Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.46 | 32.75 | 31.67 | 32.69 | 232,144 | +0.53(+1.66%) |
May 30, 2024 | 32.38 | 32.92 | 31.98 | 32.16 | 285,998 | +0.30(+0.93%) |
May 29, 2024 | 32.02 | 32.05 | 31.72 | 31.86 | 196,395 | -0.72(-2.22%) |
May 28, 2024 | 33.18 | 33.29 | 32.46 | 32.58 | 192,591 | -0.39(-1.17%) |
May 24, 2024 | 33.17 | 33.17 | 32.54 | 32.97 | 420,513 | +0.13(+0.39%) |
May 23, 2024 | 33.99 | 33.99 | 32.74 | 32.84 | 289,612 | -1.10(-3.24%) |
May 22, 2024 | 34.58 | 34.71 | 33.90 | 33.94 | 284,098 | -0.83(-2.39%) |
May 21, 2024 | 34.59 | 34.90 | 34.59 | 34.77 | 146,269 | +0.16(+0.46%) |
May 20, 2024 | 35.52 | 35.52 | 34.61 | 34.61 | 133,829 | -0.78(-2.21%) |
May 17, 2024 | 35.19 | 35.80 | 35.19 | 35.39 | 156,687 | +0.24(+0.68%) |
May 16, 2024 | 35.28 | 35.41 | 35.14 | 35.15 | 149,663 | -0.35(-0.98%) |
May 15, 2024 | 35.48 | 35.56 | 35.25 | 35.50 | 153,133 | +0.43(+1.21%) |
May 14, 2024 | 35.41 | 35.42 | 34.87 | 35.08 | 198,098 | +0.03(+0.08%) |
May 13, 2024 | 35.88 | 35.88 | 35.04 | 35.05 | 165,219 | -0.45(-1.25%) |
May 10, 2024 | 35.71 | 35.71 | 35.11 | 35.49 | 255,875 | -0.13(-0.36%) |
May 09, 2024 | 35.40 | 35.64 | 35.21 | 35.62 | 268,878 | +0.36(+1.01%) |
May 08, 2024 | 34.92 | 35.35 | 34.79 | 35.26 | 155,302 | +0.24(+0.68%) |
May 07, 2024 | 34.72 | 35.09 | 34.61 | 35.03 | 280,055 | +0.43(+1.23%) |
May 06, 2024 | 34.59 | 34.95 | 34.19 | 34.60 | 143,524 | +0.29(+0.84%) |
May 03, 2024 | 34.54 | 34.54 | 33.33 | 34.31 | 134,154 | +0.30(+0.87%) |
May 02, 2024 | 34.21 | 34.21 | 33.77 | 34.02 | 332,251 | +0.20(+0.59%) |
May 01, 2024 | 33.31 | 34.43 | 33.09 | 33.82 | 203,561 | +0.76(+2.30%) |
Apr 30, 2024 | 33.20 | 33.38 | 32.95 | 33.06 | 213,241 | -0.40(-1.18%) |
Apr 29, 2024 | 34.07 | 34.24 | 33.42 | 33.45 | 239,900 | -0.31(-0.91%) |
Apr 26, 2024 | 33.95 | 34.53 | 33.35 | 33.76 | 236,180 | -0.33(-0.96%) |
Apr 25, 2024 | 34.43 | 34.57 | 33.03 | 34.09 | 258,009 | -0.58(-1.68%) |
Apr 24, 2024 | 33.83 | 34.68 | 33.73 | 34.67 | 231,690 | +0.33(+0.95%) |
Apr 23, 2024 | 33.69 | 34.57 | 33.65 | 34.34 | 206,118 | +0.72(+2.15%) |
Apr 22, 2024 | 33.60 | 33.96 | 33.37 | 33.62 | 571,307 | -0.08(-0.23%) |
Apr 19, 2024 | 32.47 | 33.75 | 32.35 | 33.70 | 310,789 | +1.14(+3.49%) |
Apr 18, 2024 | 32.03 | 32.72 | 32.03 | 32.56 | 211,370 | +0.44(+1.35%) |
Apr 17, 2024 | 32.47 | 32.64 | 31.96 | 32.13 | 158,283 | -0.03(-0.09%) |
Apr 16, 2024 | 32.16 | 32.36 | 31.94 | 32.16 | 157,674 | -0.35(-1.07%) |
Apr 15, 2024 | 32.94 | 33.29 | 32.13 | 32.50 | 213,295 | -0.24(-0.73%) |
Apr 12, 2024 | 32.63 | 32.99 | 32.62 | 32.74 | 213,477 | -0.13(-0.39%) |
Apr 11, 2024 | 32.69 | 33.04 | 32.33 | 32.87 | 196,392 | +0.33(+1.00%) |
Apr 10, 2024 | 33.24 | 33.26 | 32.26 | 32.54 | 359,418 | -1.57(-4.61%) |
Apr 09, 2024 | 33.61 | 34.28 | 33.51 | 34.12 | 161,116 | +0.46(+1.35%) |
Apr 08, 2024 | 33.29 | 33.85 | 33.29 | 33.66 | 125,873 | +0.40(+1.19%) |
Apr 05, 2024 | 33.05 | 33.40 | 33.00 | 33.27 | 170,525 | -0.07(-0.21%) |
Apr 04, 2024 | 33.45 | 33.77 | 33.31 | 33.33 | 233,132 | +0.25(+0.75%) |
Apr 03, 2024 | 33.13 | 33.40 | 32.95 | 33.09 | 176,671 | -0.19(-0.56%) |
Apr 02, 2024 | 33.43 | 33.62 | 33.09 | 33.28 | 240,324 | -0.49(-1.46%) |
Apr 01, 2024 | 34.67 | 34.67 | 33.76 | 33.77 | 197,385 | -0.75(-2.18%) |
Mar 28, 2024 | 34.23 | 34.82 | 34.07 | 34.52 | 280,810 | +0.16(+0.46%) |
Mar 27, 2024 | 33.19 | 34.39 | 33.19 | 34.36 | 278,426 | +1.36(+4.11%) |
Mar 26, 2024 | 33.38 | 33.42 | 32.72 | 33.01 | 183,637 | -0.09(-0.27%) |
Mar 25, 2024 | 33.27 | 33.63 | 32.91 | 33.10 | 141,404 | -0.07(-0.21%) |
Mar 22, 2024 | 34.13 | 34.13 | 33.11 | 33.17 | 136,906 | -0.77(-2.27%) |
Mar 21, 2024 | 33.85 | 34.31 | 33.73 | 33.94 | 205,679 | +0.17(+0.50%) |
Mar 20, 2024 | 32.36 | 34.07 | 32.36 | 33.77 | 215,684 | +1.21(+3.71%) |
Mar 19, 2024 | 32.28 | 32.63 | 32.26 | 32.56 | 247,669 | +0.34(+1.04%) |
Mar 18, 2024 | 32.36 | 32.65 | 32.04 | 32.23 | 330,709 | -0.20(-0.61%) |
Mar 15, 2024 | 32.11 | 32.87 | 32.11 | 32.42 | 853,513 | +0.09(+0.28%) |
Mar 14, 2024 | 33.15 | 33.44 | 32.13 | 32.34 | 354,852 | -0.95(-2.85%) |
Mar 13, 2024 | 33.29 | 33.80 | 33.15 | 33.29 | 283,837 | -0.09(-0.27%) |
Mar 12, 2024 | 33.50 | 33.53 | 33.03 | 33.37 | 239,376 | -0.34(-1.00%) |
Mar 11, 2024 | 34.16 | 34.40 | 33.65 | 33.71 | 348,005 | -0.56(-1.64%) |
Mar 08, 2024 | 34.73 | 34.83 | 34.23 | 34.27 | 228,195 | +0.11(+0.32%) |
Mar 07, 2024 | 34.45 | 35.13 | 34.12 | 34.17 | 327,696 | +0.31(+0.91%) |
Mar 06, 2024 | 34.02 | 34.62 | 32.80 | 33.86 | 750,051 | -0.82(-2.37%) |
Mar 05, 2024 | 33.63 | 35.06 | 33.31 | 34.68 | 435,220 | +1.03(+3.06%) |
Mar 04, 2024 | 33.37 | 35.12 | 32.84 | 33.65 | 821,011 | +1.25(+3.85%) |
Mar 01, 2024 | 32.64 | 33.03 | 31.81 | 32.41 | 193,060 | -0.44(-1.33%) |
Feb 29, 2024 | 33.08 | 33.46 | 32.57 | 32.84 | 188,223 | +0.41(+1.25%) |
Feb 28, 2024 | 32.46 | 32.75 | 32.34 | 32.43 | 185,926 | -0.35(-1.07%) |
Feb 27, 2024 | 33.19 | 33.43 | 32.68 | 32.79 | 162,862 | -0.17(-0.51%) |
Feb 26, 2024 | 33.23 | 33.56 | 32.72 | 32.95 | 254,983 | -0.46(-1.38%) |
Feb 23, 2024 | 33.23 | 33.80 | 32.87 | 33.41 | 202,648 | +0.23(+0.71%) |
Feb 22, 2024 | 33.14 | 33.47 | 32.86 | 33.18 | 255,708 | -0.17(-0.50%) |
Feb 21, 2024 | 33.29 | 33.42 | 32.93 | 33.35 | 236,025 | +0.02(+0.06%) |
Feb 20, 2024 | 33.15 | 33.76 | 33.14 | 33.33 | 279,924 | -0.34(-1.02%) |
Feb 16, 2024 | 33.72 | 34.08 | 32.94 | 33.67 | 298,347 | -0.48(-1.41%) |
Feb 15, 2024 | 33.19 | 34.45 | 32.95 | 34.15 | 296,007 | +1.21(+3.69%) |
Feb 14, 2024 | 32.49 | 32.98 | 32.18 | 32.93 | 257,369 | +0.79(+2.47%) |
Feb 13, 2024 | 32.52 | 33.08 | 31.74 | 32.14 | 375,111 | -1.62(-4.79%) |
Feb 12, 2024 | 33.08 | 34.19 | 33.08 | 33.76 | 257,479 | +0.65(+1.95%) |
Feb 09, 2024 | 32.85 | 33.14 | 32.31 | 33.11 | 263,374 | +0.24(+0.74%) |
Feb 08, 2024 | 32.69 | 33.06 | 32.44 | 32.87 | 293,817 | -0.08(-0.24%) |
Feb 07, 2024 | 32.88 | 33.15 | 31.91 | 32.94 | 337,385 | +0.15(+0.45%) |
Feb 06, 2024 | 32.43 | 32.88 | 32.25 | 32.80 | 371,293 | +0.25(+0.78%) |
Feb 05, 2024 | 32.74 | 32.80 | 32.06 | 32.54 | 236,547 | -0.49(-1.48%) |
Feb 02, 2024 | 32.22 | 33.35 | 32.16 | 33.03 | 424,498 | +0.05(+0.15%) |
Feb 01, 2024 | 33.23 | 33.41 | 32.00 | 32.98 | 349,845 | -0.12(-0.35%) |
Jan 31, 2024 | 33.84 | 34.67 | 33.09 | 33.10 | 358,455 | -1.19(-3.48%) |
Jan 30, 2024 | 34.30 | 34.67 | 34.01 | 34.29 | 341,251 | -0.18(-0.51%) |
Jan 29, 2024 | 34.27 | 34.49 | 33.98 | 34.47 | 473,864 | +0.33(+0.97%) |
Jan 26, 2024 | 34.27 | 34.32 | 33.62 | 34.14 | 277,160 | -0.03(-0.09%) |
Jan 25, 2024 | 35.79 | 36.10 | 34.04 | 34.17 | 324,820 | -1.03(-2.92%) |
Jan 24, 2024 | 35.39 | 35.79 | 35.04 | 35.20 | 195,645 | +0.02(+0.06%) |
Jan 23, 2024 | 35.78 | 36.05 | 35.08 | 35.18 | 170,809 | -0.58(-1.62%) |
Jan 22, 2024 | 35.03 | 35.75 | 34.55 | 35.75 | 201,989 | +1.05(+3.02%) |
Jan 19, 2024 | 34.21 | 34.75 | 33.81 | 34.71 | 268,904 | +0.66(+1.93%) |
Jan 18, 2024 | 33.78 | 34.08 | 33.59 | 34.05 | 216,399 | +0.27(+0.81%) |
Jan 17, 2024 | 32.97 | 33.80 | 32.97 | 33.78 | 167,177 | +0.18(+0.52%) |
Jan 16, 2024 | 33.55 | 33.93 | 33.36 | 33.60 | 150,665 | -0.50(-1.46%) |
Jan 12, 2024 | 34.82 | 35.05 | 33.84 | 34.10 | 128,033 | -0.34(-1.00%) |
Jan 11, 2024 | 34.44 | 34.66 | 33.72 | 34.44 | 124,363 | -0.42(-1.21%) |
Jan 10, 2024 | 34.73 | 34.87 | 34.38 | 34.86 | 148,948 | -0.05(-0.14%) |
Jan 09, 2024 | 34.78 | 35.00 | 34.57 | 34.91 | 143,088 | -0.41(-1.16%) |
Jan 08, 2024 | 35.44 | 35.44 | 34.86 | 35.32 | 155,020 | -0.10(-0.28%) |
Jan 05, 2024 | 35.04 | 35.72 | 34.60 | 35.42 | 240,877 | +0.27(+0.78%) |
Jan 04, 2024 | 35.12 | 35.48 | 35.01 | 35.15 | 266,246 | +0.21(+0.59%) |
Jan 03, 2024 | 36.16 | 36.16 | 34.87 | 34.94 | 203,899 | -1.44(-3.96%) |
Jan 02, 2024 | 35.87 | 37.06 | 35.87 | 36.38 | 175,141 | +0.08(+0.22%) |
Dec 29, 2023 | 36.79 | 36.96 | 36.23 | 36.30 | 173,292 | -0.52(-1.41%) |
Dec 28, 2023 | 37.07 | 37.31 | 36.80 | 36.82 | 168,749 | -0.32(-0.87%) |
Dec 27, 2023 | 37.13 | 37.21 | 36.89 | 37.14 | 156,472 | +0.16(+0.42%) |
Dec 26, 2023 | 36.67 | 37.15 | 36.43 | 36.99 | 138,950 | +0.48(+1.31%) |
Dec 22, 2023 | 36.35 | 36.85 | 36.23 | 36.51 | 130,071 | +0.33(+0.92%) |
Dec 21, 2023 | 36.27 | 36.31 | 35.73 | 36.17 | 166,625 | +0.22(+0.60%) |
Dec 20, 2023 | 36.53 | 37.09 | 35.96 | 35.96 | 202,510 | -0.49(-1.34%) |
Dec 19, 2023 | 35.81 | 36.64 | 35.77 | 36.45 | 250,449 | +0.73(+2.06%) |
Dec 18, 2023 | 36.22 | 36.27 | 35.51 | 35.71 | 237,661 | -0.16(-0.44%) |
Dec 15, 2023 | 36.77 | 36.79 | 35.80 | 35.87 | 782,142 | -0.79(-2.16%) |
Dec 14, 2023 | 36.49 | 37.36 | 36.18 | 36.66 | 373,038 | +0.84(+2.35%) |
Dec 13, 2023 | 33.60 | 35.88 | 33.49 | 35.82 | 544,090 | +2.36(+7.05%) |
Dec 12, 2023 | 33.57 | 33.88 | 33.32 | 33.46 | 210,049 | -0.21(-0.61%) |
Dec 11, 2023 | 33.48 | 33.98 | 33.40 | 33.67 | 226,940 | +0.15(+0.44%) |
Dec 08, 2023 | 33.45 | 33.82 | 33.26 | 33.52 | 183,845 | +0.28(+0.85%) |
Dec 07, 2023 | 32.22 | 33.28 | 32.07 | 33.24 | 220,480 | +0.89(+2.75%) |
Dec 06, 2023 | 32.25 | 33.33 | 31.95 | 32.35 | 284,598 | +0.44(+1.38%) |
Dec 05, 2023 | 32.03 | 32.34 | 31.58 | 31.91 | 225,855 | -0.18(-0.55%) |
Dec 04, 2023 | 31.59 | 32.14 | 31.41 | 32.08 | 300,816 | +0.17(+0.52%) |
Dec 01, 2023 | 29.95 | 32.16 | 29.95 | 31.92 | 297,117 | +1.89(+6.29%) |
Nov 30, 2023 | 30.35 | 30.45 | 29.94 | 30.03 | 175,456 | -0.14(-0.45%) |
Nov 29, 2023 | 29.57 | 30.42 | 29.51 | 30.16 | 262,218 | +0.77(+2.60%) |
Nov 28, 2023 | 29.60 | 29.79 | 29.29 | 29.40 | 160,397 | -0.24(-0.82%) |
Nov 27, 2023 | 29.89 | 29.95 | 29.24 | 29.64 | 160,717 | -0.42(-1.39%) |
Nov 24, 2023 | 30.08 | 30.14 | 29.79 | 30.06 | 51,119 | +0.11(+0.36%) |
Nov 22, 2023 | 30.31 | 30.34 | 29.77 | 29.95 | 96,735 | -0.01(-0.03%) |
Nov 21, 2023 | 30.51 | 30.62 | 29.92 | 29.96 | 139,048 | -0.71(-2.31%) |
Nov 20, 2023 | 30.81 | 30.84 | 30.41 | 30.67 | 152,598 | -0.22(-0.72%) |
Nov 17, 2023 | 30.92 | 31.36 | 30.67 | 30.89 | 269,361 | +0.33(+1.08%) |
Nov 16, 2023 | 30.91 | 30.94 | 30.01 | 30.56 | 218,115 | -0.32(-1.03%) |
Nov 15, 2023 | 30.23 | 31.10 | 30.23 | 30.88 | 324,332 | +0.59(+1.95%) |
Nov 14, 2023 | 28.65 | 31.04 | 28.64 | 30.29 | 462,061 | +2.19(+7.79%) |
Nov 13, 2023 | 27.49 | 28.26 | 27.31 | 28.10 | 217,109 | +0.38(+1.36%) |
Nov 10, 2023 | 27.73 | 27.82 | 27.27 | 27.72 | 158,395 | +0.17(+0.63%) |
Nov 09, 2023 | 28.15 | 28.34 | 27.37 | 27.55 | 123,665 | -0.54(-1.93%) |
Nov 08, 2023 | 28.49 | 28.61 | 27.84 | 28.09 | 125,450 | -0.26(-0.92%) |
Nov 07, 2023 | 28.36 | 28.56 | 27.19 | 28.35 | 163,453 | -0.20(-0.71%) |
Nov 06, 2023 | 28.66 | 28.83 | 27.47 | 28.56 | 159,938 | -0.15(-0.54%) |
Nov 03, 2023 | 28.49 | 29.14 | 27.86 | 28.71 | 201,068 | +1.03(+3.71%) |
Nov 02, 2023 | 26.72 | 27.75 | 26.69 | 27.68 | 234,129 | +1.27(+4.80%) |
Nov 01, 2023 | 26.34 | 26.59 | 26.00 | 26.42 | 156,095 | -0.03(-0.11%) |
Oct 31, 2023 | 26.44 | 26.82 | 26.25 | 26.45 | 150,732 | -0.03(-0.11%) |
Oct 30, 2023 | 26.16 | 26.61 | 26.02 | 26.47 | 159,726 | +0.50(+1.94%) |
Oct 27, 2023 | 26.23 | 26.45 | 25.42 | 25.97 | 219,085 | -0.39(-1.47%) |
Oct 26, 2023 | 25.55 | 26.45 | 24.92 | 26.36 | 170,993 | +0.82(+3.22%) |
Oct 25, 2023 | 25.32 | 25.65 | 24.89 | 25.53 | 189,323 | +0.15(+0.57%) |
Oct 24, 2023 | 26.16 | 26.16 | 25.19 | 25.39 | 267,743 | -0.48(-1.87%) |
Oct 23, 2023 | 25.73 | 26.27 | 25.73 | 25.87 | 195,326 | +0.01(+0.04%) |
Oct 20, 2023 | 26.82 | 26.82 | 25.84 | 25.86 | 407,847 | -0.93(-3.47%) |
Oct 19, 2023 | 27.24 | 27.44 | 26.68 | 26.79 | 228,580 | -0.30(-1.11%) |
Oct 18, 2023 | 27.45 | 27.64 | 27.04 | 27.09 | 172,429 | -0.59(-2.13%) |
Oct 17, 2023 | 26.73 | 27.95 | 26.62 | 27.68 | 236,369 | +0.81(+3.03%) |
Oct 16, 2023 | 26.73 | 26.95 | 26.62 | 26.87 | 165,851 | +0.44(+1.65%) |
Oct 13, 2023 | 27.26 | 27.30 | 26.38 | 26.44 | 140,335 | -0.54(-2.01%) |
Oct 12, 2023 | 27.33 | 27.60 | 26.78 | 26.98 | 151,131 | -0.36(-1.31%) |
Oct 11, 2023 | 27.26 | 27.65 | 27.16 | 27.34 | 144,977 | +0.10(+0.36%) |
Oct 10, 2023 | 27.27 | 27.38 | 27.10 | 27.24 | 177,545 | +0.16(+0.61%) |
Oct 09, 2023 | 26.88 | 27.32 | 26.75 | 27.07 | 133,191 | -0.06(-0.21%) |
Oct 06, 2023 | 26.91 | 27.46 | 26.66 | 27.13 | 133,617 | -0.06(-0.21%) |
Oct 05, 2023 | 26.59 | 27.31 | 26.59 | 27.19 | 207,534 | +0.62(+2.33%) |
Oct 04, 2023 | 26.41 | 26.72 | 25.98 | 26.57 | 147,895 | +0.16(+0.62%) |
Oct 03, 2023 | 26.49 | 26.49 | 26.09 | 26.41 | 153,553 | -0.26(-0.98%) |
Oct 02, 2023 | 26.94 | 26.99 | 26.54 | 26.67 | 160,372 | -0.27(-1.01%) |
Sep 29, 2023 | 27.00 | 27.17 | 26.74 | 26.94 | 155,730 | +0.18(+0.69%) |
Sep 28, 2023 | 26.48 | 26.96 | 26.48 | 26.75 | 124,081 | +0.22(+0.84%) |
Sep 27, 2023 | 26.89 | 27.08 | 26.35 | 26.53 | 149,280 | -0.28(-1.05%) |
Sep 26, 2023 | 26.66 | 27.42 | 26.66 | 26.81 | 172,766 | -0.08(-0.29%) |
Sep 25, 2023 | 26.46 | 27.03 | 26.84 | 26.89 | 218,621 | +0.38(+1.42%) |
Sep 22, 2023 | 26.81 | 26.81 | 26.41 | 26.51 | 181,689 | -0.24(-0.90%) |
Sep 21, 2023 | 26.74 | 27.02 | 26.59 | 26.75 | 133,560 | -0.18(-0.68%) |
Sep 20, 2023 | 27.19 | 27.36 | 26.86 | 26.94 | 178,192 | -0.08(-0.29%) |
Sep 19, 2023 | 27.28 | 27.82 | 26.78 | 27.02 | 155,613 | -0.20(-0.75%) |
Sep 18, 2023 | 28.07 | 28.07 | 27.15 | 27.22 | 141,203 | -0.83(-2.97%) |
Sep 15, 2023 | 28.11 | 29.28 | 27.98 | 28.05 | 600,000 | -0.32(-1.13%) |
Sep 14, 2023 | 28.11 | 28.47 | 27.97 | 28.37 | 178,231 | +0.54(+1.95%) |
Sep 13, 2023 | 28.09 | 28.19 | 27.40 | 27.83 | 186,376 | -0.15(-0.55%) |
Sep 12, 2023 | 28.05 | 28.16 | 27.70 | 27.98 | 150,272 | +0.08(+0.28%) |
Sep 11, 2023 | 28.36 | 28.42 | 27.79 | 27.91 | 134,537 | -0.20(-0.72%) |
Sep 08, 2023 | 27.89 | 28.22 | 27.44 | 28.11 | 113,612 | +0.25(+0.90%) |
Sep 07, 2023 | 28.07 | 28.19 | 27.75 | 27.86 | 137,858 | -0.24(-0.86%) |
Sep 06, 2023 | 28.86 | 29.00 | 27.99 | 28.10 | 96,979 | -0.72(-2.49%) |
Sep 05, 2023 | 29.54 | 29.56 | 28.77 | 28.82 | 150,156 | -0.89(-3.00%) |
Sep 01, 2023 | 29.10 | 29.89 | 29.10 | 29.71 | 160,416 | +0.81(+2.82%) |
Aug 31, 2023 | 28.73 | 29.05 | 28.62 | 28.89 | 413,286 | +0.21(+0.74%) |
Aug 30, 2023 | 28.35 | 28.72 | 28.10 | 28.68 | 245,269 | +0.30(+1.05%) |
Aug 29, 2023 | 28.42 | 28.58 | 28.28 | 28.39 | 109,750 | -0.05(-0.17%) |
Aug 28, 2023 | 28.33 | 28.74 | 28.27 | 28.43 | 137,206 | +0.26(+0.92%) |
Aug 25, 2023 | 28.57 | 28.78 | 27.90 | 28.17 | 136,811 | -0.30(-1.04%) |
Aug 24, 2023 | 28.26 | 28.78 | 28.22 | 28.47 | 148,978 | +0.08(+0.27%) |
Aug 23, 2023 | 28.08 | 28.55 | 27.92 | 28.39 | 138,166 | +0.29(+1.02%) |
Aug 22, 2023 | 28.68 | 28.98 | 28.02 | 28.11 | 128,619 | -0.65(-2.26%) |
Aug 21, 2023 | 29.06 | 29.21 | 28.45 | 28.76 | 116,854 | -0.27(-0.92%) |
Aug 18, 2023 | 28.86 | 29.33 | 28.86 | 29.03 | 136,251 | -0.13(-0.46%) |
Aug 17, 2023 | 29.15 | 30.01 | 28.98 | 29.16 | 131,924 | +0.09(+0.30%) |
Aug 16, 2023 | 29.29 | 29.86 | 28.95 | 29.07 | 173,740 | -0.34(-1.14%) |
Aug 15, 2023 | 29.64 | 30.32 | 29.35 | 29.41 | 176,692 | -0.69(-2.29%) |
Aug 14, 2023 | 30.35 | 30.35 | 29.74 | 30.10 | 113,110 | -0.47(-1.53%) |
Aug 11, 2023 | 30.19 | 30.63 | 30.08 | 30.57 | 120,569 | +0.14(+0.47%) |
Aug 10, 2023 | 30.73 | 30.96 | 30.26 | 30.42 | 147,501 | -0.11(-0.38%) |
Aug 09, 2023 | 30.55 | 30.74 | 30.00 | 30.54 | 142,199 | -0.19(-0.62%) |
Aug 08, 2023 | 30.76 | 30.88 | 29.92 | 30.73 | 194,630 | -0.68(-2.16%) |
Aug 07, 2023 | 31.11 | 31.46 | 30.88 | 31.41 | 156,729 | +0.30(+0.95%) |
Aug 04, 2023 | 30.85 | 31.38 | 30.85 | 31.11 | 170,719 | +0.17(+0.56%) |
Aug 03, 2023 | 30.70 | 31.22 | 30.48 | 30.94 | 133,252 | +0.15(+0.50%) |
Aug 02, 2023 | 30.08 | 30.91 | 29.93 | 30.79 | 201,380 | +0.27(+0.88%) |
Aug 01, 2023 | 30.63 | 30.63 | 29.20 | 30.52 | 212,758 | -0.23(-0.75%) |
Jul 31, 2023 | 30.26 | 30.85 | 30.26 | 30.75 | 236,870 | +0.43(+1.42%) |
Jul 28, 2023 | 30.62 | 30.99 | 30.24 | 30.32 | 308,040 | -0.01(-0.03%) |
Jul 27, 2023 | 31.23 | 31.45 | 30.18 | 30.33 | 270,770 | -0.67(-2.16%) |
Jul 26, 2023 | 30.86 | 31.44 | 30.53 | 31.00 | 231,562 | +1.05(+3.52%) |
Jul 25, 2023 | 31.01 | 31.35 | 29.77 | 29.95 | 234,518 | -1.07(-3.46%) |
Jul 24, 2023 | 30.33 | 31.16 | 30.16 | 31.02 | 224,482 | +0.58(+1.92%) |
Jul 21, 2023 | 31.04 | 31.04 | 30.05 | 30.43 | 195,706 | -0.30(-0.97%) |
Jul 20, 2023 | 30.92 | 30.92 | 30.15 | 30.73 | 196,275 | -0.25(-0.80%) |
Jul 19, 2023 | 30.26 | 31.03 | 29.96 | 30.98 | 217,111 | +0.88(+2.93%) |
Jul 18, 2023 | 28.90 | 30.15 | 28.67 | 30.10 | 178,286 | +1.22(+4.21%) |
Jul 17, 2023 | 28.21 | 29.14 | 27.89 | 28.88 | 199,491 | +0.56(+1.96%) |
Jul 14, 2023 | 28.70 | 28.70 | 27.95 | 28.33 | 193,757 | -0.17(-0.60%) |
Jul 13, 2023 | 28.07 | 28.67 | 27.72 | 28.50 | 171,501 | +0.64(+2.30%) |
Jul 12, 2023 | 27.79 | 28.13 | 27.46 | 27.86 | 181,108 | +0.70(+2.57%) |
Jul 11, 2023 | 27.28 | 27.43 | 26.82 | 27.16 | 209,249 | +0.04(+0.14%) |
Jul 10, 2023 | 27.04 | 27.62 | 26.99 | 27.12 | 248,611 | +0.04(+0.14%) |
Jul 07, 2023 | 26.59 | 27.28 | 26.59 | 27.08 | 207,378 | +0.57(+2.17%) |
Jul 06, 2023 | 26.66 | 26.76 | 26.07 | 26.51 | 194,982 | -0.52(-1.91%) |
Jul 05, 2023 | 26.99 | 27.56 | 26.43 | 27.03 | 303,623 | -0.42(-1.53%) |
Jul 03, 2023 | 26.95 | 27.56 | 26.95 | 27.45 | 267,271 | +0.42(+1.56%) |
Jun 30, 2023 | 27.94 | 27.96 | 26.95 | 27.03 | 491,908 | -0.72(-2.59%) |
Jun 29, 2023 | 27.28 | 27.87 | 27.19 | 27.74 | 431,725 | +0.67(+2.48%) |
Jun 28, 2023 | 27.04 | 27.11 | 26.54 | 27.07 | 298,885 | +0.03(+0.11%) |
Jun 27, 2023 | 26.88 | 27.49 | 26.38 | 27.04 | 366,180 | +0.24(+0.89%) |
Jun 26, 2023 | 26.47 | 26.97 | 26.34 | 26.81 | 278,118 | +0.36(+1.38%) |
Jun 23, 2023 | 26.14 | 26.60 | 26.14 | 26.44 | 817,752 | -0.04(-0.14%) |
Jun 22, 2023 | 26.80 | 26.86 | 26.00 | 26.48 | 283,391 | -0.44(-1.64%) |
Jun 21, 2023 | 26.97 | 27.24 | 26.63 | 26.92 | 285,349 | -0.03(-0.11%) |
Jun 20, 2023 | 27.46 | 27.89 | 26.84 | 26.95 | 263,475 | -0.57(-2.09%) |
Jun 16, 2023 | 27.79 | 27.90 | 27.11 | 27.52 | 586,077 | -0.06(-0.21%) |
Jun 15, 2023 | 27.06 | 27.66 | 26.99 | 27.58 | 715,036 | +0.20(+0.73%) |
Jun 14, 2023 | 28.14 | 28.46 | 27.24 | 27.38 | 234,645 | -0.72(-2.56%) |
Jun 13, 2023 | 27.41 | 28.21 | 27.08 | 28.10 | 223,257 | +0.85(+3.13%) |
Jun 12, 2023 | 27.65 | 28.18 | 26.87 | 27.25 | 260,041 | -0.47(-1.69%) |
Jun 09, 2023 | 27.95 | 28.15 | 27.42 | 27.71 | 186,821 | -0.24(-0.86%) |
Jun 08, 2023 | 28.56 | 28.62 | 27.69 | 27.95 | 319,451 | -0.81(-2.83%) |
Jun 07, 2023 | 28.00 | 28.98 | 27.49 | 28.77 | 500,867 | +1.01(+3.62%) |
Jun 06, 2023 | 26.34 | 28.16 | 26.24 | 27.76 | 380,498 | +1.44(+5.45%) |
Jun 05, 2023 | 27.39 | 27.75 | 26.28 | 26.33 | 170,841 | -0.98(-3.58%) |
Jun 02, 2023 | 25.96 | 27.36 | 25.92 | 27.30 | 251,654 | +1.68(+6.58%) |