 37.26 | 37.59 | 8,962 | +0.53(+1.44%) |
Jan 23, 2024 | 38.43 | 38.65 | 36.98 | 37.06 | 11,603 | -0.93(-2.44%) |
Jan 22, 2024 | 37.27 | 38.31 | 37.16 | 37.98 | 13,551 | +1.02(+2.77%) |
Jan 19, 2024 | 36.97 | 37.34 | 36.26 | 36.96 | 11,513 | +0.20(+0.54%) |
Jan 18, 2024 | 35.68 | 37.31 | 35.06 | 36.76 | 9,805 | +0.46(+1.28%) |
Jan 17, 2024 | 35.68 | 36.54 | 35.18 | 36.30 | 19,068 | +0.88(+2.48%) |
Jan 16, 2024 | 35.52 | 35.68 | 34.90 | 35.42 | 17,196 | -0.53(-1.48%) |
Jan 12, 2024 | 37.16 | 37.16 | 35.64 | 35.95 | 11,343 | -0.79(-2.15%) |
Jan 11, 2024 | 37.03 | 37.35 | 36.54 | 36.74 | 11,740 | -0.32(-0.85%) |
Jan 10, 2024 | 36.90 | 37.17 | 36.51 | 37.06 | 15,199 | -0.39(-1.05%) |
Jan 09, 2024 | 37.16 | 37.72 | 37.16 | 37.45 | 9,067 | -0.24(-0.63%) |
Jan 08, 2024 | 37.35 | 37.87 | 36.57 | 37.69 | 31,912 | +0.04(+0.10%) |
Jan 05, 2024 | 37.86 | 38.73 | 37.44 | 37.65 | 32,677 | -0.60(-1.57%) |
Jan 04, 2024 | 38.55 | 38.92 | 38.25 | 38.25 | 12,006 | -0.11(-0.28%) |
Jan 03, 2024 | 39.78 | 39.91 | 38.20 | 38.36 | 15,052 | -1.50(-3.76%) |
Jan 02, 2024 | 39.11 | 40.05 | 39.11 | 39.86 | 21,264 | +0.34(+0.85%) |
Dec 29, 2023 | 40.41 | 40.41 | 39.52 | 39.52 | 5,949 | -0.92(-2.27%) |
Dec 28, 2023 | 39.87 | 40.44 | 39.87 | 40.44 | 9,501 | +0.53(+1.33%) |
Dec 27, 2023 | 39.89 | 40.11 | 39.43 | 39.90 | 12,866 | +0.24(+0.60%) |
Dec 26, 2023 | 39.07 | 40.08 | 38.32 | 39.67 | 15,390 | +0.59(+1.51%) |
Dec 22, 2023 | 38.98 | 40.00 | 38.91 | 39.08 | 18,285 | +0.10(+0.25%) |
Dec 21, 2023 | 38.72 | 39.34 | 37.65 | 38.98 | 22,876 | +0.49(+1.28%) |
Dec 20, 2023 | 38.64 | 39.50 | 38.42 | 38.49 | 67,465 | -0.60(-1.54%) |
Dec 19, 2023 | 38.91 | 39.35 | 38.81 | 39.09 | 28,109 | -0.03(-0.08%) |
Dec 18, 2023 | 37.98 | 39.27 | 37.46 | 39.12 | 21,221 | +1.02(+2.69%) |
Dec 15, 2023 | 36.47 | 38.18 | 35.70 | 38.09 | 70,565 | +1.76(+4.86%) |
Dec 14, 2023 | 37.04 | 37.04 | 36.02 | 36.33 | 27,340 | -0.29(-0.78%) |
Dec 13, 2023 | 34.95 | 36.61 | 34.85 | 36.61 | 19,818 | +2.00(+5.78%) |
Dec 12, 2023 | 35.13 | 35.13 | 34.24 | 34.61 | 12,960 | -0.47(-1.35%) |
Dec 11, 2023 | 35.40 | 35.58 | 34.66 | 35.09 | 19,468 | -0.33(-0.92%) |
Dec 08, 2023 | 34.95 | 35.48 | 34.91 | 35.41 | 4,191 | +0.52(+1.50%) |
Dec 07, 2023 | 34.24 | 34.89 | 34.24 | 34.89 | 8,226 | +0.30(+0.85%) |
Dec 06, 2023 | 35.33 | 35.68 | 34.10 | 34.59 | 8,297 | -0.54(-1.54%) |
Dec 05, 2023 | 35.44 | 35.83 | 35.09 | 35.13 | 15,093 | -1.07(-2.97%) |
Dec 04, 2023 | 35.68 | 36.21 | 34.86 | 36.21 | 7,652 | +0.74(+2.08%) |
Dec 01, 2023 | 34.74 | 35.97 | 34.60 | 35.47 | 15,164 | +1.00(+2.89%) |
Nov 30, 2023 | 34.44 | 34.64 | 34.14 | 34.47 | 8,729 | +0.47(+1.39%) |
Nov 29, 2023 | 33.56 | 34.15 | 33.49 | 34.00 | 9,992 | +0.71(+2.13%) |
Nov 28, 2023 | 33.55 | 33.58 | 33.10 | 33.29 | 8,393 | -0.25(-0.73%) |
Nov 27, 2023 | 32.99 | 33.55 | 32.99 | 33.54 | 8,338 | -0.02(-0.06%) |
Nov 24, 2023 | 33.78 | 33.78 | 33.56 | 33.56 | 2,621 | -0.23(-0.67%) |
Nov 22, 2023 | 33.51 | 33.78 | 33.51 | 33.78 | 4,157 | +0.63(+1.90%) |
Nov 21, 2023 | 33.22 | 33.99 | 32.67 | 33.15 | 7,933 | -0.62(-1.84%) |
Nov 20, 2023 | 33.58 | 34.38 | 33.58 | 33.77 | 5,424 | -0.81(-2.34%) |
Nov 17, 2023 | 34.34 | 34.76 | 33.61 | 34.58 | 19,686 | +0.78(+2.30%) |
Nov 16, 2023 | 33.88 | 34.41 | 32.92 | 33.80 | 5,834 | +0.27(+0.79%) |
Nov 15, 2023 | 34.19 | 34.58 | 33.51 | 33.54 | 9,668 | -1.25(-3.60%) |
Nov 14, 2023 | 33.01 | 35.17 | 33.01 | 34.79 | 17,736 | +2.95(+9.25%) |
Nov 13, 2023 | 32.00 | 32.13 | 31.84 | 31.84 | 5,440 | -0.16(-0.49%) |
Nov 10, 2023 | 31.81 | 32.01 | 31.81 | 32.00 | 5,874 | +0.21(+0.65%) |
Nov 09, 2023 | 31.44 | 31.79 | 31.44 | 31.79 | 4,848 | +0.37(+1.19%) |
Nov 08, 2023 | 31.43 | 31.43 | 31.07 | 31.42 | 7,034 | -0.09(-0.28%) |
Nov 07, 2023 | 31.75 | 31.75 | 31.25 | 31.51 | 4,586 | -0.23(-0.71%) |
Nov 06, 2023 | 32.72 | 32.72 | 31.37 | 31.73 | 17,561 | -0.79(-2.42%) |
Nov 03, 2023 | 32.51 | 32.95 | 32.24 | 32.52 | 15,993 | +1.08(+3.44%) |
Nov 02, 2023 | 30.81 | 31.78 | 30.72 | 31.44 | 7,383 | +1.03(+3.38%) |
Nov 01, 2023 | 30.03 | 30.67 | 30.03 | 30.41 | 7,744 | +0.37(+1.24%) |
Oct 31, 2023 | 29.85 | 30.41 | 29.85 | 30.04 | 6,510 | +0.09(+0.29%) |
Oct 30, 2023 | 29.79 | 30.81 | 29.16 | 29.95 | 18,635 | +0.99(+3.41%) |
Oct 27, 2023 | 28.94 | 29.38 | 28.70 | 28.97 | 6,325 | -0.73(-2.47%) |
Oct 26, 2023 | 29.19 | 29.70 | 29.19 | 29.70 | 6,526 | +1.05(+3.65%) |
Oct 25, 2023 | 29.10 | 29.21 | 28.05 | 28.65 | 16,528 | -0.41(-1.41%) |
Oct 24, 2023 | 27.89 | 29.06 | 27.89 | 29.06 | 7,921 | +0.23(+0.81%) |
Oct 23, 2023 | 27.75 | 29.12 | 27.75 | 28.83 | 8,908 | +0.06(+0.20%) |
Oct 20, 2023 | 28.97 | 29.07 | 28.34 | 28.77 | 11,228 | -0.05(-0.17%) |
Oct 19, 2023 | 29.36 | 29.36 | 28.82 | 28.82 | 8,043 | -0.46(-1.57%) |
Oct 18, 2023 | 29.89 | 29.89 | 29.03 | 29.28 | 8,572 | -0.50(-1.68%) |
Oct 17, 2023 | 29.71 | 30.48 | 29.53 | 29.78 | 14,677 | +0.07(+0.23%) |
Oct 16, 2023 | 29.50 | 29.85 | 29.36 | 29.71 | 10,771 | +0.11(+0.36%) |
Oct 13, 2023 | 30.15 | 30.15 | 29.24 | 29.60 | 9,399 | -0.57(-1.88%) |
Oct 12, 2023 | 30.33 | 30.33 | 30.00 | 30.17 | 6,494 | -0.23(-0.77%) |
Oct 11, 2023 | 30.28 | 30.53 | 30.25 | 30.40 | 7,162 | +0.59(+1.97%) |
Oct 10, 2023 | 29.32 | 30.12 | 29.31 | 29.82 | 8,988 | +0.50(+1.70%) |
Oct 09, 2023 | 29.29 | 29.78 | 29.29 | 29.32 | 9,036 | -0.19(-0.63%) |
Oct 06, 2023 | 29.19 | 29.84 | 29.19 | 29.50 | 10,816 | +0.03(+0.10%) |
Oct 05, 2023 | 29.37 | 29.49 | 29.08 | 29.47 | 12,257 | +0.79(+2.76%) |
Oct 04, 2023 | 28.69 | 29.02 | 28.65 | 28.68 | 12,512 | +0.03(+0.10%) |
Oct 03, 2023 | 28.63 | 28.93 | 28.63 | 28.65 | 7,648 | -0.37(-1.28%) |
Oct 02, 2023 | 29.15 | 29.15 | 29.00 | 29.02 | 5,666 | -0.34(-1.17%) |
Sep 29, 2023 | 29.10 | 29.37 | 29.05 | 29.37 | 9,061 | +0.37(+1.28%) |
Sep 28, 2023 | 29.16 | 29.27 | 28.99 | 28.99 | 7,751 | +0.10(+0.34%) |
Sep 27, 2023 | 28.88 | 28.90 | 28.88 | 28.90 | 4,726 | +0.07(+0.24%) |
Sep 26, 2023 | 29.19 | 29.30 | 28.83 | 28.83 | 19,993 | -0.16(-0.54%) |
Sep 25, 2023 | 29.20 | 29.22 | 28.97 | 28.98 | 5,448 | -0.13(-0.44%) |
Sep 22, 2023 | 29.34 | 29.34 | 29.11 | 29.11 | 6,294 | -0.33(-1.13%) |
Sep 21, 2023 | 29.40 | 29.44 | 29.40 | 29.44 | 6,472 | +0.03(+0.10%) |
Sep 20, 2023 | 30.16 | 30.16 | 29.40 | 29.42 | 4,819 | +0.13(+0.43%) |
Sep 19, 2023 | 29.19 | 29.62 | 29.12 | 29.29 | 13,519 | -0.22(-0.73%) |
Sep 18, 2023 | 29.76 | 30.70 | 29.50 | 29.50 | 13,205 | -0.40(-1.34%) |
Sep 15, 2023 | 30.37 | 30.37 | 29.90 | 29.90 | 33,911 | -0.46(-1.51%) |
Sep 14, 2023 | 30.06 | 30.36 | 29.95 | 30.36 | 8,754 | +0.44(+1.47%) |
Sep 13, 2023 | 30.38 | 30.38 | 29.86 | 29.92 | 7,055 | -0.31(-1.04%) |
Sep 12, 2023 | 30.31 | 30.70 | 30.24 | 30.24 | 5,989 | -0.15(-0.48%) |
Sep 11, 2023 | 31.12 | 31.12 | 30.06 | 30.38 | 9,298 | -0.37(-1.21%) |
Sep 08, 2023 | 30.71 | 30.96 | 30.39 | 30.76 | 8,314 | +0.32(+1.06%) |
Sep 07, 2023 | 30.32 | 31.00 | 30.23 | 30.43 | 56,400 | +0.23(+0.75%) |
Sep 06, 2023 | 29.81 | 31.20 | 29.81 | 30.21 | 15,937 | -0.62(-2.00%) |
Sep 05, 2023 | 31.57 | 31.57 | 30.82 | 30.82 | 8,495 | -1.15(-3.61%) |
Sep 01, 2023 | 30.85 | 32.09 | 30.85 | 31.98 | 13,122 | +1.13(+3.65%) |
Aug 31, 2023 | 30.48 | 30.85 | 30.24 | 30.85 | 22,124 | +0.62(+2.04%) |
Aug 30, 2023 | 30.67 | 30.88 | 30.24 | 30.24 | 15,367 | -0.76(-2.46%) |
Aug 29, 2023 | 31.50 | 31.59 | 30.43 | 31.00 | 54,083 | -0.63(-1.98%) |
Aug 28, 2023 | 31.17 | 31.94 | 31.17 | 31.63 | 12,125 | +0.46(+1.48%) |
Aug 25, 2023 | 30.93 | 31.52 | 30.86 | 31.17 | 7,554 | -0.04(-0.13%) |
Aug 24, 2023 | 31.41 | 31.69 | 31.07 | 31.21 | 10,557 | -0.30(-0.96%) |
Aug 23, 2023 | 32.10 | 32.12 | 31.51 | 31.51 | 7,171 | -0.31(-0.98%) |
Aug 22, 2023 | 31.22 | 32.29 | 30.49 | 31.82 | 39,989 | +0.69(+2.20%) |
Aug 21, 2023 | 30.59 | 31.14 | 30.37 | 31.14 | 8,237 | +0.66(+2.15%) |
Aug 18, 2023 | 31.48 | 32.01 | 30.31 | 30.48 | 33,738 | -1.14(-3.59%) |
Aug 17, 2023 | 32.24 | 32.99 | 31.60 | 31.62 | 7,739 | +0.21(+0.65%) |
Aug 16, 2023 | 31.31 | 32.06 | 31.31 | 31.41 | 3,505 | -0.66(-2.04%) |
Aug 15, 2023 | 32.30 | 32.45 | 31.85 | 32.07 | 6,135 | -0.32(-1.00%) |
Aug 14, 2023 | 32.78 | 32.78 | 31.80 | 32.39 | 9,746 | -0.43(-1.31%) |
Aug 11, 2023 | 32.87 | 32.87 | 32.67 | 32.82 | 7,429 | -0.07(-0.21%) |
Aug 10, 2023 | 33.10 | 33.10 | 32.89 | 32.89 | 5,004 | -0.59(-1.75%) |
Aug 09, 2023 | 33.70 | 33.74 | 33.48 | 33.48 | 7,092 | -0.14(-0.41%) |
Aug 08, 2023 | 32.79 | 33.74 | 32.68 | 33.61 | 6,767 | +0.05(+0.15%) |
Aug 07, 2023 | 32.32 | 33.84 | 32.32 | 33.56 | 10,010 | +0.41(+1.24%) |
Aug 04, 2023 | 33.70 | 33.70 | 33.04 | 33.15 | 7,643 | -0.47(-1.40%) |
Aug 03, 2023 | 33.22 | 34.06 | 33.13 | 33.63 | 9,428 | +0.66(+2.01%) |
Aug 02, 2023 | 32.76 | 33.45 | 32.31 | 32.96 | 15,529 | +0.03(+0.09%) |
Aug 01, 2023 | 32.78 | 33.04 | 32.18 | 32.94 | 8,972 | -0.11(-0.32%) |
Jul 31, 2023 | 33.30 | 33.30 | 31.90 | 33.04 | 15,928 | -0.17(-0.50%) |
Jul 28, 2023 | 33.05 | 33.24 | 33.03 | 33.21 | 9,462 | +0.17(+0.50%) |
Jul 27, 2023 | 33.10 | 33.38 | 32.69 | 33.04 | 11,759 | -0.06(-0.18%) |
Jul 26, 2023 | 32.43 | 33.52 | 32.43 | 33.10 | 14,531 | +0.96(+2.99%) |
Jul 25, 2023 | 31.70 | 32.83 | 31.66 | 32.14 | 14,190 | +0.35(+1.10%) |
Jul 24, 2023 | 31.43 | 32.02 | 31.43 | 31.79 | 5,464 | +0.57(+1.84%) |
Jul 21, 2023 | 31.59 | 31.59 | 30.95 | 31.21 | 18,886 | -0.38(-1.20%) |
Jul 20, 2023 | 31.00 | 31.59 | 30.48 | 31.59 | 16,104 | +0.49(+1.56%) |
Jul 19, 2023 | 30.29 | 31.11 | 30.18 | 31.11 | 9,609 | +0.69(+2.27%) |
Jul 18, 2023 | 29.12 | 30.53 | 28.77 | 30.42 | 9,698 | +1.33(+4.58%) |
Jul 17, 2023 | 28.87 | 29.39 | 28.87 | 29.09 | 10,430 | +0.56(+1.98%) |
Jul 14, 2023 | 29.12 | 29.12 | 28.49 | 28.52 | 7,457 | -0.48(-1.64%) |
Jul 13, 2023 | 29.09 | 29.14 | 29.00 | 29.00 | 2,375 | +0.40(+1.39%) |
Jul 12, 2023 | 28.68 | 29.36 | 28.42 | 28.60 | 11,022 | +0.32(+1.13%) |
Jul 11, 2023 | 29.03 | 29.07 | 28.07 | 28.28 | 17,211 | -0.72(-2.48%) |
Jul 10, 2023 | 29.38 | 29.38 | 28.48 | 29.00 | 13,586 | +0.22(+0.78%) |
Jul 07, 2023 | 28.37 | 28.77 | 28.37 | 28.77 | 35,364 | +0.63(+2.24%) |
Jul 06, 2023 | 28.38 | 28.39 | 27.61 | 28.14 | 11,494 | -0.40(-1.40%) |
Jul 05, 2023 | 29.12 | 29.31 | 28.54 | 28.54 | 11,037 | -0.59(-2.04%) |
Jul 03, 2023 | 28.40 | 29.13 | 28.40 | 29.13 | 3,339 | +0.47(+1.63%) |
Jun 30, 2023 | 29.06 | 29.06 | 28.28 | 28.67 | 10,659 | -0.30(-1.04%) |
Jun 29, 2023 | 28.77 | 29.12 | 28.61 | 28.97 | 4,452 | +0.29(+1.02%) |
Jun 28, 2023 | 28.59 | 28.77 | 28.26 | 28.68 | 7,448 | +0.06(+0.20%) |
Jun 27, 2023 | 28.67 | 29.11 | 28.48 | 28.62 | 12,281 | +0.18(+0.65%) |
Jun 26, 2023 | 28.27 | 28.83 | 28.23 | 28.43 | 8,092 | -0.04(-0.14%) |
Jun 23, 2023 | 28.44 | 28.83 | 27.79 | 28.47 | 61,167 | -0.29(-1.01%) |
Jun 22, 2023 | 29.37 | 29.47 | 28.52 | 28.77 | 6,176 | -0.55(-1.89%) |
Jun 21, 2023 | 29.56 | 29.90 | 29.32 | 29.32 | 5,679 | -0.26(-0.89%) |
Jun 20, 2023 | 29.13 | 29.72 | 28.79 | 29.58 | 15,518 | +0.45(+1.53%) |
Jun 16, 2023 | 29.62 | 29.86 | 28.87 | 29.13 | 24,385 | -0.21(-0.73%) |