Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 38.18 | 38.20 | 38.12 | 38.12 | 820 | -0.07(-0.19%) |
May 21, 2024 | 38.19 | 38.20 | 38.19 | 38.20 | 689 | -0.04(-0.10%) |
May 20, 2024 | 38.34 | 38.39 | 38.23 | 38.23 | 1,788 | -0.17(-0.44%) |
May 17, 2024 | 38.55 | 38.55 | 38.35 | 38.40 | 4,092 | -0.15(-0.39%) |
May 16, 2024 | 38.34 | 38.57 | 38.34 | 38.55 | 1,290 | +0.25(+0.65%) |
May 15, 2024 | 38.26 | 38.30 | 38.26 | 38.30 | 1,122 | +0.17(+0.45%) |
May 14, 2024 | 38.15 | 38.15 | 37.98 | 38.13 | 1,740 | +0.05(+0.14%) |
May 13, 2024 | 38.36 | 38.36 | 38.06 | 38.08 | 1,277 | -0.02(-0.05%) |
May 10, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 100 | +0.22(+0.58%) |
May 09, 2024 | 37.76 | 37.88 | 37.76 | 37.88 | 1,193 | +0.33(+0.89%) |
May 08, 2024 | 37.49 | 37.56 | 37.49 | 37.55 | 10,460 | -0.14(-0.38%) |
May 07, 2024 | 37.58 | 37.69 | 37.54 | 37.69 | 3,569 | +0.39(+1.05%) |
May 06, 2024 | 37.22 | 37.30 | 37.22 | 37.30 | 4,060 | -0.10(-0.27%) |
May 03, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 103 | +0.14(+0.38%) |
May 02, 2024 | 37.11 | 37.39 | 37.06 | 37.25 | 3,588 | +0.14(+0.39%) |
May 01, 2024 | 36.99 | 37.29 | 36.99 | 37.11 | 2,831 | -0.21(-0.55%) |
Apr 30, 2024 | 37.76 | 37.76 | 37.32 | 37.32 | 2,400 | -0.63(-1.66%) |
Apr 29, 2024 | 37.92 | 37.95 | 37.92 | 37.95 | 406 | +0.29(+0.78%) |
Apr 26, 2024 | 37.63 | 37.65 | 37.63 | 37.65 | 2,273 | +0.23(+0.62%) |
Apr 25, 2024 | 37.08 | 37.42 | 37.01 | 37.42 | 15,796 | +0.07(+0.19%) |
Apr 24, 2024 | 37.23 | 37.35 | 37.23 | 37.35 | 565 | +0.05(+0.12%) |
Apr 23, 2024 | 36.95 | 37.30 | 36.95 | 37.30 | 2,627 | +0.32(+0.87%) |
Apr 22, 2024 | 36.88 | 37.22 | 36.73 | 36.98 | 24,018 | +0.21(+0.58%) |
Apr 19, 2024 | 36.95 | 36.95 | 36.71 | 36.77 | 4,006 | -0.16(-0.43%) |
Apr 18, 2024 | 37.30 | 37.30 | 36.92 | 36.92 | 1,176 | -0.16(-0.44%) |
Apr 17, 2024 | 37.30 | 37.30 | 36.96 | 37.09 | 21,021 | -0.19(-0.51%) |
Apr 16, 2024 | 37.17 | 37.32 | 37.17 | 37.28 | 721 | -0.14(-0.38%) |
Apr 15, 2024 | 38.14 | 38.14 | 37.34 | 37.42 | 1,424 | -0.36(-0.94%) |
Apr 12, 2024 | 37.83 | 37.83 | 37.69 | 37.77 | 837 | -0.80(-2.08%) |
Apr 11, 2024 | 38.51 | 38.62 | 38.51 | 38.58 | 1,488 | +0.14(+0.36%) |
Apr 10, 2024 | 38.41 | 38.44 | 38.30 | 38.44 | 1,926 | -0.60(-1.53%) |
Apr 09, 2024 | 39.03 | 39.03 | 38.91 | 39.03 | 3,599 | +0.17(+0.45%) |
Apr 08, 2024 | 38.84 | 38.99 | 38.84 | 38.86 | 1,918 | +0.08(+0.20%) |
Apr 05, 2024 | 38.45 | 38.78 | 38.45 | 38.78 | 5,549 | +0.27(+0.69%) |
Apr 04, 2024 | 39.26 | 39.29 | 38.52 | 38.52 | 23,869 | -0.47(-1.20%) |
Apr 03, 2024 | 38.70 | 39.01 | 38.70 | 38.99 | 1,585 | +0.10(+0.27%) |
Apr 02, 2024 | 38.97 | 38.97 | 38.76 | 38.88 | 1,818 | -0.46(-1.17%) |
Apr 01, 2024 | 39.39 | 39.39 | 39.26 | 39.34 | 3,061 | -0.17(-0.42%) |
Mar 28, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 232 | +0.17(+0.42%) |
Mar 27, 2024 | 39.13 | 39.34 | 39.11 | 39.34 | 498 | +0.54(+1.40%) |
Mar 26, 2024 | 39.00 | 39.00 | 38.80 | 38.80 | 776 | -0.02(-0.06%) |
Mar 25, 2024 | 38.95 | 38.95 | 38.76 | 38.83 | 2,419 | -0.13(-0.33%) |
Mar 22, 2024 | 39.12 | 39.23 | 38.95 | 38.96 | 10,025 | -0.27(-0.69%) |
Mar 21, 2024 | 39.27 | 39.28 | 39.23 | 39.23 | 647 | +0.39(+1.01%) |
Mar 20, 2024 | 38.35 | 38.83 | 38.35 | 38.83 | 1,858 | +0.45(+1.18%) |
Mar 19, 2024 | 38.19 | 38.38 | 38.19 | 38.38 | 2,623 | +0.19(+0.49%) |
Mar 18, 2024 | 38.31 | 38.31 | 38.19 | 38.19 | 403 | +0.10(+0.26%) |
Mar 15, 2024 | 38.09 | 38.17 | 38.09 | 38.10 | 3,377 | -0.11(-0.29%) |
Mar 14, 2024 | 38.13 | 38.21 | 38.13 | 38.21 | 252 | -0.37(-0.96%) |
Mar 13, 2024 | 38.61 | 38.75 | 38.57 | 38.57 | 9,696 | -0.05(-0.14%) |
Mar 12, 2024 | 38.42 | 38.63 | 38.35 | 38.63 | 4,105 | +0.27(+0.70%) |
Mar 11, 2024 | 38.27 | 38.36 | 38.14 | 38.36 | 2,570 | -0.01(-0.03%) |
Mar 08, 2024 | 38.60 | 38.60 | 38.37 | 38.37 | 1,247 | -0.22(-0.58%) |
Mar 07, 2024 | 38.37 | 38.59 | 38.37 | 38.59 | 4,767 | +0.41(+1.06%) |
Mar 06, 2024 | 38.12 | 38.30 | 38.11 | 38.19 | 4,147 | +0.29(+0.76%) |
Mar 05, 2024 | 38.11 | 38.11 | 37.90 | 37.90 | 3,958 | -0.42(-1.09%) |
Mar 04, 2024 | 38.39 | 38.44 | 38.32 | 38.32 | 1,658 | +0.04(+0.11%) |
Mar 01, 2024 | 37.93 | 38.27 | 37.93 | 38.27 | 549 | +0.29(+0.76%) |
Feb 29, 2024 | 37.73 | 37.99 | 37.73 | 37.99 | 1,535 | +0.42(+1.13%) |
Feb 28, 2024 | 37.64 | 37.66 | 37.56 | 37.56 | 2,231 | +0.03(+0.07%) |
Feb 27, 2024 | 37.52 | 37.55 | 37.44 | 37.54 | 8,300 | +0.14(+0.37%) |
Feb 26, 2024 | 37.42 | 37.49 | 37.40 | 37.40 | 1,359 | -0.05(-0.12%) |
Feb 23, 2024 | 37.48 | 37.50 | 37.40 | 37.44 | 2,613 | +0.14(+0.37%) |
Feb 22, 2024 | 37.18 | 37.30 | 37.17 | 37.30 | 7,639 | +0.61(+1.67%) |
Feb 21, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 28 | +0.03(+0.09%) |
Feb 20, 2024 | 36.66 | 36.72 | 36.64 | 36.66 | 1,988 | -0.26(-0.71%) |
Feb 16, 2024 | 37.03 | 37.12 | 36.92 | 36.92 | 2,457 | -0.16(-0.44%) |
Feb 15, 2024 | 37.04 | 37.09 | 37.04 | 37.09 | 590 | +0.35(+0.94%) |
Feb 14, 2024 | 36.51 | 36.74 | 36.44 | 36.74 | 7,886 | +0.43(+1.18%) |
Feb 13, 2024 | 36.24 | 36.44 | 36.11 | 36.31 | 5,700 | -0.72(-1.95%) |
Feb 12, 2024 | 36.90 | 37.06 | 36.90 | 37.03 | 1,788 | +0.23(+0.63%) |
Feb 09, 2024 | 36.62 | 36.80 | 36.62 | 36.80 | 4,956 | +0.13(+0.37%) |
Feb 08, 2024 | 36.58 | 36.70 | 36.50 | 36.66 | 6,741 | +0.24(+0.65%) |
Feb 07, 2024 | 36.29 | 36.50 | 36.29 | 36.43 | 4,274 | +0.34(+0.93%) |
Feb 06, 2024 | 35.93 | 36.09 | 35.93 | 36.09 | 3,546 | +0.14(+0.38%) |
Feb 05, 2024 | 35.89 | 35.95 | 35.89 | 35.95 | 1,703 | -0.33(-0.90%) |
Feb 02, 2024 | 35.86 | 36.37 | 35.85 | 36.28 | 5,388 | +0.10(+0.27%) |
Feb 01, 2024 | 35.97 | 36.19 | 35.97 | 36.19 | 990 | +0.51(+1.43%) |
Jan 31, 2024 | 36.07 | 36.07 | 35.67 | 35.67 | 4,994 | -0.57(-1.57%) |
Jan 30, 2024 | 36.23 | 36.24 | 36.23 | 36.24 | 479 | +0.01(+0.02%) |
Jan 29, 2024 | 35.93 | 36.23 | 35.93 | 36.23 | 657 | +0.26(+0.74%) |
Jan 26, 2024 | 36.02 | 36.02 | 35.97 | 35.97 | 1,768 | -0.04(-0.12%) |
Jan 25, 2024 | 35.93 | 36.08 | 35.90 | 36.01 | 43,307 | +0.27(+0.76%) |
Jan 24, 2024 | 36.05 | 36.05 | 35.74 | 35.74 | 3,321 | -0.22(-0.61%) |
Jan 23, 2024 | 35.99 | 36.09 | 35.88 | 35.96 | 5,302 | +0.00(+0.01%) |
Jan 22, 2024 | 35.91 | 35.96 | 35.88 | 35.95 | 3,529 | +0.31(+0.88%) |
Jan 19, 2024 | 35.35 | 35.68 | 35.35 | 35.64 | 1,317 | +0.26(+0.75%) |
Jan 18, 2024 | 35.08 | 35.38 | 35.05 | 35.38 | 2,865 | +0.45(+1.30%) |
Jan 17, 2024 | 34.97 | 34.97 | 34.83 | 34.92 | 2,937 | -0.34(-0.97%) |
Jan 16, 2024 | 35.17 | 35.27 | 35.17 | 35.26 | 6,288 | -0.20(-0.57%) |
Jan 12, 2024 | 35.45 | 35.51 | 35.39 | 35.47 | 2,507 | -0.18(-0.51%) |
Jan 11, 2024 | 35.31 | 35.65 | 35.31 | 35.65 | 6,101 | +0.01(+0.03%) |
Jan 10, 2024 | 35.70 | 35.70 | 35.64 | 35.64 | 1,472 | +0.08(+0.23%) |
Jan 09, 2024 | 35.43 | 35.56 | 35.43 | 35.56 | 5,652 | -0.20(-0.56%) |
Jan 08, 2024 | 35.36 | 35.76 | 35.32 | 35.76 | 3,538 | +0.45(+1.27%) |
Jan 05, 2024 | 35.22 | 35.36 | 35.22 | 35.31 | 3,905 | +0.09(+0.26%) |
Jan 04, 2024 | 35.32 | 35.32 | 35.21 | 35.21 | 1,834 | -0.11(-0.32%) |
Jan 03, 2024 | 35.68 | 35.71 | 35.26 | 35.33 | 891 | -0.61(-1.71%) |
Jan 02, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 412 | -0.35(-0.97%) |
Dec 29, 2023 | 36.32 | 36.39 | 36.27 | 36.29 | 2,126 | -0.21(-0.58%) |
Dec 28, 2023 | 36.48 | 36.51 | 36.44 | 36.51 | 1,035 | +0.06(+0.15%) |
Dec 27, 2023 | 36.50 | 36.52 | 36.45 | 36.45 | 3,084 | -0.02(-0.05%) |
Dec 26, 2023 | 36.24 | 36.53 | 36.24 | 36.47 | 17,177 | +0.20(+0.55%) |
Dec 22, 2023 | 36.14 | 36.35 | 36.14 | 36.27 | 14,430 | +0.11(+0.31%) |
Dec 21, 2023 | 35.89 | 36.16 | 35.89 | 36.16 | 7,518 | +0.50(+1.41%) |
Dec 20, 2023 | 36.07 | 36.27 | 35.65 | 35.65 | 18,160 | -0.60(-1.65%) |
Dec 19, 2023 | 35.99 | 36.32 | 35.99 | 36.25 | 739 | +0.28(+0.77%) |
Dec 18, 2023 | 35.95 | 35.98 | 35.89 | 35.97 | 4,461 | +0.10(+0.27%) |
Dec 15, 2023 | 35.63 | 36.06 | 35.63 | 35.88 | 6,955 | -0.17(-0.48%) |
Dec 14, 2023 | 35.64 | 36.10 | 35.64 | 36.05 | 6,734 | +0.68(+1.92%) |
Dec 13, 2023 | 34.68 | 35.38 | 34.68 | 35.37 | 4,724 | +0.58(+1.66%) |
Dec 12, 2023 | 34.66 | 34.79 | 34.66 | 34.79 | 9,491 | +0.03(+0.09%) |
Dec 11, 2023 | 34.61 | 34.76 | 34.61 | 34.76 | 1,935 | +0.37(+1.06%) |
Dec 08, 2023 | 34.32 | 34.39 | 34.32 | 34.39 | 1,540 | +0.16(+0.46%) |
Dec 07, 2023 | 34.13 | 34.24 | 34.13 | 34.24 | 873 | +0.28(+0.84%) |
Dec 06, 2023 | 34.13 | 34.13 | 33.94 | 33.95 | 626 | +0.10(+0.31%) |
Dec 05, 2023 | 33.93 | 33.93 | 33.82 | 33.85 | 14,932 | -0.40(-1.16%) |
Dec 04, 2023 | 34.01 | 34.25 | 34.01 | 34.24 | 4,211 | -0.08(-0.23%) |
Dec 01, 2023 | 33.67 | 34.32 | 33.67 | 34.32 | 8,534 | +0.60(+1.77%) |
Nov 30, 2023 | 33.57 | 33.73 | 33.57 | 33.73 | 458 | +0.24(+0.72%) |
Nov 29, 2023 | 33.41 | 33.61 | 33.41 | 33.48 | 7,631 | +0.24(+0.72%) |
Nov 28, 2023 | 33.12 | 33.28 | 33.12 | 33.25 | 4,056 | -0.04(-0.11%) |
Nov 27, 2023 | 33.22 | 33.30 | 33.22 | 33.28 | 1,969 | -0.01(-0.03%) |
Nov 24, 2023 | 33.17 | 33.31 | 33.17 | 33.29 | 546 | +0.06(+0.17%) |
Nov 22, 2023 | 33.16 | 33.36 | 33.16 | 33.24 | 12,283 | +0.16(+0.48%) |
Nov 21, 2023 | 33.07 | 33.17 | 33.05 | 33.08 | 4,528 | -0.15(-0.47%) |
Nov 20, 2023 | 33.04 | 33.29 | 33.04 | 33.23 | 2,533 | +0.14(+0.44%) |
Nov 17, 2023 | 33.05 | 33.09 | 33.01 | 33.09 | 5,216 | +0.18(+0.54%) |
Nov 16, 2023 | 32.95 | 32.95 | 32.76 | 32.91 | 29,914 | -0.17(-0.52%) |
Nov 15, 2023 | 33.09 | 33.25 | 33.02 | 33.08 | 6,254 | +0.20(+0.61%) |
Nov 14, 2023 | 32.31 | 32.93 | 32.31 | 32.88 | 5,968 | +1.05(+3.29%) |
Nov 13, 2023 | 31.77 | 31.86 | 31.71 | 31.83 | 3,215 | -0.08(-0.25%) |
Nov 10, 2023 | 31.49 | 31.91 | 31.46 | 31.91 | 6,783 | +0.47(+1.49%) |
Nov 09, 2023 | 31.78 | 31.79 | 31.39 | 31.45 | 10,115 | -0.27(-0.85%) |
Nov 08, 2023 | 31.69 | 31.73 | 31.55 | 31.72 | 5,676 | +0.06(+0.19%) |
Nov 07, 2023 | 31.52 | 31.66 | 31.52 | 31.66 | 8,748 | +0.00(+0.01%) |
Nov 06, 2023 | 31.65 | 31.69 | 31.54 | 31.65 | 20,745 | -0.21(-0.66%) |
Nov 03, 2023 | 31.47 | 31.86 | 31.47 | 31.86 | 3,968 | +0.63(+2.01%) |
Nov 02, 2023 | 31.05 | 31.24 | 31.05 | 31.24 | 111,198 | +0.66(+2.16%) |
Nov 01, 2023 | 30.36 | 30.58 | 30.26 | 30.58 | 7,259 | +0.07(+0.22%) |
Oct 31, 2023 | 30.37 | 30.54 | 30.37 | 30.51 | 17,529 | +0.19(+0.62%) |
Oct 30, 2023 | 30.19 | 30.37 | 30.16 | 30.32 | 18,556 | +0.14(+0.48%) |
Oct 27, 2023 | 30.53 | 30.53 | 30.13 | 30.18 | 3,579 | -0.47(-1.54%) |
Oct 26, 2023 | 30.77 | 30.81 | 30.65 | 30.65 | 2,618 | -0.23(-0.76%) |
Oct 25, 2023 | 30.91 | 30.92 | 30.87 | 30.89 | 3,527 | -0.15(-0.50%) |
Oct 24, 2023 | 31.01 | 31.08 | 31.00 | 31.04 | 5,526 | +0.12(+0.38%) |
Oct 23, 2023 | 31.06 | 31.06 | 30.92 | 30.92 | 6,335 | -0.16(-0.50%) |
Oct 20, 2023 | 31.17 | 31.17 | 31.08 | 31.08 | 1,500 | -0.11(-0.36%) |
Oct 19, 2023 | 31.24 | 31.35 | 31.19 | 31.19 | 1,917 | -0.23(-0.74%) |
Oct 18, 2023 | 31.59 | 31.59 | 31.42 | 31.42 | 1,330 | -0.17(-0.52%) |
Oct 17, 2023 | 31.59 | 31.74 | 31.59 | 31.59 | 4,513 | +0.08(+0.26%) |
Oct 16, 2023 | 31.52 | 31.52 | 31.49 | 31.50 | 3,995 | +0.31(+0.99%) |
Oct 13, 2023 | 30.99 | 31.21 | 30.99 | 31.20 | 4,868 | +0.25(+0.82%) |
Oct 12, 2023 | 31.15 | 31.24 | 30.94 | 30.94 | 7,437 | -0.59(-1.88%) |
Oct 11, 2023 | 31.50 | 31.54 | 31.46 | 31.54 | 3,558 | -0.40(-1.24%) |
Oct 10, 2023 | 31.70 | 32.01 | 31.70 | 31.93 | 3,007 | +0.30(+0.96%) |
Oct 09, 2023 | 31.56 | 31.63 | 31.56 | 31.63 | 434 | +0.04(+0.12%) |
Oct 06, 2023 | 31.52 | 31.59 | 31.46 | 31.59 | 517 | +0.03(+0.08%) |
Oct 05, 2023 | 31.66 | 31.66 | 31.53 | 31.57 | 1,779 | -0.26(-0.83%) |
Oct 04, 2023 | 31.69 | 31.83 | 31.65 | 31.83 | 2,197 | +0.18(+0.58%) |
Oct 03, 2023 | 31.79 | 31.79 | 31.61 | 31.65 | 1,597 | -0.27(-0.85%) |
Oct 02, 2023 | 31.71 | 31.92 | 31.71 | 31.92 | 1,305 | -0.28(-0.88%) |
Sep 29, 2023 | 32.47 | 32.47 | 32.14 | 32.20 | 2,678 | -0.08(-0.26%) |
Sep 28, 2023 | 32.25 | 32.29 | 32.25 | 32.29 | 521 | +0.16(+0.50%) |
Sep 27, 2023 | 32.47 | 32.47 | 31.95 | 32.13 | 2,577 | -0.24(-0.75%) |
Sep 26, 2023 | 32.45 | 32.52 | 32.37 | 32.37 | 4,215 | -0.22(-0.68%) |
Sep 25, 2023 | 32.59 | 32.59 | 32.47 | 32.59 | 4,637 | -0.01(-0.02%) |
Sep 22, 2023 | 32.78 | 32.78 | 32.60 | 32.60 | 3,261 | -0.18(-0.54%) |
Sep 21, 2023 | 33.05 | 33.05 | 32.77 | 32.77 | 3,627 | -0.47(-1.41%) |
Sep 20, 2023 | 33.39 | 33.39 | 33.24 | 33.24 | 633 | +0.01(+0.02%) |
Sep 19, 2023 | 33.24 | 33.24 | 33.24 | 33.24 | 78 | -0.05(-0.14%) |
Sep 18, 2023 | 33.20 | 33.36 | 33.20 | 33.29 | 1,022 | -0.13(-0.38%) |
Sep 15, 2023 | 33.46 | 33.49 | 33.40 | 33.41 | 2,960 | -0.17(-0.51%) |
Sep 14, 2023 | 33.58 | 33.62 | 33.57 | 33.59 | 1,251 | +0.21(+0.63%) |
Sep 13, 2023 | 33.38 | 33.39 | 33.38 | 33.38 | 1,738 | +0.07(+0.22%) |
Sep 12, 2023 | 33.38 | 33.46 | 33.30 | 33.30 | 3,343 | -0.27(-0.79%) |
Sep 11, 2023 | 33.62 | 33.62 | 33.57 | 33.57 | 461 | +0.19(+0.57%) |
Sep 08, 2023 | 33.38 | 33.38 | 33.38 | 33.38 | 101 | -0.04(-0.13%) |
Sep 07, 2023 | 33.46 | 33.46 | 33.41 | 33.42 | 4,696 | -0.04(-0.13%) |
Sep 06, 2023 | 33.53 | 33.53 | 33.46 | 33.46 | 2,442 | -0.19(-0.55%) |
Sep 05, 2023 | 33.83 | 33.83 | 33.65 | 33.65 | 3,823 | -0.42(-1.23%) |
Sep 01, 2023 | 34.37 | 34.37 | 33.99 | 34.07 | 2,053 | -0.14(-0.40%) |
Aug 31, 2023 | 34.40 | 34.40 | 34.20 | 34.20 | 1,953 | -0.37(-1.06%) |
Aug 30, 2023 | 34.60 | 34.66 | 34.51 | 34.57 | 2,172 | +0.06(+0.17%) |
Aug 29, 2023 | 34.36 | 34.51 | 34.24 | 34.51 | 2,998 | +0.26(+0.77%) |
Aug 28, 2023 | 34.21 | 34.25 | 34.16 | 34.25 | 102,568 | +0.18(+0.51%) |
Aug 25, 2023 | 33.87 | 34.14 | 33.87 | 34.07 | 3,212 | +0.15(+0.45%) |
Aug 24, 2023 | 34.25 | 34.25 | 33.92 | 33.92 | 4,863 | -0.23(-0.68%) |
Aug 23, 2023 | 34.10 | 34.15 | 34.10 | 34.15 | 780 | +0.09(+0.25%) |
Aug 22, 2023 | 34.14 | 34.14 | 34.06 | 34.06 | 4,033 | -0.14(-0.41%) |
Aug 21, 2023 | 34.22 | 34.22 | 34.12 | 34.20 | 1,242 | -0.04(-0.12%) |
Aug 18, 2023 | 34.23 | 34.26 | 34.18 | 34.25 | 3,371 | +0.01(+0.03%) |
Aug 17, 2023 | 34.47 | 34.47 | 34.24 | 34.24 | 4,684 | -0.34(-0.98%) |
Aug 16, 2023 | 34.79 | 34.80 | 34.57 | 34.58 | 5,740 | -0.22(-0.65%) |
Aug 15, 2023 | 34.95 | 34.96 | 34.80 | 34.80 | 3,603 | -0.32(-0.92%) |
Aug 14, 2023 | 35.19 | 35.19 | 35.08 | 35.13 | 2,841 | -0.07(-0.21%) |
Aug 11, 2023 | 35.07 | 35.21 | 35.07 | 35.20 | 1,156 | +0.04(+0.10%) |
Aug 10, 2023 | 35.25 | 35.49 | 35.09 | 35.16 | 5,603 | -0.03(-0.09%) |
Aug 09, 2023 | 35.16 | 35.32 | 35.16 | 35.20 | 7,629 | -0.00(-0.01%) |
Aug 08, 2023 | 35.16 | 35.20 | 35.16 | 35.20 | 544 | -0.16(-0.46%) |
Aug 07, 2023 | 35.37 | 35.39 | 35.36 | 35.36 | 592 | +0.26(+0.73%) |
Aug 04, 2023 | 35.35 | 35.49 | 35.10 | 35.10 | 9,657 | -0.22(-0.62%) |
Aug 03, 2023 | 35.40 | 35.46 | 35.32 | 35.32 | 7,039 | -0.19(-0.53%) |
Aug 02, 2023 | 35.46 | 35.73 | 35.46 | 35.51 | 7,134 | +0.07(+0.20%) |
Aug 01, 2023 | 35.49 | 35.50 | 35.41 | 35.44 | 4,786 | -0.20(-0.56%) |
Jul 31, 2023 | 35.66 | 35.66 | 35.62 | 35.64 | 34,748 | -0.28(-0.78%) |
Jul 28, 2023 | 35.87 | 35.92 | 35.84 | 35.92 | 6,217 | +0.20(+0.55%) |
Jul 27, 2023 | 35.80 | 35.80 | 35.72 | 35.72 | 290 | -0.25(-0.70%) |
Jul 26, 2023 | 35.96 | 36.06 | 35.95 | 35.98 | 13,634 | -0.09(-0.25%) |
Jul 25, 2023 | 35.97 | 36.07 | 35.97 | 36.07 | 1,656 | +0.01(+0.02%) |
Jul 24, 2023 | 36.11 | 36.11 | 36.06 | 36.06 | 1,848 | -0.03(-0.10%) |
Jul 21, 2023 | 36.00 | 36.10 | 36.00 | 36.09 | 682 | +0.20(+0.56%) |
Jul 20, 2023 | 35.61 | 35.89 | 35.61 | 35.89 | 4,772 | +0.31(+0.86%) |
Jul 19, 2023 | 35.56 | 35.58 | 35.51 | 35.58 | 5,425 | +0.32(+0.90%) |
Jul 18, 2023 | 35.27 | 35.27 | 35.27 | 35.27 | 178 | +0.01(+0.02%) |
Jul 17, 2023 | 35.23 | 35.31 | 35.22 | 35.26 | 1,108 | -0.10(-0.29%) |
Jul 14, 2023 | 35.28 | 35.41 | 35.28 | 35.36 | 8,123 | +0.11(+0.32%) |
Jul 13, 2023 | 35.21 | 35.28 | 35.21 | 35.25 | 726 | +0.10(+0.27%) |
Jul 12, 2023 | 35.22 | 35.22 | 35.12 | 35.15 | 2,914 | +0.05(+0.14%) |
Jul 11, 2023 | 35.08 | 35.10 | 34.99 | 35.10 | 800 | +0.15(+0.42%) |
Jul 10, 2023 | 34.90 | 35.03 | 34.90 | 34.95 | 768 | +0.15(+0.42%) |
Jul 07, 2023 | 34.95 | 35.00 | 34.81 | 34.81 | 4,913 | -0.26(-0.73%) |
Jul 06, 2023 | 35.07 | 35.13 | 35.06 | 35.06 | 649 | -0.18(-0.52%) |
Jul 05, 2023 | 35.15 | 35.26 | 35.11 | 35.25 | 5,457 | -0.05(-0.14%) |
Jul 03, 2023 | 35.26 | 35.30 | 35.24 | 35.30 | 1,980 | +0.02(+0.05%) |
Jun 30, 2023 | 35.15 | 35.33 | 35.15 | 35.28 | 1,256 | +0.35(+1.00%) |
Jun 29, 2023 | 34.79 | 34.93 | 34.79 | 34.93 | 686 | +0.16(+0.45%) |
Jun 28, 2023 | 34.95 | 34.95 | 34.71 | 34.77 | 10,015 | -0.19(-0.54%) |
Jun 27, 2023 | 34.87 | 34.96 | 34.86 | 34.96 | 726 | -0.03(-0.10%) |
Jun 26, 2023 | 34.90 | 35.06 | 34.90 | 35.00 | 1,163 | -0.00(-0.01%) |
Jun 23, 2023 | 35.11 | 35.11 | 35.00 | 35.00 | 1,361 | -0.17(-0.49%) |
Jun 22, 2023 | 35.06 | 35.17 | 35.04 | 35.17 | 3,065 | +0.16(+0.47%) |
Jun 21, 2023 | 35.04 | 35.06 | 34.96 | 35.01 | 42,580 | +0.01(+0.03%) |
Jun 20, 2023 | 35.10 | 35.13 | 35.00 | 35.00 | 56,759 | -0.19(-0.53%) |
Jun 16, 2023 | 35.21 | 35.34 | 35.17 | 35.19 | 2,366 | +0.07(+0.21%) |
Jun 15, 2023 | 34.69 | 35.14 | 34.69 | 35.11 | 2,470 | +0.40(+1.14%) |
Jun 14, 2023 | 34.92 | 34.95 | 34.64 | 34.71 | 2,136 | -0.03(-0.09%) |
Jun 13, 2023 | 34.69 | 34.79 | 34.69 | 34.75 | 2,014 | +0.25(+0.72%) |
Jun 12, 2023 | 34.43 | 34.50 | 34.39 | 34.50 | 1,068 | +0.12(+0.33%) |
Jun 09, 2023 | 34.32 | 34.40 | 34.32 | 34.38 | 2,105 | -0.02(-0.06%) |
Jun 08, 2023 | 34.30 | 34.40 | 34.30 | 34.40 | 1,604 | +0.11(+0.31%) |
Jun 07, 2023 | 34.29 | 34.34 | 34.29 | 34.30 | 3,378 | -0.14(-0.42%) |
Jun 06, 2023 | 34.70 | 34.70 | 34.32 | 34.44 | 1,665 | -0.13(-0.39%) |
Jun 05, 2023 | 34.57 | 34.64 | 34.48 | 34.57 | 646 | +0.01(+0.03%) |
Jun 02, 2023 | 34.52 | 34.56 | 34.52 | 34.56 | 7,121 | +0.53(+1.55%) |