Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 33.80 | 33.92 | 33.74 | 33.89 | 149,143 | +0.24(+0.71%) |
Aug 29, 2024 | 33.83 | 33.85 | 33.60 | 33.65 | 266,763 | -0.20(-0.59%) |
Aug 28, 2024 | 33.80 | 33.93 | 33.76 | 33.85 | 393,475 | -0.07(-0.21%) |
Aug 27, 2024 | 33.87 | 33.97 | 33.83 | 33.92 | 32,045 | +0.27(+0.80%) |
Aug 26, 2024 | 33.66 | 33.76 | 33.60 | 33.65 | 274,141 | -0.13(-0.38%) |
Aug 23, 2024 | 33.33 | 33.84 | 33.32 | 33.78 | 185,739 | +0.70(+2.12%) |
Aug 22, 2024 | 33.32 | 33.32 | 33.05 | 33.08 | 76,366 | -0.08(-0.24%) |
Aug 21, 2024 | 33.10 | 33.23 | 32.98 | 33.16 | 339,851 | +0.19(+0.58%) |
Aug 20, 2024 | 32.89 | 33.01 | 32.85 | 32.97 | 111,350 | -0.06(-0.18%) |
Aug 19, 2024 | 32.85 | 33.08 | 32.85 | 33.03 | 67,521 | +0.57(+1.76%) |
Aug 16, 2024 | 32.22 | 32.47 | 32.21 | 32.46 | 261,935 | +0.30(+0.93%) |
Aug 15, 2024 | 32.04 | 32.21 | 32.02 | 32.16 | 66,004 | +0.25(+0.78%) |
Aug 14, 2024 | 31.85 | 31.93 | 31.80 | 31.91 | 38,363 | +0.06(+0.19%) |
Aug 13, 2024 | 31.51 | 31.88 | 31.50 | 31.85 | 81,757 | +0.50(+1.59%) |
Aug 12, 2024 | 31.37 | 31.39 | 31.23 | 31.35 | 86,450 | -0.02(-0.06%) |
Aug 09, 2024 | 31.16 | 31.41 | 31.09 | 31.37 | 110,857 | +0.20(+0.64%) |
Aug 08, 2024 | 31.05 | 31.24 | 30.96 | 31.17 | 79,090 | +0.32(+1.04%) |
Aug 07, 2024 | 31.24 | 31.36 | 30.85 | 30.85 | 187,430 | +0.16(+0.52%) |
Aug 06, 2024 | 30.35 | 30.84 | 30.33 | 30.69 | 524,249 | -0.08(-0.26%) |
Aug 05, 2024 | 30.83 | 30.96 | 30.64 | 30.77 | 277,191 | -0.72(-2.29%) |
Aug 02, 2024 | 31.60 | 31.65 | 31.36 | 31.49 | 133,807 | +0.02(+0.06%) |
Aug 01, 2024 | 32.03 | 32.06 | 31.33 | 31.47 | 516,165 | -0.97(-2.99%) |
Jul 31, 2024 | 32.43 | 32.58 | 32.28 | 32.44 | 115,695 | -0.37(-1.13%) |
Jul 30, 2024 | 32.73 | 32.82 | 32.68 | 32.81 | 141,741 | +0.20(+0.61%) |
Jul 29, 2024 | 32.66 | 32.66 | 32.39 | 32.61 | 59,800 | -0.23(-0.70%) |
Jul 26, 2024 | 32.67 | 32.87 | 32.64 | 32.84 | 126,322 | +0.23(+0.71%) |
Jul 25, 2024 | 32.54 | 32.86 | 32.45 | 32.61 | 156,169 | -0.07(-0.21%) |
Jul 24, 2024 | 32.84 | 32.97 | 32.67 | 32.68 | 42,477 | -0.10(-0.31%) |
Jul 23, 2024 | 32.72 | 32.85 | 32.67 | 32.78 | 128,114 | -0.08(-0.24%) |
Jul 22, 2024 | 32.76 | 32.91 | 32.62 | 32.86 | 187,318 | +0.38(+1.17%) |
Jul 19, 2024 | 32.51 | 32.59 | 32.41 | 32.48 | 173,852 | -0.15(-0.46%) |
Jul 18, 2024 | 32.91 | 32.98 | 32.56 | 32.63 | 177,848 | -0.03(-0.09%) |
Jul 17, 2024 | 32.67 | 32.78 | 32.63 | 32.66 | 70,965 | +0.07(+0.21%) |
Jul 16, 2024 | 32.29 | 32.59 | 32.20 | 32.59 | 224,635 | +0.06(+0.18%) |
Jul 15, 2024 | 32.77 | 32.77 | 32.48 | 32.53 | 153,403 | -0.33(-1.00%) |
Jul 12, 2024 | 32.88 | 32.99 | 32.84 | 32.86 | 130,440 | +0.22(+0.67%) |
Jul 11, 2024 | 32.64 | 32.77 | 32.58 | 32.64 | 106,691 | +0.30(+0.93%) |
Jul 10, 2024 | 32.17 | 32.34 | 32.12 | 32.34 | 150,118 | +0.59(+1.86%) |
Jul 09, 2024 | 31.82 | 31.84 | 31.66 | 31.75 | 221,006 | -0.30(-0.94%) |
Jul 08, 2024 | 32.41 | 32.41 | 32.04 | 32.05 | 205,864 | -0.12(-0.37%) |
Jul 05, 2024 | 31.99 | 32.19 | 31.84 | 32.17 | 979,171 | +0.20(+0.63%) |
Jul 03, 2024 | 31.83 | 31.98 | 31.81 | 31.97 | 135,588 | +0.57(+1.82%) |
Jul 02, 2024 | 31.30 | 31.41 | 31.20 | 31.40 | 639,736 | -0.27(-0.85%) |
Jul 01, 2024 | 31.75 | 31.87 | 31.57 | 31.67 | 262,495 | +0.44(+1.41%) |
Jun 28, 2024 | 31.12 | 31.25 | 31.07 | 31.23 | 141,442 | -0.02(-0.06%) |
Jun 27, 2024 | 31.28 | 31.31 | 31.14 | 31.25 | 244,317 | -0.14(-0.45%) |
Jun 26, 2024 | 31.27 | 31.44 | 31.19 | 31.39 | 156,761 | -0.35(-1.10%) |
Jun 25, 2024 | 31.59 | 31.78 | 31.50 | 31.74 | 218,068 | -0.11(-0.35%) |
Jun 24, 2024 | 31.76 | 31.92 | 31.72 | 31.85 | 144,836 | +0.52(+1.66%) |
Jun 21, 2024 | 31.30 | 31.43 | 31.15 | 31.33 | 495,384 | -0.44(-1.38%) |
Jun 20, 2024 | 31.58 | 31.80 | 31.56 | 31.77 | 328,111 | +0.12(+0.38%) |
Jun 18, 2024 | 31.49 | 31.65 | 31.46 | 31.65 | 155,847 | +0.29(+0.92%) |
Jun 17, 2024 | 31.19 | 31.38 | 31.01 | 31.36 | 168,025 | +0.07(+0.22%) |
Jun 14, 2024 | 31.02 | 31.32 | 30.89 | 31.29 | 289,567 | -0.35(-1.11%) |
Jun 13, 2024 | 32.00 | 32.00 | 31.53 | 31.64 | 390,259 | -0.65(-2.01%) |
Jun 12, 2024 | 32.48 | 32.51 | 32.25 | 32.29 | 429,558 | +0.23(+0.72%) |
Jun 11, 2024 | 31.96 | 32.15 | 31.74 | 32.06 | 750,475 | -0.54(-1.65%) |
Jun 10, 2024 | 32.42 | 32.63 | 32.35 | 32.60 | 218,276 | -0.17(-0.51%) |
Jun 07, 2024 | 32.94 | 32.95 | 32.73 | 32.76 | 74,852 | -0.41(-1.25%) |
Jun 06, 2024 | 32.99 | 33.19 | 32.99 | 33.18 | 90,910 | +0.21(+0.63%) |
Jun 05, 2024 | 33.01 | 33.01 | 32.73 | 32.97 | 276,661 | +0.13(+0.39%) |
Jun 04, 2024 | 32.83 | 32.95 | 32.77 | 32.84 | 171,138 | -0.43(-1.30%) |
Jun 03, 2024 | 33.18 | 33.28 | 33.08 | 33.28 | 429,720 | +0.16(+0.48%) |
May 31, 2024 | 32.91 | 33.12 | 32.78 | 33.12 | 184,133 | +0.29(+0.87%) |
May 30, 2024 | 32.75 | 32.90 | 32.70 | 32.83 | 216,381 | +0.63(+1.96%) |
May 29, 2024 | 32.35 | 32.40 | 32.19 | 32.20 | 228,985 | -0.65(-1.98%) |
May 28, 2024 | 32.86 | 32.88 | 32.70 | 32.85 | 661,205 | +0.21(+0.63%) |
May 24, 2024 | 32.45 | 32.67 | 32.42 | 32.65 | 515,601 | +0.16(+0.48%) |
May 23, 2024 | 32.90 | 32.90 | 32.40 | 32.49 | 314,408 | -0.29(-0.87%) |
May 22, 2024 | 32.91 | 32.97 | 32.68 | 32.77 | 264,786 | -0.29(-0.86%) |
May 21, 2024 | 32.95 | 33.07 | 32.92 | 33.06 | 71,026 | +0.11(+0.33%) |
May 20, 2024 | 33.13 | 33.13 | 32.93 | 32.95 | 112,865 | -0.17(-0.51%) |
May 17, 2024 | 32.92 | 33.12 | 32.90 | 33.12 | 92,800 | +0.25(+0.75%) |
May 16, 2024 | 33.07 | 33.08 | 32.87 | 32.87 | 168,300 | -0.35(-1.07%) |
May 15, 2024 | 33.04 | 33.23 | 32.96 | 33.23 | 268,944 | +0.57(+1.75%) |
May 14, 2024 | 32.42 | 32.66 | 32.40 | 32.66 | 217,566 | +0.47(+1.47%) |
May 13, 2024 | 32.15 | 32.26 | 32.15 | 32.18 | 341,496 | +0.13(+0.40%) |
May 10, 2024 | 32.18 | 32.18 | 32.02 | 32.06 | 156,284 | +0.16(+0.49%) |
May 09, 2024 | 31.84 | 31.98 | 31.84 | 31.90 | 387,435 | -0.25(-0.77%) |
May 08, 2024 | 32.04 | 32.15 | 32.03 | 32.14 | 139,599 | +0.25(+0.77%) |
May 07, 2024 | 31.94 | 32.01 | 31.89 | 31.90 | 135,245 | +0.30(+0.93%) |
May 06, 2024 | 31.36 | 31.62 | 31.34 | 31.60 | 244,536 | +0.34(+1.10%) |
May 03, 2024 | 31.36 | 31.37 | 31.05 | 31.26 | 225,533 | +0.13(+0.41%) |
May 02, 2024 | 31.07 | 31.17 | 30.86 | 31.13 | 616,139 | +0.39(+1.28%) |
May 01, 2024 | 30.76 | 31.09 | 30.54 | 30.74 | 406,340 | -0.04(-0.13%) |
Apr 30, 2024 | 31.02 | 31.23 | 30.78 | 30.78 | 579,975 | -1.03(-3.25%) |
Apr 29, 2024 | 31.74 | 31.87 | 31.67 | 31.81 | 241,514 | +0.12(+0.37%) |
Apr 26, 2024 | 31.69 | 31.75 | 31.62 | 31.69 | 124,922 | +0.35(+1.13%) |
Apr 25, 2024 | 31.05 | 31.38 | 30.92 | 31.34 | 163,981 | -0.05(-0.16%) |
Apr 24, 2024 | 31.38 | 31.44 | 31.28 | 31.39 | 271,572 | -0.14(-0.44%) |
Apr 23, 2024 | 31.32 | 31.59 | 31.30 | 31.52 | 203,643 | +0.56(+1.81%) |
Apr 22, 2024 | 30.70 | 31.03 | 30.70 | 30.96 | 305,932 | +0.51(+1.68%) |
Apr 19, 2024 | 30.47 | 30.57 | 30.37 | 30.45 | 3,306,663 | -0.01(-0.03%) |
Apr 18, 2024 | 30.45 | 30.68 | 30.42 | 30.46 | 278,659 | +0.18(+0.58%) |
Apr 17, 2024 | 30.34 | 30.42 | 30.17 | 30.28 | 250,097 | +0.41(+1.38%) |
Apr 16, 2024 | 29.95 | 30.01 | 29.73 | 29.87 | 267,351 | -0.17(-0.56%) |
Apr 15, 2024 | 30.39 | 30.49 | 30.01 | 30.04 | 468,349 | -0.20(-0.65%) |
Apr 12, 2024 | 30.32 | 30.50 | 30.16 | 30.24 | 143,444 | -0.32(-1.06%) |
Apr 11, 2024 | 30.68 | 30.68 | 30.24 | 30.56 | 316,894 | -0.27(-0.86%) |
Apr 10, 2024 | 30.80 | 30.96 | 30.63 | 30.83 | 290,256 | -0.60(-1.91%) |
Apr 09, 2024 | 31.64 | 31.64 | 31.30 | 31.43 | 241,504 | -0.08(-0.25%) |
Apr 08, 2024 | 31.49 | 31.60 | 31.43 | 31.50 | 219,191 | +0.14(+0.44%) |
Apr 05, 2024 | 31.34 | 31.45 | 31.17 | 31.37 | 222,741 | -0.15(-0.47%) |
Apr 04, 2024 | 32.02 | 32.05 | 31.51 | 31.51 | 411,915 | -0.06(-0.19%) |
Apr 03, 2024 | 31.50 | 31.66 | 31.46 | 31.57 | 327,546 | +0.21(+0.66%) |
Apr 02, 2024 | 31.41 | 31.41 | 31.27 | 31.37 | 773,031 | -0.13(-0.41%) |
Apr 01, 2024 | 31.64 | 31.77 | 31.45 | 31.50 | 727,333 | -0.16(-0.50%) |
Mar 28, 2024 | 31.70 | 31.79 | 31.60 | 31.65 | 169,719 | -0.19(-0.59%) |
Mar 27, 2024 | 31.68 | 31.85 | 31.68 | 31.84 | 107,791 | +0.45(+1.44%) |
Mar 26, 2024 | 31.53 | 31.56 | 31.39 | 31.39 | 84,558 | +0.05(+0.16%) |
Mar 25, 2024 | 31.32 | 31.50 | 31.28 | 31.34 | 148,238 | +0.09(+0.28%) |
Mar 22, 2024 | 31.29 | 31.31 | 31.20 | 31.25 | 109,601 | +0.16(+0.51%) |
Mar 21, 2024 | 31.24 | 31.34 | 31.08 | 31.09 | 207,971 | -0.02(-0.06%) |
Mar 20, 2024 | 30.53 | 31.14 | 30.53 | 31.11 | 151,936 | +0.50(+1.64%) |
Mar 19, 2024 | 30.53 | 30.66 | 30.45 | 30.61 | 216,177 | +0.19(+0.61%) |
Mar 18, 2024 | 30.55 | 30.56 | 30.38 | 30.42 | 180,387 | -0.07(-0.23%) |
Mar 15, 2024 | 30.50 | 30.57 | 30.41 | 30.49 | 146,332 | +0.35(+1.18%) |
Mar 14, 2024 | 30.42 | 30.44 | 30.01 | 30.14 | 161,345 | -0.44(-1.45%) |
Mar 13, 2024 | 30.62 | 30.69 | 30.58 | 30.58 | 308,077 | +0.32(+1.07%) |
Mar 12, 2024 | 30.17 | 30.28 | 30.10 | 30.26 | 158,938 | +0.08(+0.26%) |
Mar 11, 2024 | 30.11 | 30.20 | 30.01 | 30.18 | 156,439 | +0.14(+0.46%) |
Mar 08, 2024 | 30.21 | 30.27 | 29.99 | 30.04 | 183,020 | -0.05(-0.16%) |
Mar 07, 2024 | 29.94 | 30.14 | 29.94 | 30.09 | 106,076 | +0.57(+1.93%) |
Mar 06, 2024 | 29.61 | 29.67 | 29.50 | 29.52 | 89,839 | +0.31(+1.04%) |
Mar 05, 2024 | 29.13 | 29.28 | 29.11 | 29.21 | 207,709 | +0.16(+0.54%) |
Mar 04, 2024 | 28.95 | 29.09 | 28.95 | 29.05 | 120,995 | +0.04(+0.14%) |
Mar 01, 2024 | 28.97 | 29.06 | 28.75 | 29.02 | 148,107 | +0.23(+0.79%) |
Feb 29, 2024 | 29.06 | 29.06 | 28.64 | 28.79 | 393,313 | -0.18(-0.61%) |
Feb 28, 2024 | 29.06 | 29.09 | 28.97 | 28.97 | 122,489 | -0.23(-0.78%) |
Feb 27, 2024 | 29.14 | 29.27 | 29.12 | 29.19 | 97,704 | -0.03(-0.10%) |
Feb 26, 2024 | 29.29 | 29.30 | 29.19 | 29.22 | 171,277 | -0.02(-0.07%) |
Feb 23, 2024 | 29.20 | 29.33 | 29.18 | 29.24 | 320,637 | -0.09(-0.30%) |
Feb 22, 2024 | 29.38 | 29.39 | 29.17 | 29.33 | 381,473 | +0.04(+0.13%) |
Feb 21, 2024 | 29.16 | 29.31 | 29.14 | 29.29 | 246,775 | +0.22(+0.74%) |
Feb 20, 2024 | 28.92 | 29.07 | 28.92 | 29.07 | 915,582 | +0.73(+2.57%) |
Feb 16, 2024 | 28.38 | 28.48 | 28.28 | 28.35 | 266,090 | -0.35(-1.23%) |
Feb 15, 2024 | 28.42 | 28.73 | 28.42 | 28.70 | 316,497 | +0.16(+0.55%) |
Feb 14, 2024 | 28.48 | 28.56 | 28.42 | 28.54 | 559,778 | +0.25(+0.87%) |
Feb 13, 2024 | 28.59 | 28.59 | 28.25 | 28.30 | 500,201 | -0.47(-1.64%) |
Feb 12, 2024 | 28.69 | 28.84 | 28.67 | 28.77 | 116,463 | +0.09(+0.31%) |
Feb 09, 2024 | 28.48 | 28.69 | 28.42 | 28.68 | 469,176 | +0.10(+0.34%) |
Feb 08, 2024 | 28.57 | 28.60 | 28.52 | 28.58 | 332,939 | -0.04(-0.14%) |
Feb 07, 2024 | 28.67 | 28.67 | 28.46 | 28.62 | 302,064 | -0.27(-0.92%) |
Feb 06, 2024 | 28.73 | 28.91 | 28.73 | 28.89 | 168,922 | +0.12(+0.41%) |
Feb 05, 2024 | 28.78 | 28.81 | 28.59 | 28.77 | 413,397 | -0.44(-1.52%) |
Feb 02, 2024 | 29.20 | 29.22 | 29.09 | 29.21 | 3,023,236 | -0.09(-0.30%) |
Feb 01, 2024 | 29.21 | 29.32 | 28.99 | 29.30 | 615,005 | +0.24(+0.81%) |
Jan 31, 2024 | 29.40 | 29.44 | 29.02 | 29.06 | 243,050 | -0.08(-0.27%) |
Jan 30, 2024 | 29.03 | 29.16 | 29.03 | 29.14 | 436,585 | +0.40(+1.40%) |
Jan 29, 2024 | 28.53 | 28.75 | 28.47 | 28.74 | 137,914 | -0.15(-0.51%) |
Jan 26, 2024 | 28.85 | 28.92 | 28.79 | 28.89 | 329,676 | +0.06(+0.21%) |
Jan 25, 2024 | 28.84 | 28.84 | 28.66 | 28.83 | 138,678 | -0.16(-0.54%) |
Jan 24, 2024 | 29.20 | 29.20 | 28.99 | 28.99 | 181,868 | +0.23(+0.79%) |
Jan 23, 2024 | 28.77 | 28.82 | 28.59 | 28.76 | 232,062 | -0.29(-0.98%) |
Jan 22, 2024 | 29.07 | 29.17 | 29.01 | 29.05 | 395,116 | +0.09(+0.31%) |
Jan 19, 2024 | 28.83 | 28.96 | 28.66 | 28.96 | 1,086,613 | +0.03(+0.10%) |
Jan 18, 2024 | 28.94 | 28.95 | 28.77 | 28.93 | 364,646 | +0.06(+0.20%) |
Jan 17, 2024 | 28.76 | 28.90 | 28.69 | 28.87 | 1,060,688 | -0.31(-1.08%) |
Jan 16, 2024 | 29.31 | 29.34 | 29.15 | 29.18 | 263,856 | -0.67(-2.24%) |
Jan 12, 2024 | 29.91 | 30.03 | 29.80 | 29.85 | 1,483,073 | +0.06(+0.20%) |
Jan 11, 2024 | 29.89 | 29.97 | 29.57 | 29.79 | 143,615 | -0.12(-0.39%) |
Jan 10, 2024 | 29.75 | 29.96 | 29.74 | 29.91 | 165,307 | +0.21(+0.70%) |
Jan 09, 2024 | 29.61 | 29.77 | 29.57 | 29.70 | 244,746 | -0.64(-2.11%) |
Jan 08, 2024 | 30.21 | 30.36 | 30.20 | 30.34 | 140,757 | +0.27(+0.88%) |
Jan 05, 2024 | 30.00 | 30.34 | 30.00 | 30.08 | 120,213 | -0.01(-0.03%) |
Jan 04, 2024 | 29.97 | 30.23 | 29.97 | 30.09 | 153,681 | +0.42(+1.43%) |
Jan 03, 2024 | 29.69 | 29.76 | 29.59 | 29.66 | 469,563 | -0.34(-1.15%) |
Jan 02, 2024 | 30.03 | 30.19 | 29.97 | 30.01 | 776,367 | -0.12(-0.39%) |
Dec 29, 2023 | 30.19 | 30.24 | 30.09 | 30.13 | 114,187 | +0.04(+0.13%) |
Dec 28, 2023 | 30.13 | 30.23 | 30.07 | 30.09 | 161,764 | -0.23(-0.75%) |
Dec 27, 2023 | 30.21 | 30.37 | 30.18 | 30.31 | 147,997 | +0.12(+0.39%) |
Dec 26, 2023 | 30.02 | 30.29 | 30.02 | 30.20 | 197,505 | +0.20(+0.66%) |
Dec 22, 2023 | 30.08 | 30.15 | 29.92 | 30.00 | 85,919 | +0.03(+0.10%) |
Dec 21, 2023 | 29.90 | 29.98 | 29.78 | 29.97 | 175,759 | +0.46(+1.57%) |
Dec 20, 2023 | 29.75 | 29.86 | 29.48 | 29.51 | 1,055,158 | -0.45(-1.49%) |
Dec 19, 2023 | 29.82 | 29.98 | 29.82 | 29.96 | 2,198,287 | +0.27(+0.91%) |
Dec 18, 2023 | 29.78 | 29.79 | 29.59 | 29.68 | 176,962 | +0.04(+0.13%) |
Dec 15, 2023 | 29.65 | 29.87 | 29.65 | 29.65 | 1,529,093 | -0.63(-2.08%) |
Dec 14, 2023 | 30.15 | 30.32 | 30.11 | 30.27 | 448,725 | +0.27(+0.90%) |
Dec 13, 2023 | 29.54 | 30.03 | 29.42 | 30.00 | 1,151,877 | +0.44(+1.47%) |
Dec 12, 2023 | 29.54 | 29.58 | 29.47 | 29.57 | 242,389 | -0.11(-0.36%) |
Dec 11, 2023 | 29.65 | 29.70 | 29.56 | 29.67 | 223,967 | -0.18(-0.62%) |
Dec 08, 2023 | 29.65 | 29.86 | 29.64 | 29.86 | 413,188 | +0.20(+0.69%) |
Dec 07, 2023 | 29.52 | 29.69 | 29.44 | 29.65 | 130,587 | -0.01(-0.03%) |
Dec 06, 2023 | 29.94 | 29.99 | 29.65 | 29.66 | 130,952 | -0.09(-0.29%) |
Dec 05, 2023 | 29.79 | 29.90 | 29.73 | 29.75 | 279,465 | +0.00(+0.00%) |
Dec 04, 2023 | 29.60 | 29.77 | 29.60 | 29.75 | 290,191 | +0.03(+0.10%) |
Dec 01, 2023 | 29.53 | 29.77 | 29.43 | 29.72 | 672,099 | +0.16(+0.52%) |
Nov 30, 2023 | 29.62 | 29.62 | 29.49 | 29.57 | 200,690 | -0.17(-0.59%) |
Nov 29, 2023 | 29.82 | 29.88 | 29.69 | 29.74 | 114,531 | +0.17(+0.59%) |
Nov 28, 2023 | 29.52 | 29.66 | 29.46 | 29.57 | 351,582 | +0.21(+0.73%) |
Nov 27, 2023 | 29.35 | 29.36 | 29.24 | 29.35 | 633,761 | +0.10(+0.33%) |
Nov 24, 2023 | 29.18 | 29.33 | 29.18 | 29.26 | 93,250 | +0.30(+1.04%) |
Nov 22, 2023 | 28.88 | 28.99 | 28.81 | 28.96 | 117,234 | +0.09(+0.30%) |
Nov 21, 2023 | 28.97 | 28.97 | 28.83 | 28.87 | 745,470 | -0.16(-0.57%) |
Nov 20, 2023 | 28.93 | 29.05 | 28.91 | 29.03 | 143,538 | +0.21(+0.74%) |
Nov 17, 2023 | 28.61 | 28.83 | 28.57 | 28.82 | 391,494 | +0.39(+1.36%) |
Nov 16, 2023 | 28.41 | 28.56 | 28.37 | 28.43 | 191,205 | +0.26(+0.93%) |
Nov 15, 2023 | 28.26 | 28.30 | 28.15 | 28.17 | 119,714 | -0.14(-0.48%) |
Nov 14, 2023 | 28.05 | 28.32 | 28.05 | 28.31 | 330,409 | +0.93(+3.40%) |
Nov 13, 2023 | 27.22 | 27.42 | 27.18 | 27.38 | 221,654 | +0.12(+0.43%) |
Nov 10, 2023 | 27.17 | 27.30 | 26.94 | 27.26 | 212,561 | +0.26(+0.97%) |
Nov 09, 2023 | 27.10 | 27.28 | 26.97 | 27.00 | 769,232 | +0.07(+0.25%) |
Nov 08, 2023 | 26.88 | 26.98 | 26.83 | 26.93 | 2,300,479 | +0.20(+0.76%) |
Nov 07, 2023 | 26.59 | 26.81 | 26.57 | 26.73 | 2,046,282 | -0.13(-0.47%) |
Nov 06, 2023 | 27.03 | 27.03 | 26.79 | 26.86 | 109,448 | -0.13(-0.47%) |
Nov 03, 2023 | 27.09 | 27.17 | 26.98 | 26.98 | 113,912 | +0.16(+0.61%) |
Nov 02, 2023 | 26.65 | 26.82 | 26.59 | 26.82 | 110,608 | +0.72(+2.75%) |
Nov 01, 2023 | 25.88 | 26.10 | 25.82 | 26.10 | 100,588 | +0.17(+0.67%) |
Oct 31, 2023 | 25.84 | 25.94 | 25.78 | 25.93 | 113,452 | -0.02(-0.07%) |
Oct 30, 2023 | 25.86 | 25.98 | 25.81 | 25.94 | 345,302 | +0.58(+2.29%) |
Oct 27, 2023 | 25.69 | 25.69 | 25.30 | 25.36 | 406,133 | -0.17(-0.68%) |
Oct 26, 2023 | 25.50 | 25.61 | 25.38 | 25.54 | 679,068 | +0.02(+0.08%) |
Oct 25, 2023 | 25.60 | 25.72 | 25.46 | 25.52 | 189,316 | -0.10(-0.38%) |
Oct 24, 2023 | 25.56 | 25.67 | 25.53 | 25.61 | 252,695 | -0.05(-0.19%) |
Oct 23, 2023 | 25.55 | 25.84 | 25.48 | 25.66 | 257,502 | -0.07(-0.26%) |
Oct 20, 2023 | 25.89 | 25.96 | 25.72 | 25.73 | 196,623 | -0.26(-1.01%) |
Oct 19, 2023 | 25.99 | 26.27 | 25.93 | 25.99 | 543,903 | -0.05(-0.19%) |
Oct 18, 2023 | 26.23 | 26.28 | 26.00 | 26.04 | 235,343 | -0.42(-1.57%) |
Oct 17, 2023 | 26.21 | 26.60 | 26.21 | 26.46 | 237,685 | +0.01(+0.04%) |
Oct 16, 2023 | 26.34 | 26.48 | 26.24 | 26.45 | 209,672 | +0.33(+1.26%) |
Oct 13, 2023 | 26.31 | 26.39 | 26.06 | 26.12 | 202,613 | -0.25(-0.95%) |
Oct 12, 2023 | 26.68 | 26.68 | 26.28 | 26.37 | 242,123 | -0.42(-1.56%) |
Oct 11, 2023 | 26.75 | 26.84 | 26.61 | 26.79 | 167,040 | +0.25(+0.95%) |
Oct 10, 2023 | 26.48 | 26.65 | 26.48 | 26.54 | 257,805 | +0.51(+1.97%) |
Oct 09, 2023 | 25.79 | 26.02 | 25.79 | 26.02 | 92,646 | -0.20(-0.78%) |
Oct 06, 2023 | 25.72 | 26.29 | 25.55 | 26.23 | 208,443 | +0.34(+1.31%) |
Oct 05, 2023 | 25.78 | 25.94 | 25.74 | 25.89 | 496,054 | +0.17(+0.68%) |
Oct 04, 2023 | 25.74 | 25.76 | 25.45 | 25.71 | 380,971 | +0.08(+0.30%) |
Oct 03, 2023 | 25.75 | 25.81 | 25.54 | 25.63 | 413,923 | -0.37(-1.42%) |
Oct 02, 2023 | 26.55 | 26.56 | 25.95 | 26.00 | 1,086,545 | -0.64(-2.40%) |
Sep 29, 2023 | 26.97 | 27.01 | 26.56 | 26.64 | 292,103 | -0.02(-0.07%) |
Sep 28, 2023 | 26.56 | 26.77 | 26.53 | 26.66 | 290,739 | +0.38(+1.44%) |
Sep 27, 2023 | 26.44 | 26.44 | 26.11 | 26.28 | 197,840 | -0.15(-0.55%) |
Sep 26, 2023 | 26.54 | 26.66 | 26.41 | 26.43 | 575,811 | -0.24(-0.91%) |
Sep 25, 2023 | 26.60 | 26.68 | 26.60 | 26.67 | 777,106 | -0.31(-1.15%) |
Sep 22, 2023 | 27.15 | 27.25 | 26.94 | 26.98 | 186,985 | -0.15(-0.57%) |
Sep 21, 2023 | 27.21 | 27.32 | 27.11 | 27.14 | 311,879 | -0.32(-1.16%) |
Sep 20, 2023 | 27.69 | 27.80 | 27.45 | 27.46 | 316,354 | +0.13(+0.46%) |
Sep 19, 2023 | 27.30 | 27.41 | 27.27 | 27.33 | 186,101 | +0.19(+0.71%) |
Sep 18, 2023 | 27.17 | 27.19 | 27.03 | 27.14 | 2,025,100 | -0.06(-0.21%) |
Sep 15, 2023 | 27.19 | 27.33 | 27.17 | 27.19 | 171,286 | -0.10(-0.36%) |
Sep 14, 2023 | 27.13 | 27.32 | 27.11 | 27.29 | 151,627 | +0.37(+1.37%) |
Sep 13, 2023 | 27.06 | 27.13 | 26.89 | 26.92 | 158,539 | -0.23(-0.86%) |
Sep 12, 2023 | 27.05 | 27.22 | 27.01 | 27.16 | 540,636 | +0.04(+0.14%) |
Sep 11, 2023 | 26.97 | 27.16 | 26.93 | 27.12 | 356,054 | +0.35(+1.30%) |
Sep 08, 2023 | 26.70 | 26.83 | 26.64 | 26.77 | 1,306,136 | +0.19(+0.73%) |
Sep 07, 2023 | 26.66 | 26.72 | 26.55 | 26.57 | 1,086,176 | -0.04(-0.15%) |
Sep 06, 2023 | 26.66 | 26.72 | 26.55 | 26.61 | 306,034 | -0.28(-1.04%) |
Sep 05, 2023 | 27.06 | 27.08 | 26.83 | 26.89 | 335,010 | -0.36(-1.32%) |