Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.37 | 36.73 | 36.16 | 36.17 | 6,977 | -0.35(-0.96%) |
May 30, 2024 | 36.63 | 36.63 | 36.20 | 36.52 | 6,399 | +0.32(+0.88%) |
May 29, 2024 | 35.88 | 36.90 | 35.35 | 36.20 | 34,239 | -0.27(-0.74%) |
May 28, 2024 | 37.15 | 37.15 | 36.23 | 36.47 | 5,673 | -0.32(-0.87%) |
May 24, 2024 | 36.70 | 37.41 | 36.58 | 36.79 | 30,029 | +0.19(+0.52%) |
May 23, 2024 | 37.83 | 37.99 | 36.03 | 36.60 | 24,508 | -0.90(-2.40%) |
May 22, 2024 | 37.21 | 37.55 | 37.21 | 37.50 | 8,456 | +0.30(+0.81%) |
May 21, 2024 | 37.48 | 37.80 | 37.20 | 37.20 | 4,822 | +0.20(+0.54%) |
May 20, 2024 | 37.76 | 38.27 | 37.00 | 37.00 | 10,451 | -1.02(-2.68%) |
May 17, 2024 | 37.77 | 38.11 | 37.77 | 38.02 | 6,000 | +0.48(+1.28%) |
May 16, 2024 | 37.51 | 37.55 | 37.28 | 37.54 | 9,055 | -0.28(-0.74%) |
May 15, 2024 | 38.17 | 38.17 | 37.65 | 37.82 | 6,718 | +0.17(+0.45%) |
May 14, 2024 | 37.34 | 37.65 | 36.90 | 37.65 | 8,863 | +0.54(+1.46%) |
May 13, 2024 | 37.31 | 37.45 | 37.06 | 37.11 | 5,091 | -0.38(-1.01%) |
May 10, 2024 | 38.08 | 38.50 | 37.44 | 37.49 | 9,589 | -0.39(-1.03%) |
May 09, 2024 | 38.30 | 38.32 | 37.86 | 37.88 | 10,991 | +0.28(+0.74%) |
May 08, 2024 | 36.99 | 38.09 | 36.99 | 37.60 | 8,293 | +0.69(+1.87%) |
May 07, 2024 | 37.25 | 37.70 | 36.91 | 36.91 | 10,983 | -0.87(-2.30%) |
May 06, 2024 | 37.04 | 37.87 | 37.04 | 37.78 | 24,478 | +0.83(+2.25%) |
May 03, 2024 | 36.78 | 36.95 | 36.78 | 36.95 | 3,004 | +0.21(+0.57%) |
May 02, 2024 | 36.99 | 37.12 | 36.61 | 36.74 | 10,574 | +0.72(+2.00%) |
May 01, 2024 | 36.06 | 36.96 | 36.00 | 36.02 | 10,569 | +1.02(+2.91%) |
Apr 30, 2024 | 35.75 | 35.77 | 34.51 | 35.00 | 18,772 | -0.57(-1.60%) |
Apr 29, 2024 | 35.43 | 36.02 | 35.43 | 35.57 | 6,693 | -0.01(-0.03%) |
Apr 26, 2024 | 35.25 | 36.00 | 34.97 | 35.58 | 6,112 | +0.33(+0.94%) |
Apr 25, 2024 | 35.76 | 36.07 | 34.71 | 35.25 | 9,282 | -0.97(-2.69%) |
Apr 24, 2024 | 35.62 | 36.22 | 35.50 | 36.22 | 9,555 | +0.50(+1.39%) |
Apr 23, 2024 | 35.30 | 36.10 | 35.05 | 35.73 | 9,725 | +0.82(+2.36%) |
Apr 22, 2024 | 36.03 | 36.94 | 34.60 | 34.90 | 31,058 | -0.93(-2.60%) |
Apr 19, 2024 | 33.07 | 35.98 | 33.07 | 35.84 | 13,997 | +2.47(+7.41%) |
Apr 18, 2024 | 33.86 | 34.59 | 33.18 | 33.36 | 15,314 | -0.10(-0.30%) |
Apr 17, 2024 | 33.55 | 33.55 | 33.46 | 33.46 | 6,340 | -0.46(-1.35%) |
Apr 16, 2024 | 34.21 | 34.21 | 33.45 | 33.92 | 8,231 | -0.41(-1.19%) |
Apr 15, 2024 | 33.97 | 34.39 | 33.76 | 34.33 | 5,702 | -0.13(-0.37%) |
Apr 12, 2024 | 34.77 | 34.77 | 34.00 | 34.46 | 5,301 | -0.69(-1.95%) |
Apr 11, 2024 | 35.36 | 35.55 | 35.13 | 35.14 | 8,241 | -0.31(-0.87%) |
Apr 10, 2024 | 36.11 | 36.19 | 35.26 | 35.45 | 14,535 | -1.31(-3.57%) |
Apr 09, 2024 | 37.03 | 37.03 | 36.73 | 36.76 | 7,371 | +0.02(+0.05%) |
Apr 08, 2024 | 37.98 | 37.98 | 36.74 | 36.74 | 8,123 | +0.09(+0.24%) |
Apr 05, 2024 | 36.74 | 36.93 | 36.65 | 36.65 | 15,147 | -0.09(-0.24%) |
Apr 04, 2024 | 37.73 | 37.73 | 36.74 | 36.74 | 11,035 | -0.01(-0.03%) |
Apr 03, 2024 | 36.54 | 37.23 | 36.54 | 36.75 | 7,387 | +0.21(+0.57%) |
Apr 02, 2024 | 36.51 | 36.97 | 36.51 | 36.54 | 16,731 | -0.29(-0.78%) |
Apr 01, 2024 | 38.05 | 38.05 | 36.76 | 36.83 | 6,846 | -1.21(-3.18%) |
Mar 28, 2024 | 37.24 | 38.10 | 36.33 | 38.04 | 30,853 | +0.78(+2.09%) |
Mar 27, 2024 | 35.97 | 37.43 | 35.97 | 37.26 | 9,894 | +1.37(+3.80%) |
Mar 26, 2024 | 35.77 | 36.28 | 35.55 | 35.90 | 15,569 | +0.08(+0.22%) |
Mar 25, 2024 | 35.71 | 35.95 | 35.31 | 35.82 | 4,832 | -0.01(-0.03%) |
Mar 22, 2024 | 35.75 | 36.17 | 35.33 | 35.83 | 19,119 | -0.20(-0.55%) |
Mar 21, 2024 | 35.15 | 36.17 | 35.15 | 36.02 | 19,952 | +0.87(+2.49%) |
Mar 20, 2024 | 34.50 | 35.17 | 34.50 | 35.15 | 24,543 | +0.59(+1.69%) |
Mar 19, 2024 | 34.44 | 34.65 | 34.31 | 34.56 | 8,925 | +0.47(+1.37%) |
Mar 18, 2024 | 34.43 | 35.10 | 34.06 | 34.10 | 13,996 | -0.75(-2.17%) |
Mar 15, 2024 | 33.91 | 34.88 | 33.91 | 34.85 | 22,697 | +0.94(+2.78%) |
Mar 14, 2024 | 34.97 | 35.26 | 33.91 | 33.91 | 10,938 | -1.06(-3.04%) |
Mar 13, 2024 | 34.67 | 35.58 | 34.31 | 34.97 | 6,870 | +0.23(+0.66%) |
Mar 12, 2024 | 34.75 | 34.83 | 34.66 | 34.74 | 3,959 | -0.05(-0.14%) |
Mar 11, 2024 | 34.90 | 35.00 | 34.69 | 34.79 | 6,947 | -0.48(-1.35%) |
Mar 08, 2024 | 35.94 | 35.94 | 35.03 | 35.27 | 3,778 | -0.26(-0.73%) |
Mar 07, 2024 | 36.21 | 36.22 | 35.53 | 35.53 | 6,896 | +0.01(+0.03%) |
Mar 06, 2024 | 35.05 | 35.52 | 34.66 | 35.52 | 6,582 | +0.32(+0.90%) |
Mar 05, 2024 | 35.06 | 35.28 | 35.02 | 35.20 | 3,780 | -0.16(-0.45%) |
Mar 04, 2024 | 35.75 | 36.00 | 34.85 | 35.36 | 5,584 | -0.44(-1.22%) |
Mar 01, 2024 | 35.86 | 35.86 | 35.80 | 35.80 | 4,020 | -0.70(-1.90%) |
Feb 29, 2024 | 35.98 | 36.49 | 35.98 | 36.49 | 5,135 | +0.91(+2.57%) |
Feb 28, 2024 | 35.80 | 36.23 | 35.58 | 35.58 | 7,073 | -0.29(-0.80%) |
Feb 27, 2024 | 36.97 | 36.97 | 35.87 | 35.87 | 4,719 | -0.20(-0.55%) |
Feb 26, 2024 | 36.14 | 36.78 | 35.75 | 36.06 | 4,592 | -0.38(-1.04%) |
Feb 23, 2024 | 35.87 | 36.44 | 35.87 | 36.44 | 3,794 | +0.21(+0.58%) |
Feb 22, 2024 | 36.84 | 38.37 | 35.54 | 36.23 | 10,327 | -0.51(-1.38%) |
Feb 21, 2024 | 36.82 | 38.34 | 36.26 | 36.74 | 11,087 | -0.22(-0.59%) |
Feb 20, 2024 | 36.78 | 37.30 | 36.78 | 36.96 | 7,576 | -0.40(-1.06%) |
Feb 16, 2024 | 38.14 | 38.75 | 37.36 | 37.36 | 14,144 | -0.84(-2.21%) |
Feb 15, 2024 | 36.96 | 39.01 | 36.96 | 38.20 | 15,872 | +1.24(+3.36%) |
Feb 14, 2024 | 35.17 | 37.16 | 34.58 | 36.96 | 20,103 | +2.00(+5.71%) |
Feb 13, 2024 | 36.84 | 36.84 | 34.71 | 34.96 | 14,507 | -3.10(-8.14%) |
Feb 12, 2024 | 37.85 | 38.58 | 37.73 | 38.06 | 12,774 | +1.00(+2.71%) |
Feb 09, 2024 | 36.61 | 38.68 | 36.61 | 37.06 | 15,130 | +0.26(+0.70%) |
Feb 08, 2024 | 35.55 | 36.99 | 35.55 | 36.80 | 14,430 | +1.36(+3.84%) |
Feb 07, 2024 | 36.23 | 36.23 | 34.41 | 35.44 | 18,095 | -0.79(-2.19%) |
Feb 06, 2024 | 36.64 | 37.19 | 35.01 | 36.23 | 15,954 | -0.62(-1.67%) |
Feb 05, 2024 | 38.11 | 38.11 | 35.58 | 36.85 | 27,252 | -1.27(-3.33%) |
Feb 02, 2024 | 38.24 | 38.92 | 38.03 | 38.12 | 12,062 | -0.75(-1.94%) |
Feb 01, 2024 | 39.21 | 39.21 | 37.76 | 38.87 | 10,516 | -0.41(-1.05%) |
Jan 31, 2024 | 41.47 | 41.47 | 39.29 | 39.29 | 10,524 | -2.31(-5.55%) |
Jan 30, 2024 | 42.18 | 42.62 | 41.02 | 41.60 | 6,257 | -0.76(-1.79%) |
Jan 29, 2024 | 39.64 | 42.41 | 39.64 | 42.36 | 22,063 | +1.52(+3.72%) |
Jan 26, 2024 | 41.80 | 41.80 | 40.71 | 40.84 | 7,036 | -0.88(-2.11%) |
Jan 25, 2024 | 41.31 | 41.72 | 40.35 | 41.72 | 14,624 | +0.97(+2.37%) |
Jan 24, 2024 | 41.44 | 41.44 | 39.97 | 40.75 | 11,457 | -0.31(-0.75%) |
Jan 23, 2024 | 40.76 | 41.24 | 40.69 | 41.05 | 20,482 | +0.68(+1.69%) |
Jan 22, 2024 | 40.20 | 40.75 | 40.17 | 40.37 | 7,888 | +0.64(+1.61%) |
Jan 19, 2024 | 39.24 | 39.73 | 38.12 | 39.73 | 7,607 | +0.79(+2.03%) |
Jan 18, 2024 | 38.74 | 38.97 | 38.58 | 38.94 | 5,386 | -0.08(-0.20%) |
Jan 17, 2024 | 38.04 | 39.31 | 37.75 | 39.02 | 18,567 | +0.99(+2.59%) |
Jan 16, 2024 | 40.63 | 40.66 | 37.87 | 38.04 | 22,778 | -2.52(-6.20%) |
Jan 12, 2024 | 40.55 | 40.80 | 40.23 | 40.55 | 9,898 | +0.37(+0.91%) |
Jan 11, 2024 | 40.63 | 40.64 | 40.05 | 40.19 | 11,197 | -0.21(-0.51%) |
Jan 10, 2024 | 40.17 | 40.39 | 39.32 | 40.39 | 11,288 | +0.23(+0.56%) |
Jan 09, 2024 | 40.00 | 40.17 | 40.00 | 40.17 | 5,597 | -0.38(-0.95%) |
Jan 08, 2024 | 40.79 | 40.79 | 39.68 | 40.55 | 7,431 | -0.20(-0.48%) |
Jan 05, 2024 | 40.08 | 41.21 | 40.08 | 40.75 | 29,250 | +0.50(+1.25%) |
Jan 04, 2024 | 40.34 | 41.43 | 39.91 | 40.25 | 10,159 | +0.07(+0.17%) |
Jan 03, 2024 | 41.63 | 41.63 | 40.18 | 40.18 | 10,296 | -1.51(-3.62%) |
Jan 02, 2024 | 41.07 | 42.02 | 40.84 | 41.69 | 9,146 | +0.24(+0.57%) |
Dec 29, 2023 | 42.49 | 42.49 | 41.18 | 41.45 | 9,658 | -1.18(-2.78%) |
Dec 28, 2023 | 42.44 | 42.93 | 42.38 | 42.63 | 9,088 | +0.00(+0.00%) |
Dec 27, 2023 | 42.18 | 42.79 | 42.13 | 42.63 | 8,155 | +0.25(+0.58%) |
Dec 26, 2023 | 42.13 | 42.92 | 42.13 | 42.39 | 11,622 | +0.29(+0.68%) |
Dec 22, 2023 | 41.66 | 42.18 | 41.66 | 42.10 | 9,585 | +0.43(+1.04%) |
Dec 21, 2023 | 41.46 | 41.93 | 40.84 | 41.67 | 16,308 | -0.09(-0.21%) |
Dec 20, 2023 | 41.52 | 43.41 | 41.52 | 41.76 | 30,481 | -0.08(-0.19%) |
Dec 19, 2023 | 40.68 | 42.37 | 40.68 | 41.83 | 22,318 | +0.39(+0.95%) |
Dec 18, 2023 | 42.61 | 43.18 | 41.00 | 41.44 | 41,919 | -0.92(-2.17%) |
Dec 15, 2023 | 40.47 | 42.83 | 39.91 | 42.36 | 78,621 | +2.15(+5.35%) |
Dec 14, 2023 | 39.34 | 40.53 | 38.71 | 40.21 | 31,683 | +1.96(+5.13%) |
Dec 13, 2023 | 38.01 | 39.86 | 37.77 | 38.24 | 68,959 | +0.25(+0.65%) |
Dec 12, 2023 | 38.68 | 38.68 | 38.00 | 38.00 | 7,635 | -0.47(-1.23%) |
Dec 11, 2023 | 38.05 | 38.74 | 38.05 | 38.47 | 14,111 | -0.14(-0.36%) |
Dec 08, 2023 | 38.13 | 39.13 | 37.82 | 38.61 | 13,824 | +0.49(+1.29%) |
Dec 07, 2023 | 37.25 | 38.13 | 37.05 | 38.11 | 14,852 | +0.80(+2.14%) |
Dec 06, 2023 | 37.06 | 38.18 | 37.06 | 37.32 | 16,759 | +0.31(+0.83%) |
Dec 05, 2023 | 37.49 | 37.49 | 37.01 | 37.01 | 6,861 | -0.47(-1.26%) |
Dec 04, 2023 | 36.59 | 37.49 | 36.59 | 37.48 | 6,580 | +0.88(+2.40%) |
Dec 01, 2023 | 36.68 | 37.01 | 36.11 | 36.60 | 32,758 | +0.64(+1.78%) |
Nov 30, 2023 | 36.79 | 36.87 | 35.92 | 35.96 | 9,737 | -0.94(-2.54%) |
Nov 29, 2023 | 36.57 | 37.18 | 36.57 | 36.90 | 10,337 | +0.83(+2.30%) |
Nov 28, 2023 | 35.81 | 36.40 | 35.81 | 36.07 | 8,772 | -0.12(-0.33%) |
Nov 27, 2023 | 36.34 | 36.84 | 36.15 | 36.19 | 7,195 | -0.15(-0.41%) |
Nov 24, 2023 | 36.38 | 36.38 | 36.11 | 36.34 | 3,074 | +0.37(+1.04%) |
Nov 22, 2023 | 36.10 | 36.10 | 35.66 | 35.96 | 5,232 | +0.30(+0.83%) |
Nov 21, 2023 | 37.04 | 37.52 | 35.13 | 35.67 | 19,650 | -1.34(-3.63%) |
Nov 20, 2023 | 37.60 | 37.60 | 37.01 | 37.01 | 3,570 | -0.68(-1.81%) |
Nov 17, 2023 | 37.75 | 37.82 | 37.47 | 37.69 | 11,305 | +0.39(+1.06%) |
Nov 16, 2023 | 37.49 | 37.49 | 37.30 | 37.30 | 4,402 | -0.23(-0.60%) |
Nov 15, 2023 | 37.98 | 37.98 | 37.40 | 37.52 | 8,592 | -0.56(-1.48%) |
Nov 14, 2023 | 36.21 | 38.33 | 35.78 | 38.09 | 18,020 | +2.67(+7.55%) |
Nov 13, 2023 | 35.69 | 35.82 | 35.41 | 35.41 | 10,194 | -0.26(-0.72%) |
Nov 10, 2023 | 35.18 | 35.76 | 35.18 | 35.67 | 9,976 | +0.46(+1.32%) |
Nov 09, 2023 | 35.52 | 35.52 | 33.57 | 35.20 | 10,831 | -0.18(-0.50%) |
Nov 08, 2023 | 36.06 | 36.06 | 35.27 | 35.38 | 8,377 | -0.51(-1.43%) |
Nov 07, 2023 | 35.87 | 36.14 | 35.68 | 35.89 | 5,663 | +0.22(+0.61%) |
Nov 06, 2023 | 35.90 | 35.90 | 35.60 | 35.68 | 12,796 | -0.40(-1.12%) |
Nov 03, 2023 | 35.60 | 36.28 | 35.47 | 36.08 | 15,336 | +1.15(+3.31%) |
Nov 02, 2023 | 34.14 | 34.93 | 34.14 | 34.93 | 15,338 | +1.18(+3.51%) |
Nov 01, 2023 | 33.84 | 34.06 | 33.74 | 33.74 | 5,706 | -0.07(-0.20%) |
Oct 31, 2023 | 32.56 | 33.81 | 32.56 | 33.81 | 6,787 | +0.00(+0.00%) |
Oct 30, 2023 | 33.20 | 33.86 | 32.84 | 33.81 | 22,468 | +1.10(+3.35%) |
Oct 27, 2023 | 32.81 | 32.94 | 32.57 | 32.72 | 5,773 | -0.59(-1.78%) |
Oct 26, 2023 | 32.60 | 33.99 | 32.60 | 33.31 | 17,060 | +0.21(+0.62%) |
Oct 25, 2023 | 32.93 | 33.69 | 32.93 | 33.10 | 8,114 | +0.00(+0.00%) |
Oct 24, 2023 | 32.93 | 33.25 | 32.59 | 33.10 | 11,258 | +0.12(+0.36%) |
Oct 23, 2023 | 32.89 | 33.72 | 32.73 | 32.99 | 12,454 | +0.13(+0.39%) |
Oct 20, 2023 | 32.64 | 33.15 | 32.36 | 32.86 | 13,698 | +0.51(+1.57%) |
Oct 19, 2023 | 32.47 | 33.25 | 32.33 | 32.35 | 17,591 | +0.75(+2.39%) |
Oct 18, 2023 | 31.73 | 31.73 | 31.47 | 31.60 | 7,224 | -0.65(-2.00%) |
Oct 17, 2023 | 32.04 | 32.75 | 32.04 | 32.24 | 14,579 | +0.41(+1.29%) |
Oct 16, 2023 | 32.58 | 32.71 | 31.83 | 31.83 | 13,415 | -0.07(-0.22%) |
Oct 13, 2023 | 32.02 | 32.16 | 31.76 | 31.90 | 7,960 | +0.00(+0.00%) |
Oct 12, 2023 | 31.99 | 32.01 | 31.77 | 31.90 | 11,466 | -0.31(-0.97%) |
Oct 11, 2023 | 32.01 | 32.32 | 32.01 | 32.21 | 9,318 | +0.42(+1.32%) |
Oct 10, 2023 | 31.86 | 32.38 | 31.59 | 31.79 | 12,591 | +0.35(+1.12%) |
Oct 09, 2023 | 31.05 | 31.81 | 31.05 | 31.44 | 14,560 | +0.05(+0.16%) |
Oct 06, 2023 | 31.36 | 31.54 | 31.14 | 31.39 | 8,990 | -0.23(-0.71%) |
Oct 05, 2023 | 31.35 | 31.62 | 31.17 | 31.62 | 10,491 | +0.37(+1.19%) |
Oct 04, 2023 | 31.04 | 31.42 | 31.04 | 31.24 | 12,897 | +0.42(+1.37%) |
Oct 03, 2023 | 31.34 | 31.51 | 30.82 | 30.82 | 12,464 | -0.58(-1.84%) |
Oct 02, 2023 | 31.49 | 31.72 | 31.39 | 31.40 | 12,647 | +0.19(+0.60%) |
Sep 29, 2023 | 31.47 | 31.61 | 31.21 | 31.21 | 9,037 | +0.06(+0.19%) |
Sep 28, 2023 | 31.31 | 31.48 | 31.15 | 31.15 | 15,466 | -0.09(-0.28%) |
Sep 27, 2023 | 31.52 | 31.55 | 31.24 | 31.24 | 6,463 | -0.03(-0.09%) |
Sep 26, 2023 | 32.10 | 32.27 | 31.27 | 31.27 | 12,459 | -0.23(-0.71%) |
Sep 25, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 3,848 | +0.02(+0.06%) |
Sep 22, 2023 | 31.33 | 31.72 | 31.27 | 31.48 | 11,519 | +0.37(+1.20%) |
Sep 21, 2023 | 31.73 | 32.22 | 31.09 | 31.11 | 42,347 | -0.75(-2.37%) |
Sep 20, 2023 | 31.89 | 32.13 | 31.84 | 31.86 | 5,084 | -0.03(-0.09%) |
Sep 19, 2023 | 32.07 | 32.49 | 31.88 | 31.89 | 6,935 | -0.16(-0.49%) |
Sep 18, 2023 | 32.46 | 32.46 | 32.05 | 32.05 | 3,303 | -0.45(-1.39%) |
Sep 15, 2023 | 32.62 | 33.22 | 32.35 | 32.50 | 21,044 | -0.10(-0.30%) |
Sep 14, 2023 | 32.73 | 32.74 | 32.32 | 32.59 | 7,756 | +0.56(+1.74%) |
Sep 13, 2023 | 32.22 | 32.50 | 32.04 | 32.04 | 11,804 | -0.38(-1.18%) |
Sep 12, 2023 | 32.64 | 33.11 | 32.32 | 32.42 | 7,718 | -0.11(-0.33%) |
Sep 11, 2023 | 32.22 | 32.54 | 32.22 | 32.53 | 7,608 | +0.32(+1.00%) |
Sep 08, 2023 | 32.22 | 32.62 | 32.10 | 32.20 | 7,324 | +0.25(+0.80%) |
Sep 07, 2023 | 31.83 | 32.42 | 31.73 | 31.95 | 34,850 | +0.12(+0.37%) |
Sep 06, 2023 | 32.46 | 32.64 | 31.83 | 31.83 | 10,303 | -0.53(-1.63%) |
Sep 05, 2023 | 32.60 | 32.80 | 32.28 | 32.36 | 7,986 | -0.56(-1.70%) |
Sep 01, 2023 | 32.33 | 32.92 | 32.33 | 32.92 | 9,811 | +0.93(+2.91%) |
Aug 31, 2023 | 32.39 | 32.62 | 31.92 | 31.99 | 10,009 | -0.59(-1.80%) |
Aug 30, 2023 | 32.57 | 33.03 | 32.45 | 32.58 | 10,600 | -0.19(-0.57%) |
Aug 29, 2023 | 32.19 | 32.96 | 32.19 | 32.76 | 9,610 | +0.43(+1.33%) |
Aug 28, 2023 | 31.93 | 32.74 | 31.93 | 32.33 | 7,220 | +0.41(+1.29%) |
Aug 25, 2023 | 32.11 | 32.11 | 31.57 | 31.92 | 6,496 | +0.01(+0.03%) |
Aug 24, 2023 | 31.79 | 32.51 | 31.79 | 31.91 | 8,835 | +0.24(+0.74%) |
Aug 23, 2023 | 31.62 | 31.86 | 31.61 | 31.67 | 7,007 | +0.28(+0.90%) |
Aug 22, 2023 | 31.59 | 31.61 | 31.34 | 31.39 | 8,962 | -0.44(-1.38%) |
Aug 21, 2023 | 31.90 | 32.10 | 31.70 | 31.83 | 3,407 | -0.68(-2.08%) |
Aug 18, 2023 | 32.01 | 32.51 | 32.01 | 32.51 | 5,448 | +0.19(+0.58%) |
Aug 17, 2023 | 32.77 | 32.77 | 32.17 | 32.32 | 6,782 | -0.19(-0.57%) |
Aug 16, 2023 | 32.71 | 32.76 | 32.33 | 32.51 | 9,298 | -0.19(-0.57%) |
Aug 15, 2023 | 33.27 | 33.27 | 32.45 | 32.69 | 12,012 | -0.66(-1.97%) |
Aug 14, 2023 | 34.26 | 34.26 | 33.35 | 33.35 | 7,801 | -0.95(-2.77%) |
Aug 11, 2023 | 33.94 | 34.93 | 33.90 | 34.30 | 9,239 | +0.21(+0.60%) |
Aug 10, 2023 | 33.84 | 34.09 | 33.55 | 34.09 | 10,793 | +0.21(+0.61%) |
Aug 09, 2023 | 34.78 | 34.78 | 33.83 | 33.89 | 8,158 | -0.76(-2.20%) |
Aug 08, 2023 | 34.60 | 34.65 | 33.98 | 34.65 | 9,395 | -0.53(-1.50%) |
Aug 07, 2023 | 34.93 | 35.40 | 34.77 | 35.18 | 13,613 | +0.62(+1.79%) |
Aug 04, 2023 | 35.15 | 35.15 | 34.56 | 34.56 | 7,000 | -0.04(-0.11%) |
Aug 03, 2023 | 34.20 | 34.67 | 34.06 | 34.60 | 10,434 | +0.45(+1.32%) |
Aug 02, 2023 | 34.82 | 34.87 | 34.15 | 34.15 | 15,927 | -0.53(-1.53%) |
Aug 01, 2023 | 35.08 | 35.08 | 34.59 | 34.68 | 12,321 | -0.21(-0.59%) |
Jul 31, 2023 | 35.94 | 36.14 | 34.89 | 34.89 | 8,878 | -0.82(-2.30%) |
Jul 28, 2023 | 35.45 | 35.94 | 35.18 | 35.71 | 20,107 | +0.85(+2.44%) |
Jul 27, 2023 | 34.81 | 35.05 | 34.46 | 34.86 | 21,239 | +0.23(+0.67%) |
Jul 26, 2023 | 34.09 | 34.65 | 34.09 | 34.62 | 15,479 | +1.02(+3.04%) |
Jul 25, 2023 | 33.60 | 34.48 | 33.24 | 33.60 | 17,166 | -0.44(-1.29%) |
Jul 24, 2023 | 33.23 | 34.16 | 33.21 | 34.04 | 31,509 | +0.81(+2.43%) |
Jul 21, 2023 | 34.37 | 34.37 | 33.23 | 33.23 | 17,415 | -1.08(-3.15%) |
Jul 20, 2023 | 35.12 | 35.12 | 33.86 | 34.31 | 23,908 | -0.76(-2.16%) |
Jul 19, 2023 | 34.44 | 35.57 | 34.44 | 35.07 | 27,214 | +0.51(+1.46%) |
Jul 18, 2023 | 33.18 | 34.62 | 33.07 | 34.57 | 19,428 | +1.30(+3.92%) |
Jul 17, 2023 | 33.74 | 34.41 | 32.78 | 33.26 | 19,343 | -0.24(-0.73%) |
Jul 14, 2023 | 34.01 | 34.01 | 33.07 | 33.51 | 10,820 | -0.34(-1.01%) |
Jul 13, 2023 | 33.09 | 33.85 | 33.09 | 33.85 | 5,124 | +0.68(+2.05%) |
Jul 12, 2023 | 33.08 | 34.14 | 33.08 | 33.16 | 14,375 | +0.34(+1.04%) |
Jul 11, 2023 | 32.42 | 32.82 | 32.42 | 32.82 | 9,642 | +0.07(+0.21%) |
Jul 10, 2023 | 32.57 | 32.90 | 32.57 | 32.76 | 7,462 | +0.47(+1.45%) |
Jul 07, 2023 | 32.24 | 32.37 | 32.09 | 32.29 | 28,944 | +0.49(+1.53%) |
Jul 06, 2023 | 31.81 | 32.36 | 31.53 | 31.80 | 29,272 | -0.21(-0.67%) |
Jul 05, 2023 | 31.99 | 32.40 | 31.99 | 32.02 | 9,286 | +0.00(+0.00%) |
Jul 03, 2023 | 32.15 | 32.26 | 32.01 | 32.02 | 5,394 | -0.28(-0.87%) |
Jun 30, 2023 | 32.97 | 32.97 | 32.09 | 32.30 | 8,717 | -0.67(-2.04%) |
Jun 29, 2023 | 32.56 | 32.97 | 32.56 | 32.97 | 6,860 | +0.62(+1.92%) |
Jun 28, 2023 | 32.15 | 32.84 | 32.11 | 32.35 | 8,227 | +0.00(+0.00%) |
Jun 27, 2023 | 32.38 | 32.38 | 32.15 | 32.35 | 3,961 | -0.24(-0.75%) |
Jun 26, 2023 | 32.90 | 33.24 | 32.59 | 32.59 | 10,706 | -0.54(-1.64%) |
Jun 23, 2023 | 31.71 | 33.26 | 31.71 | 33.14 | 79,326 | +1.14(+3.56%) |
Jun 22, 2023 | 32.10 | 32.31 | 31.80 | 32.00 | 15,966 | -0.31(-0.96%) |
Jun 21, 2023 | 32.56 | 32.82 | 32.31 | 32.31 | 6,480 | -0.47(-1.42%) |
Jun 20, 2023 | 32.88 | 32.88 | 32.15 | 32.78 | 12,503 | +0.20(+0.63%) |
Jun 16, 2023 | 34.77 | 34.77 | 32.28 | 32.57 | 30,073 | -2.01(-5.82%) |