Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.83 | 42.84 | 42.69 | 42.82 | 15,768 | +0.11(+0.26%) |
Feb 28, 2024 | 42.72 | 42.73 | 42.64 | 42.71 | 8,797 | -0.01(-0.03%) |
Feb 27, 2024 | 42.72 | 42.72 | 42.63 | 42.72 | 8,676 | +0.04(+0.10%) |
Feb 26, 2024 | 42.81 | 42.81 | 42.66 | 42.68 | 4,600 | -0.09(-0.22%) |
Feb 23, 2024 | 42.76 | 42.84 | 42.71 | 42.77 | 5,598 | +0.03(+0.07%) |
Feb 22, 2024 | 42.50 | 42.77 | 42.49 | 42.74 | 15,682 | +0.54(+1.28%) |
Feb 21, 2024 | 42.12 | 42.20 | 42.00 | 42.20 | 4,767 | +0.07(+0.16%) |
Feb 20, 2024 | 42.16 | 42.18 | 42.06 | 42.13 | 22,609 | -0.18(-0.43%) |
Feb 16, 2024 | 42.34 | 42.45 | 42.32 | 42.32 | 7,408 | -0.11(-0.26%) |
Feb 15, 2024 | 42.34 | 42.46 | 42.33 | 42.43 | 3,216 | +0.16(+0.38%) |
Feb 14, 2024 | 42.11 | 42.27 | 42.11 | 42.27 | 6,122 | +0.29(+0.69%) |
Feb 13, 2024 | 42.05 | 42.11 | 41.81 | 41.98 | 13,668 | -0.41(-0.97%) |
Feb 12, 2024 | 42.48 | 42.55 | 42.36 | 42.39 | 40,475 | -0.03(-0.07%) |
Feb 09, 2024 | 42.31 | 42.46 | 42.31 | 42.42 | 12,683 | +0.16(+0.39%) |
Feb 08, 2024 | 42.21 | 42.30 | 42.20 | 42.26 | 16,841 | -0.01(-0.01%) |
Feb 07, 2024 | 42.18 | 42.30 | 42.14 | 42.26 | 12,846 | +0.25(+0.60%) |
Feb 06, 2024 | 41.96 | 42.03 | 41.94 | 42.01 | 24,167 | +0.01(+0.02%) |
Feb 05, 2024 | 41.95 | 42.06 | 41.81 | 42.00 | 13,356 | -0.06(-0.14%) |
Feb 02, 2024 | 41.83 | 42.11 | 41.78 | 42.06 | 27,858 | +0.29(+0.69%) |
Feb 01, 2024 | 41.59 | 41.78 | 41.45 | 41.77 | 280,926 | +0.34(+0.82%) |
Jan 31, 2024 | 41.76 | 41.76 | 41.40 | 41.43 | 27,512 | -0.45(-1.07%) |
Jan 30, 2024 | 41.89 | 41.92 | 41.82 | 41.88 | 43,410 | -0.04(-0.10%) |
Jan 29, 2024 | 41.74 | 41.93 | 41.67 | 41.92 | 56,280 | +0.21(+0.50%) |
Jan 26, 2024 | 41.73 | 41.77 | 41.63 | 41.71 | 29,653 | -0.02(-0.05%) |
Jan 25, 2024 | 41.66 | 41.73 | 41.58 | 41.73 | 32,406 | +0.13(+0.31%) |
Jan 24, 2024 | 41.74 | 41.76 | 41.57 | 41.60 | 60,628 | +0.02(+0.05%) |
Jan 23, 2024 | 41.44 | 41.58 | 41.41 | 41.58 | 72,012 | +0.09(+0.22%) |
Jan 22, 2024 | 41.54 | 41.56 | 41.42 | 41.49 | 50,806 | +0.15(+0.36%) |
Jan 19, 2024 | 41.01 | 41.41 | 41.01 | 41.34 | 83,533 | +0.30(+0.73%) |
Jan 18, 2024 | 40.90 | 41.04 | 40.76 | 41.04 | 51,612 | +0.30(+0.73%) |
Jan 17, 2024 | 40.72 | 40.78 | 40.60 | 40.74 | 192,609 | -0.14(-0.34%) |
Jan 16, 2024 | 40.95 | 41.03 | 40.79 | 40.88 | 28,838 | -0.20(-0.49%) |
Jan 12, 2024 | 41.12 | 41.15 | 40.94 | 41.08 | 63,228 | +0.05(+0.12%) |
Jan 11, 2024 | 41.10 | 41.10 | 40.73 | 41.03 | 302,239 | +0.00(+0.00%) |
Jan 10, 2024 | 40.84 | 41.06 | 40.84 | 41.03 | 76,482 | +0.19(+0.47%) |
Jan 09, 2024 | 40.73 | 40.92 | 40.68 | 40.84 | 117,113 | -0.03(-0.07%) |
Jan 08, 2024 | 40.49 | 40.87 | 40.49 | 40.87 | 66,342 | +0.45(+1.11%) |
Jan 05, 2024 | 40.42 | 40.62 | 40.34 | 40.42 | 61,761 | +0.08(+0.21%) |
Jan 04, 2024 | 40.47 | 40.63 | 40.34 | 40.34 | 221,331 | -0.16(-0.40%) |
Jan 03, 2024 | 40.60 | 40.64 | 40.43 | 40.50 | 458,802 | -0.23(-0.56%) |
Jan 02, 2024 | 40.73 | 40.81 | 40.60 | 40.73 | 944,908 | -0.13(-0.31%) |
Dec 29, 2023 | 40.95 | 41.02 | 40.74 | 40.86 | 151,526 | -0.05(-0.13%) |
Dec 28, 2023 | 40.96 | 40.99 | 40.89 | 40.91 | 19,219 | +0.04(+0.11%) |
Dec 27, 2023 | 40.87 | 40.90 | 40.78 | 40.87 | 37,277 | +0.05(+0.12%) |
Dec 26, 2023 | 40.61 | 40.86 | 40.61 | 40.82 | 30,675 | +0.18(+0.44%) |
Dec 22, 2023 | 40.58 | 40.73 | 40.58 | 40.64 | 8,043 | +0.09(+0.23%) |
Dec 21, 2023 | 40.50 | 40.54 | 40.36 | 40.54 | 14,937 | +0.30(+0.74%) |
Dec 20, 2023 | 40.70 | 40.79 | 40.25 | 40.25 | 12,648 | -0.41(-1.01%) |
Dec 19, 2023 | 40.60 | 40.66 | 40.59 | 40.66 | 4,944 | +0.15(+0.37%) |
Dec 18, 2023 | 40.37 | 40.56 | 40.37 | 40.51 | 10,959 | +0.15(+0.36%) |
Dec 15, 2023 | 40.26 | 40.38 | 40.24 | 40.36 | 17,310 | +0.04(+0.10%) |
Dec 14, 2023 | 40.31 | 40.36 | 40.25 | 40.32 | 6,111 | +0.13(+0.33%) |
Dec 13, 2023 | 39.74 | 40.27 | 39.74 | 40.19 | 9,037 | +0.45(+1.14%) |
Dec 12, 2023 | 39.50 | 39.74 | 39.50 | 39.74 | 4,192 | +0.14(+0.36%) |
Dec 11, 2023 | 39.41 | 39.59 | 39.39 | 39.59 | 21,886 | +0.18(+0.45%) |
Dec 08, 2023 | 39.21 | 39.45 | 39.21 | 39.42 | 20,577 | +0.18(+0.45%) |
Dec 07, 2023 | 39.10 | 39.28 | 39.05 | 39.24 | 13,559 | +0.29(+0.76%) |
Dec 06, 2023 | 39.20 | 39.20 | 38.94 | 38.95 | 23,805 | -0.12(-0.32%) |
Dec 05, 2023 | 39.10 | 39.15 | 39.05 | 39.07 | 21,186 | -0.05(-0.13%) |
Dec 04, 2023 | 39.07 | 39.12 | 38.94 | 39.12 | 5,620 | -0.19(-0.48%) |
Dec 01, 2023 | 39.05 | 39.31 | 39.05 | 39.31 | 2,452 | +0.23(+0.58%) |
Nov 30, 2023 | 38.96 | 39.08 | 38.87 | 39.08 | 281,665 | +0.14(+0.35%) |
Nov 29, 2023 | 39.09 | 39.16 | 38.93 | 38.95 | 6,048 | -0.02(-0.06%) |
Nov 28, 2023 | 38.88 | 39.00 | 38.88 | 38.97 | 3,638 | +0.03(+0.09%) |
Nov 27, 2023 | 38.88 | 39.02 | 38.88 | 38.94 | 7,376 | -0.05(-0.14%) |
Nov 24, 2023 | 38.98 | 38.99 | 38.98 | 38.99 | 455 | +0.02(+0.04%) |
Nov 22, 2023 | 38.99 | 39.03 | 38.90 | 38.98 | 10,383 | +0.17(+0.44%) |
Nov 21, 2023 | 38.72 | 38.89 | 38.70 | 38.80 | 8,316 | -0.10(-0.27%) |
Nov 20, 2023 | 38.73 | 38.98 | 38.69 | 38.91 | 4,398 | +0.26(+0.68%) |
Nov 17, 2023 | 38.56 | 38.64 | 38.53 | 38.64 | 13,078 | +0.15(+0.40%) |
Nov 16, 2023 | 38.47 | 38.52 | 38.46 | 38.49 | 4,096 | -0.04(-0.11%) |
Nov 15, 2023 | 38.55 | 38.61 | 38.52 | 38.53 | 2,266 | +0.09(+0.24%) |
Nov 14, 2023 | 38.20 | 38.50 | 38.20 | 38.44 | 7,513 | +0.68(+1.81%) |
Nov 13, 2023 | 37.56 | 37.77 | 37.56 | 37.76 | 3,710 | -0.04(-0.10%) |
Nov 10, 2023 | 37.30 | 37.80 | 37.30 | 37.79 | 5,134 | +0.59(+1.58%) |
Nov 09, 2023 | 37.46 | 37.55 | 37.19 | 37.20 | 14,459 | -0.33(-0.87%) |
Nov 08, 2023 | 37.46 | 37.55 | 37.42 | 37.53 | 4,666 | +0.07(+0.18%) |
Nov 07, 2023 | 37.32 | 37.55 | 37.32 | 37.46 | 10,664 | +0.13(+0.34%) |
Nov 06, 2023 | 37.37 | 37.41 | 37.25 | 37.34 | 29,504 | +0.02(+0.04%) |
Nov 03, 2023 | 37.10 | 37.41 | 37.10 | 37.32 | 6,576 | +0.37(+1.00%) |
Nov 02, 2023 | 36.55 | 36.96 | 36.55 | 36.95 | 2,506 | +0.63(+1.72%) |
Nov 01, 2023 | 36.07 | 36.32 | 36.07 | 36.32 | 2,730 | +0.34(+0.96%) |
Oct 31, 2023 | 35.77 | 35.98 | 35.72 | 35.98 | 5,910 | +0.18(+0.51%) |
Oct 30, 2023 | 35.60 | 35.84 | 35.58 | 35.80 | 5,990 | +0.40(+1.12%) |
Oct 27, 2023 | 35.62 | 35.62 | 35.37 | 35.40 | 13,083 | -0.20(-0.55%) |
Oct 26, 2023 | 35.78 | 35.90 | 35.59 | 35.60 | 6,796 | -0.38(-1.05%) |
Oct 25, 2023 | 36.09 | 36.09 | 35.92 | 35.97 | 3,956 | -0.47(-1.30%) |
Oct 24, 2023 | 36.41 | 36.47 | 36.27 | 36.45 | 2,049 | +0.23(+0.64%) |
Oct 23, 2023 | 36.27 | 36.53 | 36.22 | 36.22 | 3,771 | -0.09(-0.24%) |
Oct 20, 2023 | 36.39 | 36.52 | 36.30 | 36.30 | 6,573 | -0.34(-0.92%) |
Oct 19, 2023 | 36.98 | 36.98 | 36.64 | 36.64 | 4,747 | -0.32(-0.87%) |
Oct 18, 2023 | 37.31 | 37.31 | 36.96 | 36.96 | 15,387 | -0.47(-1.26%) |
Oct 17, 2023 | 37.23 | 37.59 | 37.23 | 37.43 | 2,244 | -0.05(-0.14%) |
Oct 16, 2023 | 37.48 | 37.49 | 37.41 | 37.49 | 9,061 | +0.40(+1.08%) |
Oct 13, 2023 | 37.33 | 37.33 | 37.08 | 37.09 | 6,273 | -0.18(-0.49%) |
Oct 12, 2023 | 37.43 | 37.54 | 37.08 | 37.27 | 45,695 | -0.20(-0.54%) |
Oct 11, 2023 | 37.33 | 37.49 | 37.17 | 37.47 | 337,216 | +0.17(+0.47%) |
Oct 10, 2023 | 37.34 | 37.34 | 37.27 | 37.30 | 4,883 | +0.18(+0.49%) |
Oct 09, 2023 | 36.93 | 37.15 | 36.93 | 37.11 | 701 | +0.23(+0.63%) |
Oct 06, 2023 | 36.39 | 36.98 | 36.39 | 36.88 | 3,658 | +0.37(+1.01%) |
Oct 05, 2023 | 36.33 | 36.57 | 36.33 | 36.51 | 2,936 | -0.02(-0.05%) |
Oct 04, 2023 | 36.30 | 36.63 | 36.30 | 36.53 | 8,146 | +0.24(+0.67%) |
Oct 03, 2023 | 36.56 | 36.56 | 36.23 | 36.29 | 3,232 | -0.48(-1.30%) |
Oct 02, 2023 | 36.74 | 36.76 | 36.53 | 36.76 | 22,942 | +0.02(+0.06%) |
Sep 29, 2023 | 37.04 | 37.05 | 36.67 | 36.74 | 4,005 | -0.07(-0.19%) |
Sep 28, 2023 | 36.67 | 36.91 | 36.67 | 36.81 | 34,093 | +0.18(+0.49%) |
Sep 27, 2023 | 36.77 | 36.77 | 36.46 | 36.63 | 10,769 | -0.02(-0.05%) |
Sep 26, 2023 | 36.75 | 36.83 | 36.62 | 36.65 | 7,359 | -0.45(-1.22%) |
Sep 25, 2023 | 37.00 | 37.10 | 37.02 | 37.10 | 5,875 | +0.12(+0.34%) |
Sep 22, 2023 | 37.15 | 37.27 | 36.98 | 36.98 | 2,147 | -0.08(-0.21%) |
Sep 21, 2023 | 37.17 | 37.17 | 37.05 | 37.05 | 1,519 | -0.57(-1.53%) |
Sep 20, 2023 | 37.93 | 37.93 | 37.63 | 37.63 | 2,897 | -0.28(-0.73%) |
Sep 19, 2023 | 37.81 | 37.94 | 37.81 | 37.90 | 27,000 | -0.06(-0.16%) |
Sep 18, 2023 | 37.97 | 37.97 | 37.96 | 37.96 | 1,059 | +0.02(+0.04%) |
Sep 15, 2023 | 38.25 | 38.25 | 37.94 | 37.95 | 3,611 | -0.38(-0.99%) |
Sep 14, 2023 | 38.20 | 38.35 | 38.20 | 38.33 | 2,448 | +0.26(+0.68%) |
Sep 13, 2023 | 38.10 | 38.10 | 38.01 | 38.07 | 3,499 | +0.05(+0.14%) |
Sep 12, 2023 | 38.07 | 38.15 | 38.01 | 38.01 | 7,271 | -0.16(-0.41%) |
Sep 11, 2023 | 38.11 | 38.18 | 38.08 | 38.17 | 1,242 | +0.21(+0.56%) |
Sep 08, 2023 | 38.05 | 38.05 | 37.96 | 37.96 | 5,672 | -0.01(-0.03%) |
Sep 07, 2023 | 37.81 | 37.97 | 37.81 | 37.97 | 1,257 | -0.04(-0.10%) |
Sep 06, 2023 | 37.97 | 38.02 | 37.90 | 38.01 | 5,813 | -0.24(-0.63%) |
Sep 05, 2023 | 38.30 | 38.30 | 38.25 | 38.25 | 2,605 | -0.10(-0.26%) |
Sep 01, 2023 | 38.38 | 38.39 | 38.26 | 38.35 | 1,163 | +0.06(+0.15%) |
Aug 31, 2023 | 38.36 | 38.37 | 38.29 | 38.29 | 1,287 | +0.02(+0.06%) |
Aug 30, 2023 | 38.16 | 38.32 | 38.16 | 38.27 | 2,942 | +0.11(+0.29%) |
Aug 29, 2023 | 37.78 | 38.16 | 37.78 | 38.16 | 1,333 | +0.42(+1.11%) |
Aug 28, 2023 | 37.69 | 37.80 | 37.63 | 37.74 | 8,215 | +0.18(+0.49%) |
Aug 25, 2023 | 37.46 | 37.59 | 37.33 | 37.56 | 5,898 | +0.20(+0.55%) |
Aug 24, 2023 | 37.64 | 37.68 | 37.36 | 37.36 | 2,047 | -0.36(-0.97%) |
Aug 23, 2023 | 37.57 | 37.78 | 37.53 | 37.72 | 6,014 | +0.31(+0.83%) |
Aug 22, 2023 | 37.58 | 37.58 | 37.38 | 37.41 | 2,812 | -0.09(-0.25%) |
Aug 21, 2023 | 37.32 | 37.50 | 37.32 | 37.50 | 4,622 | +0.22(+0.58%) |
Aug 18, 2023 | 37.02 | 37.34 | 37.02 | 37.29 | 3,590 | -0.03(-0.08%) |
Aug 17, 2023 | 37.58 | 37.58 | 37.25 | 37.32 | 5,333 | -0.18(-0.49%) |
Aug 16, 2023 | 37.77 | 37.83 | 37.51 | 37.50 | 16,902 | -0.24(-0.64%) |
Aug 15, 2023 | 37.88 | 37.93 | 37.74 | 37.74 | 10,550 | -0.31(-0.82%) |
Aug 14, 2023 | 37.96 | 38.06 | 37.96 | 38.05 | 11,243 | +0.17(+0.45%) |
Aug 11, 2023 | 37.82 | 37.95 | 37.81 | 37.88 | 14,000 | -0.04(-0.10%) |
Aug 10, 2023 | 37.98 | 38.18 | 37.92 | 37.92 | 933 | +0.03(+0.08%) |
Aug 09, 2023 | 37.95 | 38.09 | 37.89 | 37.89 | 41,200 | -0.20(-0.54%) |
Aug 08, 2023 | 37.92 | 38.13 | 37.88 | 38.09 | 6,114 | -0.10(-0.27%) |
Aug 07, 2023 | 38.10 | 38.20 | 38.07 | 38.20 | 1,999 | +0.27(+0.72%) |
Aug 04, 2023 | 38.24 | 38.26 | 37.93 | 37.93 | 4,178 | -0.14(-0.36%) |
Aug 03, 2023 | 37.96 | 38.12 | 37.93 | 38.06 | 13,410 | -0.06(-0.15%) |
Aug 02, 2023 | 38.21 | 38.29 | 38.09 | 38.12 | 53,173 | -0.37(-0.95%) |
Aug 01, 2023 | 38.38 | 38.50 | 38.38 | 38.49 | 25,683 | -0.02(-0.06%) |
Jul 31, 2023 | 38.53 | 38.61 | 38.48 | 38.51 | 6,006 | -0.01(-0.03%) |
Jul 28, 2023 | 38.50 | 38.57 | 38.50 | 38.52 | 5,094 | +0.24(+0.63%) |
Jul 27, 2023 | 38.47 | 38.47 | 38.23 | 38.28 | 3,843 | -0.15(-0.39%) |
Jul 26, 2023 | 38.38 | 38.43 | 38.32 | 38.43 | 2,345 | -0.01(-0.03%) |
Jul 25, 2023 | 38.32 | 38.45 | 38.32 | 38.44 | 2,041 | +0.09(+0.22%) |
Jul 24, 2023 | 38.23 | 38.40 | 38.23 | 38.35 | 3,857 | +0.09(+0.24%) |
Jul 21, 2023 | 38.39 | 38.39 | 38.22 | 38.26 | 21,828 | +0.05(+0.14%) |
Jul 20, 2023 | 38.28 | 38.30 | 38.20 | 38.20 | 1,044 | -0.17(-0.45%) |
Jul 19, 2023 | 38.43 | 38.46 | 38.36 | 38.38 | 4,619 | +0.03(+0.08%) |
Jul 18, 2023 | 38.14 | 38.38 | 38.14 | 38.35 | 10,706 | +0.15(+0.40%) |
Jul 17, 2023 | 38.11 | 38.24 | 38.11 | 38.20 | 9,356 | +0.13(+0.33%) |
Jul 14, 2023 | 38.10 | 38.15 | 38.07 | 38.07 | 2,255 | -0.02(-0.06%) |
Jul 13, 2023 | 38.04 | 38.09 | 38.01 | 38.09 | 4,621 | +0.20(+0.52%) |
Jul 12, 2023 | 37.95 | 37.96 | 37.85 | 37.89 | 5,872 | +0.23(+0.61%) |
Jul 11, 2023 | 37.53 | 37.67 | 37.52 | 37.67 | 489,037 | +0.21(+0.56%) |
Jul 10, 2023 | 37.48 | 37.48 | 37.39 | 37.45 | 4,552 | +0.04(+0.11%) |
Jul 07, 2023 | 37.45 | 37.65 | 37.41 | 37.41 | 37,867 | -0.05(-0.12%) |
Jul 06, 2023 | 37.41 | 37.49 | 37.29 | 37.46 | 41,005 | -0.21(-0.57%) |
Jul 05, 2023 | 37.53 | 37.75 | 37.53 | 37.67 | 10,435 | -0.06(-0.16%) |
Jul 03, 2023 | 37.71 | 37.75 | 37.67 | 37.74 | 6,281 | +0.02(+0.04%) |
Jun 30, 2023 | 37.67 | 37.76 | 37.63 | 37.72 | 160,328 | +0.38(+1.02%) |
Jun 29, 2023 | 37.28 | 37.36 | 37.26 | 37.34 | 4,107 | +0.14(+0.37%) |
Jun 28, 2023 | 37.16 | 37.30 | 37.15 | 37.20 | 17,532 | -0.04(-0.11%) |
Jun 27, 2023 | 37.00 | 37.28 | 37.00 | 37.24 | 18,722 | +0.29(+0.78%) |
Jun 26, 2023 | 37.03 | 37.04 | 36.95 | 36.95 | 19,575 | -0.11(-0.28%) |
Jun 23, 2023 | 37.05 | 37.11 | 37.03 | 37.06 | 3,093 | -0.16(-0.44%) |
Jun 22, 2023 | 37.08 | 37.22 | 37.08 | 37.22 | 9,491 | +0.08(+0.22%) |
Jun 21, 2023 | 37.15 | 37.24 | 37.10 | 37.14 | 6,343 | -0.12(-0.32%) |
Jun 20, 2023 | 37.24 | 37.29 | 37.12 | 37.26 | 3,754 | -0.11(-0.29%) |
Jun 16, 2023 | 37.50 | 37.52 | 37.37 | 37.37 | 13,574 | -0.07(-0.18%) |
Jun 15, 2023 | 37.20 | 37.47 | 37.20 | 37.43 | 4,612 | +0.33(+0.90%) |
Jun 14, 2023 | 37.06 | 37.27 | 36.75 | 37.10 | 196,148 | +0.01(+0.03%) |
Jun 13, 2023 | 37.10 | 37.11 | 37.04 | 37.09 | 47,879 | +0.16(+0.44%) |
Jun 12, 2023 | 36.74 | 36.93 | 36.71 | 36.93 | 7,913 | +0.23(+0.63%) |
Jun 09, 2023 | 36.85 | 36.85 | 36.66 | 36.70 | 2,406 | +0.04(+0.12%) |
Jun 08, 2023 | 36.48 | 36.65 | 36.44 | 36.65 | 3,744 | +0.19(+0.51%) |
Jun 07, 2023 | 36.69 | 36.69 | 36.45 | 36.47 | 6,841 | -0.12(-0.33%) |
Jun 06, 2023 | 36.51 | 36.60 | 36.48 | 36.59 | 7,103 | +0.09(+0.24%) |
Jun 05, 2023 | 36.58 | 37.07 | 36.43 | 36.50 | 5,485 | -0.02(-0.05%) |
Jun 02, 2023 | 36.30 | 36.60 | 36.30 | 36.52 | 20,205 | +0.41(+1.14%) |
Jun 01, 2023 | 35.82 | 36.20 | 35.82 | 36.11 | 4,767 | +0.25(+0.70%) |
May 31, 2023 | 35.90 | 35.94 | 35.74 | 35.86 | 6,091 | -0.13(-0.36%) |
May 30, 2023 | 36.08 | 36.18 | 35.91 | 35.99 | 9,510 | -0.02(-0.06%) |
May 26, 2023 | 35.80 | 36.04 | 35.80 | 36.01 | 11,881 | +0.37(+1.04%) |
May 25, 2023 | 35.55 | 35.72 | 35.51 | 35.64 | 9,441 | +0.23(+0.65%) |
May 24, 2023 | 35.42 | 35.49 | 35.34 | 35.41 | 8,710 | -0.20(-0.57%) |
May 23, 2023 | 35.83 | 35.86 | 35.59 | 35.61 | 11,362 | -0.29(-0.82%) |
May 22, 2023 | 35.86 | 35.98 | 35.86 | 35.91 | 4,935 | -0.04(-0.12%) |
May 19, 2023 | 36.02 | 36.06 | 35.86 | 35.95 | 10,877 | +0.01(+0.03%) |
May 18, 2023 | 35.57 | 35.94 | 35.57 | 35.94 | 4,772 | +0.26(+0.73%) |
May 17, 2023 | 35.44 | 35.71 | 35.38 | 35.68 | 4,596 | +0.38(+1.07%) |
May 16, 2023 | 35.52 | 35.52 | 35.30 | 35.30 | 7,146 | -0.20(-0.57%) |
May 15, 2023 | 35.55 | 35.57 | 35.44 | 35.50 | 4,915 | +0.07(+0.21%) |
May 12, 2023 | 35.56 | 35.60 | 35.28 | 35.43 | 70,303 | -0.03(-0.08%) |
May 11, 2023 | 35.42 | 35.49 | 35.34 | 35.46 | 42,932 | -0.05(-0.13%) |
May 10, 2023 | 35.40 | 35.55 | 35.28 | 35.51 | 4,430 | +0.14(+0.40%) |
May 09, 2023 | 35.32 | 35.45 | 35.32 | 35.36 | 19,259 | -0.12(-0.33%) |
May 08, 2023 | 35.44 | 35.53 | 35.42 | 35.48 | 53,910 | +0.02(+0.05%) |
May 05, 2023 | 35.28 | 35.52 | 35.28 | 35.46 | 4,543 | +0.51(+1.47%) |
May 04, 2023 | 35.01 | 35.04 | 34.91 | 34.95 | 7,879 | -0.22(-0.64%) |
May 03, 2023 | 35.33 | 35.52 | 35.15 | 35.17 | 5,239 | -0.21(-0.59%) |
May 02, 2023 | 35.57 | 35.57 | 35.18 | 35.38 | 14,180 | -0.31(-0.87%) |
May 01, 2023 | 35.75 | 35.76 | 35.65 | 35.69 | 13,314 | +0.02(+0.06%) |
Apr 28, 2023 | 35.39 | 35.67 | 35.39 | 35.67 | 5,264 | +0.23(+0.66%) |
Apr 27, 2023 | 35.19 | 35.43 | 35.12 | 35.43 | 9,743 | +0.52(+1.49%) |
Apr 26, 2023 | 35.01 | 35.12 | 34.88 | 34.91 | 41,388 | -0.11(-0.32%) |
Apr 25, 2023 | 35.24 | 35.25 | 35.02 | 35.03 | 3,749 | -0.41(-1.15%) |
Apr 24, 2023 | 35.39 | 35.48 | 35.31 | 35.43 | 2,696 | +0.02(+0.06%) |
Apr 21, 2023 | 35.42 | 35.46 | 35.35 | 35.41 | 28,491 | +0.02(+0.05%) |
Apr 20, 2023 | 35.45 | 35.49 | 35.31 | 35.39 | 4,045 | -0.14(-0.39%) |
Apr 19, 2023 | 35.42 | 35.57 | 35.42 | 35.53 | 5,008 | -0.02(-0.06%) |
Apr 18, 2023 | 35.57 | 35.58 | 35.47 | 35.55 | 6,148 | +0.04(+0.10%) |
Apr 17, 2023 | 35.48 | 35.52 | 35.34 | 35.52 | 3,497 | +0.09(+0.25%) |
Apr 14, 2023 | 35.52 | 35.62 | 35.29 | 35.43 | 3,632 | -0.01(-0.03%) |
Apr 13, 2023 | 35.23 | 35.50 | 35.22 | 35.44 | 8,814 | +0.33(+0.94%) |
Apr 12, 2023 | 35.36 | 35.36 | 35.11 | 35.11 | 4,594 | -0.11(-0.30%) |
Apr 11, 2023 | 35.26 | 35.36 | 35.18 | 35.22 | 6,189 | +0.03(+0.09%) |
Apr 10, 2023 | 35.10 | 35.18 | 34.99 | 35.18 | 25,308 | +0.00(+0.00%) |
Apr 06, 2023 | 34.97 | 35.20 | 34.97 | 35.18 | 4,319 | +0.09(+0.27%) |
Apr 05, 2023 | 35.14 | 35.14 | 35.00 | 35.09 | 4,311 | -0.04(-0.10%) |
Apr 04, 2023 | 35.31 | 35.32 | 35.09 | 35.12 | 6,464 | -0.16(-0.46%) |
Apr 03, 2023 | 35.17 | 35.29 | 35.13 | 35.29 | 11,288 | +0.13(+0.36%) |
Mar 31, 2023 | 34.97 | 35.16 | 34.90 | 35.16 | 38,911 | +0.40(+1.15%) |
Mar 30, 2023 | 34.86 | 34.87 | 34.68 | 34.76 | 13,012 | +0.10(+0.28%) |
Mar 29, 2023 | 34.58 | 34.69 | 34.50 | 34.66 | 10,080 | +0.38(+1.11%) |
Mar 28, 2023 | 34.28 | 34.34 | 34.17 | 34.28 | 6,056 | -0.07(-0.21%) |
Mar 27, 2023 | 34.46 | 34.47 | 34.29 | 34.35 | 9,967 | +0.12(+0.35%) |
Mar 24, 2023 | 33.93 | 34.24 | 33.91 | 34.24 | 10,322 | +0.09(+0.27%) |
Mar 23, 2023 | 34.35 | 34.50 | 33.95 | 34.14 | 12,210 | +0.02(+0.07%) |
Mar 22, 2023 | 34.40 | 34.67 | 34.12 | 34.12 | 5,796 | -0.38(-1.09%) |
Mar 21, 2023 | 34.43 | 34.49 | 34.30 | 34.49 | 7,643 | +0.40(+1.19%) |
Mar 20, 2023 | 33.97 | 34.17 | 33.97 | 34.09 | 74,815 | +0.18(+0.54%) |
Mar 17, 2023 | 34.03 | 34.03 | 33.83 | 33.91 | 30,502 | -0.28(-0.81%) |
Mar 16, 2023 | 33.67 | 34.21 | 33.65 | 34.18 | 3,761 | +0.51(+1.52%) |
Mar 15, 2023 | 33.55 | 33.73 | 33.36 | 33.67 | 8,269 | -0.18(-0.54%) |
Mar 14, 2023 | 33.85 | 34.02 | 33.67 | 33.85 | 24,419 | +0.35(+1.04%) |
Mar 13, 2023 | 33.27 | 33.79 | 33.19 | 33.50 | 3,800 | +0.03(+0.08%) |
Mar 10, 2023 | 33.77 | 33.92 | 33.37 | 33.48 | 13,147 | -0.40(-1.18%) |
Mar 09, 2023 | 34.46 | 34.48 | 33.85 | 33.88 | 14,548 | -0.44(-1.30%) |
Mar 08, 2023 | 34.31 | 34.40 | 34.17 | 34.32 | 11,869 | -0.02(-0.06%) |
Mar 07, 2023 | 34.72 | 34.75 | 34.28 | 34.34 | 7,736 | -0.39(-1.12%) |
Mar 06, 2023 | 34.93 | 34.94 | 34.72 | 34.73 | 7,678 | +0.02(+0.07%) |
Mar 03, 2023 | 34.50 | 34.71 | 34.43 | 34.71 | 6,525 | +0.41(+1.20%) |
Mar 02, 2023 | 34.08 | 34.29 | 34.04 | 34.29 | 4,130 | +0.20(+0.59%) |