Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.81 | 40.07 | 39.38 | 40.07 | 14,185 | +0.37(+0.93%) |
May 30, 2024 | 39.74 | 39.83 | 39.64 | 39.70 | 17,937 | -0.09(-0.22%) |
May 29, 2024 | 39.81 | 39.85 | 39.71 | 39.79 | 25,755 | -0.34(-0.85%) |
May 28, 2024 | 40.29 | 40.29 | 39.96 | 40.13 | 37,842 | +0.03(+0.07%) |
May 24, 2024 | 39.89 | 40.17 | 39.89 | 40.10 | 12,473 | +0.29(+0.73%) |
May 23, 2024 | 40.17 | 40.26 | 39.76 | 39.81 | 18,326 | -0.13(-0.33%) |
May 22, 2024 | 40.18 | 40.18 | 39.81 | 39.94 | 42,362 | -0.14(-0.35%) |
May 21, 2024 | 39.94 | 40.11 | 39.94 | 40.08 | 18,935 | +0.13(+0.33%) |
May 20, 2024 | 39.85 | 40.01 | 39.85 | 39.95 | 17,897 | +0.14(+0.35%) |
May 17, 2024 | 39.78 | 39.85 | 39.73 | 39.81 | 14,051 | +0.04(+0.10%) |
May 16, 2024 | 40.00 | 40.03 | 39.77 | 39.77 | 33,485 | -0.20(-0.51%) |
May 15, 2024 | 39.63 | 39.99 | 39.63 | 39.97 | 24,851 | +0.52(+1.33%) |
May 14, 2024 | 39.23 | 39.45 | 39.20 | 39.45 | 16,554 | +0.22(+0.56%) |
May 13, 2024 | 39.51 | 39.51 | 39.20 | 39.23 | 27,721 | -0.08(-0.20%) |
May 10, 2024 | 39.47 | 39.47 | 39.23 | 39.31 | 23,800 | +0.02(+0.05%) |
May 09, 2024 | 38.99 | 39.29 | 38.99 | 39.29 | 21,859 | +0.35(+0.90%) |
May 08, 2024 | 38.79 | 39.05 | 38.79 | 38.94 | 13,098 | -0.01(-0.03%) |
May 07, 2024 | 38.94 | 39.06 | 38.92 | 38.95 | 10,968 | +0.17(+0.44%) |
May 06, 2024 | 38.71 | 38.78 | 38.70 | 38.78 | 19,533 | +0.27(+0.70%) |
May 03, 2024 | 38.49 | 38.59 | 38.34 | 38.51 | 19,473 | +0.47(+1.23%) |
May 02, 2024 | 38.00 | 38.10 | 37.64 | 38.04 | 13,407 | +0.31(+0.82%) |
May 01, 2024 | 37.74 | 38.08 | 37.55 | 37.73 | 10,577 | -0.02(-0.05%) |
Apr 30, 2024 | 38.28 | 38.29 | 37.75 | 37.75 | 13,843 | -0.68(-1.77%) |
Apr 29, 2024 | 38.36 | 38.43 | 38.24 | 38.43 | 17,250 | +0.22(+0.58%) |
Apr 26, 2024 | 38.20 | 38.29 | 38.15 | 38.21 | 14,282 | +0.20(+0.53%) |
Apr 25, 2024 | 37.65 | 38.05 | 37.61 | 38.01 | 21,136 | -0.01(-0.03%) |
Apr 24, 2024 | 38.07 | 38.07 | 37.85 | 38.02 | 14,703 | +0.07(+0.18%) |
Apr 23, 2024 | 37.69 | 38.04 | 37.59 | 37.95 | 13,101 | +0.42(+1.11%) |
Apr 22, 2024 | 37.41 | 37.78 | 37.30 | 37.53 | 19,305 | +0.30(+0.81%) |
Apr 19, 2024 | 37.28 | 37.47 | 37.14 | 37.23 | 22,842 | -0.17(-0.44%) |
Apr 18, 2024 | 37.68 | 37.84 | 37.37 | 37.40 | 14,366 | -0.19(-0.51%) |
Apr 17, 2024 | 37.94 | 37.99 | 37.53 | 37.59 | 14,957 | -0.10(-0.27%) |
Apr 16, 2024 | 37.80 | 37.83 | 37.62 | 37.69 | 12,080 | -0.14(-0.37%) |
Apr 15, 2024 | 38.51 | 38.57 | 37.74 | 37.83 | 26,735 | -0.38(-0.99%) |
Apr 12, 2024 | 38.63 | 38.63 | 38.14 | 38.21 | 29,963 | -0.48(-1.25%) |
Apr 11, 2024 | 38.60 | 38.78 | 38.39 | 38.69 | 19,998 | +0.20(+0.53%) |
Apr 10, 2024 | 38.42 | 38.62 | 38.31 | 38.49 | 24,776 | -0.34(-0.89%) |
Apr 09, 2024 | 39.13 | 39.13 | 38.48 | 38.83 | 21,583 | -0.16(-0.41%) |
Apr 08, 2024 | 39.08 | 39.08 | 38.95 | 38.99 | 15,979 | -0.02(-0.05%) |
Apr 05, 2024 | 38.56 | 39.12 | 38.56 | 39.01 | 48,792 | +0.45(+1.17%) |
Apr 04, 2024 | 39.35 | 39.35 | 38.55 | 38.56 | 15,942 | -0.45(-1.15%) |
Apr 03, 2024 | 38.93 | 39.13 | 38.88 | 39.01 | 29,009 | +0.10(+0.26%) |
Apr 02, 2024 | 39.11 | 39.11 | 38.72 | 38.91 | 31,123 | -0.44(-1.12%) |
Apr 01, 2024 | 39.63 | 39.63 | 39.29 | 39.35 | 30,642 | -0.07(-0.18%) |
Mar 28, 2024 | 39.39 | 39.45 | 39.32 | 39.42 | 11,358 | +0.19(+0.48%) |
Mar 27, 2024 | 39.24 | 39.24 | 39.04 | 39.23 | 43,272 | +0.23(+0.59%) |
Mar 26, 2024 | 39.21 | 39.24 | 39.00 | 39.00 | 17,630 | -0.11(-0.28%) |
Mar 25, 2024 | 39.10 | 39.24 | 39.10 | 39.11 | 15,508 | -0.07(-0.18%) |
Mar 22, 2024 | 39.33 | 39.33 | 39.12 | 39.18 | 15,777 | -0.12(-0.31%) |
Mar 21, 2024 | 39.42 | 39.42 | 39.22 | 39.30 | 19,434 | +0.19(+0.49%) |
Mar 20, 2024 | 38.82 | 39.11 | 38.66 | 39.11 | 12,479 | +0.38(+0.98%) |
Mar 19, 2024 | 38.28 | 38.73 | 38.28 | 38.73 | 24,839 | +0.39(+1.02%) |
Mar 18, 2024 | 38.48 | 38.48 | 38.32 | 38.34 | 24,576 | +0.19(+0.50%) |
Mar 15, 2024 | 38.14 | 38.21 | 38.02 | 38.15 | 6,286 | -0.28(-0.73%) |
Mar 14, 2024 | 38.70 | 38.70 | 38.26 | 38.43 | 12,502 | -0.16(-0.41%) |
Mar 13, 2024 | 38.67 | 38.68 | 38.50 | 38.59 | 14,620 | +0.06(+0.16%) |
Mar 12, 2024 | 38.41 | 38.54 | 38.24 | 38.53 | 15,320 | +0.35(+0.92%) |
Mar 11, 2024 | 38.19 | 38.19 | 37.96 | 38.18 | 14,681 | -0.08(-0.21%) |
Mar 08, 2024 | 38.58 | 38.59 | 38.23 | 38.26 | 11,377 | -0.25(-0.64%) |
Mar 07, 2024 | 38.32 | 38.53 | 38.32 | 38.51 | 14,939 | +0.40(+1.05%) |
Mar 06, 2024 | 38.15 | 38.26 | 38.02 | 38.11 | 16,144 | +0.28(+0.75%) |
Mar 05, 2024 | 38.03 | 38.10 | 37.71 | 37.83 | 15,213 | -0.32(-0.85%) |
Mar 04, 2024 | 38.16 | 38.31 | 38.14 | 38.15 | 26,348 | -0.02(-0.06%) |
Mar 01, 2024 | 37.99 | 38.17 | 37.88 | 38.17 | 9,268 | +0.41(+1.09%) |
Feb 29, 2024 | 37.69 | 37.77 | 37.61 | 37.76 | 13,399 | +0.15(+0.40%) |
Feb 28, 2024 | 37.68 | 37.68 | 37.57 | 37.61 | 11,326 | -0.20(-0.52%) |
Feb 27, 2024 | 37.80 | 37.81 | 37.72 | 37.81 | 15,019 | +0.07(+0.18%) |
Feb 26, 2024 | 37.66 | 37.83 | 37.66 | 37.74 | 19,184 | +0.10(+0.27%) |
Feb 23, 2024 | 37.59 | 37.67 | 37.57 | 37.64 | 8,286 | +0.14(+0.39%) |
Feb 22, 2024 | 37.23 | 37.52 | 37.17 | 37.50 | 13,188 | +0.63(+1.71%) |
Feb 21, 2024 | 36.82 | 36.86 | 36.63 | 36.86 | 12,220 | +0.03(+0.09%) |
Feb 20, 2024 | 36.92 | 36.93 | 36.69 | 36.83 | 14,293 | -0.22(-0.59%) |
Feb 16, 2024 | 37.19 | 37.31 | 37.02 | 37.05 | 22,865 | -0.17(-0.44%) |
Feb 15, 2024 | 36.94 | 37.24 | 36.94 | 37.22 | 20,215 | +0.37(+0.99%) |
Feb 14, 2024 | 36.82 | 36.85 | 36.60 | 36.85 | 9,385 | +0.26(+0.71%) |
Feb 13, 2024 | 36.66 | 36.69 | 36.38 | 36.59 | 17,524 | -0.51(-1.37%) |
Feb 12, 2024 | 37.06 | 37.27 | 37.06 | 37.10 | 14,203 | +0.02(+0.04%) |
Feb 09, 2024 | 36.88 | 37.08 | 36.88 | 37.08 | 19,047 | +0.20(+0.53%) |
Feb 08, 2024 | 36.89 | 36.91 | 36.74 | 36.88 | 13,829 | +0.03(+0.08%) |
Feb 07, 2024 | 36.64 | 36.93 | 36.63 | 36.85 | 15,355 | +0.36(+1.00%) |
Feb 06, 2024 | 36.69 | 36.69 | 36.44 | 36.49 | 6,346 | -0.06(-0.16%) |
Feb 05, 2024 | 36.48 | 36.65 | 36.37 | 36.55 | 9,601 | +0.00(+0.00%) |
Feb 02, 2024 | 36.40 | 36.68 | 36.36 | 36.55 | 21,910 | +0.06(+0.16%) |
Feb 01, 2024 | 36.24 | 36.51 | 36.16 | 36.49 | 10,369 | +0.41(+1.14%) |
Jan 31, 2024 | 36.48 | 36.50 | 36.08 | 36.08 | 15,146 | -0.40(-1.10%) |
Jan 30, 2024 | 36.27 | 36.55 | 36.27 | 36.48 | 6,753 | +0.24(+0.66%) |
Jan 29, 2024 | 36.07 | 36.27 | 36.02 | 36.24 | 12,891 | +0.22(+0.61%) |
Jan 26, 2024 | 35.97 | 36.05 | 35.96 | 36.02 | 19,918 | +0.02(+0.06%) |
Jan 25, 2024 | 35.97 | 36.06 | 35.90 | 36.00 | 19,437 | +0.20(+0.56%) |
Jan 24, 2024 | 35.97 | 35.98 | 35.72 | 35.80 | 20,439 | -0.02(-0.06%) |
Jan 23, 2024 | 35.82 | 35.85 | 35.71 | 35.82 | 12,837 | +0.01(+0.03%) |
Jan 22, 2024 | 35.76 | 35.81 | 35.74 | 35.81 | 8,720 | +0.18(+0.51%) |
Jan 19, 2024 | 35.42 | 35.63 | 35.27 | 35.63 | 7,686 | +0.35(+0.98%) |
Jan 18, 2024 | 35.25 | 35.28 | 35.02 | 35.28 | 7,747 | +0.18(+0.53%) |
Jan 17, 2024 | 35.05 | 35.17 | 34.97 | 35.10 | 8,375 | -0.16(-0.47%) |
Jan 16, 2024 | 35.34 | 35.46 | 35.17 | 35.26 | 18,806 | -0.14(-0.40%) |
Jan 12, 2024 | 35.45 | 35.50 | 35.32 | 35.41 | 18,218 | +0.13(+0.37%) |
Jan 11, 2024 | 35.23 | 35.28 | 35.02 | 35.28 | 6,171 | +0.07(+0.20%) |
Jan 10, 2024 | 35.10 | 35.28 | 35.10 | 35.21 | 15,634 | +0.11(+0.31%) |
Jan 09, 2024 | 35.17 | 35.17 | 34.97 | 35.10 | 8,007 | -0.12(-0.35%) |
Jan 08, 2024 | 34.82 | 35.22 | 34.81 | 35.22 | 9,893 | +0.44(+1.26%) |
Jan 05, 2024 | 34.85 | 34.97 | 34.70 | 34.79 | 23,124 | -0.01(-0.04%) |
Jan 04, 2024 | 34.94 | 35.09 | 34.80 | 34.80 | 12,312 | -0.16(-0.45%) |
Jan 03, 2024 | 35.02 | 35.11 | 34.91 | 34.96 | 39,749 | -0.11(-0.33%) |
Jan 02, 2024 | 34.81 | 35.14 | 34.78 | 35.07 | 14,643 | +0.07(+0.20%) |
Dec 29, 2023 | 35.10 | 35.13 | 34.92 | 35.00 | 13,627 | -0.07(-0.20%) |
Dec 28, 2023 | 35.09 | 35.16 | 35.07 | 35.07 | 15,014 | +0.01(+0.03%) |
Dec 27, 2023 | 35.00 | 35.14 | 35.00 | 35.06 | 32,981 | -0.02(-0.06%) |
Dec 26, 2023 | 34.94 | 35.15 | 34.94 | 35.08 | 16,707 | +0.12(+0.35%) |
Dec 22, 2023 | 34.89 | 35.08 | 34.89 | 34.96 | 9,936 | +0.11(+0.32%) |
Dec 21, 2023 | 34.75 | 34.88 | 34.63 | 34.85 | 13,479 | +0.26(+0.75%) |
Dec 20, 2023 | 35.09 | 35.17 | 34.59 | 34.59 | 13,938 | -0.53(-1.51%) |
Dec 19, 2023 | 34.92 | 35.12 | 34.92 | 35.12 | 31,267 | +0.31(+0.89%) |
Dec 18, 2023 | 34.80 | 34.87 | 34.75 | 34.81 | 41,381 | +0.16(+0.46%) |
Dec 15, 2023 | 34.76 | 34.76 | 34.59 | 34.65 | 16,184 | -0.31(-0.89%) |
Dec 14, 2023 | 34.88 | 35.00 | 34.77 | 34.96 | 27,355 | +0.19(+0.55%) |
Dec 13, 2023 | 34.21 | 34.77 | 34.20 | 34.77 | 10,369 | +0.62(+1.82%) |
Dec 12, 2023 | 34.06 | 34.20 | 33.95 | 34.15 | 8,201 | +0.05(+0.15%) |
Dec 11, 2023 | 33.92 | 34.10 | 33.90 | 34.10 | 19,575 | +0.19(+0.57%) |
Dec 08, 2023 | 33.76 | 33.95 | 33.74 | 33.91 | 10,465 | +0.15(+0.45%) |
Dec 07, 2023 | 33.61 | 33.76 | 33.59 | 33.76 | 8,480 | +0.17(+0.50%) |
Dec 06, 2023 | 33.89 | 33.89 | 33.59 | 33.59 | 12,997 | -0.18(-0.52%) |
Dec 05, 2023 | 33.84 | 33.86 | 33.72 | 33.77 | 9,994 | -0.12(-0.36%) |
Dec 04, 2023 | 33.77 | 33.94 | 33.77 | 33.89 | 61,245 | -0.16(-0.48%) |
Dec 01, 2023 | 33.79 | 34.11 | 33.79 | 34.05 | 35,332 | +0.24(+0.71%) |
Nov 30, 2023 | 33.58 | 33.82 | 33.58 | 33.82 | 5,730 | +0.26(+0.78%) |
Nov 29, 2023 | 33.66 | 33.75 | 33.53 | 33.55 | 73,998 | +0.01(+0.03%) |
Nov 28, 2023 | 33.62 | 33.75 | 33.52 | 33.55 | 21,902 | -0.09(-0.27%) |
Nov 27, 2023 | 33.53 | 33.66 | 33.50 | 33.63 | 8,628 | +0.10(+0.31%) |
Nov 24, 2023 | 33.55 | 33.58 | 33.52 | 33.53 | 9,832 | -0.03(-0.09%) |
Nov 22, 2023 | 33.47 | 33.60 | 33.47 | 33.56 | 10,845 | +0.11(+0.33%) |
Nov 21, 2023 | 33.54 | 33.54 | 33.40 | 33.45 | 11,146 | -0.11(-0.32%) |
Nov 20, 2023 | 33.36 | 33.61 | 33.35 | 33.56 | 18,776 | +0.21(+0.62%) |
Nov 17, 2023 | 33.28 | 33.42 | 33.28 | 33.35 | 27,838 | +0.10(+0.30%) |
Nov 16, 2023 | 33.27 | 33.35 | 33.13 | 33.25 | 18,239 | -0.08(-0.24%) |
Nov 15, 2023 | 33.40 | 33.51 | 33.32 | 33.33 | 10,420 | -0.06(-0.18%) |
Nov 14, 2023 | 33.29 | 33.48 | 33.23 | 33.39 | 28,688 | +0.57(+1.72%) |
Nov 13, 2023 | 32.75 | 32.86 | 32.72 | 32.82 | 22,728 | +0.01(+0.04%) |
Nov 10, 2023 | 32.57 | 32.83 | 32.47 | 32.81 | 9,307 | +0.47(+1.44%) |
Nov 09, 2023 | 32.74 | 32.74 | 32.33 | 32.34 | 5,357 | -0.34(-1.03%) |
Nov 08, 2023 | 32.71 | 32.75 | 32.57 | 32.68 | 33,423 | -0.02(-0.07%) |
Nov 07, 2023 | 32.76 | 32.76 | 32.67 | 32.70 | 12,397 | -0.02(-0.05%) |
Nov 06, 2023 | 32.71 | 32.78 | 32.66 | 32.72 | 10,017 | +0.05(+0.15%) |
Nov 03, 2023 | 32.64 | 32.82 | 32.64 | 32.67 | 20,093 | +0.23(+0.71%) |
Nov 02, 2023 | 32.09 | 32.46 | 32.09 | 32.44 | 12,355 | +0.50(+1.56%) |
Nov 01, 2023 | 31.59 | 31.98 | 31.59 | 31.94 | 13,964 | +0.37(+1.19%) |
Oct 31, 2023 | 31.31 | 31.57 | 31.28 | 31.57 | 9,045 | +0.25(+0.78%) |
Oct 30, 2023 | 31.26 | 31.33 | 31.15 | 31.32 | 6,862 | +0.32(+1.04%) |
Oct 27, 2023 | 31.25 | 31.25 | 30.97 | 31.00 | 7,450 | -0.24(-0.77%) |
Oct 26, 2023 | 31.41 | 31.50 | 31.24 | 31.24 | 19,883 | -0.26(-0.81%) |
Oct 25, 2023 | 31.71 | 31.71 | 31.49 | 31.50 | 13,565 | -0.33(-1.05%) |
Oct 24, 2023 | 31.64 | 31.88 | 31.64 | 31.83 | 33,121 | +0.25(+0.79%) |
Oct 23, 2023 | 31.52 | 31.82 | 31.52 | 31.58 | 9,514 | -0.10(-0.32%) |
Oct 20, 2023 | 32.00 | 32.00 | 31.68 | 31.68 | 5,099 | -0.30(-0.93%) |
Oct 19, 2023 | 32.36 | 32.38 | 31.94 | 31.98 | 6,890 | -0.43(-1.33%) |
Oct 18, 2023 | 32.55 | 32.66 | 32.38 | 32.41 | 9,175 | -0.30(-0.92%) |
Oct 17, 2023 | 32.45 | 32.79 | 32.45 | 32.71 | 18,101 | +0.08(+0.25%) |
Oct 16, 2023 | 32.34 | 32.74 | 32.34 | 32.63 | 20,904 | +0.33(+1.02%) |
Oct 13, 2023 | 32.53 | 32.53 | 32.30 | 32.30 | 4,003 | -0.10(-0.31%) |
Oct 12, 2023 | 32.73 | 32.73 | 32.35 | 32.40 | 5,563 | -0.27(-0.82%) |
Oct 11, 2023 | 32.56 | 32.67 | 32.45 | 32.67 | 9,477 | +0.14(+0.42%) |
Oct 10, 2023 | 32.39 | 32.74 | 32.39 | 32.53 | 8,715 | +0.21(+0.66%) |
Oct 09, 2023 | 31.99 | 32.36 | 31.95 | 32.32 | 11,619 | +0.22(+0.68%) |
Oct 06, 2023 | 31.61 | 32.18 | 31.53 | 32.10 | 13,908 | +0.32(+1.01%) |
Oct 05, 2023 | 31.61 | 31.78 | 31.60 | 31.78 | 10,437 | +0.07(+0.23%) |
Oct 04, 2023 | 31.52 | 31.71 | 31.43 | 31.71 | 14,170 | +0.17(+0.54%) |
Oct 03, 2023 | 31.75 | 31.85 | 31.40 | 31.53 | 20,884 | -0.43(-1.33%) |
Oct 02, 2023 | 32.07 | 32.14 | 31.82 | 31.96 | 19,723 | -0.14(-0.44%) |
Sep 29, 2023 | 32.44 | 32.45 | 32.05 | 32.10 | 8,991 | -0.18(-0.56%) |
Sep 28, 2023 | 32.04 | 32.42 | 32.04 | 32.28 | 19,641 | +0.23(+0.72%) |
Sep 27, 2023 | 32.09 | 32.16 | 31.85 | 32.05 | 16,138 | +0.01(+0.03%) |
Sep 26, 2023 | 32.27 | 32.28 | 32.01 | 32.04 | 7,672 | -0.35(-1.08%) |
Sep 25, 2023 | 32.17 | 32.39 | 32.37 | 32.39 | 10,577 | +0.12(+0.37%) |
Sep 22, 2023 | 32.35 | 32.50 | 32.27 | 32.27 | 9,611 | -0.02(-0.06%) |
Sep 21, 2023 | 32.55 | 32.55 | 32.29 | 32.29 | 9,521 | -0.43(-1.31%) |
Sep 20, 2023 | 33.01 | 33.09 | 32.72 | 32.72 | 6,501 | -0.16(-0.49%) |
Sep 19, 2023 | 32.76 | 32.95 | 32.76 | 32.88 | 80,484 | -0.01(-0.04%) |
Sep 18, 2023 | 32.84 | 32.94 | 32.84 | 32.89 | 2,961 | +0.07(+0.20%) |
Sep 15, 2023 | 33.25 | 33.25 | 32.81 | 32.83 | 15,988 | -0.63(-1.89%) |
Sep 14, 2023 | 33.22 | 33.49 | 33.22 | 33.46 | 11,346 | +0.34(+1.03%) |
Sep 13, 2023 | 33.21 | 33.22 | 33.07 | 33.12 | 11,405 | -0.07(-0.21%) |
Sep 12, 2023 | 33.36 | 33.37 | 33.16 | 33.19 | 23,198 | -0.17(-0.51%) |
Sep 11, 2023 | 33.45 | 33.48 | 33.35 | 33.36 | 15,898 | +0.07(+0.21%) |
Sep 08, 2023 | 33.19 | 33.39 | 33.19 | 33.29 | 13,688 | +0.07(+0.21%) |
Sep 07, 2023 | 32.96 | 33.22 | 32.96 | 33.22 | 8,428 | +0.07(+0.21%) |
Sep 06, 2023 | 33.25 | 33.25 | 33.03 | 33.15 | 19,137 | -0.16(-0.48%) |
Sep 05, 2023 | 33.63 | 33.63 | 33.31 | 33.31 | 10,187 | -0.38(-1.13%) |
Sep 01, 2023 | 33.73 | 33.78 | 33.62 | 33.69 | 6,113 | +0.15(+0.44%) |
Aug 31, 2023 | 33.57 | 33.65 | 33.52 | 33.54 | 4,415 | -0.02(-0.05%) |
Aug 30, 2023 | 33.49 | 33.65 | 33.49 | 33.56 | 20,118 | +0.08(+0.24%) |
Aug 29, 2023 | 33.02 | 33.48 | 33.02 | 33.48 | 10,507 | +0.44(+1.32%) |
Aug 28, 2023 | 33.08 | 33.10 | 32.96 | 33.04 | 9,340 | +0.16(+0.50%) |
Aug 25, 2023 | 32.80 | 33.00 | 32.58 | 32.88 | 20,870 | +0.12(+0.37%) |
Aug 24, 2023 | 33.08 | 33.17 | 32.76 | 32.76 | 11,907 | -0.28(-0.85%) |
Aug 23, 2023 | 32.86 | 33.11 | 32.86 | 33.04 | 16,704 | +0.20(+0.62%) |
Aug 22, 2023 | 32.92 | 32.95 | 32.82 | 32.84 | 9,618 | -0.06(-0.18%) |
Aug 21, 2023 | 32.78 | 32.92 | 32.64 | 32.90 | 14,262 | +0.12(+0.37%) |
Aug 18, 2023 | 32.50 | 32.84 | 32.50 | 32.78 | 23,970 | +0.08(+0.24%) |
Aug 17, 2023 | 32.98 | 33.00 | 32.69 | 32.70 | 14,895 | -0.15(-0.46%) |
Aug 16, 2023 | 33.10 | 33.15 | 32.85 | 32.85 | 10,039 | -0.17(-0.51%) |
Aug 15, 2023 | 33.31 | 33.31 | 33.02 | 33.02 | 6,916 | -0.39(-1.17%) |
Aug 14, 2023 | 33.33 | 33.44 | 33.25 | 33.41 | 14,072 | +0.13(+0.39%) |
Aug 11, 2023 | 33.19 | 33.33 | 33.17 | 33.28 | 11,747 | +0.12(+0.36%) |
Aug 10, 2023 | 33.36 | 33.53 | 33.15 | 33.16 | 13,451 | -0.08(-0.24%) |
Aug 09, 2023 | 33.27 | 33.44 | 33.24 | 33.24 | 11,743 | +0.04(+0.12%) |
Aug 08, 2023 | 33.20 | 33.20 | 32.97 | 33.20 | 8,538 | -0.04(-0.12%) |
Aug 07, 2023 | 33.04 | 33.27 | 33.04 | 33.24 | 14,116 | +0.25(+0.75%) |
Aug 04, 2023 | 33.14 | 33.37 | 32.98 | 32.99 | 19,609 | -0.13(-0.38%) |
Aug 03, 2023 | 33.11 | 33.25 | 33.00 | 33.12 | 15,733 | -0.08(-0.24%) |
Aug 02, 2023 | 33.31 | 33.31 | 33.13 | 33.20 | 25,605 | -0.24(-0.72%) |
Aug 01, 2023 | 33.41 | 33.50 | 33.34 | 33.44 | 11,016 | -0.11(-0.33%) |
Jul 31, 2023 | 33.45 | 33.55 | 33.41 | 33.55 | 32,607 | +0.12(+0.36%) |
Jul 28, 2023 | 33.35 | 33.43 | 33.31 | 33.43 | 55,568 | +0.17(+0.51%) |
Jul 27, 2023 | 33.60 | 33.63 | 33.20 | 33.26 | 24,315 | -0.19(-0.57%) |
Jul 26, 2023 | 33.49 | 33.55 | 33.36 | 33.45 | 22,100 | -0.09(-0.27%) |
Jul 25, 2023 | 33.42 | 33.65 | 33.42 | 33.54 | 123,378 | +0.01(+0.04%) |
Jul 24, 2023 | 33.45 | 33.61 | 33.45 | 33.53 | 13,706 | +0.12(+0.35%) |
Jul 21, 2023 | 33.44 | 33.49 | 33.39 | 33.41 | 33,471 | +0.05(+0.15%) |
Jul 20, 2023 | 33.34 | 33.44 | 33.33 | 33.36 | 8,278 | -0.02(-0.05%) |
Jul 19, 2023 | 33.32 | 33.42 | 33.32 | 33.38 | 26,022 | +0.07(+0.22%) |
Jul 18, 2023 | 33.11 | 33.33 | 33.11 | 33.30 | 24,807 | +0.27(+0.80%) |
Jul 17, 2023 | 32.77 | 33.09 | 32.77 | 33.04 | 54,799 | +0.18(+0.55%) |
Jul 14, 2023 | 33.03 | 33.03 | 32.83 | 32.86 | 10,077 | -0.18(-0.54%) |
Jul 13, 2023 | 33.06 | 33.06 | 32.88 | 33.04 | 107,549 | +0.13(+0.40%) |
Jul 12, 2023 | 32.87 | 33.08 | 32.87 | 32.91 | 238,062 | +0.16(+0.49%) |
Jul 11, 2023 | 32.59 | 32.75 | 32.49 | 32.75 | 10,950 | +0.28(+0.86%) |
Jul 10, 2023 | 32.39 | 32.50 | 32.37 | 32.47 | 18,461 | +0.10(+0.31%) |
Jul 07, 2023 | 32.27 | 32.60 | 32.27 | 32.37 | 14,899 | -0.02(-0.06%) |
Jul 06, 2023 | 32.43 | 32.44 | 32.24 | 32.39 | 64,632 | -0.32(-0.98%) |
Jul 05, 2023 | 32.76 | 32.78 | 32.65 | 32.71 | 24,294 | -0.14(-0.44%) |
Jul 03, 2023 | 32.73 | 32.85 | 32.72 | 32.85 | 6,486 | +0.04(+0.14%) |
Jun 30, 2023 | 32.70 | 32.84 | 32.69 | 32.81 | 156,937 | +0.29(+0.89%) |
Jun 29, 2023 | 32.22 | 32.52 | 32.22 | 32.52 | 10,678 | +0.31(+0.97%) |
Jun 28, 2023 | 32.24 | 32.31 | 32.08 | 32.21 | 24,456 | -0.05(-0.17%) |
Jun 27, 2023 | 32.04 | 32.30 | 32.01 | 32.26 | 149,014 | +0.22(+0.69%) |
Jun 26, 2023 | 31.99 | 32.12 | 31.99 | 32.04 | 16,110 | +0.03(+0.10%) |
Jun 23, 2023 | 32.07 | 32.14 | 31.99 | 32.01 | 9,202 | -0.21(-0.65%) |
Jun 22, 2023 | 32.13 | 32.23 | 32.09 | 32.22 | 15,470 | +0.01(+0.03%) |
Jun 21, 2023 | 32.09 | 32.33 | 32.09 | 32.21 | 33,922 | +0.01(+0.02%) |
Jun 20, 2023 | 32.27 | 32.35 | 32.15 | 32.20 | 63,675 | -0.24(-0.73%) |
Jun 16, 2023 | 32.60 | 32.63 | 32.42 | 32.44 | 119,691 | -0.19(-0.58%) |