Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 32.81 | 32.90 | 32.81 | 32.90 | 10,995 | +0.11(+0.34%) |
May 23, 2024 | 32.84 | 32.86 | 32.78 | 32.79 | 7,208 | -0.06(-0.19%) |
May 22, 2024 | 32.86 | 32.89 | 32.85 | 32.85 | 25,659 | -0.06(-0.18%) |
May 21, 2024 | 32.92 | 32.92 | 32.87 | 32.91 | 13,822 | +0.05(+0.15%) |
May 20, 2024 | 32.82 | 32.88 | 32.82 | 32.86 | 35,640 | +0.00(+0.00%) |
May 17, 2024 | 32.91 | 32.91 | 32.83 | 32.86 | 62,304 | -0.01(-0.03%) |
May 16, 2024 | 32.92 | 32.92 | 32.86 | 32.87 | 16,303 | +0.00(+0.02%) |
May 15, 2024 | 32.82 | 32.88 | 32.82 | 32.87 | 13,702 | -0.00(-0.01%) |
May 14, 2024 | 32.87 | 32.88 | 32.86 | 32.87 | 11,213 | +0.01(+0.03%) |
May 13, 2024 | 32.86 | 32.87 | 32.85 | 32.86 | 30,055 | +0.01(+0.02%) |
May 10, 2024 | 32.89 | 32.89 | 32.83 | 32.85 | 12,223 | +0.01(+0.04%) |
May 09, 2024 | 32.80 | 32.88 | 32.80 | 32.84 | 22,522 | -0.02(-0.06%) |
May 08, 2024 | 32.78 | 32.86 | 32.78 | 32.86 | 11,954 | +0.03(+0.09%) |
May 07, 2024 | 32.81 | 32.87 | 32.81 | 32.83 | 9,048 | +0.02(+0.06%) |
May 06, 2024 | 32.78 | 32.87 | 32.78 | 32.81 | 13,111 | -0.02(-0.06%) |
May 03, 2024 | 32.80 | 32.83 | 32.80 | 32.83 | 16,236 | +0.03(+0.09%) |
May 02, 2024 | 32.73 | 32.80 | 32.72 | 32.80 | 69,275 | -0.26(-0.79%) |
May 01, 2024 | 33.02 | 33.07 | 32.99 | 33.06 | 11,154 | +0.07(+0.21%) |
Apr 30, 2024 | 33.07 | 33.07 | 32.99 | 32.99 | 28,217 | -0.07(-0.21%) |
Apr 29, 2024 | 33.03 | 33.07 | 33.00 | 33.06 | 43,967 | +0.03(+0.09%) |
Apr 26, 2024 | 32.99 | 33.03 | 32.99 | 33.03 | 12,684 | +0.09(+0.27%) |
Apr 25, 2024 | 32.86 | 32.97 | 32.86 | 32.94 | 12,761 | -0.03(-0.09%) |
Apr 24, 2024 | 33.04 | 33.04 | 32.92 | 32.97 | 24,421 | -0.05(-0.15%) |
Apr 23, 2024 | 32.97 | 33.03 | 32.97 | 33.02 | 12,397 | +0.01(+0.03%) |
Apr 22, 2024 | 32.90 | 33.01 | 32.90 | 33.01 | 12,207 | +0.25(+0.76%) |
Apr 19, 2024 | 32.79 | 32.81 | 32.74 | 32.76 | 48,672 | -0.09(-0.26%) |
Apr 18, 2024 | 32.84 | 32.87 | 32.77 | 32.84 | 17,551 | +0.06(+0.20%) |
Apr 17, 2024 | 32.85 | 32.90 | 32.77 | 32.78 | 29,635 | -0.01(-0.03%) |
Apr 16, 2024 | 32.87 | 32.87 | 32.73 | 32.79 | 33,779 | -0.08(-0.24%) |
Apr 15, 2024 | 33.10 | 33.10 | 32.84 | 32.87 | 51,904 | -0.21(-0.63%) |
Apr 12, 2024 | 33.00 | 33.08 | 33.00 | 33.08 | 53,091 | +0.00(+0.00%) |
Apr 11, 2024 | 33.11 | 33.11 | 33.00 | 33.08 | 30,983 | -0.02(-0.06%) |
Apr 10, 2024 | 33.12 | 33.16 | 33.02 | 33.10 | 49,893 | -0.10(-0.30%) |
Apr 09, 2024 | 33.23 | 33.23 | 33.19 | 33.20 | 26,754 | +0.00(+0.00%) |
Apr 08, 2024 | 33.14 | 33.20 | 33.13 | 33.20 | 14,368 | +0.08(+0.23%) |
Apr 05, 2024 | 33.14 | 33.16 | 33.12 | 33.12 | 18,795 | -0.03(-0.08%) |
Apr 04, 2024 | 33.21 | 33.21 | 33.13 | 33.15 | 19,120 | -0.01(-0.03%) |
Apr 03, 2024 | 33.15 | 33.16 | 33.11 | 33.16 | 83,336 | +0.04(+0.12%) |
Apr 02, 2024 | 33.14 | 33.14 | 33.10 | 33.12 | 39,583 | -0.44(-1.31%) |
Apr 01, 2024 | 33.68 | 33.68 | 33.54 | 33.56 | 35,028 | -0.03(-0.09%) |
Mar 28, 2024 | 33.60 | 33.61 | 33.56 | 33.59 | 17,766 | +0.00(+0.00%) |
Mar 27, 2024 | 33.60 | 33.60 | 33.58 | 33.59 | 23,917 | +0.03(+0.09%) |
Mar 26, 2024 | 33.56 | 33.57 | 33.54 | 33.56 | 25,309 | +0.01(+0.03%) |
Mar 25, 2024 | 33.53 | 33.57 | 33.53 | 33.55 | 27,553 | +0.00(+0.00%) |
Mar 22, 2024 | 33.51 | 33.56 | 33.51 | 33.55 | 21,033 | -0.02(-0.06%) |
Mar 21, 2024 | 33.61 | 33.61 | 33.52 | 33.57 | 38,930 | +0.02(+0.06%) |
Mar 20, 2024 | 33.52 | 33.55 | 33.46 | 33.55 | 22,689 | +0.07(+0.21%) |
Mar 19, 2024 | 33.45 | 33.50 | 33.45 | 33.48 | 15,406 | +0.03(+0.09%) |
Mar 18, 2024 | 33.45 | 33.46 | 33.41 | 33.45 | 36,848 | +0.04(+0.12%) |
Mar 15, 2024 | 33.40 | 33.43 | 33.38 | 33.41 | 34,711 | -0.02(-0.06%) |
Mar 14, 2024 | 33.42 | 33.44 | 33.41 | 33.43 | 17,630 | -0.01(-0.03%) |
Mar 13, 2024 | 33.44 | 33.49 | 33.42 | 33.44 | 36,218 | +0.01(+0.03%) |
Mar 12, 2024 | 33.43 | 33.44 | 33.39 | 33.43 | 28,064 | +0.04(+0.13%) |
Mar 11, 2024 | 33.40 | 33.40 | 33.36 | 33.39 | 28,827 | -0.00(-0.01%) |
Mar 08, 2024 | 33.38 | 33.41 | 33.37 | 33.39 | 49,943 | +0.02(+0.06%) |
Mar 07, 2024 | 33.35 | 33.39 | 33.34 | 33.37 | 28,178 | +0.02(+0.06%) |
Mar 06, 2024 | 33.34 | 33.41 | 33.34 | 33.35 | 27,796 | +0.02(+0.06%) |
Mar 05, 2024 | 33.33 | 33.34 | 33.31 | 33.33 | 19,165 | -0.01(-0.03%) |
Mar 04, 2024 | 33.33 | 33.34 | 33.30 | 33.34 | 54,866 | -0.41(-1.21%) |
Mar 01, 2024 | 33.69 | 33.75 | 33.66 | 33.75 | 24,771 | +0.08(+0.24%) |
Feb 29, 2024 | 33.62 | 33.68 | 33.62 | 33.67 | 31,850 | +0.04(+0.12%) |
Feb 28, 2024 | 33.62 | 33.64 | 33.58 | 33.63 | 66,777 | +0.01(+0.03%) |
Feb 27, 2024 | 33.58 | 33.62 | 33.53 | 33.62 | 58,711 | +0.03(+0.09%) |
Feb 26, 2024 | 33.65 | 33.65 | 33.57 | 33.59 | 15,433 | -0.03(-0.09%) |
Feb 23, 2024 | 33.60 | 33.63 | 33.58 | 33.62 | 15,194 | +0.07(+0.21%) |
Feb 22, 2024 | 33.54 | 33.60 | 33.52 | 33.55 | 13,891 | +0.07(+0.19%) |
Feb 21, 2024 | 33.51 | 33.53 | 33.46 | 33.48 | 17,118 | -0.06(-0.16%) |
Feb 20, 2024 | 33.39 | 33.54 | 33.39 | 33.54 | 27,281 | +0.07(+0.19%) |
Feb 16, 2024 | 33.50 | 33.50 | 33.42 | 33.47 | 8,957 | -0.03(-0.10%) |
Feb 15, 2024 | 33.47 | 33.53 | 33.47 | 33.51 | 7,213 | +0.08(+0.23%) |
Feb 14, 2024 | 33.40 | 33.46 | 33.40 | 33.43 | 18,193 | +0.10(+0.29%) |
Feb 13, 2024 | 33.41 | 33.41 | 33.28 | 33.34 | 22,815 | -0.13(-0.40%) |
Feb 12, 2024 | 33.45 | 33.49 | 33.42 | 33.47 | 24,120 | -0.02(-0.06%) |
Feb 09, 2024 | 33.46 | 33.49 | 33.40 | 33.49 | 45,393 | +0.06(+0.18%) |
Feb 08, 2024 | 33.43 | 33.44 | 33.39 | 33.43 | 19,736 | -0.01(-0.03%) |
Feb 07, 2024 | 33.42 | 33.44 | 33.39 | 33.44 | 18,883 | +0.05(+0.14%) |
Feb 06, 2024 | 33.27 | 33.41 | 33.27 | 33.39 | 14,686 | +0.06(+0.19%) |
Feb 05, 2024 | 33.39 | 33.39 | 33.28 | 33.33 | 19,861 | -0.06(-0.17%) |
Feb 02, 2024 | 33.42 | 33.42 | 33.35 | 33.39 | 39,126 | -0.42(-1.25%) |
Feb 01, 2024 | 33.77 | 33.81 | 33.75 | 33.81 | 19,044 | +0.06(+0.18%) |
Jan 31, 2024 | 33.81 | 33.81 | 33.73 | 33.75 | 13,308 | -0.02(-0.06%) |
Jan 30, 2024 | 33.79 | 33.79 | 33.72 | 33.77 | 14,389 | +0.01(+0.01%) |
Jan 29, 2024 | 33.76 | 33.77 | 33.73 | 33.77 | 17,328 | +0.03(+0.09%) |
Jan 26, 2024 | 33.77 | 33.77 | 33.73 | 33.73 | 15,263 | +0.01(+0.04%) |
Jan 25, 2024 | 33.69 | 33.73 | 33.66 | 33.72 | 18,181 | +0.07(+0.21%) |
Jan 24, 2024 | 33.69 | 33.69 | 33.60 | 33.65 | 27,337 | +0.00(+0.00%) |
Jan 23, 2024 | 33.65 | 33.65 | 33.60 | 33.65 | 19,698 | +0.06(+0.18%) |
Jan 22, 2024 | 33.61 | 33.66 | 33.59 | 33.59 | 20,267 | +0.02(+0.06%) |
Jan 19, 2024 | 33.58 | 33.61 | 33.54 | 33.57 | 29,142 | -0.02(-0.05%) |
Jan 18, 2024 | 33.55 | 33.60 | 33.55 | 33.59 | 15,295 | +0.04(+0.11%) |
Jan 17, 2024 | 33.53 | 33.55 | 33.50 | 33.55 | 109,020 | +0.00(+0.00%) |
Jan 16, 2024 | 33.62 | 33.62 | 33.55 | 33.55 | 26,182 | -0.05(-0.15%) |
Jan 12, 2024 | 33.54 | 33.61 | 33.54 | 33.60 | 14,466 | +0.02(+0.06%) |
Jan 11, 2024 | 33.50 | 33.58 | 33.50 | 33.58 | 23,839 | +0.07(+0.21%) |
Jan 10, 2024 | 33.51 | 33.54 | 33.49 | 33.51 | 45,778 | -0.01(-0.03%) |
Jan 09, 2024 | 33.49 | 33.52 | 33.42 | 33.52 | 13,871 | +0.03(+0.09%) |
Jan 08, 2024 | 33.38 | 33.49 | 33.35 | 33.49 | 41,546 | +0.11(+0.33%) |
Jan 05, 2024 | 33.33 | 33.43 | 33.33 | 33.38 | 8,456 | +0.03(+0.09%) |
Jan 04, 2024 | 33.40 | 33.40 | 33.32 | 33.35 | 21,915 | -0.06(-0.18%) |
Jan 03, 2024 | 33.39 | 33.42 | 33.32 | 33.41 | 29,273 | -0.03(-0.09%) |
Jan 02, 2024 | 33.45 | 33.45 | 33.40 | 33.44 | 31,514 | -0.01(-0.03%) |
Dec 29, 2023 | 33.44 | 33.48 | 33.44 | 33.45 | 20,017 | -0.01(-0.03%) |
Dec 28, 2023 | 33.43 | 33.46 | 33.43 | 33.46 | 29,009 | +0.02(+0.07%) |
Dec 27, 2023 | 33.42 | 33.46 | 33.39 | 33.44 | 23,646 | +0.03(+0.10%) |
Dec 26, 2023 | 33.36 | 33.43 | 33.36 | 33.40 | 58,789 | -0.02(-0.06%) |
Dec 22, 2023 | 33.43 | 33.43 | 33.37 | 33.42 | 25,103 | -0.51(-1.50%) |
Dec 21, 2023 | 33.86 | 33.93 | 33.86 | 33.93 | 22,835 | +0.06(+0.18%) |
Dec 20, 2023 | 33.87 | 33.91 | 33.87 | 33.87 | 12,560 | +0.00(+0.00%) |
Dec 19, 2023 | 33.80 | 33.87 | 33.80 | 33.87 | 8,607 | +0.05(+0.16%) |
Dec 18, 2023 | 33.83 | 33.83 | 33.79 | 33.82 | 12,861 | +0.08(+0.23%) |
Dec 15, 2023 | 33.79 | 33.79 | 33.70 | 33.74 | 25,434 | -0.09(-0.25%) |
Dec 14, 2023 | 33.92 | 33.92 | 33.81 | 33.83 | 23,574 | +0.02(+0.05%) |
Dec 13, 2023 | 33.85 | 33.85 | 33.76 | 33.81 | 33,756 | +0.01(+0.04%) |
Dec 12, 2023 | 33.78 | 33.80 | 33.75 | 33.80 | 25,934 | +0.04(+0.12%) |
Dec 11, 2023 | 33.72 | 33.76 | 33.72 | 33.76 | 24,857 | +0.00(+0.01%) |
Dec 08, 2023 | 33.75 | 33.78 | 33.74 | 33.76 | 10,755 | -0.02(-0.07%) |
Dec 07, 2023 | 33.86 | 33.86 | 33.75 | 33.78 | 21,587 | +0.02(+0.06%) |
Dec 06, 2023 | 33.83 | 33.83 | 33.73 | 33.76 | 23,717 | +0.02(+0.07%) |
Dec 05, 2023 | 33.67 | 33.75 | 33.67 | 33.74 | 15,644 | -0.00(-0.01%) |
Dec 04, 2023 | 33.70 | 33.74 | 33.68 | 33.74 | 41,016 | -0.22(-0.66%) |
Dec 01, 2023 | 33.93 | 33.98 | 33.86 | 33.96 | 26,649 | +0.09(+0.28%) |
Nov 30, 2023 | 34.00 | 34.00 | 33.83 | 33.87 | 27,908 | -0.04(-0.12%) |
Nov 29, 2023 | 33.98 | 33.98 | 33.90 | 33.91 | 32,950 | +0.07(+0.22%) |
Nov 28, 2023 | 33.74 | 33.85 | 33.73 | 33.84 | 15,437 | +0.08(+0.23%) |
Nov 27, 2023 | 33.68 | 33.76 | 33.68 | 33.76 | 21,377 | +0.06(+0.18%) |
Nov 24, 2023 | 33.73 | 33.73 | 33.67 | 33.70 | 4,541 | -0.01(-0.03%) |
Nov 22, 2023 | 33.72 | 33.72 | 33.65 | 33.71 | 18,438 | +0.03(+0.09%) |
Nov 21, 2023 | 33.65 | 33.68 | 33.61 | 33.68 | 15,566 | +0.05(+0.16%) |
Nov 20, 2023 | 33.61 | 33.64 | 33.57 | 33.62 | 40,212 | +0.02(+0.04%) |
Nov 17, 2023 | 33.51 | 33.61 | 33.50 | 33.61 | 18,509 | +0.07(+0.21%) |
Nov 16, 2023 | 33.56 | 33.56 | 33.51 | 33.54 | 26,018 | +0.03(+0.10%) |
Nov 15, 2023 | 33.52 | 33.52 | 33.50 | 33.51 | 10,592 | -0.01(-0.04%) |
Nov 14, 2023 | 33.49 | 33.52 | 33.49 | 33.52 | 14,126 | +0.02(+0.06%) |
Nov 13, 2023 | 33.51 | 33.51 | 33.49 | 33.50 | 4,477 | +0.01(+0.01%) |
Nov 10, 2023 | 33.50 | 33.50 | 33.48 | 33.49 | 9,643 | +0.01(+0.02%) |
Nov 09, 2023 | 33.49 | 33.50 | 33.47 | 33.49 | 10,235 | +0.00(+0.01%) |
Nov 08, 2023 | 33.48 | 33.51 | 33.45 | 33.48 | 10,879 | +0.00(+0.01%) |
Nov 07, 2023 | 33.50 | 33.50 | 33.46 | 33.48 | 6,400 | -0.01(-0.01%) |
Nov 06, 2023 | 33.49 | 33.49 | 33.47 | 33.49 | 6,510 | +0.01(+0.03%) |
Nov 03, 2023 | 33.46 | 33.49 | 33.45 | 33.48 | 12,485 | +0.02(+0.05%) |
Nov 02, 2023 | 33.52 | 33.52 | 33.42 | 33.46 | 26,295 | -0.34(-1.01%) |
Nov 01, 2023 | 33.73 | 33.81 | 33.72 | 33.80 | 22,494 | +0.09(+0.25%) |
Oct 31, 2023 | 33.69 | 33.74 | 33.68 | 33.71 | 16,279 | +0.06(+0.19%) |
Oct 30, 2023 | 33.63 | 33.68 | 33.61 | 33.65 | 7,262 | +0.04(+0.12%) |
Oct 27, 2023 | 33.66 | 33.69 | 33.59 | 33.61 | 24,147 | -0.05(-0.15%) |
Oct 26, 2023 | 33.56 | 33.66 | 33.56 | 33.66 | 23,722 | +0.09(+0.28%) |
Oct 25, 2023 | 33.67 | 33.67 | 33.54 | 33.57 | 20,605 | -0.09(-0.28%) |
Oct 24, 2023 | 33.58 | 33.67 | 33.58 | 33.66 | 14,719 | +0.08(+0.22%) |
Oct 23, 2023 | 33.40 | 33.63 | 33.40 | 33.59 | 11,270 | +0.11(+0.33%) |
Oct 20, 2023 | 33.41 | 33.50 | 33.41 | 33.47 | 15,467 | +0.06(+0.19%) |
Oct 19, 2023 | 33.55 | 33.69 | 33.41 | 33.41 | 15,531 | -0.11(-0.33%) |
Oct 18, 2023 | 33.71 | 33.71 | 33.51 | 33.52 | 15,328 | -0.21(-0.62%) |
Oct 17, 2023 | 33.75 | 33.77 | 33.68 | 33.73 | 11,246 | -0.14(-0.40%) |
Oct 16, 2023 | 33.88 | 33.95 | 33.85 | 33.87 | 11,784 | -0.02(-0.05%) |
Oct 13, 2023 | 34.03 | 34.09 | 33.87 | 33.88 | 11,731 | -0.03(-0.10%) |
Oct 12, 2023 | 34.03 | 34.03 | 33.82 | 33.91 | 31,522 | -0.19(-0.55%) |
Oct 11, 2023 | 34.20 | 34.20 | 33.97 | 34.10 | 8,315 | +0.01(+0.04%) |
Oct 10, 2023 | 34.06 | 34.18 | 33.99 | 34.09 | 11,984 | +0.01(+0.03%) |
Oct 09, 2023 | 33.93 | 34.10 | 33.88 | 34.08 | 20,035 | +0.23(+0.68%) |
Oct 06, 2023 | 33.64 | 33.90 | 33.58 | 33.85 | 14,079 | +0.06(+0.19%) |
Oct 05, 2023 | 33.67 | 33.83 | 33.67 | 33.79 | 12,220 | +0.08(+0.23%) |
Oct 04, 2023 | 33.70 | 33.78 | 33.55 | 33.71 | 49,639 | +0.10(+0.30%) |
Oct 03, 2023 | 33.80 | 33.81 | 33.58 | 33.61 | 33,298 | -0.69(-2.00%) |
Oct 02, 2023 | 34.47 | 34.47 | 34.25 | 34.30 | 74,650 | -0.21(-0.61%) |
Sep 29, 2023 | 34.68 | 34.68 | 34.50 | 34.50 | 21,085 | +0.01(+0.04%) |
Sep 28, 2023 | 34.25 | 34.53 | 34.25 | 34.49 | 34,101 | +0.15(+0.44%) |
Sep 27, 2023 | 34.56 | 34.56 | 34.33 | 34.34 | 29,629 | -0.07(-0.20%) |
Sep 26, 2023 | 34.55 | 34.55 | 34.38 | 34.41 | 37,329 | -0.16(-0.46%) |
Sep 25, 2023 | 34.54 | 34.57 | 34.53 | 34.57 | 12,558 | -0.05(-0.14%) |
Sep 22, 2023 | 34.66 | 34.71 | 34.62 | 34.62 | 13,082 | +0.05(+0.14%) |
Sep 21, 2023 | 34.67 | 34.67 | 34.57 | 34.57 | 20,722 | -0.20(-0.58%) |
Sep 20, 2023 | 34.84 | 34.86 | 34.77 | 34.77 | 17,145 | -0.02(-0.06%) |
Sep 19, 2023 | 34.84 | 34.84 | 34.76 | 34.79 | 9,143 | -0.04(-0.11%) |
Sep 18, 2023 | 34.85 | 34.88 | 34.82 | 34.83 | 14,820 | -0.04(-0.11%) |
Sep 15, 2023 | 34.89 | 34.90 | 34.85 | 34.87 | 23,603 | -0.03(-0.10%) |
Sep 14, 2023 | 34.90 | 34.91 | 34.89 | 34.90 | 7,932 | +0.00(+0.00%) |
Sep 13, 2023 | 34.90 | 34.94 | 34.87 | 34.90 | 9,238 | +0.03(+0.09%) |
Sep 12, 2023 | 34.89 | 34.89 | 34.86 | 34.87 | 8,908 | -0.01(-0.03%) |
Sep 11, 2023 | 34.89 | 34.89 | 34.84 | 34.88 | 16,912 | +0.02(+0.06%) |
Sep 08, 2023 | 34.82 | 34.87 | 34.81 | 34.86 | 18,350 | +0.00(+0.00%) |
Sep 07, 2023 | 34.97 | 34.97 | 34.80 | 34.86 | 16,010 | +0.04(+0.11%) |
Sep 06, 2023 | 34.77 | 34.82 | 34.77 | 34.82 | 15,015 | +0.00(+0.00%) |
Sep 05, 2023 | 34.88 | 34.88 | 34.81 | 34.82 | 14,637 | -0.39(-1.11%) |
Sep 01, 2023 | 35.26 | 35.26 | 35.21 | 35.21 | 31,891 | +0.00(+0.01%) |
Aug 31, 2023 | 35.24 | 35.24 | 35.20 | 35.21 | 6,617 | -0.00(-0.00%) |
Aug 30, 2023 | 35.23 | 35.23 | 35.19 | 35.21 | 34,332 | -0.00(-0.01%) |
Aug 29, 2023 | 35.17 | 35.21 | 35.15 | 35.21 | 7,068 | +0.06(+0.17%) |
Aug 28, 2023 | 35.13 | 35.15 | 35.12 | 35.15 | 5,973 | +0.05(+0.14%) |
Aug 25, 2023 | 35.02 | 35.10 | 35.00 | 35.10 | 15,756 | +0.11(+0.31%) |
Aug 24, 2023 | 35.08 | 35.08 | 34.99 | 34.99 | 12,751 | -0.10(-0.28%) |
Aug 23, 2023 | 35.05 | 35.10 | 35.04 | 35.09 | 17,879 | +0.12(+0.34%) |
Aug 22, 2023 | 35.00 | 35.00 | 34.94 | 34.97 | 10,787 | +0.03(+0.09%) |
Aug 21, 2023 | 34.97 | 34.98 | 34.88 | 34.94 | 11,205 | -0.03(-0.09%) |
Aug 18, 2023 | 34.92 | 34.98 | 34.90 | 34.97 | 7,421 | +0.01(+0.03%) |
Aug 17, 2023 | 35.06 | 35.08 | 34.84 | 34.96 | 25,840 | -0.14(-0.40%) |
Aug 16, 2023 | 35.20 | 35.26 | 35.10 | 35.10 | 8,970 | -0.11(-0.31%) |
Aug 15, 2023 | 35.16 | 35.28 | 35.16 | 35.21 | 16,530 | -0.07(-0.20%) |
Aug 14, 2023 | 35.26 | 35.36 | 35.20 | 35.28 | 21,789 | -0.03(-0.08%) |
Aug 11, 2023 | 35.29 | 35.31 | 35.17 | 35.31 | 25,246 | -0.04(-0.13%) |
Aug 10, 2023 | 35.37 | 35.50 | 35.29 | 35.35 | 35,054 | +0.04(+0.13%) |
Aug 09, 2023 | 35.28 | 35.37 | 35.27 | 35.31 | 24,476 | -0.02(-0.04%) |
Aug 08, 2023 | 35.21 | 35.35 | 35.18 | 35.33 | 20,807 | +0.06(+0.17%) |
Aug 07, 2023 | 35.19 | 35.27 | 35.19 | 35.27 | 29,043 | +0.08(+0.21%) |
Aug 04, 2023 | 35.18 | 35.34 | 35.15 | 35.19 | 72,549 | +0.22(+0.63%) |
Aug 03, 2023 | 35.07 | 35.09 | 34.92 | 34.97 | 86,460 | -0.19(-0.54%) |
Aug 02, 2023 | 35.19 | 35.19 | 35.00 | 35.16 | 47,505 | -0.36(-1.01%) |
Aug 01, 2023 | 35.62 | 35.62 | 35.46 | 35.52 | 52,020 | -0.17(-0.47%) |
Jul 31, 2023 | 35.58 | 35.69 | 35.58 | 35.69 | 22,580 | +0.11(+0.31%) |
Jul 28, 2023 | 35.57 | 35.58 | 35.49 | 35.58 | 23,928 | +0.20(+0.57%) |
Jul 27, 2023 | 35.63 | 35.71 | 35.35 | 35.38 | 8,700 | -0.24(-0.68%) |
Jul 26, 2023 | 35.53 | 35.64 | 35.50 | 35.62 | 11,580 | +0.13(+0.36%) |
Jul 25, 2023 | 35.55 | 35.55 | 35.45 | 35.49 | 9,328 | -0.05(-0.14%) |
Jul 24, 2023 | 35.55 | 35.62 | 35.53 | 35.54 | 17,175 | +0.02(+0.06%) |
Jul 21, 2023 | 35.54 | 35.60 | 35.49 | 35.52 | 11,713 | +0.05(+0.13%) |
Jul 20, 2023 | 35.50 | 35.50 | 35.44 | 35.47 | 7,105 | -0.02(-0.04%) |
Jul 19, 2023 | 35.52 | 35.52 | 35.45 | 35.49 | 12,853 | +0.03(+0.08%) |
Jul 18, 2023 | 35.47 | 35.48 | 35.41 | 35.46 | 21,342 | +0.01(+0.01%) |
Jul 17, 2023 | 35.43 | 35.46 | 35.39 | 35.45 | 15,692 | +0.05(+0.13%) |
Jul 14, 2023 | 35.48 | 35.48 | 35.39 | 35.41 | 8,918 | -0.01(-0.03%) |
Jul 13, 2023 | 35.47 | 35.47 | 35.40 | 35.42 | 14,620 | +0.03(+0.08%) |
Jul 12, 2023 | 35.35 | 35.41 | 35.31 | 35.39 | 22,830 | +0.19(+0.54%) |
Jul 11, 2023 | 35.15 | 35.22 | 35.14 | 35.20 | 17,676 | +0.11(+0.32%) |
Jul 10, 2023 | 34.98 | 35.12 | 34.98 | 35.09 | 26,239 | +0.12(+0.34%) |
Jul 07, 2023 | 34.87 | 35.12 | 34.87 | 34.97 | 19,014 | +0.07(+0.20%) |
Jul 06, 2023 | 35.06 | 35.06 | 34.78 | 34.90 | 40,135 | -0.22(-0.63%) |
Jul 05, 2023 | 35.11 | 35.21 | 35.07 | 35.12 | 21,692 | -0.60(-1.68%) |
Jul 03, 2023 | 35.75 | 35.75 | 35.65 | 35.72 | 35,143 | -0.00(-0.00%) |
Jun 30, 2023 | 35.70 | 35.75 | 35.65 | 35.72 | 28,568 | +0.12(+0.34%) |
Jun 29, 2023 | 35.61 | 35.61 | 35.51 | 35.60 | 14,549 | -0.06(-0.17%) |
Jun 28, 2023 | 35.54 | 35.66 | 35.50 | 35.66 | 16,547 | +0.14(+0.39%) |
Jun 27, 2023 | 35.48 | 35.52 | 35.43 | 35.52 | 14,642 | +0.14(+0.40%) |
Jun 26, 2023 | 35.41 | 35.43 | 35.35 | 35.38 | 10,541 | +0.05(+0.13%) |
Jun 23, 2023 | 35.45 | 35.45 | 35.30 | 35.33 | 11,983 | -0.12(-0.33%) |
Jun 22, 2023 | 35.44 | 35.46 | 35.42 | 35.45 | 6,338 | -0.03(-0.07%) |
Jun 21, 2023 | 35.54 | 35.54 | 35.44 | 35.48 | 12,257 | -0.07(-0.21%) |
Jun 20, 2023 | 35.54 | 35.60 | 35.54 | 35.55 | 8,113 | +0.02(+0.06%) |
Jun 16, 2023 | 35.70 | 35.81 | 35.46 | 35.53 | 6,992 | -0.04(-0.11%) |