Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 39.80 | 39.93 | 39.79 | 39.88 | 186,054 | +0.25(+0.63%) |
May 23, 2024 | 40.25 | 40.25 | 39.57 | 39.63 | 298,978 | -0.54(-1.34%) |
May 22, 2024 | 40.24 | 40.29 | 40.02 | 40.17 | 238,625 | -0.13(-0.32%) |
May 21, 2024 | 40.21 | 40.34 | 40.21 | 40.30 | 313,390 | +0.02(+0.05%) |
May 20, 2024 | 40.47 | 40.55 | 40.28 | 40.28 | 235,531 | -0.21(-0.52%) |
May 17, 2024 | 40.36 | 40.49 | 40.34 | 40.49 | 215,378 | +0.16(+0.40%) |
May 16, 2024 | 40.48 | 40.51 | 40.33 | 40.33 | 334,246 | -0.08(-0.20%) |
May 15, 2024 | 40.38 | 40.47 | 40.22 | 40.41 | 242,817 | +0.21(+0.52%) |
May 14, 2024 | 40.13 | 40.22 | 40.03 | 40.20 | 250,437 | +0.20(+0.50%) |
May 13, 2024 | 40.19 | 40.28 | 40.00 | 40.00 | 199,919 | -0.04(-0.10%) |
May 10, 2024 | 40.09 | 40.11 | 39.96 | 40.04 | 313,583 | +0.08(+0.20%) |
May 09, 2024 | 39.62 | 39.99 | 39.62 | 39.96 | 308,047 | +0.34(+0.86%) |
May 08, 2024 | 39.41 | 39.69 | 39.41 | 39.62 | 248,315 | +0.02(+0.05%) |
May 07, 2024 | 39.61 | 39.76 | 39.59 | 39.60 | 279,566 | +0.06(+0.15%) |
May 06, 2024 | 39.44 | 39.58 | 39.42 | 39.54 | 263,717 | +0.33(+0.84%) |
May 03, 2024 | 39.31 | 39.31 | 39.02 | 39.21 | 1,210,487 | +0.24(+0.62%) |
May 02, 2024 | 38.96 | 39.05 | 38.71 | 38.97 | 220,542 | +0.24(+0.62%) |
May 01, 2024 | 38.83 | 39.23 | 38.68 | 38.73 | 271,360 | -0.22(-0.56%) |
Apr 30, 2024 | 39.42 | 39.43 | 38.93 | 38.95 | 239,186 | -0.68(-1.72%) |
Apr 29, 2024 | 39.47 | 39.67 | 39.44 | 39.63 | 261,080 | +0.26(+0.66%) |
Apr 26, 2024 | 39.25 | 39.51 | 39.17 | 39.37 | 263,939 | +0.01(+0.03%) |
Apr 25, 2024 | 39.26 | 39.47 | 39.01 | 39.36 | 306,110 | -0.18(-0.46%) |
Apr 24, 2024 | 39.47 | 39.56 | 39.28 | 39.54 | 229,923 | +0.01(+0.03%) |
Apr 23, 2024 | 39.22 | 39.63 | 39.21 | 39.53 | 222,840 | +0.37(+0.94%) |
Apr 22, 2024 | 38.93 | 39.36 | 38.84 | 39.16 | 234,128 | +0.32(+0.82%) |
Apr 19, 2024 | 38.57 | 38.91 | 38.57 | 38.84 | 207,033 | +0.27(+0.70%) |
Apr 18, 2024 | 38.68 | 38.87 | 38.46 | 38.57 | 377,358 | +0.04(+0.10%) |
Apr 17, 2024 | 38.80 | 38.90 | 38.44 | 38.53 | 265,106 | -0.13(-0.34%) |
Apr 16, 2024 | 38.90 | 38.91 | 38.52 | 38.66 | 245,384 | -0.22(-0.57%) |
Apr 15, 2024 | 39.47 | 39.63 | 38.77 | 38.88 | 475,686 | -0.28(-0.72%) |
Apr 12, 2024 | 39.64 | 39.72 | 39.05 | 39.16 | 201,734 | -0.68(-1.71%) |
Apr 11, 2024 | 40.02 | 40.02 | 39.59 | 39.84 | 240,450 | -0.05(-0.13%) |
Apr 10, 2024 | 39.97 | 40.15 | 39.72 | 39.89 | 240,061 | -0.59(-1.46%) |
Apr 09, 2024 | 40.54 | 40.65 | 40.20 | 40.48 | 246,049 | +0.02(+0.05%) |
Apr 08, 2024 | 40.54 | 40.61 | 40.44 | 40.46 | 270,498 | -0.02(-0.05%) |
Apr 05, 2024 | 40.19 | 40.59 | 40.15 | 40.48 | 214,572 | +0.32(+0.80%) |
Apr 04, 2024 | 40.80 | 40.88 | 40.09 | 40.16 | 193,856 | -0.38(-0.94%) |
Apr 03, 2024 | 40.38 | 40.64 | 40.38 | 40.54 | 345,133 | +0.08(+0.20%) |
Apr 02, 2024 | 40.52 | 40.54 | 40.31 | 40.46 | 322,082 | -0.30(-0.74%) |
Apr 01, 2024 | 40.91 | 40.91 | 40.68 | 40.76 | 238,644 | -0.14(-0.34%) |
Mar 28, 2024 | 40.76 | 40.96 | 40.74 | 40.90 | 207,264 | +0.20(+0.49%) |
Mar 27, 2024 | 40.24 | 40.70 | 40.24 | 40.70 | 255,529 | +0.63(+1.57%) |
Mar 26, 2024 | 40.16 | 40.22 | 40.06 | 40.07 | 3,888,045 | -0.01(-0.02%) |
Mar 25, 2024 | 40.04 | 40.22 | 40.04 | 40.08 | 233,174 | +0.00(+0.00%) |
Mar 22, 2024 | 40.33 | 40.39 | 40.07 | 40.08 | 361,232 | -0.23(-0.57%) |
Mar 21, 2024 | 40.16 | 40.38 | 40.13 | 40.31 | 235,870 | +0.38(+0.95%) |
Mar 20, 2024 | 39.51 | 40.01 | 39.49 | 39.93 | 462,091 | +0.40(+1.01%) |
Mar 19, 2024 | 39.32 | 39.58 | 39.32 | 39.53 | 336,002 | +0.15(+0.39%) |
Mar 18, 2024 | 39.37 | 39.45 | 39.20 | 39.38 | 337,000 | +0.09(+0.23%) |
Mar 15, 2024 | 38.98 | 39.38 | 38.96 | 39.29 | 261,551 | +0.05(+0.13%) |
Mar 14, 2024 | 39.51 | 39.51 | 38.98 | 39.24 | 364,144 | -0.28(-0.71%) |
Mar 13, 2024 | 39.42 | 39.65 | 39.42 | 39.51 | 291,750 | +0.16(+0.41%) |
Mar 12, 2024 | 39.34 | 39.45 | 39.17 | 39.36 | 193,368 | +0.04(+0.10%) |
Mar 11, 2024 | 39.11 | 39.34 | 39.01 | 39.32 | 231,064 | +0.12(+0.30%) |
Mar 08, 2024 | 39.28 | 39.51 | 39.16 | 39.20 | 206,295 | -0.02(-0.05%) |
Mar 07, 2024 | 39.21 | 39.33 | 39.17 | 39.22 | 164,187 | +0.19(+0.49%) |
Mar 06, 2024 | 39.04 | 39.17 | 38.89 | 39.03 | 199,496 | +0.24(+0.62%) |
Mar 05, 2024 | 38.74 | 39.06 | 38.68 | 38.79 | 261,669 | -0.07(-0.18%) |
Mar 04, 2024 | 38.86 | 39.02 | 38.86 | 38.86 | 238,765 | +0.02(+0.05%) |
Mar 01, 2024 | 38.66 | 38.89 | 38.58 | 38.84 | 239,514 | +0.25(+0.65%) |
Feb 29, 2024 | 38.47 | 38.70 | 38.44 | 38.59 | 516,113 | +0.21(+0.55%) |
Feb 28, 2024 | 38.40 | 38.56 | 38.28 | 38.38 | 190,873 | -0.08(-0.21%) |
Feb 27, 2024 | 38.46 | 38.47 | 38.34 | 38.46 | 210,997 | +0.15(+0.39%) |
Feb 26, 2024 | 38.42 | 38.58 | 38.28 | 38.31 | 636,903 | -0.12(-0.31%) |
Feb 23, 2024 | 38.33 | 38.50 | 38.31 | 38.43 | 492,469 | +0.12(+0.31%) |
Feb 22, 2024 | 38.19 | 38.39 | 38.06 | 38.31 | 257,875 | +0.29(+0.76%) |
Feb 21, 2024 | 37.87 | 38.04 | 37.80 | 38.02 | 434,979 | +0.17(+0.45%) |
Feb 20, 2024 | 37.93 | 37.98 | 37.79 | 37.85 | 313,253 | -0.15(-0.39%) |
Feb 16, 2024 | 38.01 | 38.23 | 37.97 | 38.00 | 272,931 | -0.18(-0.47%) |
Feb 15, 2024 | 37.70 | 38.23 | 37.70 | 38.18 | 391,842 | +0.59(+1.56%) |
Feb 14, 2024 | 37.44 | 37.62 | 37.30 | 37.59 | 261,695 | +0.40(+1.07%) |
Feb 13, 2024 | 37.39 | 37.53 | 36.94 | 37.19 | 341,603 | -0.72(-1.89%) |
Feb 12, 2024 | 37.60 | 38.06 | 37.60 | 37.91 | 175,598 | +0.33(+0.87%) |
Feb 09, 2024 | 37.54 | 37.60 | 37.36 | 37.58 | 275,483 | +0.07(+0.19%) |
Feb 08, 2024 | 37.41 | 37.55 | 37.33 | 37.51 | 205,459 | +0.11(+0.29%) |
Feb 07, 2024 | 37.45 | 37.49 | 37.27 | 37.40 | 250,694 | +0.09(+0.24%) |
Feb 06, 2024 | 37.18 | 37.37 | 37.18 | 37.31 | 274,910 | +0.17(+0.46%) |
Feb 05, 2024 | 37.30 | 37.31 | 36.98 | 37.14 | 234,696 | -0.39(-1.04%) |
Feb 02, 2024 | 37.35 | 37.69 | 37.23 | 37.53 | 428,782 | +0.12(+0.32%) |
Feb 01, 2024 | 37.32 | 37.41 | 36.93 | 37.41 | 239,695 | +0.29(+0.78%) |
Jan 31, 2024 | 37.57 | 37.69 | 37.12 | 37.12 | 242,134 | -0.59(-1.56%) |
Jan 30, 2024 | 37.47 | 37.73 | 37.45 | 37.71 | 183,079 | +0.20(+0.53%) |
Jan 29, 2024 | 37.24 | 37.51 | 37.14 | 37.51 | 134,960 | +0.26(+0.70%) |
Jan 26, 2024 | 37.19 | 37.37 | 37.16 | 37.25 | 275,077 | +0.01(+0.03%) |
Jan 25, 2024 | 37.07 | 37.24 | 36.93 | 37.24 | 188,146 | +0.40(+1.08%) |
Jan 24, 2024 | 37.07 | 37.12 | 36.82 | 36.84 | 246,477 | -0.02(-0.05%) |
Jan 23, 2024 | 36.92 | 36.98 | 36.75 | 36.86 | 221,167 | +0.03(+0.08%) |
Jan 22, 2024 | 36.70 | 36.92 | 36.70 | 36.83 | 214,137 | +0.20(+0.54%) |
Jan 19, 2024 | 36.32 | 36.65 | 36.18 | 36.64 | 193,111 | +0.42(+1.16%) |
Jan 18, 2024 | 36.13 | 36.25 | 35.92 | 36.22 | 198,648 | +0.13(+0.36%) |
Jan 17, 2024 | 36.00 | 36.26 | 35.98 | 36.09 | 304,129 | -0.25(-0.69%) |
Jan 16, 2024 | 36.42 | 36.46 | 36.24 | 36.34 | 189,758 | -0.28(-0.76%) |
Jan 12, 2024 | 36.81 | 36.95 | 36.55 | 36.62 | 202,834 | -0.05(-0.14%) |
Jan 11, 2024 | 36.72 | 36.74 | 36.43 | 36.67 | 279,456 | -0.10(-0.27%) |
Jan 10, 2024 | 36.78 | 36.83 | 36.64 | 36.76 | 254,898 | -0.07(-0.19%) |
Jan 09, 2024 | 36.96 | 36.96 | 36.77 | 36.83 | 200,725 | -0.26(-0.70%) |
Jan 08, 2024 | 36.71 | 37.12 | 36.63 | 37.09 | 639,537 | +0.25(+0.68%) |
Jan 05, 2024 | 36.66 | 37.05 | 36.66 | 36.84 | 216,666 | +0.17(+0.46%) |
Jan 04, 2024 | 36.80 | 36.97 | 36.68 | 36.68 | 365,305 | -0.12(-0.33%) |
Jan 03, 2024 | 36.96 | 37.07 | 36.75 | 36.79 | 272,716 | -0.37(-0.99%) |
Jan 02, 2024 | 36.90 | 37.34 | 36.89 | 37.16 | 268,920 | +0.08(+0.21%) |
Dec 29, 2023 | 37.20 | 37.26 | 36.99 | 37.08 | 190,818 | -0.14(-0.37%) |
Dec 28, 2023 | 37.13 | 37.33 | 37.13 | 37.22 | 296,421 | -0.03(-0.08%) |
Dec 27, 2023 | 37.20 | 37.31 | 37.14 | 37.25 | 283,612 | +0.02(+0.05%) |
Dec 26, 2023 | 37.03 | 37.30 | 37.01 | 37.23 | 326,789 | +0.30(+0.81%) |
Dec 22, 2023 | 36.90 | 37.11 | 36.81 | 36.93 | 298,347 | +0.12(+0.32%) |
Dec 21, 2023 | 36.63 | 36.84 | 36.54 | 36.81 | 329,249 | +0.43(+1.18%) |
Dec 20, 2023 | 36.86 | 37.09 | 36.39 | 36.39 | 439,805 | -0.58(-1.56%) |
Dec 19, 2023 | 36.61 | 36.99 | 36.61 | 36.96 | 250,495 | +0.40(+1.10%) |
Dec 18, 2023 | 36.66 | 36.70 | 36.53 | 36.56 | 280,485 | +0.11(+0.30%) |
Dec 15, 2023 | 36.66 | 36.66 | 36.39 | 36.45 | 262,248 | -0.21(-0.57%) |
Dec 14, 2023 | 36.31 | 36.78 | 36.31 | 36.66 | 367,946 | +0.70(+1.96%) |
Dec 13, 2023 | 35.29 | 35.98 | 35.24 | 35.96 | 357,810 | +0.62(+1.74%) |
Dec 12, 2023 | 35.30 | 35.42 | 35.16 | 35.34 | 238,957 | -0.03(-0.08%) |
Dec 11, 2023 | 35.17 | 35.39 | 35.17 | 35.37 | 237,211 | +0.27(+0.76%) |
Dec 08, 2023 | 34.95 | 35.21 | 34.91 | 35.10 | 262,736 | +0.20(+0.57%) |
Dec 07, 2023 | 34.83 | 34.94 | 34.74 | 34.90 | 310,628 | +0.17(+0.49%) |
Dec 06, 2023 | 34.95 | 35.14 | 34.67 | 34.73 | 325,745 | -0.04(-0.11%) |
Dec 05, 2023 | 34.96 | 34.99 | 34.77 | 34.77 | 489,298 | -0.34(-0.96%) |
Dec 04, 2023 | 34.87 | 35.20 | 34.87 | 35.11 | 233,053 | +0.02(+0.06%) |
Dec 01, 2023 | 34.63 | 35.18 | 34.57 | 35.09 | 240,344 | +0.44(+1.26%) |
Nov 30, 2023 | 34.55 | 34.70 | 34.45 | 34.66 | 380,339 | +0.29(+0.84%) |
Nov 29, 2023 | 34.47 | 34.65 | 34.36 | 34.37 | 221,250 | +0.08(+0.23%) |
Nov 28, 2023 | 34.31 | 34.50 | 34.26 | 34.29 | 619,819 | -0.06(-0.17%) |
Nov 27, 2023 | 34.36 | 34.41 | 34.31 | 34.35 | 335,733 | -0.12(-0.35%) |
Nov 24, 2023 | 34.35 | 34.57 | 34.35 | 34.47 | 66,803 | +0.12(+0.35%) |
Nov 22, 2023 | 34.21 | 34.42 | 34.21 | 34.35 | 205,619 | +0.12(+0.35%) |
Nov 21, 2023 | 34.28 | 34.31 | 34.17 | 34.23 | 488,185 | -0.08(-0.23%) |
Nov 20, 2023 | 34.17 | 34.42 | 34.09 | 34.31 | 264,799 | +0.12(+0.35%) |
Nov 17, 2023 | 34.07 | 34.23 | 34.06 | 34.19 | 219,850 | +0.28(+0.82%) |
Nov 16, 2023 | 34.06 | 34.12 | 33.75 | 33.91 | 301,367 | -0.16(-0.47%) |
Nov 15, 2023 | 33.93 | 34.31 | 33.93 | 34.07 | 219,818 | +0.19(+0.56%) |
Nov 14, 2023 | 33.53 | 34.01 | 33.53 | 33.88 | 289,083 | +0.83(+2.52%) |
Nov 13, 2023 | 32.94 | 33.15 | 32.91 | 33.05 | 172,958 | -0.01(-0.03%) |
Nov 10, 2023 | 32.79 | 33.10 | 32.66 | 33.06 | 331,462 | +0.39(+1.18%) |
Nov 09, 2023 | 33.05 | 33.07 | 32.64 | 32.67 | 256,141 | -0.24(-0.72%) |
Nov 08, 2023 | 33.14 | 33.14 | 32.85 | 32.91 | 214,706 | -0.18(-0.54%) |
Nov 07, 2023 | 33.16 | 33.20 | 33.02 | 33.09 | 284,270 | -0.17(-0.51%) |
Nov 06, 2023 | 33.54 | 33.54 | 33.17 | 33.26 | 321,143 | -0.25(-0.74%) |
Nov 03, 2023 | 33.34 | 33.62 | 33.34 | 33.50 | 305,321 | +0.47(+1.41%) |
Nov 02, 2023 | 32.58 | 33.06 | 32.58 | 33.04 | 293,001 | +0.65(+1.99%) |
Nov 01, 2023 | 32.24 | 32.44 | 32.12 | 32.39 | 419,364 | +0.20(+0.62%) |
Oct 31, 2023 | 31.95 | 32.23 | 31.93 | 32.19 | 880,938 | +0.27(+0.84%) |
Oct 30, 2023 | 31.75 | 31.98 | 31.64 | 31.93 | 352,373 | +0.32(+1.00%) |
Oct 27, 2023 | 32.04 | 32.04 | 31.52 | 31.61 | 358,241 | -0.39(-1.21%) |
Oct 26, 2023 | 31.98 | 32.24 | 31.92 | 32.00 | 339,275 | -0.09(-0.28%) |
Oct 25, 2023 | 32.27 | 32.32 | 32.03 | 32.09 | 261,596 | -0.32(-0.98%) |
Oct 24, 2023 | 32.46 | 32.60 | 32.31 | 32.40 | 273,839 | +0.12(+0.37%) |
Oct 23, 2023 | 32.47 | 32.64 | 32.27 | 32.28 | 255,779 | -0.33(-1.00%) |
Oct 20, 2023 | 32.96 | 33.07 | 32.60 | 32.61 | 251,702 | -0.41(-1.23%) |
Oct 19, 2023 | 33.36 | 33.49 | 32.97 | 33.02 | 172,474 | -0.30(-0.89%) |
Oct 18, 2023 | 33.71 | 33.71 | 33.27 | 33.32 | 269,655 | -0.50(-1.47%) |
Oct 17, 2023 | 33.42 | 34.02 | 33.42 | 33.81 | 154,786 | +0.22(+0.65%) |
Oct 16, 2023 | 33.40 | 33.68 | 33.39 | 33.59 | 210,238 | +0.39(+1.17%) |
Oct 13, 2023 | 33.43 | 33.49 | 33.09 | 33.21 | 215,190 | -0.01(-0.03%) |
Oct 12, 2023 | 33.67 | 33.67 | 33.05 | 33.22 | 224,257 | -0.38(-1.12%) |
Oct 11, 2023 | 33.70 | 33.74 | 33.41 | 33.59 | 211,949 | -0.07(-0.21%) |
Oct 10, 2023 | 33.50 | 33.86 | 33.50 | 33.66 | 276,981 | +0.26(+0.77%) |
Oct 09, 2023 | 33.10 | 33.49 | 33.09 | 33.41 | 179,013 | +0.29(+0.87%) |
Oct 06, 2023 | 32.71 | 33.30 | 32.55 | 33.12 | 413,282 | +0.24(+0.72%) |
Oct 05, 2023 | 32.92 | 32.96 | 32.67 | 32.88 | 984,207 | -0.10(-0.30%) |
Oct 04, 2023 | 33.05 | 33.05 | 32.64 | 32.98 | 378,365 | -0.01(-0.03%) |
Oct 03, 2023 | 33.21 | 33.33 | 32.90 | 32.99 | 262,349 | -0.42(-1.25%) |
Oct 02, 2023 | 33.71 | 33.72 | 33.25 | 33.41 | 721,433 | -0.36(-1.06%) |
Sep 29, 2023 | 34.12 | 34.13 | 33.68 | 33.76 | 270,831 | -0.20(-0.58%) |
Sep 28, 2023 | 33.76 | 34.11 | 33.75 | 33.96 | 203,247 | +0.24(+0.71%) |
Sep 27, 2023 | 33.79 | 33.86 | 33.47 | 33.72 | 257,933 | +0.15(+0.44%) |
Sep 26, 2023 | 33.69 | 33.84 | 33.53 | 33.57 | 246,362 | -0.40(-1.17%) |
Sep 25, 2023 | 33.65 | 33.97 | 33.84 | 33.97 | 475,308 | +0.22(+0.65%) |
Sep 22, 2023 | 34.06 | 34.06 | 33.75 | 33.75 | 259,099 | -0.13(-0.38%) |
Sep 21, 2023 | 34.18 | 34.23 | 33.88 | 33.88 | 421,208 | -0.41(-1.19%) |
Sep 20, 2023 | 34.59 | 34.74 | 34.29 | 34.29 | 256,626 | -0.21(-0.60%) |
Sep 19, 2023 | 34.61 | 34.67 | 34.34 | 34.50 | 216,629 | -0.09(-0.27%) |
Sep 18, 2023 | 34.64 | 34.68 | 34.50 | 34.59 | 213,714 | +0.04(+0.11%) |
Sep 15, 2023 | 34.74 | 34.85 | 34.53 | 34.55 | 139,287 | -0.34(-0.96%) |
Sep 14, 2023 | 34.73 | 34.91 | 34.69 | 34.89 | 286,126 | +0.41(+1.20%) |
Sep 13, 2023 | 34.62 | 34.73 | 34.35 | 34.47 | 192,545 | -0.11(-0.31%) |
Sep 12, 2023 | 34.44 | 34.77 | 34.43 | 34.58 | 210,609 | +0.15(+0.43%) |
Sep 11, 2023 | 34.58 | 34.64 | 34.38 | 34.43 | 162,626 | +0.04(+0.11%) |
Sep 08, 2023 | 34.35 | 34.51 | 34.31 | 34.39 | 223,368 | +0.06(+0.17%) |
Sep 07, 2023 | 34.35 | 34.47 | 34.28 | 34.33 | 226,105 | -0.15(-0.43%) |
Sep 06, 2023 | 34.55 | 34.62 | 34.31 | 34.48 | 159,302 | -0.10(-0.29%) |
Sep 05, 2023 | 34.98 | 35.03 | 34.58 | 34.58 | 144,971 | -0.48(-1.38%) |
Sep 01, 2023 | 35.01 | 35.11 | 34.95 | 35.06 | 191,672 | +0.33(+0.94%) |
Aug 31, 2023 | 34.92 | 34.95 | 34.74 | 34.74 | 155,473 | -0.08(-0.23%) |
Aug 30, 2023 | 34.77 | 34.91 | 34.72 | 34.82 | 173,975 | +0.06(+0.17%) |
Aug 29, 2023 | 34.37 | 34.77 | 34.35 | 34.76 | 259,429 | +0.40(+1.15%) |
Aug 28, 2023 | 34.27 | 34.52 | 34.27 | 34.36 | 307,947 | +0.23(+0.67%) |
Aug 25, 2023 | 34.09 | 34.25 | 33.80 | 34.14 | 283,666 | +0.16(+0.47%) |
Aug 24, 2023 | 34.20 | 34.47 | 33.98 | 33.98 | 161,063 | -0.32(-0.92%) |
Aug 23, 2023 | 34.05 | 34.31 | 34.03 | 34.29 | 241,512 | +0.24(+0.70%) |
Aug 22, 2023 | 34.34 | 34.36 | 34.06 | 34.06 | 283,258 | -0.22(-0.63%) |
Aug 21, 2023 | 34.32 | 34.43 | 34.07 | 34.27 | 218,200 | -0.01(-0.03%) |
Aug 18, 2023 | 33.97 | 34.35 | 33.97 | 34.28 | 163,323 | +0.07(+0.20%) |
Aug 17, 2023 | 34.49 | 34.58 | 34.17 | 34.22 | 167,721 | -0.16(-0.46%) |
Aug 16, 2023 | 34.61 | 34.83 | 34.37 | 34.37 | 284,796 | -0.33(-0.94%) |
Aug 15, 2023 | 35.06 | 35.06 | 34.66 | 34.70 | 281,079 | -0.55(-1.57%) |
Aug 14, 2023 | 35.18 | 35.25 | 35.02 | 35.25 | 335,950 | +0.05(+0.14%) |
Aug 11, 2023 | 35.00 | 35.26 | 34.99 | 35.20 | 341,043 | +0.10(+0.28%) |
Aug 10, 2023 | 35.30 | 35.56 | 35.02 | 35.10 | 352,959 | -0.03(-0.08%) |
Aug 09, 2023 | 35.38 | 35.43 | 35.12 | 35.13 | 200,021 | -0.16(-0.45%) |
Aug 08, 2023 | 35.17 | 35.34 | 34.89 | 35.29 | 201,216 | -0.18(-0.50%) |
Aug 07, 2023 | 35.26 | 35.49 | 35.26 | 35.47 | 234,054 | +0.32(+0.90%) |
Aug 04, 2023 | 35.35 | 35.57 | 35.14 | 35.15 | 216,445 | -0.11(-0.31%) |
Aug 03, 2023 | 35.24 | 35.42 | 35.03 | 35.26 | 167,276 | -0.03(-0.08%) |
Aug 02, 2023 | 35.38 | 35.48 | 35.21 | 35.29 | 202,070 | -0.34(-0.94%) |
Aug 01, 2023 | 35.65 | 35.71 | 35.49 | 35.63 | 225,580 | -0.11(-0.30%) |
Jul 31, 2023 | 35.62 | 35.77 | 35.61 | 35.74 | 210,748 | +0.18(+0.50%) |
Jul 28, 2023 | 35.56 | 35.59 | 35.40 | 35.56 | 229,907 | +0.25(+0.70%) |
Jul 27, 2023 | 35.70 | 35.75 | 35.27 | 35.31 | 213,409 | -0.20(-0.56%) |
Jul 26, 2023 | 35.38 | 35.63 | 35.38 | 35.51 | 230,879 | +0.11(+0.31%) |
Jul 25, 2023 | 35.27 | 35.55 | 35.27 | 35.40 | 221,434 | -0.01(-0.03%) |
Jul 24, 2023 | 35.19 | 35.50 | 35.19 | 35.41 | 310,471 | +0.25(+0.70%) |
Jul 21, 2023 | 35.30 | 35.30 | 35.05 | 35.16 | 231,167 | +0.00(+0.00%) |
Jul 20, 2023 | 35.08 | 35.19 | 35.03 | 35.16 | 244,709 | +0.08(+0.23%) |
Jul 19, 2023 | 35.00 | 35.17 | 34.96 | 35.08 | 213,557 | +0.22(+0.62%) |
Jul 18, 2023 | 34.55 | 34.94 | 34.51 | 34.87 | 183,093 | +0.39(+1.15%) |
Jul 17, 2023 | 34.37 | 34.60 | 34.27 | 34.47 | 354,961 | +0.08(+0.23%) |
Jul 14, 2023 | 34.78 | 34.78 | 34.37 | 34.39 | 229,211 | -0.37(-1.05%) |
Jul 13, 2023 | 34.77 | 34.79 | 34.65 | 34.76 | 164,824 | +0.16(+0.46%) |
Jul 12, 2023 | 34.75 | 34.78 | 34.56 | 34.60 | 221,679 | +0.16(+0.46%) |
Jul 11, 2023 | 34.09 | 34.45 | 34.09 | 34.44 | 187,436 | +0.43(+1.28%) |
Jul 10, 2023 | 33.73 | 34.09 | 33.72 | 34.01 | 173,059 | +0.26(+0.76%) |
Jul 07, 2023 | 33.53 | 34.06 | 33.53 | 33.75 | 750,376 | +0.20(+0.59%) |
Jul 06, 2023 | 33.64 | 33.68 | 33.34 | 33.55 | 220,792 | -0.41(-1.22%) |
Jul 05, 2023 | 34.04 | 34.13 | 33.96 | 33.97 | 261,585 | -0.23(-0.66%) |
Jul 03, 2023 | 34.05 | 34.28 | 34.05 | 34.20 | 109,782 | +0.13(+0.38%) |
Jun 30, 2023 | 34.04 | 34.18 | 33.91 | 34.07 | 214,568 | +0.25(+0.73%) |
Jun 29, 2023 | 33.52 | 33.82 | 33.48 | 33.82 | 292,315 | +0.34(+1.00%) |
Jun 28, 2023 | 33.44 | 33.50 | 33.27 | 33.48 | 278,996 | -0.02(-0.06%) |
Jun 27, 2023 | 33.17 | 33.53 | 33.10 | 33.50 | 510,319 | +0.32(+0.95%) |
Jun 26, 2023 | 33.02 | 33.29 | 33.02 | 33.19 | 426,675 | +0.21(+0.63%) |
Jun 23, 2023 | 32.97 | 33.12 | 32.90 | 32.98 | 556,061 | -0.24(-0.71%) |
Jun 22, 2023 | 33.29 | 33.30 | 33.14 | 33.22 | 421,685 | -0.19(-0.56%) |
Jun 21, 2023 | 33.39 | 33.57 | 33.30 | 33.41 | 286,373 | -0.03(-0.09%) |
Jun 20, 2023 | 33.60 | 33.60 | 33.32 | 33.43 | 243,662 | -0.37(-1.10%) |
Jun 16, 2023 | 34.13 | 34.13 | 33.77 | 33.81 | 209,496 | -0.08(-0.23%) |