Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 39.68 | 39.70 | 39.58 | 39.64 | 19,244 | -0.04(-0.10%) |
May 21, 2024 | 39.60 | 39.69 | 39.60 | 39.68 | 180,150 | +0.06(+0.15%) |
May 20, 2024 | 39.59 | 39.71 | 39.59 | 39.62 | 28,670 | +0.03(+0.08%) |
May 17, 2024 | 39.56 | 39.63 | 39.53 | 39.59 | 29,684 | +0.05(+0.13%) |
May 16, 2024 | 39.62 | 39.66 | 39.54 | 39.54 | 50,850 | -0.03(-0.08%) |
May 15, 2024 | 39.45 | 39.60 | 39.45 | 39.57 | 17,530 | +0.20(+0.51%) |
May 14, 2024 | 39.29 | 39.44 | 39.27 | 39.37 | 36,375 | +0.08(+0.19%) |
May 13, 2024 | 39.32 | 39.34 | 39.25 | 39.29 | 25,543 | +0.01(+0.03%) |
May 10, 2024 | 39.34 | 39.38 | 39.24 | 39.28 | 23,222 | +0.05(+0.13%) |
May 09, 2024 | 39.18 | 39.29 | 39.15 | 39.23 | 33,546 | +0.05(+0.13%) |
May 08, 2024 | 39.06 | 39.18 | 39.06 | 39.18 | 39,489 | +0.04(+0.10%) |
May 07, 2024 | 39.11 | 39.19 | 39.10 | 39.14 | 22,371 | +0.03(+0.08%) |
May 06, 2024 | 39.02 | 39.11 | 39.00 | 39.11 | 14,758 | +0.21(+0.54%) |
May 03, 2024 | 38.94 | 38.99 | 38.85 | 38.90 | 76,819 | +0.24(+0.62%) |
May 02, 2024 | 38.49 | 38.74 | 38.49 | 38.66 | 35,066 | +0.17(+0.44%) |
May 01, 2024 | 38.52 | 38.77 | 38.47 | 38.49 | 43,797 | -0.13(-0.34%) |
Apr 30, 2024 | 38.78 | 38.83 | 38.62 | 38.62 | 40,111 | -0.24(-0.62%) |
Apr 29, 2024 | 38.91 | 38.91 | 38.80 | 38.86 | 21,885 | +0.06(+0.17%) |
Apr 26, 2024 | 38.68 | 38.83 | 38.68 | 38.80 | 24,442 | +0.18(+0.45%) |
Apr 25, 2024 | 38.44 | 38.64 | 38.34 | 38.62 | 74,318 | -0.08(-0.21%) |
Apr 24, 2024 | 38.70 | 38.73 | 38.56 | 38.70 | 183,441 | +0.00(+0.00%) |
Apr 23, 2024 | 38.52 | 38.70 | 38.50 | 38.70 | 71,346 | +0.29(+0.76%) |
Apr 22, 2024 | 38.36 | 38.53 | 38.25 | 38.41 | 89,486 | +0.21(+0.55%) |
Apr 19, 2024 | 38.36 | 38.42 | 38.15 | 38.20 | 97,280 | -0.16(-0.42%) |
Apr 18, 2024 | 38.45 | 38.54 | 38.32 | 38.36 | 162,416 | -0.02(-0.05%) |
Apr 17, 2024 | 38.60 | 38.60 | 38.38 | 38.38 | 45,362 | -0.09(-0.23%) |
Apr 16, 2024 | 38.54 | 38.60 | 38.46 | 38.47 | 94,417 | -0.09(-0.23%) |
Apr 15, 2024 | 38.87 | 38.91 | 38.48 | 38.56 | 51,312 | -0.14(-0.36%) |
Apr 12, 2024 | 38.85 | 38.88 | 38.67 | 38.70 | 34,692 | -0.25(-0.64%) |
Apr 11, 2024 | 38.90 | 39.02 | 38.78 | 38.95 | 149,575 | +0.10(+0.24%) |
Apr 10, 2024 | 38.92 | 38.92 | 38.78 | 38.85 | 40,123 | -0.16(-0.40%) |
Apr 09, 2024 | 39.06 | 39.06 | 38.88 | 39.01 | 62,364 | +0.04(+0.12%) |
Apr 08, 2024 | 39.00 | 39.03 | 38.96 | 38.97 | 37,177 | +0.02(+0.04%) |
Apr 05, 2024 | 38.93 | 39.01 | 38.84 | 38.95 | 444,199 | +0.13(+0.33%) |
Apr 04, 2024 | 39.14 | 39.14 | 38.80 | 38.82 | 37,783 | -0.16(-0.41%) |
Apr 03, 2024 | 38.94 | 39.05 | 38.94 | 38.98 | 171,483 | +0.02(+0.05%) |
Apr 02, 2024 | 38.92 | 38.97 | 38.90 | 38.96 | 113,418 | -0.09(-0.23%) |
Apr 01, 2024 | 39.13 | 39.15 | 39.03 | 39.05 | 171,539 | -0.06(-0.15%) |
Mar 28, 2024 | 39.10 | 39.15 | 39.08 | 39.11 | 112,148 | +0.02(+0.05%) |
Mar 27, 2024 | 39.08 | 39.09 | 38.98 | 39.09 | 141,551 | +0.10(+0.26%) |
Mar 26, 2024 | 39.07 | 39.07 | 38.96 | 38.99 | 219,149 | +0.01(+0.03%) |
Mar 25, 2024 | 38.96 | 39.03 | 38.96 | 38.98 | 46,279 | -0.06(-0.16%) |
Mar 22, 2024 | 39.07 | 39.07 | 39.00 | 39.04 | 105,697 | +0.02(+0.05%) |
Mar 21, 2024 | 39.10 | 39.10 | 38.97 | 39.02 | 116,345 | -0.02(-0.05%) |
Mar 20, 2024 | 38.82 | 39.04 | 38.81 | 39.04 | 80,388 | +0.21(+0.54%) |
Mar 19, 2024 | 38.70 | 38.86 | 38.70 | 38.83 | 63,233 | +0.10(+0.26%) |
Mar 18, 2024 | 38.78 | 38.84 | 38.70 | 38.73 | 78,166 | +0.09(+0.24%) |
Mar 15, 2024 | 38.65 | 38.72 | 38.60 | 38.64 | 64,190 | -0.08(-0.22%) |
Mar 14, 2024 | 38.79 | 38.81 | 38.66 | 38.72 | 66,769 | -0.10(-0.26%) |
Mar 13, 2024 | 38.78 | 38.84 | 38.77 | 38.82 | 172,365 | +0.03(+0.08%) |
Mar 12, 2024 | 38.72 | 38.83 | 38.59 | 38.79 | 86,668 | +0.17(+0.44%) |
Mar 11, 2024 | 38.63 | 38.67 | 38.55 | 38.62 | 60,954 | -0.02(-0.05%) |
Mar 08, 2024 | 38.76 | 38.85 | 38.62 | 38.64 | 48,554 | -0.09(-0.23%) |
Mar 07, 2024 | 38.68 | 38.76 | 38.66 | 38.73 | 55,799 | +0.15(+0.39%) |
Mar 06, 2024 | 38.63 | 38.67 | 38.55 | 38.58 | 66,215 | +0.09(+0.23%) |
Mar 05, 2024 | 38.59 | 38.64 | 38.42 | 38.49 | 25,232 | -0.17(-0.44%) |
Mar 04, 2024 | 38.66 | 38.74 | 38.65 | 38.66 | 39,281 | -0.04(-0.10%) |
Mar 01, 2024 | 38.60 | 38.73 | 38.59 | 38.70 | 57,560 | +0.13(+0.34%) |
Feb 29, 2024 | 38.60 | 38.61 | 38.50 | 38.57 | 54,286 | +0.06(+0.16%) |
Feb 28, 2024 | 38.48 | 38.53 | 38.46 | 38.51 | 113,292 | -0.02(-0.04%) |
Feb 27, 2024 | 38.52 | 38.53 | 38.44 | 38.53 | 35,788 | +0.03(+0.07%) |
Feb 26, 2024 | 38.55 | 38.57 | 38.48 | 38.50 | 46,619 | -0.06(-0.16%) |
Feb 23, 2024 | 38.60 | 38.60 | 38.53 | 38.56 | 24,275 | +0.06(+0.16%) |
Feb 22, 2024 | 38.39 | 38.56 | 38.37 | 38.50 | 36,176 | +0.32(+0.84%) |
Feb 21, 2024 | 38.08 | 38.20 | 38.04 | 38.18 | 56,228 | +0.01(+0.03%) |
Feb 20, 2024 | 38.16 | 38.24 | 38.06 | 38.17 | 66,537 | -0.05(-0.13%) |
Feb 16, 2024 | 38.28 | 38.35 | 38.22 | 38.22 | 37,591 | -0.12(-0.31%) |
Feb 15, 2024 | 38.27 | 38.34 | 38.20 | 38.34 | 126,714 | +0.09(+0.24%) |
Feb 14, 2024 | 38.13 | 38.26 | 38.08 | 38.25 | 64,686 | +0.20(+0.53%) |
Feb 13, 2024 | 38.12 | 38.12 | 37.89 | 38.05 | 131,389 | -0.28(-0.73%) |
Feb 12, 2024 | 38.29 | 38.39 | 38.27 | 38.33 | 102,613 | +0.03(+0.08%) |
Feb 09, 2024 | 38.24 | 38.34 | 38.24 | 38.30 | 75,702 | +0.07(+0.18%) |
Feb 08, 2024 | 38.20 | 38.24 | 38.19 | 38.23 | 101,865 | +0.00(+0.01%) |
Feb 07, 2024 | 38.16 | 38.25 | 38.14 | 38.23 | 70,108 | +0.12(+0.33%) |
Feb 06, 2024 | 38.00 | 38.10 | 38.00 | 38.10 | 125,752 | +0.06(+0.16%) |
Feb 05, 2024 | 38.00 | 38.10 | 37.91 | 38.04 | 226,003 | -0.07(-0.18%) |
Feb 02, 2024 | 37.92 | 38.16 | 37.90 | 38.11 | 217,214 | +0.18(+0.47%) |
Feb 01, 2024 | 37.75 | 37.93 | 37.69 | 37.93 | 796,769 | +0.24(+0.64%) |
Jan 31, 2024 | 37.86 | 37.90 | 37.66 | 37.69 | 172,336 | -0.28(-0.74%) |
Jan 30, 2024 | 37.95 | 38.00 | 37.93 | 37.97 | 176,167 | -0.02(-0.05%) |
Jan 29, 2024 | 37.84 | 38.02 | 37.84 | 37.99 | 396,727 | +0.13(+0.34%) |
Jan 26, 2024 | 37.83 | 37.90 | 37.82 | 37.86 | 146,268 | +0.02(+0.05%) |
Jan 25, 2024 | 37.85 | 37.89 | 37.76 | 37.84 | 239,224 | +0.11(+0.29%) |
Jan 24, 2024 | 37.88 | 37.92 | 37.73 | 37.73 | 424,852 | +0.01(+0.03%) |
Jan 23, 2024 | 37.72 | 37.77 | 37.66 | 37.72 | 467,362 | +0.05(+0.13%) |
Jan 22, 2024 | 37.70 | 37.74 | 37.65 | 37.67 | 239,266 | +0.04(+0.11%) |
Jan 19, 2024 | 37.45 | 37.65 | 37.40 | 37.63 | 628,134 | +0.22(+0.59%) |
Jan 18, 2024 | 37.27 | 37.41 | 37.19 | 37.41 | 942,556 | +0.26(+0.70%) |
Jan 17, 2024 | 37.16 | 37.20 | 37.07 | 37.15 | 1,263,060 | -0.18(-0.48%) |
Jan 16, 2024 | 37.33 | 37.39 | 37.23 | 37.33 | 987,826 | -0.07(-0.19%) |
Jan 12, 2024 | 37.45 | 37.48 | 37.32 | 37.40 | 418,502 | +0.08(+0.21%) |
Jan 11, 2024 | 37.44 | 37.44 | 37.17 | 37.32 | 767,432 | -0.02(-0.05%) |
Jan 10, 2024 | 37.25 | 37.39 | 37.23 | 37.34 | 635,800 | +0.13(+0.35%) |
Jan 09, 2024 | 37.15 | 37.29 | 37.12 | 37.21 | 825,712 | -0.01(-0.03%) |
Jan 08, 2024 | 36.99 | 37.25 | 36.97 | 37.22 | 1,391,871 | +0.30(+0.81%) |
Jan 05, 2024 | 36.90 | 37.07 | 36.88 | 36.92 | 520,075 | +0.04(+0.11%) |
Jan 04, 2024 | 36.96 | 37.07 | 36.88 | 36.88 | 1,441,696 | -0.11(-0.30%) |
Jan 03, 2024 | 37.03 | 37.10 | 36.94 | 36.99 | 1,686,301 | -0.17(-0.46%) |
Jan 02, 2024 | 37.12 | 37.19 | 37.01 | 37.16 | 3,953,662 | -0.08(-0.21%) |
Dec 29, 2023 | 37.23 | 37.28 | 37.20 | 37.24 | 2,468,503 | +0.03(+0.08%) |
Dec 28, 2023 | 37.20 | 37.22 | 37.15 | 37.21 | 418,741 | +0.01(+0.03%) |
Dec 27, 2023 | 37.21 | 37.24 | 37.15 | 37.20 | 250,321 | +0.01(+0.03%) |
Dec 26, 2023 | 37.18 | 37.20 | 37.13 | 37.19 | 116,604 | +0.01(+0.03%) |
Dec 22, 2023 | 37.12 | 37.19 | 37.12 | 37.18 | 81,728 | +0.04(+0.11%) |
Dec 21, 2023 | 37.15 | 37.15 | 37.09 | 37.14 | 173,472 | +0.00(+0.00%) |
Dec 20, 2023 | 37.08 | 37.15 | 37.08 | 37.14 | 35,261 | -0.01(-0.03%) |
Dec 19, 2023 | 37.08 | 37.15 | 37.08 | 37.15 | 39,355 | +0.03(+0.08%) |
Dec 18, 2023 | 37.07 | 37.15 | 37.07 | 37.12 | 339,300 | +0.06(+0.16%) |
Dec 15, 2023 | 37.05 | 37.13 | 37.05 | 37.06 | 87,883 | -0.05(-0.13%) |
Dec 14, 2023 | 37.09 | 37.12 | 37.04 | 37.11 | 81,140 | +0.01(+0.03%) |
Dec 13, 2023 | 37.04 | 37.10 | 37.00 | 37.10 | 41,965 | +0.11(+0.30%) |
Dec 12, 2023 | 36.92 | 37.04 | 36.92 | 36.99 | 103,181 | +0.06(+0.16%) |
Dec 11, 2023 | 36.86 | 36.95 | 36.86 | 36.93 | 131,408 | +0.08(+0.22%) |
Dec 08, 2023 | 36.79 | 36.88 | 36.79 | 36.85 | 95,013 | +0.08(+0.22%) |
Dec 07, 2023 | 36.71 | 36.80 | 36.71 | 36.77 | 40,758 | +0.08(+0.22%) |
Dec 06, 2023 | 36.86 | 36.86 | 36.65 | 36.69 | 146,523 | -0.02(-0.04%) |
Dec 05, 2023 | 36.66 | 36.76 | 36.65 | 36.71 | 46,072 | +0.02(+0.04%) |
Dec 04, 2023 | 36.66 | 36.69 | 36.61 | 36.69 | 49,071 | -0.04(-0.11%) |
Dec 01, 2023 | 36.67 | 36.79 | 36.63 | 36.73 | 56,132 | +0.07(+0.19%) |
Nov 30, 2023 | 36.61 | 36.66 | 36.55 | 36.66 | 30,372 | +0.08(+0.22%) |
Nov 29, 2023 | 36.65 | 36.74 | 36.57 | 36.58 | 22,478 | +0.00(+0.00%) |
Nov 28, 2023 | 36.55 | 36.67 | 36.53 | 36.58 | 27,718 | +0.01(+0.03%) |
Nov 27, 2023 | 36.56 | 36.63 | 36.56 | 36.57 | 10,748 | -0.05(-0.14%) |
Nov 24, 2023 | 36.58 | 36.62 | 36.56 | 36.62 | 4,617 | +0.04(+0.12%) |
Nov 22, 2023 | 36.51 | 36.61 | 36.51 | 36.58 | 22,354 | +0.08(+0.21%) |
Nov 21, 2023 | 36.44 | 36.50 | 36.42 | 36.50 | 25,432 | +0.03(+0.08%) |
Nov 20, 2023 | 36.32 | 36.54 | 36.32 | 36.47 | 21,931 | +0.13(+0.36%) |
Nov 17, 2023 | 36.28 | 36.36 | 36.28 | 36.34 | 21,828 | +0.00(+0.00%) |
Nov 16, 2023 | 36.27 | 36.34 | 36.18 | 36.34 | 36,420 | +0.08(+0.22%) |
Nov 15, 2023 | 36.20 | 36.35 | 36.20 | 36.26 | 33,735 | +0.01(+0.03%) |
Nov 14, 2023 | 36.10 | 36.28 | 36.10 | 36.25 | 108,130 | +0.47(+1.31%) |
Nov 13, 2023 | 35.69 | 35.83 | 35.65 | 35.78 | 137,074 | +0.04(+0.11%) |
Nov 10, 2023 | 35.45 | 35.74 | 35.35 | 35.74 | 76,863 | +0.46(+1.30%) |
Nov 09, 2023 | 35.57 | 35.57 | 35.27 | 35.28 | 34,701 | -0.24(-0.68%) |
Nov 08, 2023 | 35.56 | 35.57 | 35.41 | 35.52 | 31,509 | +0.05(+0.14%) |
Nov 07, 2023 | 35.37 | 35.57 | 35.35 | 35.47 | 23,951 | +0.06(+0.18%) |
Nov 06, 2023 | 35.35 | 35.45 | 35.28 | 35.41 | 12,154 | +0.08(+0.22%) |
Nov 03, 2023 | 35.28 | 35.48 | 35.28 | 35.33 | 29,669 | +0.25(+0.71%) |
Nov 02, 2023 | 34.73 | 35.08 | 34.73 | 35.08 | 14,169 | +0.57(+1.66%) |
Nov 01, 2023 | 34.38 | 34.52 | 34.29 | 34.51 | 5,854 | +0.30(+0.88%) |
Oct 31, 2023 | 34.04 | 34.24 | 33.93 | 34.21 | 27,981 | +0.15(+0.44%) |
Oct 30, 2023 | 33.85 | 34.15 | 33.85 | 34.06 | 30,834 | +0.28(+0.83%) |
Oct 27, 2023 | 33.90 | 34.00 | 33.63 | 33.78 | 11,474 | -0.11(-0.32%) |
Oct 26, 2023 | 34.03 | 34.08 | 33.83 | 33.89 | 46,104 | -0.32(-0.93%) |
Oct 25, 2023 | 34.49 | 34.49 | 34.20 | 34.21 | 22,407 | -0.41(-1.20%) |
Oct 24, 2023 | 34.58 | 34.63 | 34.46 | 34.62 | 49,907 | +0.22(+0.65%) |
Oct 23, 2023 | 34.31 | 34.68 | 34.21 | 34.40 | 21,177 | -0.07(-0.21%) |
Oct 20, 2023 | 34.76 | 34.76 | 34.47 | 34.47 | 19,716 | -0.30(-0.85%) |
Oct 19, 2023 | 35.00 | 35.15 | 34.77 | 34.77 | 18,907 | -0.22(-0.63%) |
Oct 18, 2023 | 35.26 | 35.29 | 34.99 | 34.99 | 33,375 | -0.32(-0.91%) |
Oct 17, 2023 | 35.23 | 35.46 | 35.23 | 35.31 | 10,533 | +0.00(+0.00%) |
Oct 16, 2023 | 35.22 | 35.41 | 35.20 | 35.31 | 21,809 | +0.27(+0.77%) |
Oct 13, 2023 | 35.30 | 35.31 | 34.95 | 35.04 | 42,155 | -0.12(-0.34%) |
Oct 12, 2023 | 35.32 | 35.38 | 35.03 | 35.16 | 114,794 | -0.17(-0.48%) |
Oct 11, 2023 | 35.29 | 35.33 | 35.13 | 35.33 | 17,984 | +0.14(+0.39%) |
Oct 10, 2023 | 35.13 | 35.38 | 35.11 | 35.19 | 15,467 | +0.13(+0.37%) |
Oct 09, 2023 | 34.84 | 35.09 | 34.77 | 35.06 | 38,423 | +0.16(+0.46%) |
Oct 06, 2023 | 34.46 | 35.00 | 34.45 | 34.90 | 15,935 | +0.31(+0.90%) |
Oct 05, 2023 | 34.61 | 34.69 | 34.44 | 34.59 | 35,647 | -0.04(-0.12%) |
Oct 04, 2023 | 34.53 | 34.69 | 34.48 | 34.63 | 14,080 | +0.16(+0.46%) |
Oct 03, 2023 | 34.65 | 34.70 | 34.37 | 34.47 | 62,799 | -0.36(-1.03%) |
Oct 02, 2023 | 34.82 | 34.83 | 34.67 | 34.83 | 30,402 | +0.03(+0.10%) |
Sep 29, 2023 | 35.03 | 35.04 | 34.73 | 34.80 | 49,502 | -0.05(-0.14%) |
Sep 28, 2023 | 34.62 | 34.93 | 34.62 | 34.84 | 28,150 | +0.13(+0.39%) |
Sep 27, 2023 | 34.80 | 34.80 | 34.47 | 34.71 | 26,944 | +0.03(+0.09%) |
Sep 26, 2023 | 34.93 | 34.93 | 34.65 | 34.68 | 14,222 | -0.34(-0.97%) |
Sep 25, 2023 | 34.82 | 35.02 | 34.96 | 35.02 | 82,330 | +0.07(+0.20%) |
Sep 22, 2023 | 35.00 | 35.14 | 34.92 | 34.95 | 39,581 | -0.07(-0.20%) |
Sep 21, 2023 | 35.25 | 35.25 | 34.97 | 35.02 | 24,462 | -0.39(-1.10%) |
Sep 20, 2023 | 35.60 | 35.63 | 35.39 | 35.41 | 29,982 | -0.14(-0.39%) |
Sep 19, 2023 | 35.56 | 35.58 | 35.42 | 35.55 | 28,685 | -0.07(-0.20%) |
Sep 18, 2023 | 35.60 | 35.65 | 35.53 | 35.62 | 20,426 | +0.08(+0.23%) |
Sep 15, 2023 | 35.64 | 35.71 | 35.53 | 35.54 | 56,758 | -0.21(-0.59%) |
Sep 14, 2023 | 35.67 | 35.78 | 35.66 | 35.75 | 20,131 | +0.17(+0.48%) |
Sep 13, 2023 | 35.54 | 35.65 | 35.54 | 35.58 | 8,737 | +0.01(+0.03%) |
Sep 12, 2023 | 35.54 | 35.65 | 35.51 | 35.57 | 54,279 | -0.06(-0.18%) |
Sep 11, 2023 | 35.69 | 35.69 | 35.56 | 35.63 | 25,628 | +0.12(+0.34%) |
Sep 08, 2023 | 35.53 | 35.59 | 35.48 | 35.52 | 83,226 | +0.02(+0.04%) |
Sep 07, 2023 | 35.35 | 35.51 | 35.35 | 35.50 | 23,685 | -0.06(-0.17%) |
Sep 06, 2023 | 35.55 | 35.59 | 35.42 | 35.56 | 37,944 | -0.04(-0.11%) |
Sep 05, 2023 | 35.71 | 35.71 | 35.60 | 35.60 | 24,915 | -0.08(-0.22%) |
Sep 01, 2023 | 35.70 | 35.71 | 35.62 | 35.68 | 72,365 | +0.01(+0.03%) |
Aug 31, 2023 | 35.61 | 35.70 | 35.61 | 35.67 | 38,620 | +0.07(+0.20%) |
Aug 30, 2023 | 35.53 | 35.66 | 35.53 | 35.60 | 13,192 | +0.07(+0.20%) |
Aug 29, 2023 | 35.38 | 35.58 | 35.38 | 35.53 | 13,363 | +0.23(+0.65%) |
Aug 28, 2023 | 35.25 | 35.34 | 35.23 | 35.30 | 36,229 | +0.15(+0.43%) |
Aug 25, 2023 | 35.16 | 35.26 | 35.01 | 35.15 | 30,335 | +0.10(+0.29%) |
Aug 24, 2023 | 35.43 | 35.43 | 35.04 | 35.05 | 34,524 | -0.25(-0.71%) |
Aug 23, 2023 | 35.16 | 35.30 | 35.11 | 35.30 | 27,546 | +0.23(+0.66%) |
Aug 22, 2023 | 35.08 | 35.13 | 35.02 | 35.07 | 9,742 | -0.03(-0.09%) |
Aug 21, 2023 | 35.04 | 35.14 | 34.94 | 35.10 | 29,839 | +0.12(+0.34%) |
Aug 18, 2023 | 34.87 | 34.99 | 34.83 | 34.98 | 13,373 | -0.01(-0.03%) |
Aug 17, 2023 | 35.12 | 35.21 | 34.91 | 34.99 | 61,701 | -0.13(-0.37%) |
Aug 16, 2023 | 35.16 | 35.28 | 35.07 | 35.12 | 16,383 | -0.11(-0.31%) |
Aug 15, 2023 | 35.39 | 35.39 | 35.21 | 35.23 | 19,553 | -0.16(-0.45%) |
Aug 14, 2023 | 35.38 | 35.40 | 35.22 | 35.39 | 37,332 | +0.07(+0.21%) |
Aug 11, 2023 | 35.19 | 35.35 | 35.19 | 35.32 | 46,456 | +0.03(+0.07%) |
Aug 10, 2023 | 35.41 | 35.47 | 35.26 | 35.29 | 26,062 | -0.01(-0.02%) |
Aug 09, 2023 | 35.34 | 35.43 | 35.26 | 35.30 | 258,397 | -0.05(-0.15%) |
Aug 08, 2023 | 35.27 | 35.40 | 35.21 | 35.35 | 55,526 | -0.10(-0.28%) |
Aug 07, 2023 | 35.34 | 35.45 | 35.33 | 35.45 | 18,015 | +0.19(+0.54%) |
Aug 04, 2023 | 35.41 | 35.50 | 35.26 | 35.26 | 41,294 | -0.07(-0.20%) |
Aug 03, 2023 | 35.32 | 35.40 | 35.26 | 35.33 | 26,207 | -0.02(-0.06%) |
Aug 02, 2023 | 35.49 | 35.49 | 35.32 | 35.35 | 27,535 | -0.19(-0.53%) |
Aug 01, 2023 | 35.48 | 35.60 | 35.48 | 35.54 | 181,820 | -0.04(-0.11%) |
Jul 31, 2023 | 35.67 | 35.67 | 35.55 | 35.58 | 65,891 | +0.01(+0.03%) |
Jul 28, 2023 | 35.59 | 35.64 | 35.54 | 35.57 | 29,254 | +0.09(+0.25%) |
Jul 27, 2023 | 35.66 | 35.66 | 35.44 | 35.48 | 29,266 | -0.06(-0.17%) |
Jul 26, 2023 | 35.54 | 35.56 | 35.48 | 35.54 | 311,723 | +0.02(+0.06%) |
Jul 25, 2023 | 35.51 | 35.59 | 35.49 | 35.52 | 59,412 | +0.04(+0.11%) |
Jul 24, 2023 | 35.49 | 35.52 | 35.44 | 35.48 | 81,978 | +0.05(+0.14%) |
Jul 21, 2023 | 35.51 | 35.51 | 35.41 | 35.43 | 45,472 | +0.03(+0.08%) |
Jul 20, 2023 | 35.39 | 35.52 | 35.39 | 35.40 | 31,645 | -0.09(-0.26%) |
Jul 19, 2023 | 35.50 | 35.55 | 35.45 | 35.49 | 142,338 | -0.01(-0.02%) |
Jul 18, 2023 | 35.34 | 35.52 | 35.34 | 35.50 | 29,376 | +0.08(+0.23%) |
Jul 17, 2023 | 35.41 | 35.46 | 35.35 | 35.42 | 121,648 | +0.05(+0.14%) |
Jul 14, 2023 | 35.41 | 35.42 | 35.32 | 35.37 | 56,565 | +0.02(+0.06%) |
Jul 13, 2023 | 35.30 | 35.40 | 35.28 | 35.35 | 148,434 | +0.13(+0.37%) |
Jul 12, 2023 | 35.25 | 35.29 | 35.21 | 35.22 | 40,284 | +0.13(+0.37%) |
Jul 11, 2023 | 35.05 | 35.10 | 35.00 | 35.09 | 39,121 | +0.10(+0.29%) |
Jul 10, 2023 | 34.92 | 35.04 | 34.92 | 34.99 | 21,983 | +0.05(+0.14%) |
Jul 07, 2023 | 34.94 | 35.10 | 34.94 | 34.94 | 32,572 | -0.02(-0.06%) |
Jul 06, 2023 | 34.97 | 35.02 | 34.82 | 34.96 | 51,252 | -0.16(-0.46%) |
Jul 05, 2023 | 35.11 | 35.15 | 35.06 | 35.12 | 597,095 | +0.00(+0.00%) |
Jul 03, 2023 | 35.21 | 35.21 | 35.09 | 35.12 | 45,451 | +0.01(+0.03%) |
Jun 30, 2023 | 34.99 | 35.17 | 34.99 | 35.11 | 163,679 | +0.20(+0.57%) |
Jun 29, 2023 | 34.90 | 34.95 | 34.85 | 34.91 | 9,013 | +0.06(+0.17%) |
Jun 28, 2023 | 34.87 | 34.87 | 34.79 | 34.85 | 41,447 | +0.03(+0.09%) |
Jun 27, 2023 | 34.64 | 34.91 | 34.64 | 34.82 | 22,222 | +0.14(+0.40%) |
Jun 26, 2023 | 34.78 | 34.78 | 34.67 | 34.68 | 37,956 | -0.01(-0.03%) |
Jun 23, 2023 | 34.77 | 34.77 | 34.67 | 34.69 | 47,476 | -0.10(-0.29%) |
Jun 22, 2023 | 34.63 | 34.83 | 34.63 | 34.79 | 104,053 | +0.08(+0.23%) |
Jun 21, 2023 | 34.76 | 34.76 | 34.67 | 34.71 | 51,134 | -0.09(-0.27%) |
Jun 20, 2023 | 34.74 | 34.86 | 34.69 | 34.80 | 163,702 | -0.02(-0.04%) |
Jun 16, 2023 | 34.87 | 34.94 | 34.82 | 34.82 | 14,621 | -0.05(-0.14%) |
Jun 15, 2023 | 34.60 | 34.94 | 34.60 | 34.87 | 17,526 | +0.16(+0.46%) |
Jun 14, 2023 | 34.81 | 34.81 | 34.61 | 34.71 | 45,184 | -0.01(-0.03%) |
Jun 13, 2023 | 34.62 | 34.75 | 34.62 | 34.72 | 89,019 | +0.13(+0.38%) |
Jun 12, 2023 | 34.61 | 34.62 | 34.46 | 34.59 | 29,190 | +0.11(+0.33%) |
Jun 09, 2023 | 34.48 | 34.56 | 34.40 | 34.48 | 23,832 | +0.08(+0.22%) |
Jun 08, 2023 | 34.25 | 34.46 | 34.25 | 34.40 | 53,008 | +0.12(+0.35%) |
Jun 07, 2023 | 34.39 | 34.46 | 34.27 | 34.28 | 28,088 | -0.06(-0.17%) |
Jun 06, 2023 | 34.18 | 34.40 | 34.18 | 34.34 | 117,478 | +0.04(+0.12%) |
Jun 05, 2023 | 34.34 | 34.41 | 33.61 | 34.30 | 15,258 | +0.01(+0.03%) |
Jun 02, 2023 | 34.20 | 34.35 | 34.17 | 34.29 | 45,842 | +0.26(+0.76%) |