Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 39.72 | 39.91 | 39.66 | 39.79 | 13,014 | +0.31(+0.79%) |
May 23, 2024 | 40.09 | 40.10 | 39.41 | 39.48 | 15,572 | -0.53(-1.32%) |
May 22, 2024 | 40.13 | 40.29 | 39.99 | 40.01 | 31,036 | -0.21(-0.52%) |
May 21, 2024 | 40.17 | 40.25 | 40.08 | 40.22 | 11,937 | +0.00(+0.01%) |
May 20, 2024 | 40.41 | 40.46 | 40.21 | 40.22 | 17,480 | -0.15(-0.38%) |
May 17, 2024 | 40.27 | 40.37 | 40.25 | 40.37 | 12,315 | +0.14(+0.35%) |
May 16, 2024 | 40.54 | 40.54 | 40.22 | 40.23 | 18,797 | -0.29(-0.72%) |
May 15, 2024 | 40.41 | 40.52 | 40.27 | 40.52 | 21,254 | +0.41(+1.02%) |
May 14, 2024 | 40.07 | 40.28 | 39.93 | 40.11 | 35,842 | +0.09(+0.22%) |
May 13, 2024 | 40.20 | 40.20 | 39.92 | 40.02 | 52,397 | -0.09(-0.21%) |
May 10, 2024 | 40.12 | 40.21 | 40.00 | 40.11 | 14,066 | +0.11(+0.27%) |
May 09, 2024 | 39.80 | 40.04 | 39.79 | 40.00 | 6,550 | +0.20(+0.50%) |
May 08, 2024 | 39.52 | 39.83 | 39.52 | 39.80 | 13,716 | +0.03(+0.08%) |
May 07, 2024 | 39.85 | 40.14 | 39.67 | 39.77 | 20,152 | +0.08(+0.20%) |
May 06, 2024 | 39.54 | 39.72 | 39.45 | 39.69 | 8,812 | +0.44(+1.12%) |
May 03, 2024 | 39.38 | 39.38 | 39.08 | 39.25 | 18,651 | +0.29(+0.74%) |
May 02, 2024 | 38.90 | 39.09 | 38.75 | 38.96 | 83,822 | +0.36(+0.94%) |
May 01, 2024 | 38.55 | 39.10 | 38.50 | 38.60 | 10,647 | +0.18(+0.47%) |
Apr 30, 2024 | 38.86 | 39.05 | 38.41 | 38.42 | 15,185 | -0.64(-1.64%) |
Apr 29, 2024 | 39.06 | 39.17 | 38.92 | 39.06 | 13,508 | -0.03(-0.08%) |
Apr 26, 2024 | 39.04 | 39.17 | 38.88 | 39.09 | 19,184 | +0.31(+0.80%) |
Apr 25, 2024 | 38.60 | 38.84 | 38.40 | 38.78 | 32,593 | -0.76(-1.92%) |
Apr 24, 2024 | 39.75 | 39.77 | 39.22 | 39.54 | 17,569 | -0.08(-0.20%) |
Apr 23, 2024 | 39.49 | 39.67 | 39.37 | 39.62 | 75,188 | +0.40(+1.02%) |
Apr 22, 2024 | 39.28 | 39.45 | 38.90 | 39.22 | 22,370 | +0.37(+0.95%) |
Apr 19, 2024 | 38.75 | 38.99 | 38.70 | 38.85 | 21,356 | +0.04(+0.10%) |
Apr 18, 2024 | 38.70 | 39.25 | 38.69 | 38.81 | 42,186 | +0.21(+0.53%) |
Apr 17, 2024 | 38.78 | 38.90 | 38.42 | 38.60 | 16,504 | -0.15(-0.38%) |
Apr 16, 2024 | 38.91 | 39.09 | 38.67 | 38.75 | 95,052 | -0.23(-0.59%) |
Apr 15, 2024 | 39.72 | 39.72 | 38.84 | 38.98 | 45,935 | -0.23(-0.59%) |
Apr 12, 2024 | 39.41 | 39.54 | 39.06 | 39.21 | 36,057 | -0.56(-1.41%) |
Apr 11, 2024 | 39.90 | 39.94 | 39.48 | 39.77 | 11,159 | -0.08(-0.20%) |
Apr 10, 2024 | 39.71 | 39.98 | 39.65 | 39.85 | 19,766 | -0.42(-1.04%) |
Apr 09, 2024 | 40.37 | 40.44 | 39.91 | 40.27 | 11,325 | +0.04(+0.10%) |
Apr 08, 2024 | 40.33 | 40.43 | 40.21 | 40.23 | 20,452 | -0.01(-0.03%) |
Apr 05, 2024 | 39.77 | 40.31 | 39.77 | 40.24 | 49,407 | +0.49(+1.24%) |
Apr 04, 2024 | 40.45 | 40.59 | 39.74 | 39.75 | 44,300 | -0.38(-0.95%) |
Apr 03, 2024 | 40.02 | 40.20 | 39.93 | 40.13 | 58,254 | +0.19(+0.48%) |
Apr 02, 2024 | 39.95 | 39.99 | 39.80 | 39.94 | 26,251 | -0.52(-1.29%) |
Apr 01, 2024 | 40.52 | 40.59 | 40.28 | 40.46 | 118,110 | +0.09(+0.22%) |
Mar 28, 2024 | 40.21 | 40.53 | 40.17 | 40.37 | 35,174 | +0.31(+0.77%) |
Mar 27, 2024 | 39.74 | 40.24 | 39.74 | 40.06 | 61,382 | +0.50(+1.26%) |
Mar 26, 2024 | 39.73 | 39.91 | 39.56 | 39.56 | 12,831 | -0.14(-0.35%) |
Mar 25, 2024 | 39.83 | 39.93 | 39.70 | 39.70 | 18,870 | -0.08(-0.20%) |
Mar 22, 2024 | 40.05 | 40.13 | 39.78 | 39.78 | 11,401 | -0.21(-0.53%) |
Mar 21, 2024 | 40.10 | 40.22 | 39.95 | 39.99 | 22,871 | +0.35(+0.88%) |
Mar 20, 2024 | 39.22 | 39.81 | 39.20 | 39.64 | 29,014 | +0.48(+1.23%) |
Mar 19, 2024 | 39.44 | 39.44 | 38.98 | 39.16 | 18,957 | +0.00(+0.00%) |
Mar 18, 2024 | 39.10 | 39.26 | 39.07 | 39.16 | 9,104 | +0.33(+0.85%) |
Mar 15, 2024 | 39.01 | 39.09 | 38.83 | 38.83 | 16,917 | -0.20(-0.51%) |
Mar 14, 2024 | 39.40 | 39.40 | 38.88 | 39.03 | 6,963 | -0.29(-0.74%) |
Mar 13, 2024 | 39.13 | 39.51 | 39.13 | 39.32 | 29,461 | +0.15(+0.38%) |
Mar 12, 2024 | 39.06 | 39.35 | 38.83 | 39.17 | 7,313 | +0.33(+0.85%) |
Mar 11, 2024 | 38.84 | 38.88 | 38.54 | 38.84 | 11,341 | -0.19(-0.49%) |
Mar 08, 2024 | 39.36 | 39.41 | 38.98 | 39.03 | 18,210 | -0.13(-0.33%) |
Mar 07, 2024 | 38.98 | 39.27 | 38.98 | 39.16 | 45,180 | +0.40(+1.03%) |
Mar 06, 2024 | 38.84 | 38.88 | 38.64 | 38.76 | 19,813 | +0.21(+0.54%) |
Mar 05, 2024 | 38.65 | 38.81 | 38.45 | 38.55 | 10,541 | -0.35(-0.90%) |
Mar 04, 2024 | 38.91 | 39.00 | 38.81 | 38.90 | 18,683 | +0.08(+0.21%) |
Mar 01, 2024 | 38.63 | 38.99 | 38.50 | 38.82 | 16,125 | +0.13(+0.34%) |
Feb 29, 2024 | 38.48 | 38.69 | 38.25 | 38.69 | 12,950 | +0.37(+0.97%) |
Feb 28, 2024 | 38.56 | 38.58 | 38.32 | 38.32 | 10,002 | -0.23(-0.60%) |
Feb 27, 2024 | 38.38 | 38.75 | 38.38 | 38.55 | 23,596 | +0.16(+0.42%) |
Feb 26, 2024 | 38.83 | 38.91 | 38.39 | 38.39 | 25,929 | -0.33(-0.85%) |
Feb 23, 2024 | 38.72 | 38.95 | 38.68 | 38.72 | 14,123 | +0.09(+0.23%) |
Feb 22, 2024 | 38.53 | 38.77 | 38.42 | 38.63 | 18,351 | +0.54(+1.42%) |
Feb 21, 2024 | 38.04 | 38.14 | 37.84 | 38.09 | 20,907 | +0.12(+0.32%) |
Feb 20, 2024 | 37.79 | 38.13 | 37.79 | 37.97 | 18,002 | -0.20(-0.53%) |
Feb 16, 2024 | 38.19 | 38.36 | 37.96 | 38.17 | 54,599 | -0.06(-0.15%) |
Feb 15, 2024 | 37.82 | 38.32 | 37.82 | 38.23 | 18,362 | +0.59(+1.57%) |
Feb 14, 2024 | 37.59 | 37.70 | 37.36 | 37.64 | 16,011 | +0.31(+0.83%) |
Feb 13, 2024 | 37.38 | 37.52 | 37.14 | 37.33 | 12,758 | -0.63(-1.66%) |
Feb 12, 2024 | 37.87 | 38.22 | 37.86 | 37.96 | 49,386 | +0.20(+0.53%) |
Feb 09, 2024 | 37.82 | 38.00 | 37.53 | 37.76 | 33,241 | +0.13(+0.35%) |
Feb 08, 2024 | 37.58 | 37.67 | 37.39 | 37.63 | 43,597 | +0.12(+0.32%) |
Feb 07, 2024 | 37.26 | 37.70 | 37.26 | 37.51 | 48,762 | +0.33(+0.89%) |
Feb 06, 2024 | 37.30 | 37.50 | 37.15 | 37.18 | 9,473 | -0.03(-0.08%) |
Feb 05, 2024 | 37.39 | 37.47 | 37.08 | 37.21 | 32,755 | -0.37(-0.98%) |
Feb 02, 2024 | 36.94 | 37.71 | 36.75 | 37.58 | 57,531 | +1.36(+3.75%) |
Feb 01, 2024 | 36.16 | 36.30 | 35.81 | 36.22 | 32,722 | +0.04(+0.11%) |
Jan 31, 2024 | 36.53 | 36.69 | 36.16 | 36.18 | 28,284 | -0.59(-1.60%) |
Jan 30, 2024 | 36.73 | 36.87 | 36.68 | 36.77 | 36,659 | -0.04(-0.11%) |
Jan 29, 2024 | 36.60 | 36.81 | 36.54 | 36.81 | 19,878 | +0.22(+0.60%) |
Jan 26, 2024 | 36.41 | 36.66 | 36.41 | 36.59 | 24,483 | +0.20(+0.54%) |
Jan 25, 2024 | 36.30 | 36.51 | 36.26 | 36.39 | 22,112 | +0.23(+0.65%) |
Jan 24, 2024 | 36.08 | 36.39 | 36.08 | 36.16 | 24,959 | +0.25(+0.70%) |
Jan 23, 2024 | 35.80 | 35.91 | 35.71 | 35.91 | 14,709 | +0.14(+0.39%) |
Jan 22, 2024 | 35.88 | 35.97 | 35.64 | 35.77 | 9,803 | +0.11(+0.31%) |
Jan 19, 2024 | 35.17 | 35.72 | 35.10 | 35.66 | 28,007 | +0.63(+1.80%) |
Jan 18, 2024 | 34.81 | 35.05 | 34.72 | 35.03 | 17,462 | +0.26(+0.75%) |
Jan 17, 2024 | 34.78 | 34.90 | 34.64 | 34.77 | 17,713 | -0.27(-0.77%) |
Jan 16, 2024 | 35.14 | 35.29 | 34.88 | 35.04 | 104,162 | -0.16(-0.45%) |
Jan 12, 2024 | 35.64 | 35.64 | 35.19 | 35.20 | 16,810 | -0.22(-0.62%) |
Jan 11, 2024 | 35.50 | 35.55 | 35.13 | 35.42 | 9,192 | -0.02(-0.06%) |
Jan 10, 2024 | 35.47 | 35.59 | 35.26 | 35.44 | 12,663 | -0.06(-0.17%) |
Jan 09, 2024 | 35.46 | 35.52 | 35.34 | 35.50 | 13,830 | -0.08(-0.22%) |
Jan 08, 2024 | 35.36 | 35.58 | 35.30 | 35.58 | 19,689 | +0.27(+0.76%) |
Jan 05, 2024 | 35.17 | 35.50 | 35.17 | 35.31 | 20,517 | +0.36(+1.03%) |
Jan 04, 2024 | 34.86 | 35.10 | 34.86 | 34.95 | 16,697 | +0.03(+0.09%) |
Jan 03, 2024 | 35.12 | 35.14 | 34.92 | 34.92 | 20,397 | -0.40(-1.13%) |
Jan 02, 2024 | 35.15 | 35.32 | 34.95 | 35.32 | 50,647 | +0.06(+0.17%) |
Dec 29, 2023 | 35.56 | 35.82 | 35.11 | 35.26 | 173,066 | -0.08(-0.23%) |
Dec 28, 2023 | 35.19 | 35.56 | 35.19 | 35.34 | 19,752 | +0.07(+0.20%) |
Dec 27, 2023 | 36.15 | 36.15 | 35.09 | 35.27 | 45,833 | -1.10(-3.02%) |
Dec 26, 2023 | 36.20 | 36.82 | 36.20 | 36.37 | 10,143 | +0.23(+0.64%) |
Dec 22, 2023 | 36.34 | 36.39 | 36.06 | 36.14 | 10,071 | +0.01(+0.03%) |
Dec 21, 2023 | 36.14 | 36.15 | 35.88 | 36.13 | 30,997 | +0.39(+1.09%) |
Dec 20, 2023 | 36.32 | 36.36 | 35.74 | 35.74 | 25,910 | -0.47(-1.30%) |
Dec 19, 2023 | 36.07 | 36.26 | 36.06 | 36.21 | 29,893 | +0.31(+0.86%) |
Dec 18, 2023 | 35.91 | 36.02 | 35.83 | 35.90 | 9,809 | +0.20(+0.56%) |
Dec 15, 2023 | 35.65 | 35.81 | 35.61 | 35.70 | 15,560 | -0.07(-0.20%) |
Dec 14, 2023 | 35.73 | 35.78 | 35.53 | 35.77 | 19,876 | +0.56(+1.58%) |
Dec 13, 2023 | 34.88 | 35.24 | 34.65 | 35.21 | 156,273 | +0.45(+1.31%) |
Dec 12, 2023 | 34.56 | 34.79 | 34.50 | 34.76 | 36,590 | +0.24(+0.69%) |
Dec 11, 2023 | 34.38 | 34.58 | 34.29 | 34.52 | 10,252 | +0.34(+1.00%) |
Dec 08, 2023 | 33.71 | 34.28 | 33.48 | 34.18 | 15,238 | +0.38(+1.12%) |
Dec 07, 2023 | 33.57 | 33.84 | 33.11 | 33.80 | 8,655 | +0.44(+1.32%) |
Dec 06, 2023 | 33.88 | 34.10 | 33.33 | 33.36 | 20,411 | -0.26(-0.77%) |
Dec 05, 2023 | 33.60 | 33.68 | 33.50 | 33.62 | 11,376 | -0.16(-0.47%) |
Dec 04, 2023 | 33.62 | 33.78 | 33.59 | 33.78 | 14,857 | -0.19(-0.56%) |
Dec 01, 2023 | 33.64 | 34.02 | 33.64 | 33.97 | 23,524 | +0.28(+0.83%) |
Nov 30, 2023 | 33.54 | 33.69 | 33.49 | 33.69 | 13,241 | +0.12(+0.36%) |
Nov 29, 2023 | 33.83 | 33.97 | 33.51 | 33.57 | 30,565 | -0.11(-0.33%) |
Nov 28, 2023 | 33.52 | 34.00 | 33.52 | 33.68 | 18,604 | +0.01(+0.03%) |
Nov 27, 2023 | 33.66 | 33.71 | 33.57 | 33.67 | 22,658 | -0.02(-0.07%) |
Nov 24, 2023 | 33.76 | 33.77 | 33.66 | 33.69 | 21,918 | -0.01(-0.02%) |
Nov 22, 2023 | 33.67 | 33.79 | 33.62 | 33.70 | 39,999 | +0.25(+0.75%) |
Nov 21, 2023 | 33.66 | 33.66 | 33.42 | 33.45 | 14,036 | -0.23(-0.67%) |
Nov 20, 2023 | 33.52 | 33.74 | 33.52 | 33.68 | 21,467 | +0.21(+0.64%) |
Nov 17, 2023 | 33.22 | 33.50 | 33.22 | 33.47 | 14,154 | +0.17(+0.50%) |
Nov 16, 2023 | 33.20 | 33.33 | 33.10 | 33.30 | 47,858 | +0.06(+0.19%) |
Nov 15, 2023 | 33.28 | 33.63 | 33.22 | 33.24 | 42,094 | +0.10(+0.31%) |
Nov 14, 2023 | 32.95 | 33.28 | 32.95 | 33.13 | 19,648 | +0.71(+2.20%) |
Nov 13, 2023 | 32.31 | 32.57 | 32.30 | 32.42 | 23,927 | -0.10(-0.31%) |
Nov 10, 2023 | 32.18 | 32.53 | 32.08 | 32.52 | 19,132 | +0.50(+1.57%) |
Nov 09, 2023 | 32.46 | 32.55 | 32.00 | 32.02 | 14,381 | -0.23(-0.73%) |
Nov 08, 2023 | 32.15 | 32.27 | 32.10 | 32.25 | 13,442 | +0.09(+0.28%) |
Nov 07, 2023 | 32.23 | 32.30 | 32.14 | 32.16 | 102,038 | -0.04(-0.12%) |
Nov 06, 2023 | 32.40 | 32.40 | 32.07 | 32.20 | 34,141 | -0.10(-0.32%) |
Nov 03, 2023 | 32.28 | 32.44 | 32.24 | 32.30 | 17,134 | +0.51(+1.61%) |
Nov 02, 2023 | 31.77 | 31.79 | 31.54 | 31.79 | 62,268 | +0.32(+1.03%) |
Nov 01, 2023 | 31.17 | 31.49 | 31.12 | 31.47 | 18,513 | +0.36(+1.15%) |
Oct 31, 2023 | 30.91 | 31.11 | 30.86 | 31.11 | 25,671 | +0.16(+0.53%) |
Oct 30, 2023 | 30.55 | 31.01 | 30.55 | 30.95 | 7,177 | +0.55(+1.80%) |
Oct 27, 2023 | 30.61 | 30.75 | 30.37 | 30.40 | 17,992 | +0.22(+0.73%) |
Oct 26, 2023 | 30.05 | 30.42 | 30.00 | 30.18 | 18,160 | -0.00(-0.00%) |
Oct 25, 2023 | 30.66 | 30.66 | 30.15 | 30.18 | 16,385 | -0.78(-2.52%) |
Oct 24, 2023 | 30.92 | 31.13 | 30.87 | 30.96 | 22,442 | +0.09(+0.29%) |
Oct 23, 2023 | 30.64 | 31.21 | 30.64 | 30.87 | 14,604 | -0.02(-0.06%) |
Oct 20, 2023 | 31.29 | 31.29 | 30.89 | 30.89 | 17,487 | -0.53(-1.67%) |
Oct 19, 2023 | 31.71 | 31.83 | 31.32 | 31.41 | 14,208 | -0.30(-0.95%) |
Oct 18, 2023 | 32.09 | 32.14 | 31.67 | 31.71 | 29,140 | -0.50(-1.54%) |
Oct 17, 2023 | 31.52 | 32.34 | 31.52 | 32.21 | 29,190 | +0.11(+0.36%) |
Oct 16, 2023 | 31.83 | 32.14 | 31.82 | 32.10 | 12,685 | +0.47(+1.50%) |
Oct 13, 2023 | 32.12 | 32.12 | 30.75 | 31.62 | 25,350 | -0.26(-0.82%) |
Oct 12, 2023 | 32.03 | 32.10 | 31.72 | 31.88 | 25,045 | -0.28(-0.88%) |
Oct 11, 2023 | 32.07 | 32.22 | 31.88 | 32.16 | 16,660 | +0.29(+0.89%) |
Oct 10, 2023 | 31.62 | 32.11 | 31.62 | 31.88 | 11,701 | +0.29(+0.93%) |
Oct 09, 2023 | 31.30 | 31.59 | 31.30 | 31.59 | 14,979 | +0.00(+0.01%) |
Oct 06, 2023 | 31.02 | 31.67 | 30.96 | 31.58 | 38,908 | +0.46(+1.47%) |
Oct 05, 2023 | 31.02 | 31.18 | 30.90 | 31.12 | 7,568 | +0.02(+0.08%) |
Oct 04, 2023 | 30.84 | 31.12 | 30.82 | 31.10 | 11,227 | +0.24(+0.78%) |
Oct 03, 2023 | 31.35 | 31.35 | 30.77 | 30.86 | 6,196 | -0.60(-1.91%) |
Oct 02, 2023 | 31.64 | 31.72 | 31.38 | 31.46 | 6,448 | -0.12(-0.38%) |
Sep 29, 2023 | 31.88 | 31.97 | 31.56 | 31.58 | 13,478 | -0.17(-0.54%) |
Sep 28, 2023 | 31.52 | 31.85 | 31.44 | 31.75 | 10,172 | +0.31(+0.99%) |
Sep 27, 2023 | 31.49 | 31.54 | 31.23 | 31.44 | 8,268 | -0.04(-0.11%) |
Sep 26, 2023 | 31.71 | 31.71 | 31.43 | 31.48 | 11,152 | -0.43(-1.35%) |
Sep 25, 2023 | 31.55 | 31.92 | 31.82 | 31.91 | 3,424 | +0.15(+0.49%) |
Sep 22, 2023 | 31.88 | 31.99 | 31.72 | 31.75 | 13,098 | -0.09(-0.28%) |
Sep 21, 2023 | 32.04 | 32.10 | 31.76 | 31.84 | 5,732 | -0.57(-1.76%) |
Sep 20, 2023 | 32.79 | 32.85 | 32.40 | 32.41 | 14,303 | -0.28(-0.87%) |
Sep 19, 2023 | 32.59 | 32.71 | 32.58 | 32.69 | 2,626 | -0.14(-0.44%) |
Sep 18, 2023 | 32.77 | 32.90 | 32.77 | 32.84 | 6,732 | -0.04(-0.12%) |
Sep 15, 2023 | 33.05 | 33.11 | 32.84 | 32.88 | 7,843 | -0.32(-0.97%) |
Sep 14, 2023 | 33.18 | 33.26 | 33.07 | 33.20 | 70,006 | +0.38(+1.16%) |
Sep 13, 2023 | 32.84 | 32.96 | 32.77 | 32.82 | 68,530 | -0.06(-0.19%) |
Sep 12, 2023 | 32.74 | 33.04 | 32.74 | 32.88 | 11,310 | +0.01(+0.04%) |
Sep 11, 2023 | 32.96 | 32.96 | 32.79 | 32.87 | 8,281 | +0.31(+0.96%) |
Sep 08, 2023 | 32.55 | 32.69 | 32.45 | 32.56 | 25,424 | +0.02(+0.05%) |
Sep 07, 2023 | 32.48 | 32.60 | 32.44 | 32.54 | 36,723 | -0.03(-0.08%) |
Sep 06, 2023 | 32.82 | 32.82 | 32.40 | 32.57 | 50,742 | -0.23(-0.69%) |
Sep 05, 2023 | 33.05 | 33.05 | 32.77 | 32.79 | 7,692 | -0.23(-0.69%) |
Sep 01, 2023 | 32.86 | 33.12 | 32.86 | 33.02 | 5,651 | +0.30(+0.91%) |
Aug 31, 2023 | 32.84 | 32.95 | 32.72 | 32.72 | 10,932 | -0.01(-0.02%) |
Aug 30, 2023 | 32.72 | 32.86 | 32.68 | 32.73 | 9,995 | -0.07(-0.22%) |
Aug 29, 2023 | 32.40 | 32.80 | 32.40 | 32.80 | 19,994 | +0.47(+1.46%) |
Aug 28, 2023 | 32.34 | 32.48 | 32.23 | 32.33 | 3,378 | +0.27(+0.83%) |
Aug 25, 2023 | 32.18 | 32.72 | 31.67 | 32.06 | 8,703 | -0.01(-0.03%) |
Aug 24, 2023 | 32.40 | 32.60 | 32.07 | 32.07 | 83,325 | -0.30(-0.93%) |
Aug 23, 2023 | 32.14 | 32.40 | 32.14 | 32.37 | 23,035 | +0.30(+0.93%) |
Aug 22, 2023 | 32.33 | 32.33 | 32.07 | 32.07 | 6,016 | -0.29(-0.91%) |
Aug 21, 2023 | 32.21 | 32.44 | 32.14 | 32.37 | 7,246 | +0.14(+0.42%) |
Aug 18, 2023 | 32.07 | 32.28 | 32.07 | 32.23 | 7,680 | -0.03(-0.10%) |
Aug 17, 2023 | 32.51 | 32.52 | 32.20 | 32.26 | 3,562 | -0.25(-0.76%) |
Aug 16, 2023 | 32.73 | 32.84 | 32.51 | 32.51 | 4,601 | -0.38(-1.15%) |
Aug 15, 2023 | 33.45 | 33.79 | 32.83 | 32.89 | 7,358 | -0.51(-1.53%) |
Aug 14, 2023 | 33.33 | 33.42 | 33.20 | 33.40 | 8,286 | +0.04(+0.12%) |
Aug 11, 2023 | 33.26 | 33.43 | 33.25 | 33.36 | 7,738 | -0.17(-0.51%) |
Aug 10, 2023 | 33.85 | 34.10 | 33.43 | 33.53 | 12,826 | +0.00(+0.00%) |
Aug 09, 2023 | 33.94 | 33.94 | 33.53 | 33.53 | 10,985 | -0.34(-1.00%) |
Aug 08, 2023 | 33.71 | 33.94 | 33.44 | 33.87 | 4,476 | -0.26(-0.76%) |
Aug 07, 2023 | 33.95 | 34.13 | 33.93 | 34.13 | 3,364 | +0.58(+1.73%) |
Aug 04, 2023 | 33.80 | 34.02 | 33.51 | 33.55 | 10,944 | +0.07(+0.21%) |
Aug 03, 2023 | 33.32 | 33.54 | 33.23 | 33.48 | 10,014 | +0.05(+0.15%) |
Aug 02, 2023 | 33.41 | 33.47 | 33.25 | 33.43 | 13,034 | -0.49(-1.45%) |
Aug 01, 2023 | 33.88 | 33.95 | 33.80 | 33.92 | 12,798 | -0.16(-0.46%) |
Jul 31, 2023 | 33.99 | 34.12 | 33.99 | 34.08 | 12,555 | +0.06(+0.16%) |
Jul 28, 2023 | 33.80 | 34.09 | 33.75 | 34.02 | 8,234 | +0.64(+1.93%) |
Jul 27, 2023 | 33.81 | 33.88 | 33.38 | 33.38 | 19,087 | +0.10(+0.30%) |
Jul 26, 2023 | 33.09 | 33.41 | 33.09 | 33.28 | 8,491 | +0.27(+0.83%) |
Jul 25, 2023 | 33.06 | 33.13 | 33.01 | 33.01 | 5,194 | -0.08(-0.25%) |
Jul 24, 2023 | 33.01 | 33.20 | 32.95 | 33.09 | 13,812 | +0.15(+0.44%) |
Jul 21, 2023 | 33.20 | 33.20 | 32.92 | 32.94 | 10,007 | -0.12(-0.36%) |
Jul 20, 2023 | 33.38 | 33.38 | 33.06 | 33.06 | 9,210 | -0.50(-1.48%) |
Jul 19, 2023 | 33.36 | 33.56 | 33.35 | 33.56 | 8,954 | +0.32(+0.95%) |
Jul 18, 2023 | 32.57 | 33.29 | 32.57 | 33.24 | 13,485 | +0.23(+0.69%) |
Jul 17, 2023 | 32.88 | 33.09 | 32.87 | 33.02 | 7,811 | +0.26(+0.78%) |
Jul 14, 2023 | 33.16 | 33.16 | 32.76 | 32.76 | 9,447 | -0.28(-0.85%) |
Jul 13, 2023 | 32.93 | 33.06 | 32.93 | 33.04 | 7,169 | +0.42(+1.29%) |
Jul 12, 2023 | 32.62 | 32.79 | 32.55 | 32.62 | 16,310 | +0.37(+1.13%) |
Jul 11, 2023 | 32.02 | 32.30 | 32.02 | 32.25 | 7,272 | +0.43(+1.36%) |
Jul 10, 2023 | 31.84 | 31.92 | 31.80 | 31.82 | 8,177 | +0.04(+0.13%) |
Jul 07, 2023 | 31.84 | 32.05 | 31.72 | 31.78 | 10,040 | +0.11(+0.35%) |
Jul 06, 2023 | 31.92 | 31.92 | 31.53 | 31.67 | 14,877 | -0.43(-1.35%) |
Jul 05, 2023 | 32.06 | 32.20 | 31.92 | 32.10 | 11,875 | -0.03(-0.10%) |
Jul 03, 2023 | 32.02 | 32.13 | 32.02 | 32.13 | 2,726 | +0.09(+0.28%) |
Jun 30, 2023 | 32.04 | 32.09 | 31.95 | 32.04 | 7,038 | +0.37(+1.17%) |
Jun 29, 2023 | 31.50 | 31.72 | 31.50 | 31.67 | 6,179 | +0.15(+0.48%) |
Jun 28, 2023 | 31.46 | 31.54 | 31.40 | 31.52 | 26,021 | -0.14(-0.43%) |
Jun 27, 2023 | 31.30 | 31.68 | 31.30 | 31.66 | 5,003 | +0.45(+1.43%) |
Jun 26, 2023 | 31.39 | 31.39 | 31.21 | 31.21 | 2,808 | -0.10(-0.32%) |
Jun 23, 2023 | 31.10 | 31.42 | 31.10 | 31.31 | 4,408 | -0.17(-0.54%) |
Jun 22, 2023 | 31.39 | 31.51 | 31.37 | 31.48 | 14,207 | -0.02(-0.07%) |
Jun 21, 2023 | 31.50 | 31.62 | 31.48 | 31.50 | 17,523 | -0.13(-0.40%) |
Jun 20, 2023 | 31.36 | 31.71 | 31.36 | 31.63 | 10,197 | -0.16(-0.50%) |
Jun 16, 2023 | 32.01 | 32.04 | 31.79 | 31.79 | 12,551 | -0.11(-0.34%) |
Jun 15, 2023 | 31.39 | 32.00 | 31.39 | 31.90 | 14,158 | +0.36(+1.14%) |
Jun 14, 2023 | 31.54 | 31.75 | 31.38 | 31.54 | 7,131 | -0.08(-0.25%) |
Jun 13, 2023 | 31.56 | 31.66 | 31.55 | 31.62 | 12,873 | +0.30(+0.97%) |
Jun 12, 2023 | 31.18 | 31.33 | 31.14 | 31.32 | 6,394 | +0.22(+0.69%) |
Jun 09, 2023 | 31.23 | 31.23 | 31.09 | 31.10 | 4,143 | -0.08(-0.26%) |
Jun 08, 2023 | 31.09 | 31.20 | 30.98 | 31.18 | 8,117 | +0.10(+0.31%) |
Jun 07, 2023 | 31.28 | 31.28 | 31.08 | 31.08 | 22,798 | -0.06(-0.19%) |
Jun 06, 2023 | 30.82 | 31.21 | 30.82 | 31.14 | 8,629 | +0.42(+1.37%) |
Jun 05, 2023 | 30.81 | 30.88 | 30.67 | 30.72 | 10,071 | -0.13(-0.43%) |
Jun 02, 2023 | 30.57 | 30.99 | 30.57 | 30.85 | 14,241 | +0.51(+1.68%) |