Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.49 | 41.63 | 41.36 | 41.63 | 3,197 | +0.45(+1.10%) |
May 30, 2024 | 41.21 | 41.31 | 41.14 | 41.17 | 2,788 | +0.42(+1.03%) |
May 29, 2024 | 40.93 | 40.99 | 40.70 | 40.76 | 61,426 | -0.71(-1.72%) |
May 28, 2024 | 41.46 | 41.56 | 39.79 | 41.47 | 20,956 | +0.26(+0.63%) |
May 24, 2024 | 41.03 | 41.31 | 41.03 | 41.21 | 6,978 | +0.38(+0.93%) |
May 23, 2024 | 41.22 | 41.22 | 40.75 | 40.83 | 8,406 | -0.11(-0.27%) |
May 22, 2024 | 41.08 | 41.08 | 40.84 | 40.94 | 5,793 | -0.49(-1.18%) |
May 21, 2024 | 41.33 | 41.43 | 41.26 | 41.43 | 11,589 | +0.11(+0.27%) |
May 20, 2024 | 41.40 | 41.49 | 41.29 | 41.32 | 7,028 | -0.12(-0.29%) |
May 17, 2024 | 41.20 | 41.47 | 41.20 | 41.44 | 50,354 | +0.20(+0.49%) |
May 16, 2024 | 41.38 | 41.41 | 41.16 | 41.24 | 63,661 | -0.06(-0.15%) |
May 15, 2024 | 41.23 | 41.38 | 41.12 | 41.30 | 4,889 | +0.20(+0.49%) |
May 14, 2024 | 41.01 | 41.10 | 40.90 | 41.10 | 41,413 | +0.40(+0.99%) |
May 13, 2024 | 40.78 | 40.83 | 40.67 | 40.70 | 26,325 | +0.09(+0.21%) |
May 10, 2024 | 40.76 | 40.76 | 40.57 | 40.61 | 6,448 | +0.17(+0.43%) |
May 09, 2024 | 40.14 | 40.52 | 40.14 | 40.44 | 8,988 | +0.21(+0.52%) |
May 08, 2024 | 40.04 | 40.26 | 40.04 | 40.23 | 3,748 | -0.12(-0.30%) |
May 07, 2024 | 40.39 | 40.43 | 40.29 | 40.35 | 3,800 | +0.16(+0.40%) |
May 06, 2024 | 39.97 | 40.20 | 39.97 | 40.19 | 7,117 | +0.51(+1.29%) |
May 03, 2024 | 39.65 | 39.73 | 39.59 | 39.68 | 5,535 | +0.16(+0.40%) |
May 02, 2024 | 39.40 | 39.61 | 39.36 | 39.52 | 3,973 | +0.43(+1.10%) |
May 01, 2024 | 39.17 | 39.41 | 38.96 | 39.09 | 25,381 | -0.13(-0.33%) |
Apr 30, 2024 | 39.71 | 39.71 | 39.22 | 39.22 | 4,281 | -0.80(-2.00%) |
Apr 29, 2024 | 39.97 | 40.02 | 39.97 | 40.02 | 1,329 | +0.05(+0.13%) |
Apr 26, 2024 | 39.85 | 39.98 | 39.76 | 39.97 | 2,560 | +0.38(+0.97%) |
Apr 25, 2024 | 39.31 | 39.66 | 39.17 | 39.59 | 9,156 | +0.02(+0.04%) |
Apr 24, 2024 | 39.61 | 39.62 | 39.36 | 39.57 | 52,270 | -0.05(-0.13%) |
Apr 23, 2024 | 39.54 | 39.71 | 39.54 | 39.62 | 13,133 | +0.42(+1.08%) |
Apr 22, 2024 | 39.03 | 39.29 | 39.03 | 39.20 | 2,542 | +0.41(+1.04%) |
Apr 19, 2024 | 38.70 | 38.86 | 38.70 | 38.79 | 3,243 | +0.05(+0.13%) |
Apr 18, 2024 | 38.82 | 38.92 | 38.66 | 38.74 | 3,077 | +0.01(+0.03%) |
Apr 17, 2024 | 38.88 | 38.90 | 38.58 | 38.73 | 26,847 | +0.22(+0.57%) |
Apr 16, 2024 | 38.46 | 38.65 | 38.41 | 38.51 | 34,244 | -0.54(-1.38%) |
Apr 15, 2024 | 39.62 | 39.68 | 39.03 | 39.05 | 6,895 | -0.18(-0.46%) |
Apr 12, 2024 | 39.67 | 39.67 | 39.23 | 39.23 | 3,404 | -0.59(-1.48%) |
Apr 11, 2024 | 39.59 | 39.88 | 39.52 | 39.82 | 10,648 | -0.20(-0.51%) |
Apr 10, 2024 | 39.89 | 40.16 | 39.85 | 40.02 | 20,675 | -0.34(-0.83%) |
Apr 09, 2024 | 40.64 | 40.64 | 40.28 | 40.36 | 483,612 | -0.12(-0.30%) |
Apr 08, 2024 | 40.44 | 40.59 | 40.34 | 40.48 | 253,833 | +0.23(+0.58%) |
Apr 05, 2024 | 40.02 | 40.24 | 40.02 | 40.24 | 1,493 | +0.17(+0.44%) |
Apr 04, 2024 | 40.51 | 40.51 | 40.05 | 40.07 | 1,585 | -0.08(-0.20%) |
Apr 03, 2024 | 39.75 | 40.15 | 39.75 | 40.15 | 2,056 | +0.47(+1.18%) |
Apr 02, 2024 | 39.54 | 39.68 | 39.53 | 39.68 | 2,317 | +0.15(+0.38%) |
Apr 01, 2024 | 39.52 | 39.59 | 39.52 | 39.53 | 18,456 | -0.20(-0.50%) |
Mar 28, 2024 | 39.72 | 39.73 | 39.65 | 39.73 | 1,840 | +0.12(+0.30%) |
Mar 27, 2024 | 39.46 | 39.61 | 39.44 | 39.61 | 2,891 | +0.23(+0.59%) |
Mar 26, 2024 | 39.60 | 39.60 | 39.38 | 39.38 | 1,890 | -0.13(-0.33%) |
Mar 25, 2024 | 39.51 | 39.52 | 39.51 | 39.51 | 1,988 | +0.25(+0.64%) |
Mar 22, 2024 | 39.44 | 39.44 | 39.26 | 39.26 | 4,951 | -0.22(-0.56%) |
Mar 21, 2024 | 39.53 | 39.53 | 39.41 | 39.48 | 3,009 | +0.17(+0.43%) |
Mar 20, 2024 | 38.78 | 39.36 | 38.78 | 39.31 | 3,561 | +0.39(+1.00%) |
Mar 19, 2024 | 38.78 | 38.95 | 38.78 | 38.92 | 3,072 | +0.15(+0.39%) |
Mar 18, 2024 | 38.85 | 38.85 | 38.75 | 38.77 | 6,499 | -0.06(-0.15%) |
Mar 15, 2024 | 38.84 | 38.88 | 38.79 | 38.83 | 7,963 | +0.20(+0.52%) |
Mar 14, 2024 | 38.91 | 38.91 | 38.56 | 38.63 | 11,056 | -0.26(-0.67%) |
Mar 13, 2024 | 38.85 | 38.89 | 38.85 | 38.89 | 706 | +0.21(+0.54%) |
Mar 12, 2024 | 38.45 | 38.68 | 38.45 | 38.68 | 2,271 | +0.35(+0.91%) |
Mar 11, 2024 | 38.21 | 38.33 | 38.17 | 38.33 | 4,050 | -0.11(-0.29%) |
Mar 08, 2024 | 38.71 | 38.71 | 38.43 | 38.44 | 7,573 | -0.02(-0.05%) |
Mar 07, 2024 | 38.56 | 38.58 | 38.46 | 38.46 | 3,960 | +0.27(+0.70%) |
Mar 06, 2024 | 38.13 | 38.23 | 38.11 | 38.19 | 8,409 | +0.48(+1.26%) |
Mar 05, 2024 | 37.71 | 37.84 | 37.67 | 37.72 | 2,920 | -0.09(-0.24%) |
Mar 04, 2024 | 37.83 | 37.88 | 37.78 | 37.81 | 11,276 | -0.04(-0.10%) |
Mar 01, 2024 | 37.72 | 37.92 | 37.68 | 37.85 | 3,276 | +0.42(+1.12%) |
Feb 29, 2024 | 37.50 | 37.50 | 37.32 | 37.43 | 9,127 | +0.13(+0.35%) |
Feb 28, 2024 | 37.33 | 37.38 | 37.26 | 37.30 | 4,138 | -0.25(-0.66%) |
Feb 27, 2024 | 37.39 | 37.57 | 37.34 | 37.54 | 83,751 | +0.20(+0.53%) |
Feb 26, 2024 | 37.37 | 37.41 | 37.32 | 37.35 | 2,285 | -0.06(-0.17%) |
Feb 23, 2024 | 37.40 | 37.44 | 37.35 | 37.41 | 2,193 | +0.07(+0.20%) |
Feb 22, 2024 | 37.24 | 37.40 | 37.18 | 37.34 | 5,237 | +0.37(+1.01%) |
Feb 21, 2024 | 36.87 | 36.97 | 36.85 | 36.97 | 2,032 | +0.24(+0.65%) |
Feb 20, 2024 | 36.72 | 36.82 | 36.69 | 36.73 | 12,016 | +0.24(+0.65%) |
Feb 16, 2024 | 36.44 | 36.65 | 36.44 | 36.49 | 2,556 | +0.01(+0.03%) |
Feb 15, 2024 | 36.07 | 36.54 | 36.07 | 36.48 | 3,616 | +0.38(+1.05%) |
Feb 14, 2024 | 35.95 | 36.11 | 35.95 | 36.10 | 2,308 | +0.36(+1.02%) |
Feb 13, 2024 | 36.06 | 36.13 | 35.69 | 35.74 | 16,697 | -0.81(-2.22%) |
Feb 12, 2024 | 36.46 | 36.57 | 36.46 | 36.55 | 15,943 | +0.25(+0.68%) |
Feb 09, 2024 | 36.27 | 36.31 | 36.10 | 36.30 | 16,011 | +0.19(+0.54%) |
Feb 08, 2024 | 36.02 | 36.11 | 36.02 | 36.11 | 13,584 | +0.09(+0.25%) |
Feb 07, 2024 | 36.11 | 36.11 | 35.98 | 36.02 | 6,773 | -0.09(-0.26%) |
Feb 06, 2024 | 35.97 | 36.11 | 35.97 | 36.11 | 2,930 | +0.24(+0.66%) |
Feb 05, 2024 | 35.72 | 35.97 | 35.72 | 35.87 | 6,176 | -0.19(-0.53%) |
Feb 02, 2024 | 36.17 | 36.17 | 35.98 | 36.06 | 22,269 | -0.42(-1.14%) |
Feb 01, 2024 | 36.36 | 36.55 | 36.25 | 36.48 | 2,905 | +0.37(+1.01%) |
Jan 31, 2024 | 36.68 | 36.68 | 36.11 | 36.11 | 6,441 | -0.54(-1.49%) |
Jan 30, 2024 | 36.45 | 36.74 | 36.45 | 36.66 | 4,670 | +0.20(+0.54%) |
Jan 29, 2024 | 36.34 | 36.46 | 36.24 | 36.46 | 7,081 | +0.06(+0.16%) |
Jan 26, 2024 | 36.39 | 36.42 | 36.29 | 36.40 | 4,144 | +0.15(+0.41%) |
Jan 25, 2024 | 36.33 | 36.33 | 36.08 | 36.25 | 11,749 | +0.08(+0.22%) |
Jan 24, 2024 | 36.28 | 36.33 | 36.17 | 36.17 | 6,169 | +0.19(+0.52%) |
Jan 23, 2024 | 35.90 | 35.98 | 35.79 | 35.98 | 18,351 | +0.04(+0.10%) |
Jan 22, 2024 | 35.93 | 35.95 | 35.90 | 35.95 | 3,668 | +0.21(+0.59%) |
Jan 19, 2024 | 35.60 | 35.74 | 35.52 | 35.74 | 1,801 | +0.01(+0.03%) |
Jan 18, 2024 | 35.59 | 35.73 | 35.57 | 35.73 | 1,329 | +0.23(+0.66%) |
Jan 17, 2024 | 35.37 | 35.49 | 35.35 | 35.49 | 1,902 | -0.34(-0.94%) |
Jan 16, 2024 | 35.92 | 35.92 | 35.78 | 35.83 | 2,990 | -0.74(-2.02%) |
Jan 12, 2024 | 36.55 | 36.58 | 36.52 | 36.57 | 6,479 | +0.12(+0.33%) |
Jan 11, 2024 | 36.33 | 36.49 | 36.33 | 36.45 | 2,554 | -0.18(-0.49%) |
Jan 10, 2024 | 36.68 | 36.70 | 36.63 | 36.63 | 1,261 | +0.01(+0.03%) |
Jan 09, 2024 | 36.78 | 36.78 | 36.62 | 36.62 | 1,736 | -0.53(-1.44%) |
Jan 08, 2024 | 36.90 | 37.15 | 36.85 | 37.15 | 12,073 | +0.18(+0.50%) |
Jan 05, 2024 | 36.91 | 37.23 | 36.91 | 36.97 | 3,714 | +0.08(+0.22%) |
Jan 04, 2024 | 37.01 | 37.10 | 36.89 | 36.89 | 15,491 | +0.13(+0.36%) |
Jan 03, 2024 | 36.60 | 36.82 | 36.60 | 36.76 | 6,622 | -0.04(-0.12%) |
Jan 02, 2024 | 36.85 | 36.86 | 36.80 | 36.80 | 1,165 | -0.27(-0.72%) |
Dec 29, 2023 | 37.11 | 37.11 | 36.97 | 37.06 | 892 | +0.11(+0.29%) |
Dec 28, 2023 | 37.17 | 37.19 | 36.94 | 36.96 | 17,007 | -0.26(-0.69%) |
Dec 27, 2023 | 37.12 | 37.28 | 37.12 | 37.21 | 13,763 | +0.10(+0.27%) |
Dec 26, 2023 | 36.86 | 37.11 | 36.86 | 37.11 | 12,424 | +0.26(+0.70%) |
Dec 22, 2023 | 36.88 | 37.00 | 36.77 | 36.86 | 32,498 | +0.06(+0.16%) |
Dec 21, 2023 | 36.62 | 36.80 | 36.60 | 36.80 | 2,965 | +0.56(+1.56%) |
Dec 20, 2023 | 36.65 | 36.80 | 36.23 | 36.23 | 6,962 | -0.43(-1.16%) |
Dec 19, 2023 | 36.49 | 36.66 | 36.49 | 36.66 | 8,192 | +0.56(+1.56%) |
Dec 18, 2023 | 36.15 | 36.23 | 36.09 | 36.09 | 10,501 | +0.19(+0.53%) |
Dec 15, 2023 | 36.26 | 36.26 | 35.90 | 35.90 | 6,898 | -0.68(-1.86%) |
Dec 14, 2023 | 36.48 | 36.64 | 36.44 | 36.58 | 4,035 | +0.52(+1.45%) |
Dec 13, 2023 | 35.42 | 36.06 | 35.36 | 36.06 | 48,617 | +0.67(+1.89%) |
Dec 12, 2023 | 35.37 | 35.44 | 35.29 | 35.39 | 186,572 | -0.10(-0.28%) |
Dec 11, 2023 | 35.50 | 35.61 | 35.46 | 35.49 | 682,431 | -0.19(-0.54%) |
Dec 08, 2023 | 35.42 | 35.73 | 35.42 | 35.68 | 8,928 | +0.28(+0.80%) |
Dec 07, 2023 | 35.32 | 35.47 | 35.27 | 35.40 | 8,080 | +0.06(+0.17%) |
Dec 06, 2023 | 35.86 | 35.86 | 35.33 | 35.34 | 18,101 | -0.17(-0.47%) |
Dec 05, 2023 | 35.67 | 35.69 | 35.51 | 35.51 | 9,999 | -0.36(-1.00%) |
Dec 04, 2023 | 35.87 | 35.93 | 35.79 | 35.87 | 159,261 | -0.28(-0.78%) |
Dec 01, 2023 | 35.77 | 36.21 | 35.77 | 36.15 | 1,668 | +0.36(+1.02%) |
Nov 30, 2023 | 35.84 | 35.88 | 35.71 | 35.78 | 10,904 | -0.01(-0.04%) |
Nov 29, 2023 | 35.76 | 35.97 | 35.75 | 35.80 | 6,760 | +0.20(+0.55%) |
Nov 28, 2023 | 35.53 | 35.74 | 35.48 | 35.60 | 7,422 | +0.18(+0.50%) |
Nov 27, 2023 | 35.50 | 35.50 | 35.38 | 35.43 | 6,993 | -0.15(-0.43%) |
Nov 24, 2023 | 35.60 | 35.64 | 35.57 | 35.58 | 2,022 | +0.38(+1.07%) |
Nov 22, 2023 | 35.22 | 35.22 | 34.99 | 35.20 | 9,045 | -0.10(-0.28%) |
Nov 21, 2023 | 35.45 | 35.51 | 35.30 | 35.30 | 9,514 | -0.26(-0.72%) |
Nov 20, 2023 | 35.30 | 35.61 | 35.30 | 35.56 | 593,639 | +0.28(+0.78%) |
Nov 17, 2023 | 34.98 | 35.28 | 34.98 | 35.28 | 6,099 | +0.75(+2.17%) |
Nov 16, 2023 | 34.67 | 34.67 | 34.47 | 34.53 | 15,242 | -0.32(-0.91%) |
Nov 15, 2023 | 34.90 | 35.04 | 34.84 | 34.85 | 6,659 | +0.09(+0.26%) |
Nov 14, 2023 | 34.48 | 34.82 | 34.48 | 34.76 | 120,131 | +0.90(+2.65%) |
Nov 13, 2023 | 33.68 | 33.92 | 33.68 | 33.86 | 592,955 | +0.08(+0.23%) |
Nov 10, 2023 | 33.59 | 33.78 | 33.44 | 33.78 | 7,858 | +0.25(+0.74%) |
Nov 09, 2023 | 33.79 | 33.94 | 33.54 | 33.54 | 5,871 | +0.00(+0.00%) |
Nov 08, 2023 | 33.69 | 33.70 | 33.53 | 33.54 | 4,960 | -0.18(-0.53%) |
Nov 07, 2023 | 33.84 | 33.85 | 33.65 | 33.71 | 3,967 | -0.39(-1.16%) |
Nov 06, 2023 | 34.33 | 34.33 | 34.02 | 34.11 | 10,749 | -0.10(-0.29%) |
Nov 03, 2023 | 34.20 | 34.33 | 34.17 | 34.21 | 18,073 | +0.16(+0.46%) |
Nov 02, 2023 | 33.73 | 34.05 | 33.73 | 34.05 | 4,381 | +0.75(+2.25%) |
Nov 01, 2023 | 33.12 | 33.32 | 33.04 | 33.30 | 5,395 | +0.31(+0.93%) |
Oct 31, 2023 | 33.07 | 33.07 | 32.91 | 32.99 | 7,650 | -0.13(-0.39%) |
Oct 30, 2023 | 33.26 | 33.26 | 32.99 | 33.12 | 8,133 | +0.31(+0.93%) |
Oct 27, 2023 | 33.19 | 33.19 | 32.72 | 32.82 | 9,565 | -0.06(-0.18%) |
Oct 26, 2023 | 32.97 | 33.02 | 32.80 | 32.88 | 82,374 | -0.32(-0.95%) |
Oct 25, 2023 | 33.28 | 33.28 | 33.12 | 33.19 | 4,876 | -0.10(-0.30%) |
Oct 24, 2023 | 33.38 | 33.47 | 33.24 | 33.29 | 8,043 | -0.11(-0.32%) |
Oct 23, 2023 | 33.38 | 33.60 | 33.38 | 33.40 | 14,577 | -0.15(-0.44%) |
Oct 20, 2023 | 33.60 | 33.65 | 33.53 | 33.55 | 5,172 | -0.33(-0.96%) |
Oct 19, 2023 | 34.03 | 34.19 | 33.87 | 33.87 | 1,681 | -0.41(-1.21%) |
Oct 18, 2023 | 34.53 | 34.53 | 34.22 | 34.29 | 1,586 | -0.49(-1.42%) |
Oct 17, 2023 | 34.42 | 34.78 | 34.42 | 34.78 | 4,765 | +0.06(+0.17%) |
Oct 16, 2023 | 34.53 | 34.72 | 34.57 | 34.72 | 5,976 | +0.49(+1.44%) |
Oct 13, 2023 | 34.48 | 34.52 | 34.23 | 34.23 | 14,189 | -0.16(-0.46%) |
Oct 12, 2023 | 34.63 | 34.63 | 34.27 | 34.38 | 9,868 | -0.38(-1.11%) |
Oct 11, 2023 | 34.81 | 34.84 | 34.57 | 34.77 | 31,658 | +0.17(+0.48%) |
Oct 10, 2023 | 34.40 | 34.67 | 34.40 | 34.60 | 7,546 | +0.59(+1.74%) |
Oct 09, 2023 | 33.70 | 34.06 | 33.70 | 34.01 | 57,481 | +0.17(+0.52%) |
Oct 06, 2023 | 33.54 | 33.97 | 33.33 | 33.84 | 275,719 | +0.49(+1.46%) |
Oct 05, 2023 | 33.23 | 33.42 | 33.23 | 33.35 | 13,657 | +0.14(+0.42%) |
Oct 04, 2023 | 33.39 | 33.39 | 33.03 | 33.21 | 6,548 | -0.23(-0.68%) |
Oct 03, 2023 | 33.60 | 33.64 | 33.36 | 33.44 | 6,816 | -0.49(-1.45%) |
Oct 02, 2023 | 34.42 | 34.42 | 33.85 | 33.93 | 20,763 | -0.64(-1.85%) |
Sep 29, 2023 | 35.03 | 35.03 | 34.52 | 34.57 | 14,185 | -0.17(-0.48%) |
Sep 28, 2023 | 34.46 | 34.80 | 34.46 | 34.74 | 91,942 | +0.34(+0.97%) |
Sep 27, 2023 | 34.35 | 34.41 | 34.17 | 34.40 | 7,580 | +0.10(+0.29%) |
Sep 26, 2023 | 34.39 | 34.49 | 34.30 | 34.30 | 3,517 | -0.35(-1.00%) |
Sep 25, 2023 | 34.48 | 34.65 | 34.60 | 34.65 | 2,330 | +0.00(+0.00%) |
Sep 22, 2023 | 34.87 | 34.87 | 34.56 | 34.65 | 8,635 | +0.07(+0.20%) |
Sep 21, 2023 | 34.74 | 34.87 | 34.58 | 34.58 | 8,956 | -0.46(-1.32%) |
Sep 20, 2023 | 35.33 | 35.49 | 35.04 | 35.04 | 4,466 | -0.06(-0.17%) |
Sep 19, 2023 | 35.13 | 35.14 | 34.93 | 35.10 | 6,659 | +0.15(+0.42%) |
Sep 18, 2023 | 35.14 | 35.14 | 34.96 | 34.96 | 6,489 | -0.19(-0.55%) |
Sep 15, 2023 | 35.35 | 35.40 | 35.15 | 35.15 | 2,619 | -0.21(-0.58%) |
Sep 14, 2023 | 35.12 | 35.35 | 35.12 | 35.35 | 2,157 | +0.57(+1.63%) |
Sep 13, 2023 | 34.93 | 34.93 | 34.71 | 34.79 | 3,602 | -0.12(-0.34%) |
Sep 12, 2023 | 34.85 | 34.98 | 34.84 | 34.90 | 5,853 | +0.07(+0.20%) |
Sep 11, 2023 | 34.85 | 34.91 | 34.76 | 34.83 | 2,942 | +0.35(+1.02%) |
Sep 08, 2023 | 34.48 | 34.53 | 34.42 | 34.48 | 8,672 | +0.02(+0.05%) |
Sep 07, 2023 | 34.60 | 34.66 | 34.43 | 34.47 | 4,336 | -0.22(-0.64%) |
Sep 06, 2023 | 34.78 | 34.86 | 34.63 | 34.69 | 23,342 | -0.20(-0.56%) |
Sep 05, 2023 | 35.05 | 36.58 | 34.84 | 34.88 | 560,783 | -0.14(-0.39%) |
Sep 01, 2023 | 35.19 | 35.19 | 35.02 | 35.02 | 7,859 | +0.15(+0.42%) |
Aug 31, 2023 | 34.98 | 34.98 | 34.79 | 34.87 | 10,886 | -0.11(-0.31%) |
Aug 30, 2023 | 35.01 | 35.01 | 34.93 | 34.98 | 2,465 | -0.01(-0.03%) |
Aug 29, 2023 | 34.40 | 34.99 | 34.40 | 34.99 | 2,080 | +0.57(+1.67%) |
Aug 28, 2023 | 34.27 | 34.42 | 34.27 | 34.42 | 862 | +0.40(+1.17%) |
Aug 25, 2023 | 34.02 | 34.02 | 33.80 | 34.02 | 1,640 | +0.17(+0.52%) |
Aug 24, 2023 | 34.06 | 34.11 | 33.80 | 33.84 | 14,668 | -0.24(-0.69%) |
Aug 23, 2023 | 33.91 | 34.10 | 33.91 | 34.08 | 1,258 | +0.13(+0.37%) |
Aug 22, 2023 | 34.23 | 34.23 | 33.95 | 33.95 | 1,085 | -0.17(-0.49%) |
Aug 21, 2023 | 34.06 | 34.12 | 34.06 | 34.12 | 1,146 | +0.18(+0.52%) |
Aug 18, 2023 | 33.78 | 33.98 | 33.77 | 33.94 | 4,939 | -0.05(-0.14%) |
Aug 17, 2023 | 34.20 | 34.20 | 33.95 | 33.99 | 1,483 | +0.10(+0.29%) |
Aug 16, 2023 | 34.05 | 34.17 | 33.87 | 33.89 | 5,237 | -0.27(-0.80%) |
Aug 15, 2023 | 34.39 | 34.39 | 34.12 | 34.17 | 918 | -0.34(-0.99%) |
Aug 14, 2023 | 34.42 | 34.56 | 34.30 | 34.51 | 32,338 | -0.31(-0.90%) |
Aug 11, 2023 | 34.70 | 34.83 | 34.70 | 34.82 | 2,895 | -0.02(-0.06%) |
Aug 10, 2023 | 35.10 | 35.12 | 34.79 | 34.84 | 11,682 | +0.23(+0.65%) |
Aug 09, 2023 | 34.70 | 34.70 | 34.62 | 34.62 | 631 | +0.21(+0.60%) |
Aug 08, 2023 | 34.16 | 34.41 | 34.16 | 34.41 | 470 | -0.39(-1.13%) |
Aug 07, 2023 | 34.70 | 34.82 | 34.66 | 34.80 | 1,529 | +0.29(+0.85%) |
Aug 04, 2023 | 34.72 | 34.87 | 34.51 | 34.51 | 1,650 | +0.14(+0.41%) |
Aug 03, 2023 | 34.38 | 34.38 | 34.36 | 34.37 | 740 | +0.10(+0.30%) |
Aug 02, 2023 | 34.55 | 34.57 | 34.23 | 34.27 | 10,621 | -0.83(-2.37%) |
Aug 01, 2023 | 35.05 | 35.12 | 34.96 | 35.10 | 15,259 | -0.44(-1.24%) |
Jul 31, 2023 | 35.46 | 35.66 | 35.46 | 35.54 | 9,299 | -0.05(-0.14%) |
Jul 28, 2023 | 35.56 | 35.66 | 35.50 | 35.59 | 7,644 | +0.53(+1.51%) |
Jul 27, 2023 | 35.43 | 35.43 | 35.05 | 35.06 | 12,458 | -0.24(-0.69%) |
Jul 26, 2023 | 35.19 | 35.30 | 35.19 | 35.30 | 1,496 | +0.13(+0.36%) |
Jul 25, 2023 | 35.00 | 35.18 | 35.00 | 35.18 | 1,549 | +0.18(+0.50%) |
Jul 24, 2023 | 34.86 | 35.09 | 34.86 | 35.00 | 2,619 | +0.16(+0.45%) |
Jul 21, 2023 | 34.77 | 34.90 | 34.77 | 34.84 | 22,257 | -0.14(-0.39%) |
Jul 20, 2023 | 35.08 | 35.08 | 34.89 | 34.98 | 3,495 | -0.19(-0.53%) |
Jul 19, 2023 | 35.17 | 35.17 | 35.08 | 35.17 | 2,144 | +0.07(+0.21%) |
Jul 18, 2023 | 34.87 | 35.09 | 34.87 | 35.09 | 17,091 | +0.20(+0.58%) |
Jul 17, 2023 | 34.79 | 34.89 | 34.79 | 34.89 | 3,099 | +0.04(+0.11%) |
Jul 14, 2023 | 34.96 | 34.96 | 34.85 | 34.85 | 1,680 | -0.39(-1.11%) |
Jul 13, 2023 | 35.14 | 35.30 | 35.14 | 35.25 | 5,234 | +0.44(+1.27%) |
Jul 12, 2023 | 34.67 | 34.82 | 34.67 | 34.80 | 2,352 | +0.70(+2.04%) |
Jul 11, 2023 | 33.87 | 34.14 | 33.86 | 34.11 | 4,199 | +0.33(+0.99%) |
Jul 10, 2023 | 33.65 | 33.82 | 33.65 | 33.78 | 1,628 | +0.04(+0.12%) |
Jul 07, 2023 | 33.66 | 33.80 | 33.66 | 33.74 | 1,661 | +0.50(+1.50%) |
Jul 06, 2023 | 33.10 | 33.25 | 33.10 | 33.24 | 1,875 | -0.59(-1.74%) |
Jul 05, 2023 | 33.84 | 33.84 | 33.80 | 33.82 | 1,797 | -0.16(-0.46%) |
Jul 03, 2023 | 33.86 | 34.06 | 33.86 | 33.98 | 2,015 | +0.09(+0.26%) |
Jun 30, 2023 | 33.82 | 33.89 | 33.79 | 33.89 | 10,702 | +0.39(+1.17%) |
Jun 29, 2023 | 33.36 | 33.50 | 33.36 | 33.50 | 7,381 | -0.02(-0.05%) |
Jun 28, 2023 | 33.53 | 33.60 | 33.49 | 33.52 | 7,221 | -0.10(-0.29%) |
Jun 27, 2023 | 33.36 | 33.68 | 33.36 | 33.62 | 167,215 | +0.22(+0.65%) |
Jun 26, 2023 | 33.23 | 33.43 | 33.23 | 33.40 | 5,145 | +0.21(+0.62%) |
Jun 23, 2023 | 33.24 | 33.27 | 33.14 | 33.20 | 3,103 | -0.51(-1.53%) |
Jun 22, 2023 | 33.81 | 33.81 | 33.66 | 33.71 | 339,177 | -0.37(-1.08%) |
Jun 21, 2023 | 33.92 | 34.10 | 33.92 | 34.08 | 3,051 | +0.30(+0.90%) |
Jun 20, 2023 | 33.82 | 33.92 | 33.70 | 33.78 | 28,481 | -0.37(-1.10%) |
Jun 16, 2023 | 34.29 | 34.37 | 34.13 | 34.15 | 24,764 | -0.15(-0.43%) |