Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 44.73 | 44.98 | 44.50 | 44.95 | 31,023 | +0.52(+1.17%) |
Aug 29, 2024 | 43.90 | 44.56 | 43.90 | 44.43 | 16,936 | +0.72(+1.65%) |
Aug 28, 2024 | 44.13 | 44.72 | 43.56 | 43.71 | 5,815 | -0.64(-1.44%) |
Aug 27, 2024 | 44.40 | 44.71 | 44.20 | 44.35 | 4,714 | -0.30(-0.67%) |
Aug 26, 2024 | 44.22 | 44.83 | 44.22 | 44.65 | 12,083 | +0.49(+1.11%) |
Aug 23, 2024 | 43.38 | 44.50 | 43.38 | 44.16 | 32,556 | +0.66(+1.52%) |
Aug 22, 2024 | 43.41 | 43.93 | 43.41 | 43.50 | 14,771 | -0.05(-0.11%) |
Aug 21, 2024 | 43.71 | 44.06 | 43.52 | 43.55 | 9,800 | -0.08(-0.18%) |
Aug 20, 2024 | 44.44 | 44.73 | 43.55 | 43.63 | 19,708 | -0.66(-1.49%) |
Aug 19, 2024 | 43.53 | 44.51 | 43.53 | 44.29 | 12,794 | +0.64(+1.46%) |
Aug 16, 2024 | 43.75 | 43.75 | 43.43 | 43.65 | 4,706 | +0.42(+0.98%) |
Aug 15, 2024 | 42.92 | 43.52 | 42.92 | 43.23 | 10,288 | +0.61(+1.43%) |
Aug 14, 2024 | 42.40 | 43.10 | 42.40 | 42.62 | 15,174 | +0.22(+0.51%) |
Aug 13, 2024 | 42.51 | 42.82 | 42.05 | 42.40 | 13,204 | -0.29(-0.69%) |
Aug 12, 2024 | 42.45 | 43.24 | 42.44 | 42.70 | 16,548 | +0.25(+0.58%) |
Aug 09, 2024 | 43.02 | 43.44 | 42.45 | 42.45 | 9,318 | -0.38(-0.89%) |
Aug 08, 2024 | 42.65 | 43.12 | 42.41 | 42.83 | 5,660 | +0.60(+1.43%) |
Aug 07, 2024 | 42.16 | 42.72 | 42.16 | 42.23 | 13,349 | +0.57(+1.38%) |
Aug 06, 2024 | 40.52 | 41.82 | 40.52 | 41.65 | 6,222 | +1.40(+3.49%) |
Aug 05, 2024 | 40.71 | 41.01 | 39.67 | 40.25 | 22,261 | -1.45(-3.48%) |
Aug 02, 2024 | 42.49 | 42.49 | 41.53 | 41.70 | 11,758 | -0.96(-2.25%) |
Aug 01, 2024 | 42.80 | 43.00 | 42.49 | 42.67 | 9,199 | -0.09(-0.21%) |
Jul 31, 2024 | 43.05 | 43.05 | 42.75 | 42.75 | 3,655 | +0.27(+0.62%) |
Jul 30, 2024 | 42.19 | 42.49 | 42.19 | 42.49 | 7,399 | +0.32(+0.77%) |
Jul 29, 2024 | 42.03 | 42.19 | 41.92 | 42.16 | 5,042 | +0.23(+0.54%) |
Jul 26, 2024 | 42.03 | 42.56 | 41.89 | 41.94 | 7,356 | -0.13(-0.30%) |
Jul 25, 2024 | 42.37 | 42.77 | 42.06 | 42.07 | 6,358 | -0.49(-1.15%) |
Jul 24, 2024 | 43.51 | 43.51 | 42.39 | 42.56 | 6,682 | -0.88(-2.03%) |
Jul 23, 2024 | 43.74 | 44.13 | 43.34 | 43.44 | 6,256 | -0.22(-0.50%) |
Jul 22, 2024 | 43.20 | 43.66 | 43.20 | 43.66 | 9,235 | +0.47(+1.09%) |
Jul 19, 2024 | 42.90 | 43.23 | 42.74 | 43.19 | 3,790 | +0.40(+0.92%) |
Jul 18, 2024 | 42.49 | 42.94 | 42.29 | 42.79 | 5,113 | +0.37(+0.87%) |
Jul 17, 2024 | 42.58 | 42.60 | 42.31 | 42.42 | 10,986 | +0.00(+0.01%) |
Jul 16, 2024 | 42.46 | 42.54 | 42.38 | 42.42 | 6,039 | -0.02(-0.06%) |
Jul 15, 2024 | 42.39 | 42.67 | 42.08 | 42.44 | 6,666 | +0.26(+0.60%) |
Jul 12, 2024 | 41.95 | 42.45 | 41.92 | 42.18 | 8,631 | +0.20(+0.47%) |
Jul 11, 2024 | 41.58 | 42.15 | 41.51 | 41.99 | 15,458 | +0.44(+1.06%) |
Jul 10, 2024 | 42.09 | 42.21 | 41.51 | 41.55 | 36,860 | -0.70(-1.66%) |
Jul 09, 2024 | 42.32 | 42.56 | 42.14 | 42.25 | 12,869 | -0.10(-0.22%) |
Jul 08, 2024 | 42.68 | 43.15 | 42.23 | 42.34 | 12,114 | -0.42(-0.99%) |
Jul 05, 2024 | 42.81 | 43.05 | 42.54 | 42.76 | 18,877 | -0.00(-0.01%) |
Jul 03, 2024 | 42.45 | 42.90 | 42.45 | 42.77 | 4,276 | +0.63(+1.50%) |
Jul 02, 2024 | 41.97 | 42.29 | 41.93 | 42.14 | 4,983 | +0.26(+0.61%) |
Jul 01, 2024 | 42.51 | 42.51 | 41.72 | 41.88 | 24,275 | -0.28(-0.68%) |
Jun 28, 2024 | 42.35 | 42.44 | 41.72 | 42.16 | 35,022 | +0.08(+0.19%) |
Jun 27, 2024 | 41.25 | 42.22 | 41.25 | 42.09 | 38,493 | +0.85(+2.07%) |
Jun 26, 2024 | 40.75 | 41.58 | 40.55 | 41.23 | 60,313 | +0.56(+1.39%) |
Jun 25, 2024 | 40.45 | 40.85 | 40.25 | 40.67 | 14,317 | +0.40(+0.99%) |
Jun 24, 2024 | 40.08 | 40.36 | 39.44 | 40.27 | 36,399 | +0.41(+1.03%) |
Jun 21, 2024 | 39.56 | 40.11 | 39.46 | 39.86 | 13,163 | +0.30(+0.77%) |
Jun 20, 2024 | 39.09 | 39.55 | 39.09 | 39.55 | 12,603 | +0.58(+1.49%) |
Jun 18, 2024 | 39.51 | 39.51 | 38.82 | 38.97 | 11,774 | +0.24(+0.61%) |
Jun 17, 2024 | 38.72 | 39.24 | 38.50 | 38.74 | 20,746 | +0.00(+0.00%) |
Jun 14, 2024 | 39.12 | 39.18 | 38.66 | 38.74 | 11,247 | -0.63(-1.60%) |
Jun 13, 2024 | 39.40 | 39.58 | 38.75 | 39.37 | 7,011 | -0.30(-0.77%) |
Jun 12, 2024 | 39.63 | 39.87 | 39.63 | 39.67 | 8,271 | +0.21(+0.52%) |
Jun 11, 2024 | 39.54 | 39.84 | 39.28 | 39.47 | 6,935 | -0.23(-0.57%) |
Jun 10, 2024 | 39.22 | 39.87 | 38.96 | 39.69 | 7,632 | +0.44(+1.11%) |
Jun 07, 2024 | 39.18 | 39.54 | 38.96 | 39.25 | 8,651 | -0.08(-0.21%) |
Jun 06, 2024 | 39.10 | 39.57 | 38.87 | 39.34 | 3,764 | +0.27(+0.70%) |
Jun 05, 2024 | 39.05 | 39.26 | 38.45 | 39.06 | 8,169 | +0.19(+0.48%) |
Jun 04, 2024 | 38.78 | 39.21 | 38.62 | 38.88 | 13,068 | -0.37(-0.95%) |
Jun 03, 2024 | 39.77 | 39.95 | 38.83 | 39.25 | 17,834 | -0.35(-0.89%) |
May 31, 2024 | 39.18 | 39.60 | 39.08 | 39.60 | 12,798 | +0.76(+1.95%) |
May 30, 2024 | 38.68 | 38.93 | 38.50 | 38.85 | 15,354 | +0.36(+0.94%) |
May 29, 2024 | 39.05 | 39.05 | 38.44 | 38.48 | 22,075 | -0.70(-1.78%) |
May 28, 2024 | 39.07 | 39.25 | 38.99 | 39.18 | 11,793 | +0.03(+0.09%) |
May 24, 2024 | 39.23 | 39.26 | 38.97 | 39.15 | 8,991 | +0.01(+0.03%) |
May 23, 2024 | 39.40 | 39.75 | 38.71 | 39.14 | 21,941 | -0.10(-0.25%) |
May 22, 2024 | 40.40 | 40.40 | 39.01 | 39.23 | 20,617 | -0.83(-2.08%) |
May 21, 2024 | 39.41 | 40.26 | 39.39 | 40.07 | 17,625 | +0.30(+0.75%) |
May 20, 2024 | 39.30 | 39.77 | 39.30 | 39.77 | 14,890 | +0.66(+1.70%) |
May 17, 2024 | 38.86 | 39.17 | 38.81 | 39.10 | 8,470 | +0.45(+1.17%) |
May 16, 2024 | 38.33 | 38.86 | 38.33 | 38.65 | 10,056 | +0.21(+0.55%) |
May 15, 2024 | 38.56 | 38.68 | 38.43 | 38.44 | 10,042 | -0.02(-0.05%) |
May 14, 2024 | 38.17 | 38.47 | 38.10 | 38.46 | 14,322 | +0.31(+0.81%) |
May 13, 2024 | 38.22 | 38.48 | 38.09 | 38.15 | 13,727 | -0.15(-0.40%) |
May 10, 2024 | 38.64 | 38.64 | 38.08 | 38.30 | 19,114 | -0.16(-0.43%) |
May 09, 2024 | 37.71 | 38.53 | 37.70 | 38.47 | 24,665 | +0.76(+2.02%) |
May 08, 2024 | 37.74 | 37.79 | 37.52 | 37.71 | 13,832 | +0.09(+0.23%) |
May 07, 2024 | 37.39 | 37.62 | 37.28 | 37.62 | 16,484 | +0.26(+0.70%) |
May 06, 2024 | 37.27 | 37.38 | 37.08 | 37.36 | 5,165 | +0.39(+1.04%) |
May 03, 2024 | 37.23 | 37.31 | 36.87 | 36.98 | 10,929 | -0.13(-0.34%) |
May 02, 2024 | 36.47 | 37.23 | 36.38 | 37.10 | 7,321 | +0.51(+1.40%) |
May 01, 2024 | 36.83 | 36.89 | 36.19 | 36.59 | 20,622 | -0.29(-0.78%) |
Apr 30, 2024 | 37.45 | 37.45 | 36.85 | 36.88 | 5,485 | -0.56(-1.51%) |
Apr 29, 2024 | 37.33 | 37.57 | 37.33 | 37.44 | 3,565 | -0.04(-0.11%) |
Apr 26, 2024 | 37.64 | 37.64 | 37.38 | 37.49 | 4,041 | -0.04(-0.10%) |
Apr 25, 2024 | 37.45 | 37.64 | 37.28 | 37.52 | 8,671 | -0.01(-0.03%) |
Apr 24, 2024 | 37.42 | 37.53 | 37.37 | 37.53 | 3,167 | +0.11(+0.28%) |
Apr 23, 2024 | 36.73 | 37.52 | 36.73 | 37.43 | 6,310 | +0.39(+1.07%) |
Apr 22, 2024 | 36.70 | 37.22 | 36.66 | 37.03 | 6,544 | +0.35(+0.97%) |
Apr 19, 2024 | 35.95 | 36.73 | 35.95 | 36.68 | 4,494 | +0.81(+2.25%) |
Apr 18, 2024 | 35.50 | 35.96 | 35.45 | 35.87 | 9,172 | +0.26(+0.72%) |
Apr 17, 2024 | 35.22 | 35.63 | 35.22 | 35.62 | 4,584 | +0.46(+1.31%) |
Apr 16, 2024 | 35.41 | 35.41 | 34.77 | 35.16 | 13,485 | -0.25(-0.70%) |
Apr 15, 2024 | 36.32 | 36.57 | 35.36 | 35.41 | 24,266 | -0.87(-2.39%) |
Apr 12, 2024 | 36.94 | 37.56 | 36.24 | 36.27 | 6,963 | -0.61(-1.64%) |
Apr 11, 2024 | 37.04 | 37.04 | 36.69 | 36.88 | 8,177 | -0.18(-0.50%) |
Apr 10, 2024 | 37.26 | 37.26 | 37.01 | 37.06 | 10,836 | -0.31(-0.82%) |
Apr 09, 2024 | 37.68 | 37.78 | 37.31 | 37.37 | 14,662 | -0.26(-0.69%) |
Apr 08, 2024 | 37.67 | 37.86 | 37.58 | 37.63 | 8,271 | +0.11(+0.28%) |
Apr 05, 2024 | 37.28 | 37.60 | 37.26 | 37.52 | 6,889 | +0.24(+0.64%) |
Apr 04, 2024 | 37.69 | 37.70 | 37.18 | 37.29 | 16,714 | -0.40(-1.07%) |
Apr 03, 2024 | 37.08 | 37.72 | 36.89 | 37.69 | 10,136 | +0.60(+1.61%) |
Apr 02, 2024 | 36.97 | 37.09 | 36.93 | 37.09 | 7,933 | +0.14(+0.39%) |
Apr 01, 2024 | 37.03 | 37.03 | 36.82 | 36.95 | 12,931 | +0.03(+0.08%) |
Mar 28, 2024 | 36.31 | 36.96 | 36.31 | 36.92 | 16,195 | +0.65(+1.81%) |
Mar 27, 2024 | 35.85 | 36.26 | 35.85 | 36.26 | 21,379 | +0.34(+0.94%) |
Mar 26, 2024 | 36.23 | 36.23 | 35.91 | 35.93 | 19,018 | -0.28(-0.78%) |
Mar 25, 2024 | 36.21 | 36.55 | 36.09 | 36.21 | 12,740 | +0.18(+0.49%) |
Mar 22, 2024 | 36.23 | 36.32 | 35.98 | 36.03 | 17,562 | -0.09(-0.24%) |
Mar 21, 2024 | 36.17 | 36.35 | 36.12 | 36.12 | 18,026 | +0.00(+0.00%) |
Mar 20, 2024 | 36.18 | 36.21 | 36.12 | 36.12 | 24,791 | -0.02(-0.05%) |
Mar 19, 2024 | 35.92 | 36.16 | 35.92 | 36.14 | 8,750 | +0.30(+0.83%) |
Mar 18, 2024 | 35.89 | 35.99 | 35.84 | 35.84 | 5,642 | -0.05(-0.13%) |
Mar 15, 2024 | 35.53 | 36.06 | 35.53 | 35.89 | 7,109 | +0.20(+0.57%) |
Mar 14, 2024 | 36.03 | 36.03 | 35.54 | 35.69 | 9,312 | -0.43(-1.19%) |
Mar 13, 2024 | 36.23 | 36.39 | 35.97 | 36.11 | 7,190 | +0.15(+0.42%) |
Mar 12, 2024 | 35.87 | 36.02 | 35.82 | 35.96 | 15,825 | +0.00(+0.00%) |
Mar 11, 2024 | 35.78 | 35.98 | 35.67 | 35.96 | 5,598 | +0.14(+0.40%) |
Mar 08, 2024 | 35.87 | 36.02 | 35.65 | 35.82 | 14,100 | -0.02(-0.05%) |
Mar 07, 2024 | 35.97 | 36.00 | 35.68 | 35.84 | 11,550 | +0.04(+0.11%) |
Mar 06, 2024 | 35.65 | 36.24 | 35.65 | 35.80 | 9,781 | +0.39(+1.12%) |
Mar 05, 2024 | 35.09 | 35.61 | 34.80 | 35.41 | 12,231 | +0.27(+0.77%) |
Mar 04, 2024 | 35.17 | 35.27 | 35.03 | 35.14 | 7,328 | +0.08(+0.22%) |
Mar 01, 2024 | 34.74 | 35.09 | 34.68 | 35.06 | 16,074 | +0.54(+1.57%) |
Feb 29, 2024 | 34.47 | 34.79 | 34.32 | 34.52 | 14,662 | +0.35(+1.04%) |
Feb 28, 2024 | 34.12 | 34.46 | 34.09 | 34.16 | 13,115 | -0.12(-0.34%) |
Feb 27, 2024 | 34.16 | 34.48 | 34.10 | 34.28 | 7,634 | +0.12(+0.34%) |
Feb 26, 2024 | 34.10 | 34.38 | 34.02 | 34.16 | 22,416 | -0.09(-0.25%) |
Feb 23, 2024 | 34.31 | 34.49 | 34.08 | 34.25 | 15,137 | -0.17(-0.50%) |
Feb 22, 2024 | 34.48 | 34.64 | 34.21 | 34.42 | 14,264 | +0.03(+0.08%) |
Feb 21, 2024 | 34.25 | 34.73 | 34.25 | 34.39 | 18,967 | +0.42(+1.25%) |
Feb 20, 2024 | 34.04 | 34.40 | 33.97 | 33.97 | 5,063 | -0.06(-0.17%) |
Feb 16, 2024 | 33.58 | 34.27 | 33.41 | 34.03 | 13,761 | +0.44(+1.32%) |
Feb 15, 2024 | 32.68 | 33.67 | 32.68 | 33.58 | 26,471 | +0.82(+2.50%) |
Feb 14, 2024 | 32.82 | 32.87 | 32.47 | 32.76 | 12,899 | +0.22(+0.67%) |
Feb 13, 2024 | 32.61 | 32.68 | 32.37 | 32.55 | 8,695 | -0.23(-0.69%) |
Feb 12, 2024 | 32.27 | 32.81 | 32.27 | 32.77 | 10,407 | +0.64(+1.99%) |
Feb 09, 2024 | 32.30 | 32.30 | 31.95 | 32.13 | 21,967 | +0.04(+0.12%) |
Feb 08, 2024 | 31.80 | 32.09 | 31.63 | 32.09 | 21,088 | +0.15(+0.47%) |
Feb 07, 2024 | 31.87 | 32.09 | 31.63 | 31.94 | 17,095 | -0.07(-0.21%) |
Feb 06, 2024 | 31.93 | 32.25 | 31.93 | 32.01 | 10,634 | +0.01(+0.03%) |
Feb 05, 2024 | 32.39 | 32.39 | 31.98 | 32.00 | 10,303 | -0.53(-1.62%) |
Feb 02, 2024 | 33.05 | 33.05 | 32.53 | 32.53 | 9,346 | -0.49(-1.48%) |
Feb 01, 2024 | 32.93 | 33.40 | 32.93 | 33.02 | 11,415 | +0.24(+0.72%) |
Jan 31, 2024 | 33.65 | 33.65 | 32.76 | 32.78 | 17,134 | -0.56(-1.67%) |
Jan 30, 2024 | 33.01 | 33.54 | 33.01 | 33.34 | 14,797 | +0.10(+0.31%) |
Jan 29, 2024 | 33.30 | 33.30 | 32.94 | 33.24 | 19,034 | +0.07(+0.20%) |
Jan 26, 2024 | 32.63 | 33.18 | 32.63 | 33.17 | 10,126 | +0.42(+1.30%) |
Jan 25, 2024 | 32.44 | 32.82 | 32.38 | 32.75 | 19,801 | +0.56(+1.73%) |
Jan 24, 2024 | 32.39 | 32.44 | 32.13 | 32.19 | 14,863 | +0.06(+0.18%) |
Jan 23, 2024 | 32.16 | 32.44 | 32.07 | 32.13 | 15,467 | -0.08(-0.23%) |
Jan 22, 2024 | 32.08 | 32.43 | 32.08 | 32.21 | 14,097 | +0.28(+0.89%) |
Jan 19, 2024 | 31.88 | 32.03 | 31.80 | 31.93 | 20,109 | -0.19(-0.59%) |
Jan 18, 2024 | 32.37 | 32.47 | 31.99 | 32.11 | 25,414 | -0.24(-0.73%) |
Jan 17, 2024 | 32.62 | 32.93 | 32.27 | 32.35 | 20,214 | -0.48(-1.46%) |
Jan 16, 2024 | 33.27 | 33.27 | 32.83 | 32.83 | 8,887 | -0.40(-1.19%) |
Jan 12, 2024 | 33.06 | 33.51 | 33.06 | 33.23 | 17,958 | +0.23(+0.69%) |
Jan 11, 2024 | 33.57 | 33.57 | 32.99 | 33.00 | 9,090 | -0.42(-1.27%) |
Jan 10, 2024 | 33.24 | 33.51 | 33.24 | 33.42 | 9,991 | +0.05(+0.14%) |
Jan 09, 2024 | 33.67 | 33.67 | 33.07 | 33.38 | 9,062 | -0.23(-0.67%) |
Jan 08, 2024 | 33.65 | 33.67 | 33.08 | 33.60 | 16,733 | -0.07(-0.20%) |
Jan 05, 2024 | 34.03 | 34.03 | 33.42 | 33.67 | 27,845 | -0.16(-0.47%) |
Jan 04, 2024 | 33.54 | 34.09 | 33.54 | 33.83 | 41,844 | +0.17(+0.50%) |
Jan 03, 2024 | 33.14 | 33.76 | 33.03 | 33.66 | 20,400 | +0.65(+1.97%) |
Jan 02, 2024 | 32.91 | 33.18 | 32.91 | 33.01 | 10,251 | +0.25(+0.75%) |
Dec 29, 2023 | 32.90 | 32.97 | 32.76 | 32.76 | 14,975 | -0.21(-0.63%) |
Dec 28, 2023 | 33.00 | 33.05 | 32.87 | 32.97 | 24,356 | -0.04(-0.11%) |
Dec 27, 2023 | 33.01 | 33.18 | 32.91 | 33.01 | 15,789 | -0.05(-0.14%) |
Dec 26, 2023 | 32.69 | 33.09 | 32.69 | 33.06 | 46,514 | +0.62(+1.92%) |
Dec 22, 2023 | 32.42 | 32.99 | 32.42 | 32.43 | 36,289 | -0.08(-0.23%) |
Dec 21, 2023 | 32.23 | 32.52 | 32.19 | 32.51 | 14,128 | +0.33(+1.03%) |
Dec 20, 2023 | 32.53 | 32.75 | 32.16 | 32.18 | 23,992 | -0.22(-0.67%) |
Dec 19, 2023 | 32.28 | 32.55 | 32.17 | 32.40 | 29,577 | +0.31(+0.97%) |
Dec 18, 2023 | 31.97 | 32.60 | 31.97 | 32.09 | 20,891 | +0.28(+0.89%) |
Dec 15, 2023 | 31.96 | 32.08 | 31.73 | 31.80 | 18,683 | -0.44(-1.37%) |
Dec 14, 2023 | 32.00 | 32.47 | 32.00 | 32.25 | 24,184 | +0.59(+1.88%) |
Dec 13, 2023 | 31.17 | 31.71 | 30.82 | 31.65 | 28,830 | +0.39(+1.24%) |
Dec 12, 2023 | 31.72 | 31.72 | 31.02 | 31.27 | 11,467 | -0.44(-1.40%) |
Dec 11, 2023 | 32.17 | 32.17 | 31.62 | 31.71 | 41,049 | -0.22(-0.68%) |
Dec 08, 2023 | 32.10 | 32.40 | 31.86 | 31.93 | 24,334 | +0.01(+0.03%) |
Dec 07, 2023 | 31.98 | 32.29 | 31.90 | 31.92 | 38,366 | +0.03(+0.09%) |
Dec 06, 2023 | 31.85 | 32.29 | 31.61 | 31.89 | 48,234 | +0.03(+0.09%) |
Dec 05, 2023 | 32.65 | 32.70 | 31.86 | 31.86 | 36,080 | -0.65(-1.99%) |
Dec 04, 2023 | 32.74 | 32.91 | 32.40 | 32.51 | 23,730 | -0.33(-1.02%) |
Dec 01, 2023 | 32.31 | 32.91 | 32.31 | 32.84 | 21,464 | +0.58(+1.81%) |
Nov 30, 2023 | 32.15 | 32.57 | 31.79 | 32.26 | 21,535 | +0.47(+1.48%) |
Nov 29, 2023 | 31.94 | 31.94 | 31.70 | 31.78 | 16,076 | +0.08(+0.27%) |
Nov 28, 2023 | 31.77 | 32.16 | 31.70 | 31.70 | 19,800 | -0.08(-0.24%) |
Nov 27, 2023 | 31.84 | 32.05 | 31.72 | 31.77 | 25,972 | -0.34(-1.06%) |
Nov 24, 2023 | 31.94 | 32.37 | 31.94 | 32.11 | 17,770 | +0.04(+0.12%) |
Nov 22, 2023 | 31.88 | 32.15 | 31.76 | 32.08 | 17,400 | -0.23(-0.70%) |
Nov 21, 2023 | 31.79 | 32.38 | 31.77 | 32.30 | 21,325 | +0.30(+0.94%) |
Nov 20, 2023 | 32.00 | 32.17 | 31.89 | 32.00 | 25,054 | +0.18(+0.55%) |
Nov 17, 2023 | 31.46 | 32.07 | 31.46 | 31.83 | 28,505 | +0.35(+1.11%) |
Nov 16, 2023 | 31.80 | 32.25 | 31.47 | 31.48 | 34,274 | -0.36(-1.13%) |
Nov 15, 2023 | 31.73 | 32.16 | 31.71 | 31.83 | 36,004 | +0.29(+0.91%) |
Nov 14, 2023 | 31.06 | 31.61 | 31.04 | 31.55 | 14,184 | +0.77(+2.49%) |
Nov 13, 2023 | 30.81 | 30.95 | 30.70 | 30.78 | 20,928 | +0.06(+0.21%) |
Nov 10, 2023 | 30.44 | 31.01 | 30.44 | 30.72 | 15,480 | +0.25(+0.82%) |
Nov 09, 2023 | 31.55 | 31.55 | 30.44 | 30.47 | 58,792 | -1.23(-3.90%) |
Nov 08, 2023 | 32.10 | 32.59 | 31.35 | 31.71 | 40,204 | -0.56(-1.74%) |
Nov 07, 2023 | 31.59 | 33.04 | 31.59 | 32.27 | 21,628 | +0.42(+1.33%) |
Nov 06, 2023 | 32.72 | 32.73 | 31.84 | 31.84 | 15,999 | -0.62(-1.90%) |
Nov 03, 2023 | 32.56 | 33.16 | 31.92 | 32.46 | 28,884 | +0.34(+1.06%) |
Nov 02, 2023 | 30.92 | 32.25 | 30.92 | 32.12 | 47,199 | +1.24(+4.03%) |
Nov 01, 2023 | 30.52 | 31.12 | 30.52 | 30.88 | 28,873 | +0.32(+1.06%) |
Oct 31, 2023 | 30.32 | 30.78 | 30.32 | 30.55 | 84,603 | +0.23(+0.76%) |
Oct 30, 2023 | 30.42 | 30.43 | 30.01 | 30.32 | 14,560 | -0.04(-0.12%) |
Oct 27, 2023 | 30.97 | 30.97 | 30.33 | 30.36 | 19,317 | -0.61(-1.96%) |
Oct 26, 2023 | 30.86 | 31.12 | 30.72 | 30.97 | 12,279 | -0.01(-0.03%) |
Oct 25, 2023 | 30.82 | 31.45 | 30.68 | 30.98 | 11,118 | +0.06(+0.19%) |
Oct 24, 2023 | 30.84 | 31.27 | 30.84 | 30.92 | 14,540 | +0.06(+0.19%) |
Oct 23, 2023 | 31.08 | 31.09 | 30.76 | 30.86 | 10,328 | -0.38(-1.21%) |
Oct 20, 2023 | 31.56 | 31.56 | 31.24 | 31.24 | 12,365 | -0.48(-1.51%) |
Oct 19, 2023 | 31.63 | 32.13 | 31.47 | 31.71 | 13,081 | -0.01(-0.03%) |
Oct 18, 2023 | 31.90 | 32.25 | 31.72 | 31.72 | 13,511 | -0.27(-0.84%) |
Oct 17, 2023 | 31.91 | 32.06 | 31.82 | 31.99 | 32,372 | +0.10(+0.32%) |
Oct 16, 2023 | 31.74 | 31.93 | 31.49 | 31.89 | 12,446 | +0.34(+1.08%) |
Oct 13, 2023 | 31.34 | 31.68 | 31.29 | 31.55 | 13,645 | +0.37(+1.18%) |
Oct 12, 2023 | 31.20 | 31.25 | 30.86 | 31.18 | 13,975 | +0.06(+0.18%) |
Oct 11, 2023 | 30.92 | 31.32 | 30.82 | 31.13 | 16,495 | +0.20(+0.66%) |
Oct 10, 2023 | 30.64 | 31.05 | 30.01 | 30.92 | 17,564 | +0.36(+1.18%) |
Oct 09, 2023 | 29.74 | 30.63 | 29.74 | 30.56 | 28,036 | +1.06(+3.59%) |
Oct 06, 2023 | 29.12 | 30.03 | 29.12 | 29.50 | 22,656 | +0.04(+0.13%) |
Oct 05, 2023 | 29.27 | 29.71 | 29.27 | 29.47 | 9,008 | +0.13(+0.44%) |
Oct 04, 2023 | 29.64 | 29.94 | 29.07 | 29.34 | 13,630 | -0.53(-1.79%) |
Oct 03, 2023 | 30.78 | 30.78 | 29.76 | 29.87 | 18,534 | -1.19(-3.83%) |
Oct 02, 2023 | 31.48 | 31.48 | 30.61 | 31.06 | 20,151 | -0.42(-1.35%) |
Sep 29, 2023 | 31.84 | 31.84 | 31.39 | 31.48 | 11,691 | -0.36(-1.13%) |
Sep 28, 2023 | 31.86 | 31.96 | 31.68 | 31.84 | 17,752 | -0.18(-0.58%) |
Sep 27, 2023 | 31.94 | 32.19 | 31.79 | 32.03 | 16,755 | +0.23(+0.72%) |
Sep 26, 2023 | 32.33 | 32.33 | 31.80 | 31.80 | 16,860 | -0.62(-1.90%) |
Sep 25, 2023 | 32.19 | 32.45 | 32.36 | 32.42 | 6,428 | +0.34(+1.06%) |
Sep 22, 2023 | 32.11 | 32.75 | 32.07 | 32.07 | 12,731 | +0.10(+0.32%) |
Sep 21, 2023 | 32.56 | 32.80 | 31.90 | 31.97 | 19,610 | -0.65(-1.98%) |
Sep 20, 2023 | 32.46 | 32.75 | 32.46 | 32.62 | 5,409 | +0.12(+0.37%) |
Sep 19, 2023 | 32.66 | 32.66 | 32.35 | 32.50 | 11,075 | -0.09(-0.28%) |
Sep 18, 2023 | 32.45 | 32.59 | 32.18 | 32.59 | 9,763 | +0.27(+0.83%) |
Sep 15, 2023 | 32.37 | 33.13 | 32.32 | 32.32 | 5,292 | -0.21(-0.65%) |
Sep 14, 2023 | 32.13 | 32.58 | 32.13 | 32.54 | 13,701 | +0.45(+1.41%) |
Sep 13, 2023 | 32.13 | 32.14 | 32.03 | 32.08 | 6,322 | -0.01(-0.03%) |
Sep 12, 2023 | 31.69 | 32.25 | 31.69 | 32.09 | 9,220 | +0.45(+1.43%) |
Sep 11, 2023 | 31.94 | 32.03 | 31.59 | 31.64 | 8,821 | -0.13(-0.41%) |
Sep 08, 2023 | 31.68 | 31.99 | 31.65 | 31.77 | 15,115 | +0.12(+0.38%) |
Sep 07, 2023 | 31.79 | 31.83 | 31.49 | 31.65 | 19,633 | -0.17(-0.52%) |
Sep 06, 2023 | 32.61 | 32.89 | 31.71 | 31.82 | 21,606 | -0.93(-2.84%) |
Sep 05, 2023 | 33.02 | 33.07 | 32.75 | 32.75 | 10,083 | -0.20(-0.62%) |