Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 41.71 | 41.71 | 40.80 | 41.07 | 6,069 | -0.11(-0.27%) |
May 23, 2024 | 41.69 | 42.11 | 40.68 | 41.18 | 24,175 | -0.44(-1.06%) |
May 22, 2024 | 41.55 | 42.17 | 41.55 | 41.62 | 12,249 | +0.04(+0.10%) |
May 21, 2024 | 41.61 | 41.61 | 41.57 | 41.58 | 22,971 | +0.10(+0.24%) |
May 20, 2024 | 41.70 | 41.98 | 41.43 | 41.48 | 24,993 | -0.01(-0.02%) |
May 17, 2024 | 41.29 | 41.49 | 41.20 | 41.49 | 10,376 | +0.30(+0.72%) |
May 16, 2024 | 41.20 | 41.41 | 41.08 | 41.19 | 13,579 | -0.02(-0.04%) |
May 15, 2024 | 41.20 | 41.24 | 40.80 | 41.21 | 18,079 | +0.10(+0.24%) |
May 14, 2024 | 41.15 | 41.24 | 40.76 | 41.11 | 10,730 | +0.65(+1.61%) |
May 13, 2024 | 40.98 | 41.08 | 40.41 | 40.46 | 19,957 | +0.02(+0.05%) |
May 10, 2024 | 40.47 | 40.69 | 40.28 | 40.44 | 10,070 | +0.20(+0.49%) |
May 09, 2024 | 40.10 | 40.29 | 39.98 | 40.24 | 27,476 | -0.02(-0.05%) |
May 08, 2024 | 40.95 | 40.95 | 40.14 | 40.26 | 14,372 | -0.72(-1.76%) |
May 07, 2024 | 39.57 | 41.39 | 39.57 | 40.98 | 42,222 | +1.51(+3.82%) |
May 06, 2024 | 39.69 | 40.91 | 39.20 | 39.47 | 44,242 | +0.32(+0.81%) |
May 03, 2024 | 38.50 | 39.46 | 38.49 | 39.16 | 11,827 | +0.67(+1.74%) |
May 02, 2024 | 38.70 | 38.84 | 37.86 | 38.49 | 22,550 | +0.10(+0.26%) |
May 01, 2024 | 39.03 | 39.10 | 37.97 | 38.39 | 32,407 | -0.73(-1.87%) |
Apr 30, 2024 | 38.98 | 39.28 | 38.77 | 39.12 | 32,188 | +0.16(+0.41%) |
Apr 29, 2024 | 38.98 | 38.98 | 38.84 | 38.96 | 13,407 | +0.01(+0.03%) |
Apr 26, 2024 | 38.88 | 38.97 | 38.74 | 38.95 | 9,793 | +0.23(+0.59%) |
Apr 25, 2024 | 38.92 | 38.97 | 38.49 | 38.72 | 8,851 | +0.01(+0.03%) |
Apr 24, 2024 | 38.97 | 39.29 | 38.71 | 38.71 | 23,264 | -0.18(-0.46%) |
Apr 23, 2024 | 38.79 | 39.11 | 38.76 | 38.89 | 12,348 | +0.37(+0.95%) |
Apr 22, 2024 | 37.79 | 39.03 | 37.79 | 38.53 | 31,629 | +0.97(+2.57%) |
Apr 19, 2024 | 37.09 | 38.01 | 36.82 | 37.56 | 21,305 | +0.55(+1.49%) |
Apr 18, 2024 | 37.02 | 37.59 | 36.92 | 37.01 | 14,307 | +0.25(+0.67%) |
Apr 17, 2024 | 36.67 | 36.93 | 36.39 | 36.76 | 17,859 | +0.37(+1.00%) |
Apr 16, 2024 | 37.54 | 37.60 | 36.03 | 36.39 | 34,381 | -1.12(-2.97%) |
Apr 15, 2024 | 39.52 | 39.52 | 37.50 | 37.51 | 49,210 | -2.01(-5.09%) |
Apr 12, 2024 | 40.01 | 40.02 | 39.01 | 39.52 | 30,272 | -0.31(-0.77%) |
Apr 11, 2024 | 39.83 | 39.97 | 39.61 | 39.83 | 69,025 | -0.04(-0.10%) |
Apr 10, 2024 | 40.02 | 40.12 | 39.63 | 39.87 | 41,257 | -0.13(-0.32%) |
Apr 09, 2024 | 40.22 | 40.30 | 39.95 | 39.99 | 20,098 | -0.21(-0.53%) |
Apr 08, 2024 | 40.22 | 40.33 | 39.97 | 40.21 | 28,572 | +0.23(+0.58%) |
Apr 05, 2024 | 39.93 | 40.41 | 39.88 | 39.97 | 45,942 | +0.19(+0.49%) |
Apr 04, 2024 | 39.31 | 39.80 | 39.31 | 39.78 | 34,018 | +0.46(+1.16%) |
Apr 03, 2024 | 38.44 | 39.32 | 38.19 | 39.32 | 23,078 | +1.19(+3.12%) |
Apr 02, 2024 | 38.07 | 38.21 | 38.05 | 38.13 | 23,746 | +0.02(+0.05%) |
Apr 01, 2024 | 38.27 | 38.39 | 38.02 | 38.11 | 28,538 | +0.26(+0.69%) |
Mar 28, 2024 | 37.75 | 37.97 | 37.89 | 37.85 | 32,634 | +0.34(+0.91%) |
Mar 27, 2024 | 37.20 | 37.55 | 37.20 | 37.51 | 18,894 | +0.25(+0.68%) |
Mar 26, 2024 | 37.18 | 37.59 | 36.98 | 37.26 | 31,825 | +0.30(+0.82%) |
Mar 25, 2024 | 37.06 | 37.30 | 36.87 | 36.96 | 35,668 | -0.11(-0.29%) |
Mar 22, 2024 | 37.27 | 37.46 | 37.00 | 37.06 | 11,588 | -0.06(-0.16%) |
Mar 21, 2024 | 37.42 | 37.72 | 37.01 | 37.12 | 12,199 | +0.11(+0.29%) |
Mar 20, 2024 | 37.41 | 37.65 | 36.86 | 37.01 | 29,764 | -0.43(-1.14%) |
Mar 19, 2024 | 37.41 | 37.48 | 37.32 | 37.44 | 18,725 | +0.01(+0.03%) |
Mar 18, 2024 | 36.99 | 37.87 | 36.99 | 37.43 | 22,437 | +0.45(+1.21%) |
Mar 15, 2024 | 37.13 | 37.72 | 36.60 | 36.98 | 28,355 | -0.23(-0.63%) |
Mar 14, 2024 | 37.34 | 37.82 | 36.59 | 37.22 | 19,061 | -0.07(-0.18%) |
Mar 13, 2024 | 37.41 | 37.41 | 36.98 | 37.29 | 45,875 | +0.38(+1.04%) |
Mar 12, 2024 | 37.16 | 37.28 | 36.65 | 36.90 | 17,439 | +0.06(+0.16%) |
Mar 11, 2024 | 36.68 | 37.02 | 36.54 | 36.85 | 34,101 | +0.36(+0.97%) |
Mar 08, 2024 | 36.49 | 37.04 | 36.49 | 36.49 | 33,996 | +0.37(+1.04%) |
Mar 07, 2024 | 35.52 | 36.34 | 35.46 | 36.12 | 19,596 | +0.50(+1.42%) |
Mar 06, 2024 | 34.62 | 35.61 | 34.33 | 35.61 | 92,977 | +0.55(+1.58%) |
Mar 05, 2024 | 35.00 | 35.44 | 34.94 | 35.06 | 33,763 | +0.07(+0.19%) |
Mar 04, 2024 | 34.95 | 35.04 | 34.81 | 34.99 | 49,260 | +0.13(+0.39%) |
Mar 01, 2024 | 33.93 | 34.87 | 33.93 | 34.86 | 45,443 | +0.86(+2.54%) |
Feb 29, 2024 | 33.80 | 34.11 | 33.60 | 33.99 | 22,242 | +0.48(+1.43%) |
Feb 28, 2024 | 33.61 | 33.78 | 33.48 | 33.51 | 18,526 | -0.18(-0.54%) |
Feb 27, 2024 | 33.42 | 33.71 | 33.42 | 33.70 | 30,083 | +0.47(+1.42%) |
Feb 26, 2024 | 33.25 | 33.47 | 33.22 | 33.22 | 9,988 | -0.16(-0.49%) |
Feb 23, 2024 | 33.51 | 33.51 | 33.24 | 33.39 | 25,202 | +0.05(+0.14%) |
Feb 22, 2024 | 33.51 | 33.53 | 33.34 | 33.34 | 21,885 | -0.24(-0.71%) |
Feb 21, 2024 | 33.47 | 33.61 | 33.46 | 33.58 | 8,356 | +0.13(+0.40%) |
Feb 20, 2024 | 33.52 | 33.56 | 33.37 | 33.45 | 18,869 | -0.07(-0.20%) |
Feb 16, 2024 | 33.61 | 33.61 | 33.38 | 33.51 | 18,790 | -0.10(-0.29%) |
Feb 15, 2024 | 33.26 | 33.64 | 33.15 | 33.61 | 15,316 | +0.57(+1.71%) |
Feb 14, 2024 | 33.33 | 33.33 | 32.95 | 33.04 | 7,127 | +0.01(+0.03%) |
Feb 13, 2024 | 33.11 | 33.15 | 33.01 | 33.03 | 23,273 | -0.18(-0.55%) |
Feb 12, 2024 | 33.26 | 33.29 | 33.02 | 33.22 | 20,221 | +0.19(+0.59%) |
Feb 09, 2024 | 32.91 | 33.11 | 32.75 | 33.02 | 14,484 | +0.08(+0.23%) |
Feb 08, 2024 | 33.18 | 33.21 | 32.89 | 32.95 | 14,242 | -0.19(-0.57%) |
Feb 07, 2024 | 33.08 | 33.29 | 32.89 | 33.14 | 21,454 | +0.04(+0.11%) |
Feb 06, 2024 | 33.35 | 33.35 | 33.04 | 33.10 | 29,980 | -0.03(-0.09%) |
Feb 05, 2024 | 33.14 | 33.26 | 33.09 | 33.13 | 22,408 | +0.38(+1.15%) |
Feb 02, 2024 | 32.67 | 32.87 | 32.59 | 32.75 | 13,358 | +0.14(+0.43%) |
Feb 01, 2024 | 32.52 | 32.83 | 32.22 | 32.61 | 20,027 | +0.42(+1.29%) |
Jan 31, 2024 | 33.17 | 33.21 | 32.15 | 32.19 | 21,191 | -0.79(-2.41%) |
Jan 30, 2024 | 32.94 | 33.38 | 32.88 | 32.99 | 10,804 | -0.08(-0.23%) |
Jan 29, 2024 | 33.20 | 33.20 | 32.71 | 33.06 | 34,397 | +0.26(+0.78%) |
Jan 26, 2024 | 31.91 | 32.98 | 31.77 | 32.81 | 36,692 | +1.14(+3.61%) |
Jan 25, 2024 | 31.63 | 31.88 | 31.53 | 31.66 | 15,576 | +0.28(+0.90%) |
Jan 24, 2024 | 31.58 | 31.80 | 31.34 | 31.38 | 20,488 | +0.09(+0.30%) |
Jan 23, 2024 | 31.27 | 31.44 | 31.10 | 31.28 | 8,234 | -0.05(-0.15%) |
Jan 22, 2024 | 31.20 | 31.58 | 31.20 | 31.33 | 17,567 | +0.13(+0.42%) |
Jan 19, 2024 | 31.44 | 31.45 | 31.20 | 31.20 | 18,316 | +0.12(+0.40%) |
Jan 18, 2024 | 32.61 | 32.66 | 30.29 | 31.08 | 103,378 | -1.71(-5.22%) |
Jan 17, 2024 | 33.63 | 33.70 | 32.59 | 32.79 | 49,727 | -1.25(-3.67%) |
Jan 16, 2024 | 34.55 | 34.55 | 33.84 | 34.03 | 12,991 | +0.45(+1.35%) |
Jan 12, 2024 | 33.65 | 33.80 | 33.39 | 33.58 | 28,707 | +0.20(+0.61%) |
Jan 11, 2024 | 33.57 | 33.57 | 33.18 | 33.38 | 17,532 | -0.20(-0.58%) |
Jan 10, 2024 | 33.80 | 33.84 | 33.52 | 33.57 | 8,755 | -0.07(-0.19%) |
Jan 09, 2024 | 33.80 | 33.86 | 33.43 | 33.64 | 20,355 | -0.22(-0.66%) |
Jan 08, 2024 | 33.66 | 34.08 | 33.66 | 33.86 | 51,181 | +0.20(+0.58%) |
Jan 05, 2024 | 33.49 | 33.90 | 33.49 | 33.66 | 17,096 | +0.02(+0.06%) |
Jan 04, 2024 | 33.72 | 33.80 | 33.48 | 33.65 | 34,512 | +0.11(+0.33%) |
Jan 03, 2024 | 33.82 | 33.85 | 33.36 | 33.53 | 25,340 | -0.09(-0.28%) |
Jan 02, 2024 | 33.18 | 33.80 | 33.10 | 33.63 | 20,294 | +0.53(+1.60%) |
Dec 29, 2023 | 33.57 | 33.57 | 32.63 | 33.10 | 29,026 | -0.07(-0.22%) |
Dec 28, 2023 | 33.63 | 33.74 | 32.92 | 33.17 | 16,785 | -0.34(-1.00%) |
Dec 27, 2023 | 32.95 | 33.66 | 32.58 | 33.51 | 23,317 | +0.72(+2.19%) |
Dec 26, 2023 | 32.39 | 33.10 | 32.13 | 32.79 | 20,091 | +0.65(+2.03%) |
Dec 22, 2023 | 32.44 | 32.79 | 32.13 | 32.14 | 16,531 | +0.00(+0.00%) |
Dec 21, 2023 | 32.20 | 32.31 | 31.90 | 32.14 | 23,742 | +0.20(+0.61%) |
Dec 20, 2023 | 32.51 | 32.85 | 31.82 | 31.94 | 31,543 | -0.46(-1.41%) |
Dec 19, 2023 | 32.38 | 32.47 | 32.13 | 32.40 | 16,815 | +0.14(+0.43%) |
Dec 18, 2023 | 32.41 | 32.57 | 31.90 | 32.26 | 48,424 | -0.04(-0.12%) |
Dec 15, 2023 | 32.66 | 33.01 | 32.00 | 32.30 | 11,665 | -0.18(-0.54%) |
Dec 14, 2023 | 32.07 | 32.54 | 31.84 | 32.47 | 23,497 | +0.92(+2.92%) |
Dec 13, 2023 | 31.38 | 31.78 | 30.71 | 31.55 | 25,601 | +0.41(+1.32%) |
Dec 12, 2023 | 31.18 | 31.29 | 30.71 | 31.14 | 78,586 | -0.05(-0.15%) |
Dec 11, 2023 | 31.12 | 31.38 | 30.95 | 31.18 | 56,731 | +0.14(+0.44%) |
Dec 08, 2023 | 31.33 | 31.94 | 30.96 | 31.05 | 36,637 | -0.20(-0.65%) |
Dec 07, 2023 | 31.17 | 31.64 | 30.80 | 31.25 | 9,732 | +0.16(+0.50%) |
Dec 06, 2023 | 30.92 | 31.74 | 30.80 | 31.09 | 76,976 | +0.45(+1.47%) |
Dec 05, 2023 | 30.67 | 30.94 | 30.51 | 30.64 | 33,818 | +0.08(+0.27%) |
Dec 04, 2023 | 30.60 | 30.92 | 30.24 | 30.56 | 21,804 | +0.24(+0.79%) |
Dec 01, 2023 | 29.45 | 30.45 | 29.45 | 30.32 | 57,590 | +1.02(+3.47%) |
Nov 30, 2023 | 29.78 | 29.80 | 29.15 | 29.31 | 19,695 | +0.09(+0.31%) |
Nov 29, 2023 | 29.46 | 29.67 | 29.06 | 29.21 | 35,890 | -0.02(-0.06%) |
Nov 28, 2023 | 28.60 | 29.47 | 28.60 | 29.23 | 12,904 | +0.63(+2.21%) |
Nov 27, 2023 | 28.86 | 28.87 | 28.60 | 28.60 | 19,392 | -0.26(-0.89%) |
Nov 24, 2023 | 28.69 | 28.87 | 28.63 | 28.86 | 4,833 | +0.21(+0.74%) |
Nov 22, 2023 | 28.42 | 28.81 | 28.42 | 28.65 | 18,246 | +0.17(+0.61%) |
Nov 21, 2023 | 28.57 | 28.78 | 28.43 | 28.47 | 23,317 | -0.16(-0.54%) |
Nov 20, 2023 | 28.32 | 28.76 | 28.32 | 28.63 | 9,807 | +0.33(+1.17%) |
Nov 17, 2023 | 28.09 | 28.42 | 27.85 | 28.30 | 25,085 | +0.34(+1.21%) |
Nov 16, 2023 | 28.42 | 28.64 | 27.79 | 27.96 | 77,032 | -0.46(-1.61%) |
Nov 15, 2023 | 28.48 | 28.80 | 28.34 | 28.42 | 61,277 | -0.09(-0.32%) |
Nov 14, 2023 | 28.21 | 28.97 | 28.21 | 28.51 | 26,354 | +0.63(+2.27%) |
Nov 13, 2023 | 28.33 | 28.80 | 27.77 | 27.88 | 64,830 | -0.33(-1.18%) |
Nov 10, 2023 | 28.14 | 29.05 | 28.02 | 28.21 | 13,142 | +0.34(+1.23%) |
Nov 09, 2023 | 27.97 | 28.36 | 27.85 | 27.87 | 18,889 | -0.05(-0.19%) |
Nov 08, 2023 | 28.55 | 29.20 | 27.92 | 27.92 | 29,879 | -0.62(-2.18%) |
Nov 07, 2023 | 28.82 | 29.21 | 28.54 | 28.54 | 34,212 | -0.28(-0.97%) |
Nov 06, 2023 | 30.17 | 30.46 | 28.51 | 28.82 | 59,568 | -1.41(-4.68%) |
Nov 03, 2023 | 30.51 | 31.23 | 30.17 | 30.23 | 21,367 | +0.25(+0.84%) |
Nov 02, 2023 | 29.60 | 30.26 | 29.60 | 29.98 | 14,824 | +0.38(+1.28%) |
Nov 01, 2023 | 29.65 | 29.65 | 29.27 | 29.60 | 11,581 | -0.30(-1.01%) |
Oct 31, 2023 | 30.34 | 30.34 | 29.47 | 29.91 | 18,425 | -0.03(-0.11%) |
Oct 30, 2023 | 29.62 | 29.98 | 29.62 | 29.94 | 6,322 | +0.53(+1.81%) |
Oct 27, 2023 | 29.49 | 30.23 | 29.18 | 29.41 | 9,936 | +0.14(+0.49%) |
Oct 26, 2023 | 28.86 | 29.29 | 28.86 | 29.26 | 5,110 | +0.44(+1.53%) |
Oct 25, 2023 | 29.18 | 29.37 | 28.65 | 28.82 | 12,324 | -0.31(-1.05%) |
Oct 24, 2023 | 29.05 | 29.66 | 29.05 | 29.13 | 7,857 | +0.41(+1.43%) |
Oct 23, 2023 | 29.10 | 29.10 | 28.60 | 28.72 | 13,004 | -0.23(-0.81%) |
Oct 20, 2023 | 29.20 | 29.77 | 28.91 | 28.95 | 16,100 | -0.25(-0.85%) |
Oct 19, 2023 | 29.54 | 29.68 | 29.20 | 29.20 | 13,316 | -0.33(-1.13%) |
Oct 18, 2023 | 30.61 | 30.61 | 29.50 | 29.53 | 20,387 | -0.64(-2.12%) |
Oct 17, 2023 | 29.71 | 30.90 | 29.71 | 30.17 | 20,436 | +0.46(+1.55%) |
Oct 16, 2023 | 29.59 | 30.29 | 29.59 | 29.71 | 28,596 | +0.13(+0.43%) |
Oct 13, 2023 | 29.54 | 29.71 | 29.28 | 29.59 | 10,466 | +0.36(+1.23%) |
Oct 12, 2023 | 29.28 | 29.79 | 28.35 | 29.23 | 28,956 | +0.42(+1.44%) |
Oct 11, 2023 | 28.21 | 29.03 | 28.21 | 28.81 | 27,596 | +0.74(+2.65%) |
Oct 10, 2023 | 28.20 | 28.66 | 27.98 | 28.07 | 29,201 | +0.19(+0.67%) |
Oct 09, 2023 | 27.88 | 28.30 | 27.88 | 27.88 | 29,326 | +0.32(+1.16%) |
Oct 06, 2023 | 27.46 | 28.09 | 27.24 | 27.56 | 77,761 | -0.71(-2.51%) |
Oct 05, 2023 | 29.86 | 29.86 | 28.27 | 28.27 | 34,816 | -1.60(-5.37%) |
Oct 04, 2023 | 30.21 | 30.72 | 29.58 | 29.87 | 34,956 | -0.73(-2.37%) |
Oct 03, 2023 | 32.53 | 32.53 | 29.22 | 30.60 | 59,053 | -1.93(-5.94%) |
Oct 02, 2023 | 33.22 | 33.77 | 32.45 | 32.53 | 40,761 | -0.69(-2.08%) |
Sep 29, 2023 | 33.90 | 34.20 | 33.09 | 33.22 | 38,017 | -0.22(-0.66%) |
Sep 28, 2023 | 34.10 | 34.10 | 33.14 | 33.44 | 26,273 | -0.49(-1.44%) |
Sep 27, 2023 | 33.51 | 34.70 | 33.51 | 33.93 | 25,404 | +0.79(+2.38%) |
Sep 26, 2023 | 34.57 | 34.62 | 33.04 | 33.14 | 23,535 | -1.65(-4.74%) |
Sep 25, 2023 | 35.23 | 34.83 | 34.77 | 34.79 | 17,545 | -0.04(-0.10%) |
Sep 22, 2023 | 35.28 | 35.52 | 34.83 | 34.83 | 27,467 | -0.19(-0.53%) |
Sep 21, 2023 | 34.58 | 35.33 | 34.58 | 35.01 | 8,451 | +0.06(+0.18%) |
Sep 20, 2023 | 34.85 | 35.28 | 34.85 | 34.95 | 11,665 | +0.30(+0.87%) |
Sep 19, 2023 | 35.01 | 35.55 | 34.61 | 34.65 | 28,736 | -0.60(-1.71%) |
Sep 18, 2023 | 34.76 | 35.88 | 34.75 | 35.25 | 29,078 | +0.68(+1.97%) |
Sep 15, 2023 | 35.63 | 35.83 | 34.56 | 34.57 | 18,850 | -0.82(-2.33%) |
Sep 14, 2023 | 35.84 | 36.97 | 35.23 | 35.39 | 81,858 | -0.37(-1.03%) |
Sep 13, 2023 | 36.30 | 36.30 | 35.40 | 35.76 | 17,669 | -0.18(-0.51%) |
Sep 12, 2023 | 35.27 | 36.17 | 35.03 | 35.94 | 38,666 | +0.57(+1.61%) |
Sep 11, 2023 | 34.70 | 35.79 | 34.58 | 35.37 | 33,527 | +1.01(+2.95%) |
Sep 08, 2023 | 34.64 | 34.72 | 34.09 | 34.36 | 25,280 | -0.43(-1.23%) |
Sep 07, 2023 | 34.22 | 34.92 | 34.22 | 34.79 | 10,078 | +0.46(+1.35%) |
Sep 06, 2023 | 34.95 | 35.30 | 34.22 | 34.33 | 54,643 | -0.46(-1.33%) |
Sep 05, 2023 | 34.93 | 35.94 | 34.44 | 34.79 | 81,107 | +0.59(+1.73%) |
Sep 01, 2023 | 32.07 | 34.59 | 31.90 | 34.20 | 77,043 | +2.73(+8.68%) |
Aug 31, 2023 | 32.35 | 32.35 | 31.47 | 31.47 | 8,456 | -0.70(-2.17%) |
Aug 30, 2023 | 31.76 | 32.50 | 31.40 | 32.17 | 6,003 | +0.64(+2.02%) |
Aug 29, 2023 | 30.86 | 31.71 | 30.86 | 31.53 | 12,043 | +0.56(+1.81%) |
Aug 28, 2023 | 30.73 | 31.09 | 30.73 | 30.97 | 4,213 | +0.24(+0.77%) |
Aug 25, 2023 | 30.69 | 31.21 | 30.28 | 30.73 | 6,236 | +0.30(+0.98%) |
Aug 24, 2023 | 30.56 | 30.72 | 30.44 | 30.44 | 3,655 | -0.17(-0.57%) |
Aug 23, 2023 | 30.15 | 30.64 | 30.15 | 30.61 | 6,378 | +0.41(+1.35%) |
Aug 22, 2023 | 30.16 | 30.64 | 30.16 | 30.20 | 9,466 | -0.20(-0.66%) |
Aug 21, 2023 | 30.40 | 30.71 | 30.28 | 30.40 | 4,024 | -0.09(-0.29%) |
Aug 18, 2023 | 30.76 | 31.31 | 30.49 | 30.49 | 3,075 | -0.27(-0.88%) |
Aug 17, 2023 | 31.03 | 31.19 | 30.76 | 30.76 | 2,266 | -0.27(-0.87%) |
Aug 16, 2023 | 31.37 | 31.37 | 31.03 | 31.03 | 1,760 | -0.46(-1.47%) |
Aug 15, 2023 | 31.73 | 31.79 | 31.20 | 31.49 | 4,294 | -0.33(-1.03%) |
Aug 14, 2023 | 32.44 | 32.44 | 31.75 | 31.82 | 1,819 | -0.55(-1.69%) |
Aug 11, 2023 | 32.17 | 32.37 | 31.99 | 32.37 | 2,497 | +0.03(+0.08%) |
Aug 10, 2023 | 32.41 | 33.01 | 32.34 | 32.34 | 2,689 | -0.12(-0.37%) |
Aug 09, 2023 | 32.30 | 32.60 | 32.30 | 32.46 | 7,194 | +0.09(+0.27%) |
Aug 08, 2023 | 32.30 | 32.38 | 31.91 | 32.38 | 4,306 | -0.32(-0.98%) |
Aug 07, 2023 | 32.39 | 32.80 | 32.39 | 32.70 | 5,560 | +0.19(+0.59%) |
Aug 04, 2023 | 32.44 | 32.89 | 32.43 | 32.51 | 8,013 | +0.10(+0.29%) |
Aug 03, 2023 | 32.64 | 33.12 | 32.41 | 32.41 | 8,827 | -0.22(-0.67%) |
Aug 02, 2023 | 33.43 | 33.43 | 32.55 | 32.63 | 9,472 | -1.02(-3.04%) |
Aug 01, 2023 | 34.20 | 34.28 | 33.45 | 33.65 | 10,206 | -0.74(-2.14%) |
Jul 31, 2023 | 34.80 | 34.80 | 34.33 | 34.39 | 11,637 | +0.48(+1.41%) |
Jul 28, 2023 | 33.89 | 34.60 | 33.74 | 33.91 | 7,787 | +0.44(+1.32%) |
Jul 27, 2023 | 34.04 | 34.18 | 33.47 | 33.47 | 11,315 | -0.55(-1.61%) |
Jul 26, 2023 | 33.84 | 34.70 | 33.84 | 34.02 | 11,269 | -0.02(-0.05%) |
Jul 25, 2023 | 34.40 | 34.40 | 34.03 | 34.03 | 6,914 | -0.29(-0.83%) |
Jul 24, 2023 | 34.35 | 34.69 | 34.05 | 34.32 | 13,614 | -0.22(-0.63%) |
Jul 21, 2023 | 34.88 | 34.88 | 34.31 | 34.54 | 2,781 | -0.26(-0.75%) |
Jul 20, 2023 | 34.65 | 34.92 | 34.28 | 34.80 | 5,900 | -0.10(-0.27%) |
Jul 19, 2023 | 34.15 | 35.09 | 34.11 | 34.89 | 10,083 | +0.74(+2.18%) |
Jul 18, 2023 | 33.65 | 34.42 | 33.65 | 34.15 | 5,078 | +0.39(+1.16%) |
Jul 17, 2023 | 33.45 | 34.55 | 33.14 | 33.76 | 6,243 | +0.15(+0.44%) |
Jul 14, 2023 | 34.07 | 34.33 | 33.35 | 33.61 | 7,669 | -0.24(-0.71%) |
Jul 13, 2023 | 34.31 | 34.72 | 33.61 | 33.85 | 7,228 | -0.10(-0.30%) |
Jul 12, 2023 | 33.56 | 34.23 | 33.56 | 33.95 | 8,318 | +0.76(+2.28%) |
Jul 11, 2023 | 33.01 | 34.05 | 32.58 | 33.20 | 14,830 | +0.16(+0.48%) |
Jul 10, 2023 | 32.46 | 33.13 | 32.46 | 33.04 | 3,499 | +0.45(+1.39%) |
Jul 07, 2023 | 32.61 | 32.93 | 32.57 | 32.58 | 3,936 | +0.01(+0.03%) |
Jul 06, 2023 | 32.87 | 32.87 | 31.89 | 32.57 | 7,252 | -0.54(-1.64%) |
Jul 05, 2023 | 33.31 | 33.55 | 32.68 | 33.12 | 6,375 | -0.46(-1.37%) |
Jul 03, 2023 | 33.06 | 33.58 | 33.06 | 33.58 | 4,932 | +0.44(+1.34%) |
Jun 30, 2023 | 33.10 | 33.13 | 32.85 | 33.13 | 3,679 | +0.45(+1.37%) |
Jun 29, 2023 | 32.28 | 33.10 | 32.28 | 32.69 | 10,081 | +0.39(+1.20%) |
Jun 28, 2023 | 32.49 | 32.49 | 32.30 | 32.30 | 1,377 | -0.22(-0.66%) |
Jun 27, 2023 | 31.63 | 32.51 | 31.51 | 32.51 | 17,981 | +0.82(+2.58%) |
Jun 26, 2023 | 31.47 | 31.85 | 31.47 | 31.70 | 4,344 | +0.32(+1.02%) |
Jun 23, 2023 | 32.60 | 32.60 | 31.36 | 31.38 | 8,902 | -1.39(-4.23%) |
Jun 22, 2023 | 32.96 | 33.00 | 32.60 | 32.76 | 13,972 | -0.24(-0.73%) |
Jun 21, 2023 | 32.96 | 33.07 | 32.96 | 33.01 | 6,962 | +0.03(+0.10%) |
Jun 20, 2023 | 32.95 | 33.38 | 32.95 | 32.97 | 9,622 | -0.24(-0.73%) |
Jun 16, 2023 | 33.17 | 33.38 | 33.07 | 33.21 | 7,963 | -0.01(-0.02%) |
Jun 15, 2023 | 32.96 | 33.22 | 32.88 | 33.22 | 5,545 | +0.28(+0.84%) |
Jun 14, 2023 | 32.96 | 33.06 | 32.70 | 32.95 | 7,094 | +0.07(+0.21%) |
Jun 13, 2023 | 32.26 | 32.99 | 32.26 | 32.88 | 2,735 | +0.72(+2.24%) |
Jun 12, 2023 | 32.05 | 32.29 | 31.93 | 32.16 | 23,187 | +0.03(+0.11%) |
Jun 09, 2023 | 32.47 | 32.56 | 31.93 | 32.12 | 19,374 | -0.35(-1.08%) |
Jun 08, 2023 | 32.37 | 32.51 | 32.37 | 32.47 | 6,838 | +0.08(+0.24%) |
Jun 07, 2023 | 31.93 | 32.55 | 31.93 | 32.40 | 13,505 | +0.44(+1.37%) |
Jun 06, 2023 | 31.77 | 32.22 | 31.76 | 31.96 | 6,545 | +0.14(+0.43%) |
Jun 05, 2023 | 32.00 | 32.47 | 31.81 | 31.82 | 9,126 | +0.02(+0.05%) |
Jun 02, 2023 | 31.67 | 32.02 | 31.63 | 31.81 | 9,114 | +0.60(+1.92%) |