Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.77 | 42.94 | 42.77 | 42.94 | 510 | +0.30(+0.71%) |
Feb 28, 2024 | 42.60 | 42.64 | 42.60 | 42.64 | 863 | -0.10(-0.23%) |
Feb 27, 2024 | 42.57 | 42.73 | 42.57 | 42.73 | 1,559 | +0.06(+0.14%) |
Feb 26, 2024 | 42.93 | 42.93 | 42.68 | 42.68 | 1,038 | -0.18(-0.41%) |
Feb 23, 2024 | 42.82 | 42.86 | 42.81 | 42.85 | 1,110 | +0.04(+0.10%) |
Feb 22, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 97 | +0.90(+2.16%) |
Feb 21, 2024 | 41.78 | 41.91 | 41.75 | 41.91 | 1,256 | +0.08(+0.20%) |
Feb 20, 2024 | 41.81 | 41.89 | 41.81 | 41.82 | 1,656 | -0.28(-0.67%) |
Feb 16, 2024 | 42.14 | 42.35 | 42.11 | 42.11 | 451 | -0.20(-0.47%) |
Feb 15, 2024 | 42.12 | 42.30 | 42.08 | 42.30 | 762 | +0.27(+0.64%) |
Feb 14, 2024 | 41.82 | 42.04 | 41.82 | 42.04 | 616 | +0.36(+0.85%) |
Feb 13, 2024 | 41.68 | 41.98 | 41.49 | 41.68 | 11,344 | -0.54(-1.28%) |
Feb 12, 2024 | 42.26 | 42.32 | 42.22 | 42.22 | 2,293 | -0.03(-0.08%) |
Feb 09, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 100 | +0.19(+0.46%) |
Feb 08, 2024 | 41.99 | 42.06 | 41.98 | 42.06 | 5,081 | +0.09(+0.21%) |
Feb 07, 2024 | 41.77 | 41.97 | 41.77 | 41.97 | 399 | +0.34(+0.82%) |
Feb 06, 2024 | 41.59 | 41.63 | 41.58 | 41.63 | 1,652 | +0.04(+0.11%) |
Feb 05, 2024 | 41.57 | 41.59 | 41.54 | 41.59 | 3,956 | -0.13(-0.32%) |
Feb 02, 2024 | 41.41 | 41.72 | 41.41 | 41.72 | 4,229 | +0.51(+1.23%) |
Feb 01, 2024 | 41.05 | 41.21 | 41.05 | 41.21 | 482 | +0.43(+1.06%) |
Jan 31, 2024 | 41.14 | 41.14 | 40.78 | 40.78 | 1,591 | -0.61(-1.48%) |
Jan 30, 2024 | 41.39 | 41.42 | 41.33 | 41.40 | 5,106 | -0.01(-0.02%) |
Jan 29, 2024 | 41.15 | 41.40 | 41.15 | 41.40 | 588 | +0.30(+0.73%) |
Jan 26, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 100 | -0.01(-0.02%) |
Jan 25, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 36 | +0.19(+0.46%) |
Jan 24, 2024 | 41.10 | 41.17 | 40.93 | 40.93 | 2,229 | +0.03(+0.07%) |
Jan 23, 2024 | 40.77 | 40.90 | 40.77 | 40.90 | 1,044 | +0.11(+0.28%) |
Jan 22, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 13 | +0.11(+0.28%) |
Jan 19, 2024 | 40.32 | 40.67 | 40.32 | 40.67 | 735 | +0.48(+1.20%) |
Jan 18, 2024 | 39.92 | 40.19 | 39.92 | 40.19 | 2,104 | +0.34(+0.84%) |
Jan 17, 2024 | 39.71 | 39.85 | 39.71 | 39.85 | 461 | -0.19(-0.47%) |
Jan 16, 2024 | 40.14 | 40.15 | 39.99 | 40.04 | 1,148 | -0.17(-0.43%) |
Jan 12, 2024 | 40.31 | 40.31 | 40.21 | 40.21 | 199 | +0.01(+0.03%) |
Jan 11, 2024 | 39.98 | 40.20 | 39.98 | 40.20 | 1,595 | +0.02(+0.05%) |
Jan 10, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 90 | +0.21(+0.53%) |
Jan 09, 2024 | 40.00 | 40.00 | 39.91 | 39.97 | 2,506 | -0.05(-0.12%) |
Jan 08, 2024 | 39.79 | 40.02 | 39.79 | 40.02 | 2,988 | +0.54(+1.37%) |
Jan 05, 2024 | 39.38 | 39.48 | 39.38 | 39.48 | 2,340 | +0.11(+0.27%) |
Jan 04, 2024 | 39.60 | 39.69 | 39.37 | 39.37 | 5,811 | -0.15(-0.38%) |
Jan 03, 2024 | 39.65 | 39.68 | 39.52 | 39.52 | 850 | -0.31(-0.78%) |
Jan 02, 2024 | 40.13 | 40.13 | 39.73 | 39.83 | 2,899 | -0.25(-0.62%) |
Dec 29, 2023 | 40.23 | 40.23 | 39.98 | 40.08 | 1,805 | -0.11(-0.28%) |
Dec 28, 2023 | 40.23 | 40.24 | 40.19 | 40.19 | 8,045 | +0.05(+0.12%) |
Dec 27, 2023 | 40.13 | 40.15 | 40.12 | 40.14 | 301 | +0.03(+0.07%) |
Dec 26, 2023 | 40.06 | 40.12 | 40.06 | 40.12 | 1,017 | +0.17(+0.42%) |
Dec 22, 2023 | 39.90 | 39.95 | 39.90 | 39.95 | 675 | +0.07(+0.17%) |
Dec 21, 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 71 | +0.43(+1.09%) |
Dec 20, 2023 | 40.09 | 40.09 | 39.46 | 39.46 | 3,422 | -0.61(-1.52%) |
Dec 19, 2023 | 40.04 | 40.07 | 40.04 | 40.07 | 783 | +0.22(+0.56%) |
Dec 18, 2023 | 39.84 | 39.84 | 39.84 | 39.84 | 23 | +0.17(+0.44%) |
Dec 15, 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 101 | +0.04(+0.10%) |
Dec 14, 2023 | 39.74 | 39.74 | 39.63 | 39.63 | 327 | +0.37(+0.94%) |
Dec 13, 2023 | 39.28 | 39.46 | 39.26 | 39.26 | 722 | +0.27(+0.69%) |
Dec 12, 2023 | 38.91 | 38.99 | 38.91 | 38.99 | 370 | +0.16(+0.41%) |
Dec 11, 2023 | 38.65 | 38.83 | 38.65 | 38.83 | 2,410 | +0.15(+0.40%) |
Dec 08, 2023 | 38.68 | 38.68 | 38.68 | 38.68 | 101 | +0.16(+0.43%) |
Dec 07, 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 63 | +0.32(+0.84%) |
Dec 06, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 306 | -0.17(-0.43%) |
Dec 05, 2023 | 38.38 | 38.43 | 38.36 | 38.36 | 1,485 | -0.04(-0.11%) |
Dec 04, 2023 | 38.40 | 38.41 | 38.23 | 38.41 | 941 | -0.18(-0.46%) |
Dec 01, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 101 | +0.22(+0.58%) |
Nov 30, 2023 | 38.36 | 38.36 | 38.36 | 38.36 | 139 | +0.16(+0.42%) |
Nov 29, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 6 | -0.03(-0.09%) |
Nov 28, 2023 | 38.28 | 38.28 | 38.23 | 38.23 | 318 | +0.03(+0.09%) |
Nov 27, 2023 | 38.25 | 38.25 | 38.19 | 38.20 | 451 | -0.06(-0.16%) |
Nov 24, 2023 | 38.26 | 38.26 | 38.26 | 38.26 | 101 | -0.00(-0.01%) |
Nov 22, 2023 | 38.24 | 38.27 | 38.24 | 38.27 | 898 | +0.17(+0.46%) |
Nov 21, 2023 | 38.03 | 38.09 | 37.84 | 38.09 | 796 | +0.01(+0.03%) |
Nov 20, 2023 | 38.06 | 38.08 | 38.06 | 38.08 | 415 | +0.01(+0.04%) |
Nov 17, 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 101 | +0.00(+0.00%) |
Nov 16, 2023 | 38.05 | 38.07 | 38.05 | 38.07 | 798 | +0.00(+0.01%) |
Nov 15, 2023 | 38.15 | 38.15 | 38.06 | 38.06 | 523 | +0.09(+0.24%) |
Nov 14, 2023 | 37.88 | 38.00 | 37.88 | 37.97 | 550 | +0.69(+1.86%) |
Nov 13, 2023 | 37.28 | 37.28 | 37.28 | 37.28 | 71 | +0.01(+0.02%) |
Nov 10, 2023 | 37.37 | 37.38 | 37.27 | 37.27 | 3,227 | -0.02(-0.07%) |
Nov 09, 2023 | 37.27 | 37.29 | 37.27 | 37.29 | 993 | +0.00(+0.01%) |
Nov 08, 2023 | 35.46 | 37.29 | 35.46 | 37.29 | 1,337 | +0.00(+0.01%) |
Nov 07, 2023 | 37.29 | 37.29 | 37.28 | 37.28 | 1,263 | +0.00(+0.00%) |
Nov 06, 2023 | 37.26 | 37.29 | 37.26 | 37.28 | 36,073 | +0.01(+0.03%) |
Nov 03, 2023 | 37.29 | 37.30 | 37.27 | 37.27 | 1,377 | +0.01(+0.03%) |
Nov 02, 2023 | 37.22 | 37.26 | 37.22 | 37.26 | 400 | +0.65(+1.79%) |
Nov 01, 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 103 | +0.41(+1.12%) |
Oct 31, 2023 | 35.99 | 36.20 | 35.98 | 36.20 | 899 | +0.24(+0.66%) |
Oct 30, 2023 | 35.86 | 35.97 | 35.86 | 35.97 | 282 | +0.48(+1.37%) |
Oct 27, 2023 | 35.54 | 35.55 | 35.46 | 35.48 | 11,767 | -0.22(-0.62%) |
Oct 26, 2023 | 35.97 | 35.97 | 35.70 | 35.70 | 890 | -0.39(-1.09%) |
Oct 25, 2023 | 36.32 | 36.34 | 36.10 | 36.10 | 16,578 | -0.57(-1.56%) |
Oct 24, 2023 | 36.64 | 36.67 | 36.62 | 36.67 | 3,193 | +0.30(+0.81%) |
Oct 23, 2023 | 36.50 | 36.63 | 36.38 | 36.38 | 1,645 | -0.08(-0.23%) |
Oct 20, 2023 | 36.60 | 36.60 | 36.46 | 36.46 | 1,840 | -0.47(-1.28%) |
Oct 19, 2023 | 36.93 | 36.93 | 36.93 | 36.93 | 93 | -0.29(-0.77%) |
Oct 18, 2023 | 37.22 | 37.22 | 37.22 | 37.22 | 117 | -0.49(-1.29%) |
Oct 17, 2023 | 37.87 | 37.87 | 37.71 | 37.71 | 708 | -0.06(-0.15%) |
Oct 16, 2023 | 37.74 | 37.76 | 37.74 | 37.76 | 261 | +0.44(+1.19%) |
Oct 13, 2023 | 37.68 | 37.68 | 37.32 | 37.32 | 192 | -0.21(-0.55%) |
Oct 12, 2023 | 37.75 | 37.75 | 37.51 | 37.53 | 994 | -0.22(-0.59%) |
Oct 11, 2023 | 37.54 | 37.75 | 37.54 | 37.75 | 5,162 | +0.16(+0.41%) |
Oct 10, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 4 | +0.21(+0.55%) |
Oct 09, 2023 | 37.40 | 37.40 | 37.35 | 37.39 | 3,108 | +0.21(+0.58%) |
Oct 06, 2023 | 36.66 | 37.27 | 36.66 | 37.18 | 1,103 | +0.44(+1.19%) |
Oct 05, 2023 | 36.51 | 36.74 | 36.43 | 36.74 | 19,719 | -0.06(-0.16%) |
Oct 04, 2023 | 36.67 | 36.80 | 36.67 | 36.80 | 177 | +0.34(+0.93%) |
Oct 03, 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 204 | -0.51(-1.38%) |
Oct 02, 2023 | 36.99 | 36.99 | 36.82 | 36.97 | 1,739 | -0.01(-0.03%) |
Sep 29, 2023 | 37.21 | 37.21 | 36.98 | 36.98 | 412 | -0.11(-0.29%) |
Sep 28, 2023 | 37.10 | 37.10 | 37.09 | 37.09 | 103 | +0.23(+0.63%) |
Sep 27, 2023 | 36.87 | 36.87 | 36.73 | 36.86 | 1,128 | -0.01(-0.03%) |
Sep 26, 2023 | 36.88 | 36.91 | 36.83 | 36.87 | 576 | -0.51(-1.36%) |
Sep 25, 2023 | 37.31 | 37.38 | 37.21 | 37.38 | 1,700 | +0.12(+0.31%) |
Sep 22, 2023 | 37.36 | 37.36 | 37.26 | 37.26 | 777 | -0.10(-0.28%) |
Sep 21, 2023 | 37.61 | 37.61 | 37.37 | 37.37 | 6,726 | -0.63(-1.65%) |
Sep 20, 2023 | 38.38 | 38.39 | 37.99 | 37.99 | 3,257 | -0.34(-0.89%) |
Sep 19, 2023 | 38.23 | 38.34 | 38.23 | 38.34 | 686 | -0.05(-0.13%) |
Sep 18, 2023 | 38.40 | 38.40 | 38.39 | 38.39 | 1,229 | +0.02(+0.06%) |
Sep 15, 2023 | 38.51 | 38.52 | 38.35 | 38.37 | 1,198 | -0.48(-1.23%) |
Sep 14, 2023 | 38.83 | 38.87 | 38.83 | 38.84 | 1,292 | +0.60(+1.56%) |
Sep 13, 2023 | 38.52 | 38.60 | 38.24 | 38.24 | 28,663 | -0.23(-0.60%) |
Sep 12, 2023 | 38.47 | 38.48 | 38.47 | 38.48 | 340 | -0.19(-0.49%) |
Sep 11, 2023 | 38.68 | 38.68 | 38.67 | 38.67 | 198 | +0.25(+0.66%) |
Sep 08, 2023 | 38.55 | 38.55 | 38.37 | 38.41 | 102,903 | +0.03(+0.08%) |
Sep 07, 2023 | 38.19 | 38.38 | 38.19 | 38.38 | 1,448 | -0.11(-0.28%) |
Sep 06, 2023 | 38.62 | 38.62 | 38.40 | 38.49 | 6,466 | -0.30(-0.77%) |
Sep 05, 2023 | 38.80 | 38.88 | 38.79 | 38.79 | 830 | -0.15(-0.40%) |
Sep 01, 2023 | 38.94 | 38.94 | 38.94 | 38.94 | 134 | +0.05(+0.12%) |
Aug 31, 2023 | 38.99 | 38.99 | 38.90 | 38.90 | 4,570 | +0.00(+0.01%) |
Aug 30, 2023 | 38.87 | 38.89 | 38.87 | 38.89 | 1,743 | +0.16(+0.41%) |
Aug 29, 2023 | 38.63 | 38.75 | 38.63 | 38.74 | 2,062 | +0.54(+1.41%) |
Aug 28, 2023 | 38.07 | 38.20 | 38.03 | 38.20 | 881 | +0.23(+0.61%) |
Aug 25, 2023 | 37.81 | 38.06 | 37.81 | 37.97 | 3,583 | +0.23(+0.61%) |
Aug 24, 2023 | 38.25 | 38.28 | 37.74 | 37.74 | 1,203 | -0.45(-1.18%) |
Aug 23, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 3 | +0.38(+1.01%) |
Aug 22, 2023 | 37.95 | 37.95 | 37.81 | 37.81 | 1,720 | -0.11(-0.28%) |
Aug 21, 2023 | 37.91 | 37.91 | 37.91 | 37.91 | 380 | +0.28(+0.75%) |
Aug 18, 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 569 | -0.05(-0.15%) |
Aug 17, 2023 | 37.68 | 37.68 | 37.68 | 37.68 | 73 | -0.27(-0.72%) |
Aug 16, 2023 | 37.96 | 37.96 | 37.96 | 37.96 | 10 | -0.28(-0.74%) |
Aug 15, 2023 | 38.24 | 38.24 | 38.24 | 38.24 | 47 | -0.39(-1.01%) |
Aug 14, 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 87 | +0.21(+0.55%) |
Aug 11, 2023 | 38.45 | 38.45 | 38.37 | 38.42 | 1,290 | -0.06(-0.16%) |
Aug 10, 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 18 | +0.03(+0.08%) |
Aug 09, 2023 | 38.62 | 38.62 | 38.44 | 38.45 | 798 | -0.29(-0.74%) |
Aug 08, 2023 | 38.53 | 38.74 | 38.53 | 38.74 | 244 | -0.15(-0.39%) |
Aug 07, 2023 | 38.89 | 38.89 | 38.89 | 38.89 | 63 | +0.36(+0.92%) |
Aug 04, 2023 | 39.05 | 39.05 | 38.53 | 38.53 | 196 | -0.23(-0.60%) |
Aug 03, 2023 | 38.70 | 38.85 | 38.68 | 38.77 | 2,081 | -0.10(-0.25%) |
Aug 02, 2023 | 38.93 | 38.93 | 38.80 | 38.86 | 477 | -0.53(-1.35%) |
Aug 01, 2023 | 39.35 | 39.40 | 39.34 | 39.40 | 1,072 | -0.05(-0.14%) |
Jul 31, 2023 | 39.48 | 39.48 | 39.38 | 39.45 | 333 | +0.02(+0.05%) |
Jul 28, 2023 | 39.37 | 39.43 | 39.27 | 39.43 | 3,118 | +0.38(+0.97%) |
Jul 27, 2023 | 39.54 | 39.58 | 39.05 | 39.05 | 4,193 | -0.22(-0.55%) |
Jul 26, 2023 | 39.30 | 39.32 | 39.18 | 39.27 | 904 | -0.05(-0.12%) |
Jul 25, 2023 | 39.26 | 39.33 | 39.26 | 39.31 | 2,550 | +0.13(+0.32%) |
Jul 24, 2023 | 39.13 | 39.19 | 39.13 | 39.19 | 973 | +0.14(+0.35%) |
Jul 21, 2023 | 39.08 | 39.11 | 39.04 | 39.05 | 1,641 | +0.03(+0.06%) |
Jul 20, 2023 | 39.13 | 39.24 | 35.52 | 39.03 | 1,427 | -0.27(-0.69%) |
Jul 19, 2023 | 39.33 | 39.33 | 39.28 | 39.30 | 4,131 | +0.09(+0.24%) |
Jul 18, 2023 | 39.10 | 39.21 | 39.10 | 39.20 | 274 | +0.27(+0.70%) |
Jul 17, 2023 | 38.84 | 38.93 | 38.84 | 38.93 | 777 | +0.18(+0.46%) |
Jul 14, 2023 | 38.92 | 38.92 | 38.74 | 38.75 | 1,981 | -0.06(-0.15%) |
Jul 13, 2023 | 38.70 | 38.81 | 38.70 | 38.81 | 224 | +0.34(+0.88%) |
Jul 12, 2023 | 38.51 | 38.58 | 38.44 | 38.47 | 1,251 | +0.34(+0.88%) |
Jul 11, 2023 | 38.05 | 38.14 | 38.05 | 38.14 | 7,883 | +0.22(+0.59%) |
Jul 10, 2023 | 37.86 | 37.91 | 37.86 | 37.91 | 224 | +0.06(+0.15%) |
Jul 07, 2023 | 38.20 | 38.20 | 37.86 | 37.86 | 375 | -0.11(-0.30%) |
Jul 06, 2023 | 37.82 | 37.97 | 37.82 | 37.97 | 1,005 | -0.30(-0.78%) |
Jul 05, 2023 | 38.23 | 38.31 | 38.23 | 38.27 | 476 | -0.05(-0.14%) |
Jul 03, 2023 | 38.27 | 38.32 | 38.27 | 38.32 | 445 | +0.01(+0.02%) |
Jun 30, 2023 | 38.19 | 38.32 | 38.18 | 38.31 | 4,199 | +0.51(+1.34%) |
Jun 29, 2023 | 37.77 | 37.81 | 37.74 | 37.81 | 424 | +0.20(+0.53%) |
Jun 28, 2023 | 37.66 | 37.66 | 37.57 | 37.61 | 1,878 | -0.06(-0.15%) |
Jun 27, 2023 | 37.39 | 37.67 | 37.39 | 37.66 | 4,874 | +0.42(+1.12%) |
Jun 26, 2023 | 37.41 | 37.41 | 37.25 | 37.25 | 1,568 | -0.08(-0.21%) |
Jun 23, 2023 | 37.47 | 37.48 | 37.33 | 37.33 | 1,323 | -0.34(-0.91%) |
Jun 22, 2023 | 37.49 | 37.67 | 37.49 | 37.67 | 1,399 | +0.18(+0.47%) |
Jun 21, 2023 | 37.58 | 37.60 | 37.50 | 37.50 | 776 | -0.27(-0.72%) |
Jun 20, 2023 | 37.81 | 37.81 | 37.59 | 37.77 | 6,550 | -0.17(-0.45%) |
Jun 16, 2023 | 38.19 | 38.19 | 37.94 | 37.94 | 10,852 | -0.12(-0.31%) |
Jun 15, 2023 | 37.76 | 38.09 | 37.73 | 38.05 | 19,929 | +0.49(+1.30%) |
Jun 14, 2023 | 37.68 | 37.70 | 37.36 | 37.56 | 1,451 | +0.01(+0.03%) |
Jun 13, 2023 | 37.51 | 37.55 | 37.47 | 37.55 | 601 | +0.26(+0.70%) |
Jun 12, 2023 | 37.05 | 37.29 | 37.05 | 37.29 | 742 | +0.32(+0.87%) |
Jun 09, 2023 | 37.10 | 37.10 | 36.92 | 36.97 | 458 | +0.05(+0.14%) |
Jun 08, 2023 | 36.76 | 36.92 | 36.76 | 36.92 | 494 | +0.24(+0.66%) |
Jun 07, 2023 | 36.74 | 36.82 | 36.68 | 36.68 | 2,294 | -0.17(-0.45%) |
Jun 06, 2023 | 36.80 | 36.87 | 36.75 | 36.84 | 4,444 | +0.11(+0.29%) |
Jun 05, 2023 | 36.79 | 36.90 | 36.70 | 36.74 | 2,984 | -0.05(-0.13%) |
Jun 02, 2023 | 36.63 | 36.87 | 36.57 | 36.79 | 7,584 | +0.52(+1.44%) |
Jun 01, 2023 | 35.90 | 36.26 | 35.90 | 36.26 | 8,560 | +0.32(+0.88%) |
May 31, 2023 | 35.92 | 35.97 | 35.83 | 35.95 | 882 | -0.18(-0.49%) |
May 30, 2023 | 36.28 | 36.28 | 36.12 | 36.12 | 1,200 | -0.03(-0.09%) |
May 26, 2023 | 35.89 | 36.16 | 35.89 | 36.16 | 2,366 | +0.48(+1.34%) |
May 25, 2023 | 35.57 | 35.78 | 35.51 | 35.68 | 5,804 | +0.32(+0.90%) |
May 24, 2023 | 35.38 | 35.38 | 35.30 | 35.36 | 3,423 | -0.28(-0.79%) |
May 23, 2023 | 35.83 | 35.93 | 35.62 | 35.64 | 3,931 | -0.37(-1.03%) |
May 22, 2023 | 36.12 | 36.14 | 35.93 | 36.01 | 5,867 | -0.02(-0.06%) |
May 19, 2023 | 36.15 | 36.15 | 35.93 | 36.04 | 2,382 | -0.04(-0.12%) |
May 18, 2023 | 35.72 | 36.08 | 35.72 | 36.08 | 3,124 | +0.38(+1.07%) |
May 17, 2023 | 35.37 | 35.76 | 35.37 | 35.69 | 1,551 | +0.38(+1.09%) |
May 16, 2023 | 35.42 | 35.44 | 35.31 | 35.31 | 2,231 | -0.19(-0.54%) |
May 15, 2023 | 35.33 | 35.50 | 35.33 | 35.50 | 5,825 | +0.08(+0.22%) |
May 12, 2023 | 35.54 | 35.54 | 35.29 | 35.42 | 972 | -0.03(-0.07%) |
May 11, 2023 | 35.31 | 35.45 | 35.31 | 35.45 | 1,539 | -0.07(-0.21%) |
May 10, 2023 | 35.37 | 35.52 | 35.22 | 35.52 | 1,964 | +0.15(+0.42%) |
May 09, 2023 | 35.42 | 35.42 | 35.37 | 35.37 | 294 | -0.15(-0.42%) |
May 08, 2023 | 35.44 | 35.52 | 35.44 | 35.52 | 360 | +0.03(+0.07%) |
May 05, 2023 | 35.26 | 35.50 | 35.26 | 35.50 | 607 | +0.63(+1.80%) |
May 04, 2023 | 34.80 | 35.04 | 34.78 | 34.87 | 4,784 | -0.24(-0.69%) |
May 03, 2023 | 35.42 | 35.48 | 35.11 | 35.11 | 8,052 | -0.27(-0.76%) |
May 02, 2023 | 35.56 | 35.64 | 35.13 | 35.38 | 5,488 | -0.39(-1.10%) |
May 01, 2023 | 35.82 | 35.90 | 35.73 | 35.77 | 84,239 | +0.02(+0.04%) |
Apr 28, 2023 | 35.57 | 35.76 | 35.57 | 35.76 | 1,022 | +0.29(+0.81%) |
Apr 27, 2023 | 35.07 | 35.47 | 35.07 | 35.47 | 4,702 | +0.65(+1.87%) |
Apr 26, 2023 | 34.87 | 35.02 | 34.78 | 34.82 | 1,719 | -0.13(-0.37%) |
Apr 25, 2023 | 35.22 | 35.26 | 34.95 | 34.95 | 6,922 | -0.53(-1.49%) |
Apr 24, 2023 | 35.52 | 35.52 | 35.37 | 35.48 | 6,988 | +0.01(+0.03%) |
Apr 21, 2023 | 35.40 | 35.47 | 35.34 | 35.47 | 1,009 | +0.26(+0.72%) |
Apr 20, 2023 | 35.43 | 35.54 | 35.21 | 35.21 | 3,986 | -0.42(-1.17%) |
Apr 19, 2023 | 35.49 | 35.66 | 35.49 | 35.63 | 891 | -0.02(-0.06%) |
Apr 18, 2023 | 35.62 | 35.65 | 35.54 | 35.65 | 8,497 | +0.04(+0.11%) |
Apr 17, 2023 | 35.61 | 35.61 | 35.61 | 35.61 | 436 | +0.01(+0.03%) |
Apr 14, 2023 | 35.60 | 35.61 | 35.60 | 35.60 | 1,109 | -0.00(-0.01%) |
Apr 13, 2023 | 35.61 | 35.61 | 35.61 | 35.61 | 98 | +0.05(+0.15%) |
Apr 12, 2023 | 35.58 | 35.59 | 35.55 | 35.55 | 7,478 | -0.03(-0.10%) |
Apr 11, 2023 | 35.59 | 35.60 | 35.58 | 35.59 | 6,158 | +0.00(+0.00%) |
Apr 10, 2023 | 35.58 | 35.59 | 35.58 | 35.59 | 247 | -0.00(-0.01%) |
Apr 06, 2023 | 35.57 | 35.59 | 35.57 | 35.59 | 756 | +0.01(+0.03%) |
Apr 05, 2023 | 35.60 | 35.60 | 35.57 | 35.58 | 114,672 | -0.03(-0.08%) |
Apr 04, 2023 | 35.60 | 35.61 | 35.60 | 35.61 | 233 | +0.03(+0.08%) |
Apr 03, 2023 | 35.57 | 35.58 | 35.57 | 35.58 | 621 | +0.01(+0.02%) |
Mar 31, 2023 | 35.61 | 35.61 | 35.56 | 35.58 | 2,274 | -0.01(-0.02%) |
Mar 30, 2023 | 35.57 | 35.58 | 35.57 | 35.58 | 369 | +0.00(+0.00%) |
Mar 29, 2023 | 35.56 | 35.58 | 35.56 | 35.58 | 1,402 | +0.01(+0.01%) |
Mar 28, 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 1,145 | +0.01(+0.03%) |
Mar 27, 2023 | 35.56 | 35.57 | 35.56 | 35.57 | 634 | +0.00(+0.01%) |
Mar 24, 2023 | 35.56 | 35.59 | 35.54 | 35.56 | 960 | +0.00(+0.01%) |
Mar 23, 2023 | 35.52 | 35.56 | 35.52 | 35.56 | 2,666 | +0.05(+0.14%) |
Mar 22, 2023 | 35.58 | 35.58 | 35.51 | 35.51 | 1,913 | -0.02(-0.06%) |
Mar 21, 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 3,898 | -0.05(-0.14%) |
Mar 20, 2023 | 35.60 | 35.60 | 35.56 | 35.58 | 935 | +0.03(+0.10%) |
Mar 17, 2023 | 35.54 | 35.54 | 35.54 | 35.54 | 503 | +0.01(+0.03%) |
Mar 16, 2023 | 34.66 | 35.57 | 34.66 | 35.53 | 4,330 | +0.75(+2.15%) |
Mar 15, 2023 | 34.69 | 34.84 | 34.57 | 34.78 | 4,423 | -0.35(-0.99%) |
Mar 14, 2023 | 35.13 | 35.21 | 34.76 | 35.13 | 641 | +0.53(+1.54%) |
Mar 13, 2023 | 34.47 | 34.89 | 34.47 | 34.60 | 864 | -0.02(-0.07%) |
Mar 10, 2023 | 34.43 | 34.62 | 34.43 | 34.62 | 6,418 | -0.02(-0.06%) |
Mar 09, 2023 | 34.63 | 34.64 | 34.63 | 34.64 | 327 | +0.01(+0.02%) |
Mar 08, 2023 | 34.64 | 34.64 | 34.63 | 34.64 | 540 | -0.00(-0.00%) |
Mar 07, 2023 | 34.63 | 34.66 | 34.63 | 34.64 | 673 | +0.00(+0.00%) |
Mar 06, 2023 | 34.64 | 34.66 | 34.64 | 34.64 | 1,575 | -0.04(-0.10%) |
Mar 03, 2023 | 34.34 | 34.67 | 34.34 | 34.67 | 1,121 | +0.58(+1.70%) |
Mar 02, 2023 | 33.74 | 34.09 | 33.74 | 34.09 | 1,036 | +0.26(+0.78%) |