Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.13 | 31.33 | 30.78 | 31.31 | 878,013 | +0.23(+0.74%) |
May 30, 2024 | 30.60 | 31.18 | 30.43 | 31.08 | 950,993 | +0.62(+2.04%) |
May 29, 2024 | 30.93 | 31.12 | 30.41 | 30.46 | 820,408 | -0.83(-2.65%) |
May 28, 2024 | 31.95 | 32.10 | 31.29 | 31.29 | 749,564 | -0.66(-2.07%) |
May 24, 2024 | 31.93 | 32.05 | 31.69 | 31.95 | 790,572 | +0.21(+0.66%) |
May 23, 2024 | 32.23 | 32.23 | 31.56 | 31.74 | 854,402 | -0.48(-1.49%) |
May 22, 2024 | 32.57 | 33.00 | 32.16 | 32.22 | 736,014 | -0.44(-1.35%) |
May 21, 2024 | 32.57 | 32.76 | 32.44 | 32.66 | 579,860 | +0.06(+0.18%) |
May 20, 2024 | 32.60 | 32.93 | 32.52 | 32.60 | 568,273 | +0.07(+0.22%) |
May 17, 2024 | 32.39 | 32.56 | 32.20 | 32.53 | 397,358 | +0.26(+0.81%) |
May 16, 2024 | 32.67 | 32.83 | 32.07 | 32.27 | 676,318 | -0.45(-1.37%) |
May 15, 2024 | 32.82 | 32.85 | 32.48 | 32.72 | 560,953 | +0.24(+0.74%) |
May 14, 2024 | 32.81 | 32.87 | 32.40 | 32.48 | 656,712 | +0.01(+0.03%) |
May 13, 2024 | 32.92 | 32.99 | 32.34 | 32.47 | 495,307 | -0.23(-0.70%) |
May 10, 2024 | 32.39 | 32.72 | 32.29 | 32.70 | 472,976 | +0.39(+1.20%) |
May 09, 2024 | 31.99 | 32.36 | 31.85 | 32.31 | 566,074 | +0.27(+0.84%) |
May 08, 2024 | 32.15 | 32.33 | 31.83 | 32.04 | 588,180 | -0.18(-0.56%) |
May 07, 2024 | 32.17 | 32.34 | 32.00 | 32.22 | 603,451 | +0.18(+0.56%) |
May 06, 2024 | 31.74 | 32.16 | 31.73 | 32.04 | 772,577 | +0.48(+1.52%) |
May 03, 2024 | 32.09 | 32.23 | 31.50 | 31.56 | 617,251 | +0.01(+0.03%) |
May 02, 2024 | 31.54 | 31.76 | 31.00 | 31.55 | 979,679 | +0.29(+0.93%) |
May 01, 2024 | 31.29 | 31.92 | 31.19 | 31.26 | 738,698 | +0.06(+0.19%) |
Apr 30, 2024 | 31.69 | 31.99 | 31.17 | 31.20 | 1,006,162 | -0.69(-2.16%) |
Apr 29, 2024 | 31.72 | 31.99 | 31.42 | 31.89 | 804,963 | +0.27(+0.85%) |
Apr 26, 2024 | 31.80 | 32.26 | 31.59 | 31.62 | 1,040,348 | -0.18(-0.56%) |
Apr 25, 2024 | 31.43 | 31.95 | 31.11 | 31.80 | 1,669,636 | -0.24(-0.75%) |
Apr 24, 2024 | 33.52 | 33.54 | 31.56 | 32.04 | 1,760,559 | -0.63(-1.92%) |
Apr 23, 2024 | 32.12 | 32.74 | 31.95 | 32.67 | 1,411,587 | +0.66(+2.06%) |
Apr 22, 2024 | 31.72 | 32.13 | 31.52 | 32.01 | 1,371,489 | +0.40(+1.26%) |
Apr 19, 2024 | 31.28 | 31.92 | 31.28 | 31.61 | 1,295,250 | +0.08(+0.25%) |
Apr 18, 2024 | 31.37 | 31.79 | 31.19 | 31.53 | 971,656 | +0.33(+1.06%) |
Apr 17, 2024 | 31.72 | 31.72 | 30.94 | 31.20 | 825,566 | -0.44(-1.39%) |
Apr 16, 2024 | 31.41 | 31.87 | 30.97 | 31.64 | 784,035 | +0.06(+0.19%) |
Apr 15, 2024 | 32.10 | 32.28 | 31.27 | 31.58 | 857,821 | -0.25(-0.78%) |
Apr 12, 2024 | 32.20 | 32.50 | 31.59 | 31.83 | 815,598 | -0.29(-0.90%) |
Apr 11, 2024 | 31.71 | 32.37 | 31.68 | 32.12 | 672,020 | +0.44(+1.39%) |
Apr 10, 2024 | 31.27 | 31.99 | 31.06 | 31.68 | 781,554 | -0.76(-2.34%) |
Apr 09, 2024 | 31.96 | 32.51 | 31.57 | 32.44 | 791,448 | +0.53(+1.66%) |
Apr 08, 2024 | 32.22 | 32.38 | 31.89 | 31.91 | 652,162 | -0.17(-0.53%) |
Apr 05, 2024 | 32.01 | 32.44 | 32.01 | 32.08 | 644,006 | +0.08(+0.25%) |
Apr 04, 2024 | 32.78 | 32.79 | 31.89 | 32.00 | 404,848 | -0.30(-0.93%) |
Apr 03, 2024 | 31.99 | 32.82 | 31.87 | 32.30 | 546,809 | +0.18(+0.56%) |
Apr 02, 2024 | 32.48 | 32.59 | 30.72 | 32.12 | 648,247 | -0.92(-2.78%) |
Apr 01, 2024 | 34.20 | 34.49 | 32.93 | 33.04 | 1,191,349 | -0.35(-1.05%) |
Mar 28, 2024 | 33.07 | 33.38 | 33.38 | 33.39 | 1,112,877 | +0.71(+2.17%) |
Mar 27, 2024 | 32.45 | 32.70 | 32.25 | 32.68 | 664,255 | +0.45(+1.39%) |
Mar 26, 2024 | 32.25 | 32.52 | 32.13 | 32.23 | 560,850 | -0.01(-0.03%) |
Mar 25, 2024 | 32.37 | 32.67 | 32.20 | 32.24 | 577,113 | -0.25(-0.77%) |
Mar 22, 2024 | 32.83 | 32.97 | 32.45 | 32.49 | 1,073,731 | -0.32(-0.97%) |
Mar 21, 2024 | 32.64 | 33.10 | 32.46 | 32.81 | 794,301 | +0.31(+0.95%) |
Mar 20, 2024 | 31.97 | 32.63 | 31.89 | 32.50 | 679,466 | +0.45(+1.40%) |
Mar 19, 2024 | 31.14 | 32.06 | 31.14 | 32.05 | 739,800 | +1.00(+3.21%) |
Mar 18, 2024 | 31.45 | 31.61 | 31.03 | 31.05 | 443,087 | -0.39(-1.24%) |
Mar 15, 2024 | 31.01 | 31.66 | 30.88 | 31.44 | 1,234,173 | +0.16(+0.51%) |
Mar 14, 2024 | 31.41 | 31.59 | 31.03 | 31.28 | 680,414 | -0.30(-0.95%) |
Mar 13, 2024 | 31.62 | 31.77 | 31.27 | 31.58 | 645,168 | -0.11(-0.35%) |
Mar 12, 2024 | 31.74 | 31.74 | 31.36 | 31.69 | 727,465 | +0.24(+0.76%) |
Mar 11, 2024 | 31.78 | 31.86 | 31.37 | 31.45 | 857,962 | -0.44(-1.38%) |
Mar 08, 2024 | 32.27 | 32.45 | 31.76 | 31.89 | 843,444 | -0.06(-0.19%) |
Mar 07, 2024 | 31.49 | 32.06 | 31.47 | 31.95 | 644,571 | +0.63(+2.01%) |
Mar 06, 2024 | 31.52 | 31.68 | 31.10 | 31.32 | 742,490 | +0.05(+0.16%) |
Mar 05, 2024 | 31.87 | 32.03 | 31.19 | 31.27 | 522,890 | -0.71(-2.21%) |
Mar 04, 2024 | 31.96 | 32.43 | 31.95 | 31.98 | 682,834 | -0.01(-0.03%) |
Mar 01, 2024 | 31.63 | 32.07 | 31.57 | 31.99 | 537,660 | +0.32(+1.01%) |
Feb 29, 2024 | 31.43 | 31.74 | 31.20 | 31.67 | 756,079 | +0.47(+1.50%) |
Feb 28, 2024 | 31.23 | 31.71 | 31.14 | 31.20 | 707,640 | -0.28(-0.89%) |
Feb 27, 2024 | 31.50 | 31.72 | 31.36 | 31.48 | 652,994 | +0.25(+0.80%) |
Feb 26, 2024 | 31.37 | 31.55 | 31.10 | 31.23 | 687,764 | -0.25(-0.79%) |
Feb 23, 2024 | 31.42 | 31.71 | 31.42 | 31.48 | 678,423 | +0.20(+0.64%) |
Feb 22, 2024 | 31.13 | 31.31 | 30.98 | 31.28 | 721,327 | +0.27(+0.87%) |
Feb 21, 2024 | 31.09 | 31.35 | 30.65 | 31.01 | 792,686 | -0.26(-0.83%) |
Feb 20, 2024 | 30.65 | 31.36 | 30.33 | 31.27 | 805,050 | +0.38(+1.23%) |
Feb 16, 2024 | 31.67 | 31.67 | 30.89 | 30.89 | 1,101,374 | -1.02(-3.19%) |
Feb 15, 2024 | 31.64 | 32.08 | 31.59 | 31.91 | 1,487,114 | +0.37(+1.17%) |
Feb 14, 2024 | 31.20 | 31.67 | 31.02 | 31.54 | 926,358 | +0.75(+2.42%) |
Feb 13, 2024 | 31.08 | 31.39 | 30.57 | 30.80 | 1,490,484 | -1.37(-4.27%) |
Feb 12, 2024 | 32.05 | 32.24 | 31.64 | 32.17 | 1,520,963 | +0.12(+0.37%) |
Feb 09, 2024 | 32.50 | 32.70 | 31.98 | 32.05 | 1,496,826 | -1.03(-3.13%) |
Feb 08, 2024 | 33.31 | 33.40 | 32.49 | 33.09 | 1,614,323 | +0.05(+0.15%) |
Feb 07, 2024 | 32.59 | 33.78 | 32.55 | 33.04 | 3,508,045 | +1.32(+4.17%) |
Feb 06, 2024 | 30.84 | 31.81 | 30.78 | 31.71 | 3,565,558 | +0.68(+2.18%) |
Feb 05, 2024 | 30.43 | 31.46 | 30.36 | 31.04 | 2,457,900 | +0.33(+1.07%) |
Feb 02, 2024 | 29.80 | 30.77 | 29.76 | 30.71 | 1,070,388 | +0.60(+1.98%) |
Feb 01, 2024 | 29.83 | 30.36 | 29.55 | 30.11 | 974,665 | +0.61(+2.06%) |
Jan 31, 2024 | 30.26 | 30.31 | 29.42 | 29.50 | 1,143,379 | -0.80(-2.63%) |
Jan 30, 2024 | 30.06 | 30.33 | 30.00 | 30.30 | 803,640 | +0.03(+0.10%) |
Jan 29, 2024 | 29.46 | 30.32 | 29.31 | 30.27 | 1,120,577 | +0.74(+2.49%) |
Jan 26, 2024 | 29.80 | 29.92 | 29.33 | 29.53 | 1,031,597 | -0.13(-0.44%) |
Jan 25, 2024 | 28.88 | 29.67 | 28.82 | 29.66 | 1,195,950 | +1.20(+4.23%) |
Jan 24, 2024 | 29.28 | 29.28 | 28.39 | 28.46 | 1,139,854 | -0.57(-1.95%) |
Jan 23, 2024 | 29.40 | 29.49 | 28.80 | 29.03 | 908,284 | -0.25(-0.85%) |
Jan 22, 2024 | 29.01 | 29.42 | 28.89 | 29.27 | 864,713 | +0.53(+1.83%) |
Jan 19, 2024 | 28.42 | 28.84 | 28.11 | 28.75 | 1,633,437 | +0.39(+1.37%) |
Jan 18, 2024 | 28.22 | 28.38 | 27.94 | 28.36 | 631,731 | +0.35(+1.24%) |
Jan 17, 2024 | 27.86 | 28.15 | 27.76 | 28.01 | 742,576 | -0.16(-0.57%) |
Jan 16, 2024 | 28.02 | 28.21 | 27.88 | 28.17 | 869,505 | +0.16(+0.57%) |
Jan 12, 2024 | 28.17 | 28.28 | 27.83 | 28.01 | 677,486 | +0.15(+0.54%) |
Jan 11, 2024 | 27.93 | 27.96 | 27.46 | 27.86 | 713,467 | -0.13(-0.46%) |
Jan 10, 2024 | 27.82 | 28.07 | 27.76 | 27.99 | 807,400 | +0.09(+0.32%) |
Jan 09, 2024 | 27.57 | 27.93 | 27.41 | 27.90 | 729,267 | -0.01(-0.04%) |
Jan 08, 2024 | 27.77 | 27.92 | 27.61 | 27.91 | 978,741 | +0.12(+0.43%) |
Jan 05, 2024 | 27.96 | 28.32 | 27.78 | 27.79 | 952,208 | -0.39(-1.38%) |
Jan 04, 2024 | 28.05 | 28.51 | 28.01 | 28.18 | 961,142 | +0.14(+0.50%) |
Jan 03, 2024 | 28.81 | 28.93 | 28.04 | 28.04 | 964,878 | -0.93(-3.19%) |
Jan 02, 2024 | 29.06 | 29.35 | 28.79 | 28.97 | 881,914 | -0.30(-1.02%) |
Dec 29, 2023 | 29.47 | 29.66 | 29.15 | 29.26 | 757,764 | -0.26(-0.88%) |
Dec 28, 2023 | 29.63 | 29.72 | 29.48 | 29.52 | 929,110 | -0.26(-0.87%) |
Dec 27, 2023 | 30.01 | 30.05 | 29.70 | 29.78 | 991,909 | -0.23(-0.76%) |
Dec 26, 2023 | 29.94 | 30.18 | 29.80 | 30.01 | 576,355 | +0.22(+0.73%) |
Dec 22, 2023 | 29.64 | 29.93 | 29.57 | 29.79 | 1,028,464 | +0.29(+0.98%) |
Dec 21, 2023 | 29.76 | 29.76 | 29.28 | 29.50 | 674,695 | +0.02(+0.07%) |
Dec 20, 2023 | 29.73 | 30.22 | 29.44 | 29.48 | 1,259,562 | -0.14(-0.47%) |
Dec 19, 2023 | 29.09 | 29.74 | 28.91 | 29.62 | 1,267,181 | +0.14(+0.47%) |
Dec 18, 2023 | 29.22 | 29.55 | 28.93 | 29.48 | 1,215,734 | +0.28(+0.95%) |
Dec 15, 2023 | 29.51 | 29.81 | 29.02 | 29.20 | 2,171,026 | -0.26(-0.88%) |
Dec 14, 2023 | 29.76 | 29.89 | 29.02 | 29.46 | 2,392,008 | +0.29(+0.99%) |
Dec 13, 2023 | 28.53 | 29.47 | 28.31 | 29.17 | 1,474,185 | +0.09(+0.31%) |
Dec 12, 2023 | 29.45 | 29.45 | 29.04 | 29.09 | 912,405 | -0.38(-1.28%) |
Dec 11, 2023 | 29.20 | 29.60 | 29.14 | 29.46 | 840,043 | +0.22(+0.75%) |
Dec 08, 2023 | 29.29 | 29.66 | 29.15 | 29.24 | 733,347 | -0.09(-0.31%) |
Dec 07, 2023 | 29.07 | 29.39 | 28.94 | 29.33 | 679,958 | +0.27(+0.92%) |
Dec 06, 2023 | 29.29 | 29.63 | 29.05 | 29.07 | 956,037 | -0.09(-0.31%) |
Dec 05, 2023 | 29.62 | 29.81 | 29.10 | 29.15 | 932,036 | -0.61(-2.04%) |
Dec 04, 2023 | 29.60 | 29.80 | 29.48 | 29.76 | 1,018,391 | +0.04(+0.13%) |
Dec 01, 2023 | 29.31 | 29.89 | 29.26 | 29.72 | 1,938,976 | +0.43(+1.46%) |
Nov 30, 2023 | 29.40 | 29.59 | 29.15 | 29.29 | 1,666,024 | -0.12(-0.41%) |
Nov 29, 2023 | 29.70 | 29.85 | 29.41 | 29.41 | 2,399,658 | +0.00(+0.00%) |
Nov 28, 2023 | 29.76 | 29.76 | 29.33 | 29.41 | 1,161,047 | -0.34(-1.14%) |
Nov 27, 2023 | 29.83 | 29.94 | 29.60 | 29.75 | 1,650,865 | -0.30(-0.99%) |
Nov 24, 2023 | 30.04 | 30.25 | 29.92 | 30.05 | 435,649 | -0.09(-0.30%) |
Nov 22, 2023 | 29.74 | 30.32 | 29.60 | 30.14 | 3,133,349 | +0.63(+2.12%) |
Nov 21, 2023 | 29.13 | 29.55 | 29.09 | 29.51 | 1,026,099 | +0.19(+0.64%) |
Nov 20, 2023 | 30.23 | 30.25 | 29.25 | 29.32 | 1,499,765 | -0.83(-2.74%) |
Nov 17, 2023 | 29.43 | 30.21 | 29.33 | 30.15 | 2,352,436 | +0.75(+2.54%) |
Nov 16, 2023 | 29.14 | 29.41 | 28.95 | 29.40 | 1,682,827 | +0.32(+1.09%) |
Nov 15, 2023 | 29.77 | 30.20 | 29.08 | 29.09 | 1,600,239 | -0.64(-2.14%) |
Nov 14, 2023 | 29.14 | 29.80 | 29.14 | 29.72 | 1,270,380 | +1.34(+4.72%) |
Nov 13, 2023 | 28.48 | 28.61 | 28.17 | 28.38 | 1,035,577 | -0.20(-0.69%) |
Nov 10, 2023 | 28.06 | 28.64 | 27.85 | 28.58 | 1,424,503 | +0.74(+2.67%) |
Nov 09, 2023 | 28.20 | 28.27 | 27.84 | 27.84 | 1,479,809 | -0.25(-0.88%) |
Nov 08, 2023 | 28.16 | 28.16 | 27.85 | 28.08 | 1,172,086 | +0.00(+0.00%) |
Nov 07, 2023 | 28.16 | 28.18 | 27.97 | 28.08 | 1,891,305 | -0.15(-0.53%) |
Nov 06, 2023 | 28.34 | 28.45 | 28.14 | 28.23 | 1,781,300 | -0.20(-0.70%) |
Nov 03, 2023 | 28.51 | 28.56 | 28.21 | 28.43 | 1,824,246 | +0.52(+1.85%) |
Nov 02, 2023 | 27.71 | 28.09 | 27.50 | 27.91 | 4,276,223 | +0.77(+2.85%) |
Nov 01, 2023 | 26.30 | 27.16 | 25.34 | 27.14 | 3,208,394 | +0.88(+3.36%) |
Oct 31, 2023 | 25.99 | 26.45 | 25.86 | 26.26 | 1,585,713 | +0.40(+1.53%) |
Oct 30, 2023 | 25.86 | 26.13 | 25.60 | 25.86 | 1,441,764 | +0.28(+1.09%) |
Oct 27, 2023 | 25.94 | 26.06 | 25.47 | 25.58 | 1,231,819 | -0.25(-0.96%) |
Oct 26, 2023 | 25.30 | 26.10 | 25.30 | 25.83 | 1,323,489 | +0.64(+2.52%) |
Oct 25, 2023 | 25.09 | 25.33 | 24.90 | 25.20 | 1,103,303 | -0.09(-0.35%) |
Oct 24, 2023 | 25.54 | 25.59 | 25.08 | 25.29 | 1,070,138 | -0.01(-0.04%) |
Oct 23, 2023 | 25.34 | 25.70 | 25.27 | 25.30 | 1,356,720 | -0.10(-0.39%) |
Oct 20, 2023 | 25.63 | 25.69 | 25.16 | 25.39 | 2,479,901 | -0.19(-0.74%) |
Oct 19, 2023 | 25.72 | 26.06 | 25.50 | 25.58 | 1,408,921 | -0.09(-0.35%) |
Oct 18, 2023 | 26.56 | 26.56 | 25.65 | 25.67 | 889,084 | -1.16(-4.33%) |
Oct 17, 2023 | 26.44 | 26.93 | 26.33 | 26.83 | 987,233 | +0.22(+0.82%) |
Oct 16, 2023 | 26.38 | 26.65 | 26.08 | 26.61 | 952,205 | +0.29(+1.09%) |
Oct 13, 2023 | 26.72 | 26.76 | 26.10 | 26.33 | 827,899 | -0.41(-1.52%) |
Oct 12, 2023 | 27.18 | 27.18 | 26.42 | 26.73 | 771,541 | -0.31(-1.14%) |
Oct 11, 2023 | 26.52 | 27.06 | 26.52 | 27.04 | 797,369 | +0.44(+1.64%) |
Oct 10, 2023 | 26.15 | 26.70 | 26.11 | 26.61 | 1,105,578 | +0.56(+2.13%) |
Oct 09, 2023 | 25.30 | 26.17 | 25.02 | 26.05 | 1,471,504 | -0.21(-0.79%) |
Oct 06, 2023 | 26.62 | 26.73 | 26.16 | 26.26 | 2,233,363 | -0.60(-2.22%) |
Oct 05, 2023 | 27.05 | 27.20 | 26.67 | 26.85 | 1,594,053 | -0.18(-0.66%) |
Oct 04, 2023 | 26.85 | 27.08 | 26.63 | 27.03 | 1,361,331 | +0.24(+0.89%) |
Oct 03, 2023 | 26.87 | 27.13 | 26.73 | 26.79 | 912,972 | -0.17(-0.63%) |
Oct 02, 2023 | 27.58 | 27.74 | 26.70 | 26.96 | 1,365,585 | -0.84(-3.03%) |
Sep 29, 2023 | 28.40 | 28.41 | 27.69 | 27.81 | 1,380,647 | -0.40(-1.41%) |
Sep 28, 2023 | 27.79 | 28.33 | 27.76 | 28.20 | 919,940 | +0.38(+1.35%) |
Sep 27, 2023 | 27.45 | 27.94 | 27.40 | 27.83 | 897,788 | +0.39(+1.41%) |
Sep 26, 2023 | 27.36 | 27.62 | 27.27 | 27.44 | 937,112 | -0.09(-0.32%) |
Sep 25, 2023 | 27.28 | 27.55 | 27.41 | 27.53 | 859,950 | +0.12(+0.43%) |
Sep 22, 2023 | 27.39 | 27.71 | 27.28 | 27.41 | 680,449 | +0.14(+0.51%) |
Sep 21, 2023 | 27.55 | 27.58 | 27.24 | 27.27 | 610,151 | -0.49(-1.75%) |
Sep 20, 2023 | 28.04 | 28.30 | 27.75 | 27.76 | 581,332 | -0.17(-0.60%) |
Sep 19, 2023 | 27.90 | 28.12 | 27.68 | 27.92 | 670,156 | -0.01(-0.04%) |
Sep 18, 2023 | 28.25 | 28.32 | 27.93 | 27.93 | 867,988 | -0.31(-1.09%) |
Sep 15, 2023 | 28.05 | 28.35 | 27.98 | 28.24 | 2,237,889 | +0.00(+0.00%) |
Sep 14, 2023 | 28.22 | 28.45 | 28.09 | 28.24 | 762,542 | +0.23(+0.81%) |
Sep 13, 2023 | 28.10 | 28.37 | 27.75 | 28.01 | 825,315 | -0.15(-0.53%) |
Sep 12, 2023 | 28.21 | 28.63 | 28.09 | 28.16 | 590,958 | -0.35(-1.22%) |
Sep 11, 2023 | 28.81 | 28.99 | 28.27 | 28.51 | 753,258 | -0.16(-0.55%) |
Sep 08, 2023 | 28.67 | 28.79 | 28.56 | 28.67 | 481,437 | -0.08(-0.28%) |
Sep 07, 2023 | 28.84 | 28.92 | 28.43 | 28.75 | 698,830 | -0.13(-0.45%) |
Sep 06, 2023 | 28.80 | 29.06 | 28.57 | 28.88 | 692,745 | -0.04(-0.14%) |
Sep 05, 2023 | 29.26 | 29.26 | 28.63 | 28.92 | 820,308 | -0.51(-1.72%) |
Sep 01, 2023 | 29.58 | 29.93 | 29.34 | 29.42 | 565,823 | +0.03(+0.10%) |
Aug 31, 2023 | 29.39 | 29.59 | 29.25 | 29.39 | 608,125 | +0.05(+0.17%) |
Aug 30, 2023 | 29.14 | 29.61 | 29.14 | 29.34 | 529,690 | +0.18(+0.61%) |
Aug 29, 2023 | 28.96 | 29.46 | 28.91 | 29.17 | 995,722 | +0.16(+0.55%) |
Aug 28, 2023 | 28.84 | 29.22 | 28.84 | 29.01 | 674,263 | +0.44(+1.53%) |
Aug 25, 2023 | 28.73 | 28.91 | 28.40 | 28.57 | 861,555 | -0.05(-0.17%) |
Aug 24, 2023 | 28.59 | 28.93 | 28.52 | 28.62 | 894,843 | -0.03(-0.10%) |
Aug 23, 2023 | 28.67 | 28.84 | 28.44 | 28.65 | 984,382 | +0.21(+0.73%) |
Aug 22, 2023 | 28.68 | 28.75 | 28.07 | 28.44 | 1,600,855 | -0.13(-0.45%) |
Aug 21, 2023 | 28.52 | 28.66 | 28.28 | 28.57 | 725,371 | +0.04(+0.14%) |
Aug 18, 2023 | 28.28 | 28.89 | 28.14 | 28.53 | 902,099 | +0.06(+0.21%) |
Aug 17, 2023 | 28.78 | 28.89 | 28.37 | 28.47 | 843,925 | -0.27(-0.93%) |
Aug 16, 2023 | 28.92 | 29.23 | 28.72 | 28.74 | 532,973 | -0.15(-0.51%) |
Aug 15, 2023 | 29.10 | 29.10 | 28.56 | 28.89 | 826,108 | -0.41(-1.39%) |
Aug 14, 2023 | 29.03 | 29.32 | 28.93 | 29.29 | 485,646 | +0.22(+0.75%) |
Aug 11, 2023 | 28.98 | 29.38 | 28.86 | 29.08 | 692,328 | -0.06(-0.20%) |
Aug 10, 2023 | 29.32 | 29.58 | 28.90 | 29.13 | 1,132,239 | -0.09(-0.30%) |
Aug 09, 2023 | 29.27 | 29.60 | 29.19 | 29.22 | 748,794 | -0.39(-1.30%) |
Aug 08, 2023 | 29.68 | 29.68 | 29.12 | 29.61 | 637,609 | -0.36(-1.19%) |
Aug 07, 2023 | 29.64 | 30.18 | 29.64 | 29.97 | 761,673 | +0.40(+1.34%) |
Aug 04, 2023 | 29.70 | 30.12 | 29.44 | 29.57 | 960,126 | -0.29(-0.96%) |
Aug 03, 2023 | 29.83 | 29.98 | 29.51 | 29.86 | 697,645 | -0.22(-0.72%) |
Aug 02, 2023 | 29.91 | 30.11 | 29.66 | 30.07 | 658,495 | -0.03(-0.10%) |
Aug 01, 2023 | 30.21 | 30.30 | 29.86 | 30.10 | 1,412,076 | -0.03(-0.10%) |
Jul 31, 2023 | 30.20 | 30.40 | 29.90 | 30.13 | 897,553 | +0.00(+0.00%) |
Jul 28, 2023 | 29.69 | 30.18 | 29.61 | 30.13 | 1,007,971 | +0.64(+2.18%) |
Jul 27, 2023 | 30.47 | 30.48 | 29.34 | 29.49 | 1,397,524 | -0.84(-2.77%) |
Jul 26, 2023 | 29.23 | 30.56 | 28.89 | 30.33 | 2,069,362 | +1.48(+5.15%) |
Jul 25, 2023 | 27.69 | 29.37 | 27.53 | 28.85 | 2,937,059 | +2.02(+7.53%) |
Jul 24, 2023 | 27.12 | 27.28 | 26.80 | 26.83 | 2,024,129 | -0.23(-0.84%) |
Jul 21, 2023 | 27.66 | 27.73 | 26.96 | 27.06 | 3,640,100 | -0.57(-2.08%) |
Jul 20, 2023 | 27.88 | 27.88 | 27.31 | 27.63 | 672,654 | -0.09(-0.32%) |
Jul 19, 2023 | 27.80 | 27.84 | 27.45 | 27.72 | 794,454 | +0.07(+0.25%) |
Jul 18, 2023 | 27.41 | 27.78 | 27.36 | 27.65 | 614,365 | +0.27(+0.98%) |
Jul 17, 2023 | 26.93 | 27.76 | 26.91 | 27.38 | 946,843 | +0.50(+1.84%) |
Jul 14, 2023 | 26.94 | 27.15 | 26.65 | 26.89 | 465,239 | -0.22(-0.80%) |
Jul 13, 2023 | 27.17 | 27.36 | 26.93 | 27.11 | 785,228 | +0.20(+0.74%) |
Jul 12, 2023 | 27.20 | 27.50 | 26.82 | 26.91 | 888,947 | +0.08(+0.30%) |
Jul 11, 2023 | 26.75 | 26.94 | 26.51 | 26.83 | 890,193 | +0.41(+1.54%) |
Jul 10, 2023 | 25.79 | 26.46 | 25.79 | 26.42 | 1,136,732 | +0.58(+2.26%) |
Jul 07, 2023 | 25.60 | 26.23 | 25.59 | 25.84 | 803,875 | +0.25(+0.97%) |
Jul 06, 2023 | 25.80 | 25.95 | 25.42 | 25.59 | 793,925 | -0.59(-2.27%) |
Jul 05, 2023 | 26.28 | 26.47 | 26.17 | 26.18 | 790,903 | -0.34(-1.27%) |