Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.34 | 38.43 | 38.20 | 38.24 | 2,248 | -0.04(-0.12%) |
Jan 30, 2024 | 38.26 | 38.29 | 38.17 | 38.29 | 18,687 | +0.04(+0.10%) |
Jan 29, 2024 | 38.11 | 38.25 | 38.08 | 38.25 | 9,946 | +0.20(+0.51%) |
Jan 26, 2024 | 37.99 | 38.15 | 37.91 | 38.05 | 17,864 | +0.07(+0.17%) |
Jan 25, 2024 | 37.88 | 37.99 | 37.88 | 37.99 | 1,356 | +0.26(+0.68%) |
Jan 24, 2024 | 37.92 | 37.92 | 37.73 | 37.73 | 2,924 | -0.13(-0.35%) |
Jan 23, 2024 | 37.95 | 38.03 | 37.79 | 37.86 | 4,847 | -0.22(-0.57%) |
Jan 22, 2024 | 38.06 | 38.08 | 38.00 | 38.08 | 1,833 | +0.03(+0.07%) |
Jan 19, 2024 | 38.06 | 38.06 | 37.91 | 38.06 | 2,484 | -0.01(-0.02%) |
Jan 18, 2024 | 38.14 | 38.14 | 38.06 | 38.06 | 2,129 | -0.02(-0.05%) |
Jan 17, 2024 | 38.12 | 38.12 | 38.06 | 38.08 | 3,050 | -0.09(-0.23%) |
Jan 16, 2024 | 38.51 | 38.51 | 38.17 | 38.17 | 9,389 | -0.35(-0.90%) |
Jan 12, 2024 | 38.52 | 38.61 | 38.47 | 38.51 | 3,029 | +0.05(+0.14%) |
Jan 11, 2024 | 38.30 | 38.46 | 38.30 | 38.46 | 963 | +0.27(+0.72%) |
Jan 10, 2024 | 38.19 | 38.21 | 38.14 | 38.19 | 6,827 | +0.19(+0.50%) |
Jan 09, 2024 | 37.99 | 38.01 | 37.99 | 38.00 | 2,572 | -0.05(-0.14%) |
Jan 08, 2024 | 37.91 | 38.13 | 37.91 | 38.05 | 5,162 | +0.02(+0.06%) |
Jan 05, 2024 | 37.99 | 38.06 | 37.95 | 38.03 | 7,032 | -0.11(-0.28%) |
Jan 04, 2024 | 38.15 | 38.15 | 38.12 | 38.13 | 4,282 | -0.20(-0.53%) |
Jan 03, 2024 | 38.24 | 38.35 | 38.14 | 38.33 | 3,162 | -0.18(-0.48%) |
Jan 02, 2024 | 38.69 | 38.69 | 38.49 | 38.52 | 3,910 | -0.36(-0.93%) |
Dec 29, 2023 | 38.94 | 39.02 | 38.88 | 38.88 | 5,306 | -0.08(-0.20%) |
Dec 28, 2023 | 39.04 | 39.04 | 38.90 | 38.96 | 3,654 | -0.10(-0.25%) |
Dec 27, 2023 | 38.95 | 39.08 | 38.95 | 39.06 | 4,915 | +0.17(+0.43%) |
Dec 26, 2023 | 38.86 | 38.90 | 38.82 | 38.89 | 4,702 | +0.08(+0.21%) |
Dec 22, 2023 | 38.89 | 38.89 | 38.75 | 38.81 | 4,895 | -0.00(-0.01%) |
Dec 21, 2023 | 38.89 | 38.89 | 38.78 | 38.82 | 3,324 | -0.00(-0.01%) |
Dec 20, 2023 | 38.82 | 38.84 | 38.79 | 38.82 | 3,118 | +0.08(+0.20%) |
Dec 19, 2023 | 38.72 | 38.80 | 38.70 | 38.74 | 4,923 | +0.09(+0.24%) |
Dec 18, 2023 | 38.70 | 38.70 | 38.62 | 38.65 | 2,866 | +0.01(+0.04%) |
Dec 15, 2023 | 38.68 | 38.72 | 38.60 | 38.63 | 2,759 | -0.07(-0.18%) |
Dec 14, 2023 | 38.57 | 38.70 | 38.57 | 38.70 | 3,548 | +0.51(+1.33%) |
Dec 13, 2023 | 37.70 | 38.20 | 37.66 | 38.20 | 428,348 | +0.54(+1.44%) |
Dec 12, 2023 | 37.59 | 37.67 | 37.53 | 37.66 | 2,804 | +0.10(+0.27%) |
Dec 11, 2023 | 37.59 | 37.61 | 37.51 | 37.55 | 668,148 | -0.04(-0.10%) |
Dec 08, 2023 | 37.72 | 37.72 | 37.56 | 37.59 | 648,659 | -0.25(-0.66%) |
Dec 07, 2023 | 37.80 | 37.89 | 37.78 | 37.84 | 424,580 | +0.02(+0.05%) |
Dec 06, 2023 | 37.79 | 37.83 | 37.74 | 37.82 | 7,737 | +0.19(+0.50%) |
Dec 05, 2023 | 37.58 | 37.66 | 37.56 | 37.63 | 15,524 | +0.12(+0.32%) |
Dec 04, 2023 | 37.55 | 37.55 | 37.36 | 37.51 | 13,590 | -0.12(-0.32%) |
Dec 01, 2023 | 37.13 | 37.63 | 37.13 | 37.63 | 3,881 | +0.55(+1.47%) |
Nov 30, 2023 | 37.30 | 37.30 | 37.06 | 37.08 | 4,554 | -0.28(-0.75%) |
Nov 29, 2023 | 37.20 | 37.36 | 37.20 | 37.36 | 6,444 | +0.31(+0.84%) |
Nov 28, 2023 | 36.84 | 37.06 | 36.81 | 37.05 | 3,004 | +0.20(+0.53%) |
Nov 27, 2023 | 36.70 | 36.89 | 36.70 | 36.86 | 3,213 | +0.16(+0.43%) |
Nov 24, 2023 | 36.70 | 36.72 | 36.67 | 36.70 | 1,027 | -0.08(-0.22%) |
Nov 22, 2023 | 36.75 | 36.78 | 36.64 | 36.78 | 1,229 | +0.09(+0.24%) |
Nov 21, 2023 | 36.70 | 36.70 | 36.59 | 36.69 | 4,325 | +0.05(+0.13%) |
Nov 20, 2023 | 36.43 | 36.64 | 36.43 | 36.64 | 1,054 | +0.15(+0.42%) |
Nov 17, 2023 | 36.43 | 36.49 | 36.41 | 36.49 | 2,739 | +0.14(+0.38%) |
Nov 16, 2023 | 36.21 | 36.36 | 36.21 | 36.35 | 2,290 | +0.21(+0.58%) |
Nov 15, 2023 | 36.25 | 36.25 | 36.09 | 36.14 | 5,001 | -0.15(-0.41%) |
Nov 14, 2023 | 36.14 | 36.34 | 36.14 | 36.29 | 2,793 | +0.56(+1.58%) |
Nov 13, 2023 | 35.62 | 35.72 | 35.62 | 35.72 | 1,728 | -0.12(-0.34%) |
Nov 10, 2023 | 35.77 | 35.84 | 35.77 | 35.84 | 3,291 | +0.09(+0.26%) |
Nov 09, 2023 | 36.01 | 36.01 | 35.75 | 35.75 | 1,931 | -0.31(-0.87%) |
Nov 08, 2023 | 35.99 | 36.06 | 35.99 | 36.06 | 434 | +0.06(+0.15%) |
Nov 07, 2023 | 35.95 | 36.04 | 35.95 | 36.01 | 4,275 | +0.04(+0.12%) |
Nov 06, 2023 | 36.04 | 36.04 | 35.90 | 35.97 | 15,583 | -0.21(-0.57%) |
Nov 03, 2023 | 36.25 | 36.26 | 36.17 | 36.17 | 2,213 | +0.34(+0.95%) |
Nov 02, 2023 | 35.74 | 35.88 | 35.74 | 35.83 | 3,203 | +0.39(+1.09%) |
Nov 01, 2023 | 35.29 | 35.45 | 35.29 | 35.45 | 2,685 | +0.39(+1.11%) |
Oct 31, 2023 | 35.09 | 35.09 | 35.06 | 35.06 | 843 | +0.05(+0.15%) |
Oct 30, 2023 | 34.97 | 35.06 | 34.93 | 35.00 | 3,124 | +0.06(+0.17%) |
Oct 27, 2023 | 34.92 | 34.94 | 34.90 | 34.94 | 1,212 | +0.01(+0.04%) |
Oct 26, 2023 | 34.90 | 34.93 | 34.81 | 34.93 | 2,297 | +0.12(+0.33%) |
Oct 25, 2023 | 34.91 | 34.91 | 34.77 | 34.81 | 3,320 | -0.26(-0.74%) |
Oct 24, 2023 | 34.92 | 35.07 | 34.92 | 35.07 | 17,258 | +0.27(+0.79%) |
Oct 23, 2023 | 34.61 | 34.90 | 34.61 | 34.80 | 5,652 | +0.21(+0.62%) |
Oct 20, 2023 | 34.63 | 34.63 | 34.58 | 34.59 | 1,915 | +0.13(+0.38%) |
Oct 19, 2023 | 34.59 | 34.59 | 34.46 | 34.46 | 302 | -0.21(-0.61%) |
Oct 18, 2023 | 34.73 | 34.74 | 34.60 | 34.67 | 4,982 | -0.23(-0.65%) |
Oct 17, 2023 | 34.88 | 34.90 | 34.87 | 34.89 | 2,501 | -0.16(-0.44%) |
Oct 16, 2023 | 35.06 | 35.06 | 35.03 | 35.05 | 2,500 | -0.12(-0.34%) |
Oct 13, 2023 | 35.25 | 35.25 | 35.14 | 35.17 | 3,173 | +0.09(+0.25%) |
Oct 12, 2023 | 35.31 | 35.31 | 35.07 | 35.08 | 36,223 | -0.30(-0.86%) |
Oct 11, 2023 | 35.34 | 35.38 | 35.34 | 35.38 | 1,166 | +0.24(+0.67%) |
Oct 10, 2023 | 35.20 | 35.27 | 35.15 | 35.15 | 4,648 | +0.11(+0.33%) |
Oct 09, 2023 | 34.86 | 35.03 | 34.86 | 35.03 | 2,291 | +0.16(+0.47%) |
Oct 06, 2023 | 34.55 | 34.87 | 34.55 | 34.87 | 1,025 | -0.03(-0.08%) |
Oct 05, 2023 | 34.91 | 34.93 | 34.86 | 34.90 | 338,438 | -0.08(-0.23%) |
Oct 04, 2023 | 34.91 | 34.98 | 34.85 | 34.98 | 12,200 | +0.19(+0.54%) |
Oct 03, 2023 | 34.93 | 34.93 | 34.74 | 34.79 | 199,818 | -0.40(-1.15%) |
Oct 02, 2023 | 35.38 | 35.38 | 35.19 | 35.19 | 2,663 | -0.39(-1.09%) |
Sep 29, 2023 | 35.73 | 35.73 | 35.58 | 35.58 | 1,306 | +0.02(+0.06%) |
Sep 28, 2023 | 35.27 | 35.56 | 35.27 | 35.56 | 6,576 | +0.07(+0.20%) |
Sep 27, 2023 | 35.76 | 35.76 | 35.46 | 35.49 | 2,226 | -0.15(-0.42%) |
Sep 26, 2023 | 35.74 | 35.75 | 35.64 | 35.64 | 4,186 | -0.21(-0.59%) |
Sep 25, 2023 | 35.91 | 35.85 | 35.85 | 35.85 | 649 | -0.21(-0.60%) |
Sep 22, 2023 | 35.98 | 36.11 | 35.98 | 36.06 | 6,247 | +0.15(+0.40%) |
Sep 21, 2023 | 36.05 | 36.05 | 35.92 | 35.92 | 3,019 | -0.39(-1.07%) |
Sep 20, 2023 | 36.35 | 36.43 | 36.31 | 36.31 | 1,385,711 | +0.09(+0.26%) |
Sep 19, 2023 | 36.18 | 36.22 | 36.18 | 36.21 | 6,200 | -0.05(-0.15%) |
Sep 18, 2023 | 36.20 | 36.27 | 36.20 | 36.27 | 2,390 | +0.00(+0.00%) |
Sep 15, 2023 | 36.26 | 36.28 | 36.26 | 36.27 | 1,181 | -0.11(-0.31%) |
Sep 14, 2023 | 36.42 | 36.45 | 36.38 | 36.38 | 5,225 | +0.03(+0.09%) |
Sep 13, 2023 | 36.34 | 36.39 | 36.34 | 36.35 | 4,202 | +0.02(+0.06%) |
Sep 12, 2023 | 36.32 | 36.33 | 36.32 | 36.33 | 1,487 | +0.02(+0.07%) |
Sep 11, 2023 | 36.30 | 36.30 | 36.26 | 36.30 | 3,238 | -0.07(-0.19%) |
Sep 08, 2023 | 36.37 | 36.45 | 36.35 | 36.37 | 3,696 | +0.04(+0.10%) |
Sep 07, 2023 | 36.20 | 36.34 | 36.20 | 36.34 | 11,581 | +0.14(+0.38%) |
Sep 06, 2023 | 36.22 | 36.22 | 36.19 | 36.20 | 1,272 | -0.12(-0.34%) |
Sep 05, 2023 | 36.37 | 36.38 | 36.32 | 36.32 | 1,602 | -0.28(-0.76%) |
Sep 01, 2023 | 36.68 | 36.68 | 36.58 | 36.60 | 3,674 | -0.10(-0.28%) |
Aug 31, 2023 | 36.70 | 36.74 | 36.69 | 36.70 | 9,655 | +0.02(+0.04%) |
Aug 30, 2023 | 36.67 | 36.69 | 36.67 | 36.69 | 7,227 | -0.03(-0.09%) |
Aug 29, 2023 | 36.41 | 36.72 | 36.40 | 36.72 | 4,798 | +0.33(+0.90%) |
Aug 28, 2023 | 36.35 | 36.40 | 36.34 | 36.39 | 3,802 | +0.12(+0.33%) |
Aug 25, 2023 | 36.25 | 36.28 | 36.22 | 36.27 | 1,758 | +0.01(+0.01%) |
Aug 24, 2023 | 36.43 | 36.43 | 36.27 | 36.27 | 6,433 | -0.13(-0.35%) |
Aug 23, 2023 | 36.15 | 36.46 | 36.12 | 36.39 | 7,334 | +0.47(+1.30%) |
Aug 22, 2023 | 35.94 | 35.94 | 35.92 | 35.93 | 6,932 | +0.07(+0.19%) |
Aug 21, 2023 | 35.96 | 35.96 | 35.84 | 35.86 | 1,742 | -0.18(-0.50%) |
Aug 18, 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 321 | -0.02(-0.05%) |
Aug 17, 2023 | 36.06 | 36.06 | 36.03 | 36.06 | 3,194 | -0.08(-0.21%) |
Aug 16, 2023 | 36.23 | 36.26 | 36.12 | 36.13 | 3,377 | -0.06(-0.18%) |
Aug 15, 2023 | 36.27 | 36.27 | 36.20 | 36.20 | 6,198 | -0.26(-0.71%) |
Aug 14, 2023 | 36.50 | 36.51 | 36.46 | 36.46 | 1,127 | -0.20(-0.54%) |
Aug 11, 2023 | 36.70 | 36.74 | 36.66 | 36.66 | 273,888 | -0.12(-0.32%) |
Aug 10, 2023 | 36.92 | 36.99 | 36.78 | 36.78 | 159,011 | -0.07(-0.18%) |
Aug 09, 2023 | 36.88 | 36.88 | 36.84 | 36.84 | 376,391 | -0.01(-0.04%) |
Aug 08, 2023 | 36.88 | 36.88 | 36.83 | 36.86 | 3,505 | +0.05(+0.13%) |
Aug 07, 2023 | 36.81 | 36.86 | 36.80 | 36.81 | 1,867 | -0.09(-0.26%) |
Aug 04, 2023 | 36.70 | 36.94 | 36.70 | 36.90 | 2,631 | +0.38(+1.03%) |
Aug 03, 2023 | 36.60 | 36.60 | 36.53 | 36.53 | 4,580 | -0.30(-0.82%) |
Aug 02, 2023 | 36.95 | 36.95 | 36.76 | 36.83 | 737,776 | -0.23(-0.61%) |
Aug 01, 2023 | 37.10 | 37.15 | 37.06 | 37.06 | 12,956,731 | -0.21(-0.55%) |
Jul 31, 2023 | 37.30 | 37.34 | 37.26 | 37.26 | 5,695 | +0.03(+0.08%) |
Jul 28, 2023 | 37.08 | 37.23 | 37.08 | 37.23 | 11,003 | +0.31(+0.85%) |
Jul 27, 2023 | 37.22 | 37.22 | 36.92 | 36.92 | 2,149 | -0.27(-0.73%) |
Jul 26, 2023 | 37.14 | 37.24 | 37.09 | 37.19 | 2,873 | +0.10(+0.28%) |
Jul 25, 2023 | 37.06 | 37.09 | 37.02 | 37.09 | 2,017 | -0.02(-0.04%) |
Jul 24, 2023 | 37.19 | 37.19 | 37.10 | 37.11 | 1,399 | +0.06(+0.17%) |
Jul 21, 2023 | 37.03 | 37.16 | 37.02 | 37.04 | 8,547 | +0.10(+0.26%) |
Jul 20, 2023 | 37.08 | 37.08 | 36.93 | 36.94 | 2,961 | -0.19(-0.52%) |
Jul 19, 2023 | 37.20 | 37.21 | 37.13 | 37.14 | 3,510 | -0.03(-0.07%) |
Jul 18, 2023 | 37.02 | 37.17 | 37.02 | 37.16 | 4,014 | +0.18(+0.49%) |
Jul 17, 2023 | 36.94 | 37.01 | 36.92 | 36.99 | 2,102 | +0.04(+0.10%) |
Jul 14, 2023 | 37.07 | 37.07 | 36.95 | 36.95 | 1,725 | -0.17(-0.45%) |
Jul 13, 2023 | 36.99 | 37.13 | 36.99 | 37.12 | 2,581 | +0.35(+0.95%) |
Jul 12, 2023 | 36.64 | 36.77 | 36.64 | 36.77 | 5,523 | +0.40(+1.09%) |
Jul 11, 2023 | 36.29 | 36.37 | 36.29 | 36.37 | 2,431 | +0.16(+0.44%) |
Jul 10, 2023 | 36.14 | 36.21 | 36.13 | 36.21 | 3,619 | +0.14(+0.39%) |
Jul 07, 2023 | 36.08 | 36.15 | 36.06 | 36.07 | 3,623 | -0.02(-0.07%) |
Jul 06, 2023 | 36.44 | 36.44 | 36.03 | 36.09 | 15,460 | -0.44(-1.20%) |
Jul 05, 2023 | 36.65 | 36.65 | 36.48 | 36.53 | 10,119 | -0.18(-0.49%) |
Jul 03, 2023 | 36.65 | 36.71 | 36.65 | 36.71 | 2,552 | +0.05(+0.15%) |
Jun 30, 2023 | 36.56 | 36.69 | 36.56 | 36.66 | 4,791 | +0.18(+0.50%) |
Jun 29, 2023 | 36.59 | 36.59 | 36.44 | 36.47 | 3,182 | -0.21(-0.56%) |
Jun 28, 2023 | 36.68 | 36.68 | 36.60 | 36.68 | 4,049 | +0.00(+0.01%) |
Jun 27, 2023 | 36.74 | 36.74 | 36.67 | 36.68 | 20,799 | -0.04(-0.11%) |
Jun 26, 2023 | 36.64 | 36.73 | 36.61 | 36.72 | 8,423 | +0.18(+0.49%) |
Jun 23, 2023 | 36.66 | 36.66 | 36.54 | 36.54 | 42,739 | -0.01(-0.03%) |
Jun 22, 2023 | 36.65 | 36.65 | 36.54 | 36.55 | 4,096 | -0.16(-0.44%) |
Jun 21, 2023 | 36.65 | 36.71 | 36.57 | 36.71 | 2,435 | +0.03(+0.08%) |
Jun 20, 2023 | 36.68 | 36.68 | 36.66 | 36.68 | 28,805 | +0.04(+0.11%) |
Jun 16, 2023 | 36.71 | 36.71 | 36.64 | 36.64 | 1,753 | -0.12(-0.31%) |
Jun 15, 2023 | 36.64 | 36.75 | 36.60 | 36.75 | 6,542 | +0.14(+0.39%) |
Jun 14, 2023 | 36.59 | 36.66 | 36.48 | 36.61 | 2,435 | +0.09(+0.25%) |
Jun 13, 2023 | 36.65 | 36.65 | 36.48 | 36.52 | 4,343 | -0.05(-0.13%) |
Jun 12, 2023 | 36.49 | 36.57 | 36.46 | 36.57 | 5,146 | +0.14(+0.39%) |
Jun 09, 2023 | 36.41 | 36.47 | 36.40 | 36.43 | 2,636 | -0.04(-0.10%) |
Jun 08, 2023 | 36.28 | 36.47 | 36.28 | 36.46 | 18,095 | +0.20(+0.54%) |
Jun 07, 2023 | 36.44 | 36.44 | 36.27 | 36.27 | 45,576 | -0.20(-0.54%) |
Jun 06, 2023 | 36.37 | 36.46 | 36.32 | 36.46 | 11,843 | +0.08(+0.21%) |
Jun 05, 2023 | 36.31 | 36.39 | 36.27 | 36.38 | 9,875 | +0.13(+0.35%) |
Jun 02, 2023 | 36.28 | 36.30 | 36.23 | 36.26 | 51,056 | +0.04(+0.11%) |
Jun 01, 2023 | 36.07 | 36.22 | 36.03 | 36.22 | 51,216 | +0.22(+0.62%) |
May 31, 2023 | 36.02 | 36.02 | 35.96 | 35.99 | 2,733 | -0.04(-0.11%) |
May 30, 2023 | 35.93 | 36.04 | 35.91 | 36.03 | 15,837 | +0.17(+0.49%) |
May 26, 2023 | 35.69 | 35.86 | 35.69 | 35.86 | 13,442 | +0.19(+0.54%) |
May 25, 2023 | 35.84 | 35.84 | 35.64 | 35.67 | 13,971 | -0.05(-0.13%) |
May 24, 2023 | 35.84 | 35.86 | 35.70 | 35.71 | 35,829 | -0.09(-0.27%) |
May 23, 2023 | 35.77 | 35.86 | 35.75 | 35.81 | 10,678 | +0.05(+0.14%) |
May 22, 2023 | 35.83 | 35.83 | 35.76 | 35.76 | 3,523 | -0.06(-0.17%) |
May 19, 2023 | 35.84 | 35.90 | 35.82 | 35.82 | 3,528 | -0.00(-0.00%) |
May 18, 2023 | 35.91 | 35.91 | 35.82 | 35.82 | 3,814 | -0.15(-0.42%) |
May 17, 2023 | 36.02 | 36.02 | 35.94 | 35.97 | 222,210 | -0.02(-0.07%) |
May 16, 2023 | 36.10 | 36.10 | 35.99 | 35.99 | 7,519 | -0.16(-0.44%) |
May 15, 2023 | 36.30 | 36.30 | 36.14 | 36.15 | 7,286 | -0.20(-0.54%) |
May 12, 2023 | 36.51 | 36.51 | 36.33 | 36.34 | 7,704 | -0.19(-0.52%) |
May 11, 2023 | 36.53 | 36.56 | 36.52 | 36.54 | 3,718 | +0.12(+0.33%) |
May 10, 2023 | 36.41 | 36.41 | 36.38 | 36.41 | 2,930 | +0.21(+0.57%) |
May 09, 2023 | 36.24 | 36.25 | 36.19 | 36.21 | 3,123 | -0.02(-0.07%) |
May 08, 2023 | 36.32 | 36.32 | 36.21 | 36.23 | 4,148 | -0.11(-0.31%) |
May 05, 2023 | 36.32 | 36.37 | 36.30 | 36.34 | 3,016 | -0.00(-0.01%) |
May 04, 2023 | 36.45 | 36.45 | 36.32 | 36.35 | 4,624 | -0.10(-0.28%) |
May 03, 2023 | 36.44 | 36.51 | 36.44 | 36.45 | 5,754 | +0.07(+0.20%) |
May 02, 2023 | 36.26 | 36.38 | 36.26 | 36.38 | 183,987 | +0.16(+0.44%) |
May 01, 2023 | 36.45 | 36.45 | 36.18 | 36.22 | 7,051 | -0.32(-0.89%) |
Apr 28, 2023 | 36.37 | 36.54 | 36.37 | 36.54 | 9,297 | +0.33(+0.92%) |
Apr 27, 2023 | 36.26 | 36.26 | 36.17 | 36.21 | 6,736 | -0.05(-0.15%) |
Apr 26, 2023 | 36.39 | 36.39 | 36.25 | 36.26 | 4,168 | -0.15(-0.41%) |
Apr 25, 2023 | 36.32 | 36.41 | 36.32 | 36.41 | 247,637 | +0.26(+0.72%) |
Apr 24, 2023 | 36.11 | 36.15 | 36.09 | 36.15 | 18,916 | +0.04(+0.10%) |
Apr 21, 2023 | 36.21 | 36.21 | 36.10 | 36.11 | 14,819 | -0.04(-0.10%) |
Apr 20, 2023 | 36.13 | 36.17 | 36.11 | 36.15 | 22,223 | +0.04(+0.12%) |
Apr 19, 2023 | 36.23 | 36.23 | 36.09 | 36.11 | 20,429 | -0.21(-0.58%) |
Apr 18, 2023 | 36.25 | 36.36 | 36.25 | 36.32 | 217,652 | +0.06(+0.15%) |
Apr 17, 2023 | 36.44 | 36.44 | 36.24 | 36.26 | 3,985 | -0.20(-0.54%) |
Apr 14, 2023 | 36.45 | 36.48 | 36.39 | 36.46 | 4,937 | -0.07(-0.18%) |
Apr 13, 2023 | 36.56 | 36.56 | 36.48 | 36.52 | 5,959 | +0.04(+0.10%) |
Apr 12, 2023 | 36.52 | 36.52 | 36.42 | 36.49 | 4,783 | +0.02(+0.05%) |
Apr 11, 2023 | 36.38 | 36.47 | 36.38 | 36.47 | 35,525 | +0.13(+0.36%) |
Apr 10, 2023 | 36.35 | 36.35 | 36.29 | 36.34 | 15,322 | -0.16(-0.43%) |
Apr 06, 2023 | 36.55 | 36.55 | 36.49 | 36.49 | 2,027 | -0.06(-0.16%) |
Apr 05, 2023 | 36.54 | 36.62 | 36.52 | 36.55 | 492,917 | -0.06(-0.18%) |
Apr 04, 2023 | 36.49 | 36.62 | 36.49 | 36.62 | 10,093 | +0.07(+0.20%) |
Apr 03, 2023 | 36.41 | 36.58 | 36.40 | 36.54 | 7,943 | +0.12(+0.33%) |
Mar 31, 2023 | 36.23 | 36.42 | 36.23 | 36.42 | 8,371 | +0.22(+0.60%) |
Mar 30, 2023 | 36.17 | 36.20 | 36.02 | 36.20 | 25,774 | +0.18(+0.50%) |
Mar 29, 2023 | 35.98 | 36.05 | 35.98 | 36.02 | 115,711 | +0.11(+0.31%) |
Mar 28, 2023 | 36.00 | 36.00 | 35.72 | 35.91 | 54,810 | -0.12(-0.33%) |
Mar 27, 2023 | 36.08 | 36.09 | 36.01 | 36.03 | 3,153 | -0.10(-0.27%) |
Mar 24, 2023 | 36.20 | 36.25 | 36.13 | 36.13 | 2,936 | -0.13(-0.36%) |
Mar 23, 2023 | 36.21 | 36.28 | 36.12 | 36.26 | 53,927 | +0.11(+0.30%) |
Mar 22, 2023 | 35.84 | 36.15 | 35.82 | 36.15 | 1,149 | +0.27(+0.76%) |
Mar 21, 2023 | 35.83 | 35.87 | 35.81 | 35.87 | 4,030 | +0.48(+1.36%) |
Mar 20, 2023 | 35.63 | 35.63 | 35.31 | 35.39 | 822,926 | -0.25(-0.70%) |
Mar 17, 2023 | 35.78 | 35.81 | 35.62 | 35.64 | 20,658 | -0.12(-0.34%) |
Mar 16, 2023 | 35.85 | 35.85 | 35.70 | 35.76 | 8,464 | -0.04(-0.10%) |
Mar 15, 2023 | 35.73 | 35.81 | 35.61 | 35.80 | 17,212 | +0.06(+0.17%) |
Mar 14, 2023 | 35.91 | 35.91 | 35.74 | 35.74 | 3,578 | -0.07(-0.21%) |
Mar 13, 2023 | 36.01 | 36.01 | 35.81 | 35.81 | 980 | -0.03(-0.09%) |
Mar 10, 2023 | 35.78 | 35.84 | 35.75 | 35.84 | 6,558 | +0.28(+0.79%) |
Mar 09, 2023 | 35.60 | 35.69 | 35.56 | 35.56 | 1,987 | -0.02(-0.07%) |
Mar 08, 2023 | 35.72 | 35.77 | 35.55 | 35.59 | 5,362 | -0.12(-0.34%) |
Mar 07, 2023 | 35.89 | 35.90 | 35.71 | 35.71 | 3,200 | -0.15(-0.41%) |
Mar 06, 2023 | 36.03 | 36.03 | 35.84 | 35.85 | 7,671 | -0.07(-0.21%) |
Mar 03, 2023 | 35.70 | 35.93 | 35.70 | 35.93 | 2,690 | +0.40(+1.12%) |
Mar 02, 2023 | 35.47 | 35.53 | 35.38 | 35.53 | 3,477 | -0.12(-0.34%) |
Mar 01, 2023 | 35.79 | 35.79 | 35.64 | 35.65 | 3,375 | -0.15(-0.41%) |
Feb 28, 2023 | 35.89 | 35.89 | 35.70 | 35.80 | 3,041 | -0.12(-0.32%) |
Feb 27, 2023 | 35.86 | 35.91 | 35.79 | 35.91 | 5,184 | +0.17(+0.46%) |
Feb 24, 2023 | 35.72 | 35.78 | 35.67 | 35.75 | 3,344 | -0.21(-0.58%) |
Feb 23, 2023 | 35.82 | 35.96 | 35.74 | 35.96 | 4,450 | +0.48(+1.34%) |
Feb 22, 2023 | 35.60 | 35.60 | 35.43 | 35.48 | 8,229 | +0.11(+0.31%) |
Feb 21, 2023 | 35.55 | 35.55 | 35.31 | 35.37 | 15,928 | -0.45(-1.26%) |
Feb 17, 2023 | 35.77 | 35.82 | 35.72 | 35.82 | 7,093 | +0.03(+0.07%) |
Feb 16, 2023 | 35.96 | 35.96 | 35.79 | 35.80 | 24,379 | -0.23(-0.64%) |
Feb 15, 2023 | 36.03 | 36.08 | 36.00 | 36.03 | 2,183 | -0.11(-0.30%) |
Feb 14, 2023 | 36.10 | 36.16 | 36.07 | 36.13 | 2,378 | +0.04(+0.12%) |
Feb 13, 2023 | 36.02 | 36.09 | 36.02 | 36.09 | 4,607 | +0.07(+0.19%) |
Feb 10, 2023 | 36.19 | 36.19 | 35.99 | 36.02 | 2,165 | -0.22(-0.60%) |
Feb 09, 2023 | 36.54 | 36.54 | 36.24 | 36.24 | 1,901 | -0.22(-0.60%) |
Feb 08, 2023 | 36.50 | 36.50 | 36.44 | 36.46 | 760 | -0.05(-0.14%) |
Feb 07, 2023 | 36.45 | 36.56 | 36.43 | 36.51 | 2,606 | +0.06(+0.16%) |
Feb 06, 2023 | 36.57 | 36.57 | 36.31 | 36.45 | 2,958 | -0.40(-1.08%) |
Feb 03, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 284 | -0.45(-1.19%) |
Feb 02, 2023 | 37.29 | 37.37 | 37.29 | 37.29 | 858 | +0.17(+0.45%) |