Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 38.65 | 38.67 | 38.59 | 38.67 | 23,503 | +0.06(+0.16%) |
May 16, 2024 | 38.72 | 38.82 | 38.61 | 38.61 | 35,405 | -0.07(-0.18%) |
May 15, 2024 | 38.48 | 38.69 | 38.45 | 38.68 | 29,018 | +0.43(+1.12%) |
May 14, 2024 | 38.15 | 38.27 | 38.08 | 38.25 | 59,195 | +0.17(+0.45%) |
May 13, 2024 | 38.20 | 38.23 | 38.05 | 38.08 | 332,883 | +0.01(+0.03%) |
May 10, 2024 | 38.14 | 38.20 | 37.98 | 38.07 | 218,902 | +0.07(+0.18%) |
May 09, 2024 | 37.80 | 38.02 | 37.80 | 38.00 | 86,898 | +0.22(+0.58%) |
May 08, 2024 | 37.55 | 37.80 | 37.55 | 37.78 | 31,405 | -0.03(-0.08%) |
May 07, 2024 | 37.79 | 37.87 | 37.75 | 37.81 | 34,618 | +0.12(+0.31%) |
May 06, 2024 | 37.57 | 37.72 | 37.53 | 37.69 | 105,756 | +0.28(+0.75%) |
May 03, 2024 | 37.39 | 37.42 | 37.22 | 37.41 | 47,720 | +0.47(+1.27%) |
May 02, 2024 | 36.95 | 37.00 | 36.64 | 36.94 | 37,789 | +0.29(+0.79%) |
May 01, 2024 | 36.74 | 37.16 | 36.62 | 36.65 | 139,354 | -0.12(-0.33%) |
Apr 30, 2024 | 37.24 | 37.27 | 36.77 | 36.77 | 66,229 | -0.56(-1.50%) |
Apr 29, 2024 | 37.34 | 37.40 | 37.18 | 37.33 | 29,769 | +0.16(+0.43%) |
Apr 26, 2024 | 37.12 | 37.30 | 37.10 | 37.17 | 97,324 | +0.22(+0.60%) |
Apr 25, 2024 | 36.72 | 37.02 | 36.62 | 36.95 | 21,669 | -0.15(-0.40%) |
Apr 24, 2024 | 37.13 | 37.16 | 36.95 | 37.10 | 29,147 | +0.07(+0.20%) |
Apr 23, 2024 | 36.68 | 37.11 | 36.68 | 37.03 | 46,516 | +0.39(+1.06%) |
Apr 22, 2024 | 36.44 | 36.86 | 36.39 | 36.64 | 144,040 | +0.32(+0.88%) |
Apr 19, 2024 | 36.53 | 36.61 | 36.25 | 36.32 | 48,166 | -0.19(-0.52%) |
Apr 18, 2024 | 36.73 | 36.85 | 36.45 | 36.51 | 35,486 | -0.10(-0.27%) |
Apr 17, 2024 | 36.99 | 36.99 | 36.56 | 36.61 | 28,829 | -0.22(-0.60%) |
Apr 16, 2024 | 36.94 | 36.97 | 36.75 | 36.83 | 29,346 | -0.04(-0.11%) |
Apr 15, 2024 | 37.58 | 37.62 | 36.83 | 36.87 | 39,833 | -0.43(-1.15%) |
Apr 12, 2024 | 37.61 | 37.68 | 37.20 | 37.30 | 150,871 | -0.56(-1.48%) |
Apr 11, 2024 | 37.73 | 37.98 | 37.54 | 37.86 | 41,354 | +0.20(+0.53%) |
Apr 10, 2024 | 37.61 | 37.75 | 37.33 | 37.66 | 673,012 | -0.41(-1.08%) |
Apr 09, 2024 | 38.09 | 38.16 | 37.75 | 38.07 | 33,877 | +0.10(+0.26%) |
Apr 08, 2024 | 37.98 | 38.09 | 37.95 | 37.97 | 27,421 | -0.04(-0.11%) |
Apr 05, 2024 | 37.73 | 38.09 | 37.73 | 38.01 | 32,103 | +0.36(+0.96%) |
Apr 04, 2024 | 38.36 | 38.38 | 37.59 | 37.65 | 45,895 | -0.42(-1.10%) |
Apr 03, 2024 | 37.87 | 38.20 | 37.87 | 38.07 | 60,768 | +0.05(+0.13%) |
Apr 02, 2024 | 37.94 | 38.07 | 37.91 | 38.02 | 92,820 | -0.29(-0.76%) |
Apr 01, 2024 | 38.52 | 38.52 | 38.27 | 38.31 | 86,842 | -0.14(-0.36%) |
Mar 28, 2024 | 38.45 | 38.53 | 38.40 | 38.45 | 29,193 | +0.06(+0.15%) |
Mar 27, 2024 | 38.22 | 38.39 | 38.22 | 38.39 | 28,049 | +0.38(+1.00%) |
Mar 26, 2024 | 38.19 | 38.20 | 38.01 | 38.01 | 25,498 | -0.06(-0.16%) |
Mar 25, 2024 | 38.09 | 38.16 | 38.07 | 38.07 | 15,368 | -0.15(-0.39%) |
Mar 22, 2024 | 38.39 | 38.39 | 38.21 | 38.22 | 31,011 | -0.13(-0.34%) |
Mar 21, 2024 | 38.47 | 38.52 | 38.35 | 38.35 | 65,875 | +0.15(+0.39%) |
Mar 20, 2024 | 37.92 | 38.23 | 37.86 | 38.20 | 20,978 | +0.28(+0.74%) |
Mar 19, 2024 | 37.60 | 37.92 | 37.60 | 37.92 | 51,874 | +0.24(+0.64%) |
Mar 18, 2024 | 37.79 | 37.83 | 37.66 | 37.68 | 33,747 | +0.15(+0.40%) |
Mar 15, 2024 | 37.52 | 37.62 | 37.41 | 37.53 | 25,256 | -0.21(-0.56%) |
Mar 14, 2024 | 37.99 | 37.99 | 37.56 | 37.74 | 26,434 | -0.13(-0.34%) |
Mar 13, 2024 | 38.09 | 38.09 | 37.84 | 37.87 | 50,263 | -0.12(-0.32%) |
Mar 12, 2024 | 37.73 | 38.02 | 37.73 | 37.99 | 36,760 | +0.38(+1.01%) |
Mar 11, 2024 | 37.57 | 37.63 | 37.40 | 37.61 | 32,451 | -0.05(-0.13%) |
Mar 08, 2024 | 37.89 | 38.02 | 37.60 | 37.66 | 36,798 | -0.22(-0.59%) |
Mar 07, 2024 | 37.71 | 37.91 | 37.69 | 37.88 | 39,550 | +0.33(+0.88%) |
Mar 06, 2024 | 37.56 | 37.66 | 37.42 | 37.55 | 53,174 | +0.27(+0.72%) |
Mar 05, 2024 | 37.60 | 37.60 | 37.15 | 37.28 | 651,737 | -0.45(-1.19%) |
Mar 04, 2024 | 37.76 | 37.85 | 37.73 | 37.73 | 43,925 | -0.07(-0.19%) |
Mar 01, 2024 | 37.50 | 37.84 | 37.50 | 37.80 | 79,534 | +0.29(+0.77%) |
Feb 29, 2024 | 37.28 | 37.57 | 37.28 | 37.51 | 65,702 | +0.21(+0.56%) |
Feb 28, 2024 | 37.16 | 37.37 | 37.16 | 37.30 | 38,271 | -0.08(-0.21%) |
Feb 27, 2024 | 37.25 | 37.38 | 37.22 | 37.38 | 52,968 | +0.09(+0.24%) |
Feb 26, 2024 | 37.48 | 37.48 | 37.28 | 37.29 | 26,463 | -0.12(-0.32%) |
Feb 23, 2024 | 37.61 | 37.61 | 37.39 | 37.41 | 54,544 | -0.02(-0.04%) |
Feb 22, 2024 | 37.18 | 37.48 | 37.09 | 37.43 | 48,480 | +0.70(+1.90%) |
Feb 21, 2024 | 36.49 | 36.73 | 36.49 | 36.73 | 50,274 | +0.04(+0.10%) |
Feb 20, 2024 | 36.68 | 36.83 | 36.59 | 36.69 | 122,778 | -0.19(-0.51%) |
Feb 16, 2024 | 36.97 | 37.15 | 36.86 | 36.88 | 76,237 | -0.21(-0.57%) |
Feb 15, 2024 | 36.87 | 37.13 | 36.87 | 37.09 | 95,465 | +0.24(+0.65%) |
Feb 14, 2024 | 36.70 | 36.86 | 36.53 | 36.85 | 143,053 | +0.34(+0.94%) |
Feb 13, 2024 | 36.54 | 36.63 | 36.28 | 36.51 | 48,667 | -0.52(-1.41%) |
Feb 12, 2024 | 37.09 | 37.22 | 37.01 | 37.03 | 128,214 | -0.01(-0.03%) |
Feb 09, 2024 | 36.88 | 37.09 | 36.88 | 37.04 | 97,076 | +0.15(+0.41%) |
Feb 08, 2024 | 36.95 | 36.95 | 36.80 | 36.89 | 77,749 | +0.09(+0.24%) |
Feb 07, 2024 | 36.61 | 36.87 | 36.61 | 36.80 | 61,840 | +0.26(+0.71%) |
Feb 06, 2024 | 36.57 | 36.57 | 36.43 | 36.54 | 55,737 | +0.05(+0.14%) |
Feb 05, 2024 | 36.58 | 36.59 | 36.31 | 36.49 | 49,818 | -0.18(-0.48%) |
Feb 02, 2024 | 36.33 | 36.78 | 36.33 | 36.67 | 69,857 | +0.37(+1.01%) |
Feb 01, 2024 | 36.04 | 36.32 | 35.97 | 36.30 | 86,559 | +0.37(+1.04%) |
Jan 31, 2024 | 36.24 | 36.33 | 35.92 | 35.93 | 31,742 | -0.47(-1.30%) |
Jan 30, 2024 | 36.36 | 36.46 | 36.36 | 36.40 | 79,235 | -0.07(-0.19%) |
Jan 29, 2024 | 36.20 | 36.47 | 36.16 | 36.47 | 33,101 | +0.27(+0.75%) |
Jan 26, 2024 | 36.21 | 36.29 | 36.12 | 36.20 | 143,295 | -0.02(-0.06%) |
Jan 25, 2024 | 36.18 | 36.31 | 36.06 | 36.22 | 114,138 | +0.18(+0.50%) |
Jan 24, 2024 | 36.21 | 36.27 | 36.02 | 36.04 | 105,201 | +0.00(+0.00%) |
Jan 23, 2024 | 35.97 | 36.08 | 35.89 | 36.04 | 96,237 | +0.12(+0.33%) |
Jan 22, 2024 | 36.01 | 36.08 | 35.89 | 35.92 | 118,795 | +0.04(+0.12%) |
Jan 19, 2024 | 35.58 | 35.89 | 35.49 | 35.88 | 48,687 | +0.38(+1.07%) |
Jan 18, 2024 | 35.34 | 35.51 | 35.19 | 35.50 | 36,597 | +0.27(+0.78%) |
Jan 17, 2024 | 35.16 | 35.23 | 35.02 | 35.23 | 21,320 | -0.17(-0.47%) |
Jan 16, 2024 | 35.43 | 35.51 | 35.30 | 35.39 | 52,584 | -0.20(-0.55%) |
Jan 12, 2024 | 35.63 | 35.64 | 35.43 | 35.59 | 171,909 | +0.03(+0.09%) |
Jan 11, 2024 | 35.66 | 35.66 | 35.26 | 35.56 | 60,241 | +0.02(+0.05%) |
Jan 10, 2024 | 35.38 | 35.61 | 35.38 | 35.54 | 43,825 | +0.13(+0.37%) |
Jan 09, 2024 | 35.27 | 35.46 | 35.26 | 35.41 | 33,675 | -0.10(-0.28%) |
Jan 08, 2024 | 35.13 | 35.51 | 35.05 | 35.51 | 114,287 | +0.47(+1.33%) |
Jan 05, 2024 | 35.03 | 35.27 | 34.92 | 35.04 | 63,912 | +0.05(+0.14%) |
Jan 04, 2024 | 35.08 | 35.28 | 35.00 | 35.00 | 37,051 | -0.07(-0.21%) |
Jan 03, 2024 | 35.20 | 35.28 | 35.00 | 35.07 | 46,702 | -0.34(-0.96%) |
Jan 02, 2024 | 35.31 | 35.50 | 35.30 | 35.41 | 82,957 | -0.22(-0.62%) |
Dec 29, 2023 | 35.79 | 35.79 | 35.52 | 35.63 | 51,137 | -0.10(-0.29%) |
Dec 28, 2023 | 35.81 | 35.81 | 35.73 | 35.73 | 42,769 | +0.02(+0.05%) |
Dec 27, 2023 | 35.72 | 35.76 | 35.63 | 35.72 | 48,497 | +0.01(+0.03%) |
Dec 26, 2023 | 35.59 | 35.80 | 35.57 | 35.71 | 80,042 | +0.15(+0.41%) |
Dec 22, 2023 | 35.56 | 35.65 | 35.47 | 35.56 | 54,201 | +0.04(+0.12%) |
Dec 21, 2023 | 35.28 | 35.52 | 35.28 | 35.52 | 128,775 | +0.30(+0.85%) |
Dec 20, 2023 | 35.43 | 35.67 | 35.22 | 35.22 | 113,742 | -0.41(-1.15%) |
Dec 19, 2023 | 35.47 | 35.63 | 35.47 | 35.63 | 128,742 | +0.18(+0.50%) |
Dec 18, 2023 | 35.36 | 35.51 | 35.36 | 35.45 | 36,876 | +0.11(+0.31%) |
Dec 15, 2023 | 35.31 | 35.39 | 35.28 | 35.34 | 40,470 | -0.02(-0.05%) |
Dec 14, 2023 | 35.36 | 35.46 | 35.27 | 35.36 | 62,790 | +0.15(+0.41%) |
Dec 13, 2023 | 34.87 | 35.25 | 34.87 | 35.21 | 51,204 | +0.32(+0.91%) |
Dec 12, 2023 | 34.70 | 34.90 | 34.70 | 34.90 | 37,975 | +0.11(+0.31%) |
Dec 11, 2023 | 34.66 | 34.80 | 34.64 | 34.79 | 83,251 | +0.13(+0.37%) |
Dec 08, 2023 | 34.47 | 34.68 | 34.47 | 34.66 | 48,184 | +0.14(+0.40%) |
Dec 07, 2023 | 34.40 | 34.56 | 34.40 | 34.52 | 61,413 | +0.18(+0.52%) |
Dec 06, 2023 | 34.53 | 34.53 | 34.33 | 34.34 | 32,075 | -0.09(-0.25%) |
Dec 05, 2023 | 34.38 | 34.51 | 34.38 | 34.43 | 86,700 | -0.08(-0.24%) |
Dec 04, 2023 | 34.48 | 34.54 | 34.39 | 34.51 | 23,909 | -0.15(-0.43%) |
Dec 01, 2023 | 34.45 | 34.68 | 34.45 | 34.66 | 104,900 | +0.16(+0.47%) |
Nov 30, 2023 | 34.39 | 34.49 | 34.30 | 34.49 | 44,806 | +0.15(+0.44%) |
Nov 29, 2023 | 34.52 | 34.55 | 34.33 | 34.34 | 60,893 | -0.01(-0.03%) |
Nov 28, 2023 | 34.26 | 34.44 | 34.26 | 34.35 | 49,305 | +0.01(+0.03%) |
Nov 27, 2023 | 34.37 | 34.40 | 34.34 | 34.34 | 39,974 | -0.05(-0.14%) |
Nov 24, 2023 | 34.39 | 34.40 | 34.37 | 34.39 | 23,749 | +0.00(+0.00%) |
Nov 22, 2023 | 34.38 | 34.44 | 34.34 | 34.39 | 41,096 | +0.13(+0.38%) |
Nov 21, 2023 | 34.26 | 34.29 | 34.19 | 34.26 | 109,710 | -0.04(-0.11%) |
Nov 20, 2023 | 34.17 | 34.35 | 34.17 | 34.30 | 22,122 | +0.14(+0.40%) |
Nov 17, 2023 | 34.13 | 34.20 | 34.13 | 34.16 | 35,048 | +0.00(+0.00%) |
Nov 16, 2023 | 34.14 | 34.19 | 34.08 | 34.16 | 91,154 | +0.04(+0.12%) |
Nov 15, 2023 | 34.19 | 34.20 | 34.11 | 34.12 | 60,563 | +0.05(+0.14%) |
Nov 14, 2023 | 34.04 | 34.14 | 34.02 | 34.07 | 174,447 | +0.34(+0.99%) |
Nov 13, 2023 | 33.66 | 33.79 | 33.66 | 33.74 | 1,657,542 | -0.03(-0.10%) |
Nov 10, 2023 | 33.55 | 33.77 | 33.55 | 33.77 | 18,906 | +0.26(+0.79%) |
Nov 09, 2023 | 33.71 | 33.71 | 33.50 | 33.51 | 31,484 | -0.13(-0.38%) |
Nov 08, 2023 | 33.67 | 33.68 | 33.56 | 33.64 | 28,008 | +0.01(+0.04%) |
Nov 07, 2023 | 33.58 | 33.65 | 33.55 | 33.62 | 64,487 | +0.06(+0.19%) |
Nov 06, 2023 | 33.56 | 33.59 | 33.51 | 33.56 | 31,533 | -0.01(-0.02%) |
Nov 03, 2023 | 33.54 | 33.62 | 33.52 | 33.57 | 137,464 | +0.19(+0.56%) |
Nov 02, 2023 | 33.30 | 33.40 | 33.23 | 33.38 | 98,132 | +0.31(+0.93%) |
Nov 01, 2023 | 33.08 | 33.12 | 32.93 | 33.08 | 48,106 | +0.00(+0.00%) |
Oct 31, 2023 | 32.79 | 33.08 | 32.75 | 33.07 | 46,172 | +0.26(+0.78%) |
Oct 30, 2023 | 32.63 | 32.90 | 32.61 | 32.82 | 30,098 | +0.35(+1.07%) |
Oct 27, 2023 | 32.71 | 32.76 | 32.36 | 32.47 | 50,391 | -0.19(-0.58%) |
Oct 26, 2023 | 32.96 | 33.00 | 32.59 | 32.66 | 45,202 | -0.36(-1.08%) |
Oct 25, 2023 | 33.31 | 33.31 | 32.99 | 33.02 | 106,869 | -0.46(-1.36%) |
Oct 24, 2023 | 33.41 | 33.53 | 33.23 | 33.47 | 75,602 | +0.27(+0.80%) |
Oct 23, 2023 | 33.03 | 33.53 | 33.03 | 33.20 | 62,589 | -0.08(-0.24%) |
Oct 20, 2023 | 33.71 | 33.72 | 33.28 | 33.28 | 123,497 | -0.46(-1.36%) |
Oct 19, 2023 | 34.03 | 34.11 | 33.71 | 33.74 | 29,287 | -0.26(-0.76%) |
Oct 18, 2023 | 34.28 | 34.28 | 33.96 | 34.00 | 22,310 | -0.45(-1.31%) |
Oct 17, 2023 | 34.38 | 34.61 | 34.20 | 34.45 | 46,195 | -0.01(-0.03%) |
Oct 16, 2023 | 34.27 | 34.49 | 34.26 | 34.46 | 59,461 | +0.39(+1.13%) |
Oct 13, 2023 | 34.46 | 34.46 | 34.01 | 34.07 | 31,737 | -0.17(-0.49%) |
Oct 12, 2023 | 34.60 | 34.60 | 34.06 | 34.24 | 81,281 | -0.22(-0.64%) |
Oct 11, 2023 | 34.70 | 34.70 | 34.23 | 34.46 | 42,356 | +0.16(+0.48%) |
Oct 10, 2023 | 34.16 | 34.54 | 34.16 | 34.30 | 124,578 | +0.15(+0.45%) |
Oct 09, 2023 | 33.88 | 34.17 | 33.73 | 34.14 | 26,301 | +0.23(+0.68%) |
Oct 06, 2023 | 33.27 | 34.02 | 33.23 | 33.91 | 60,467 | +0.40(+1.20%) |
Oct 05, 2023 | 33.60 | 33.60 | 33.26 | 33.51 | 45,601 | -0.05(-0.14%) |
Oct 04, 2023 | 33.33 | 33.56 | 33.20 | 33.56 | 36,386 | +0.30(+0.91%) |
Oct 03, 2023 | 33.52 | 33.53 | 33.18 | 33.25 | 28,767 | -0.43(-1.27%) |
Oct 02, 2023 | 33.71 | 33.78 | 33.54 | 33.68 | 50,795 | -0.08(-0.23%) |
Sep 29, 2023 | 34.04 | 34.06 | 33.67 | 33.76 | 39,662 | -0.11(-0.32%) |
Sep 28, 2023 | 33.76 | 34.00 | 33.62 | 33.87 | 204,015 | +0.21(+0.61%) |
Sep 27, 2023 | 33.80 | 33.82 | 33.44 | 33.66 | 53,394 | -0.04(-0.11%) |
Sep 26, 2023 | 34.09 | 34.09 | 33.62 | 33.70 | 47,508 | -0.46(-1.33%) |
Sep 25, 2023 | 33.91 | 34.16 | 34.04 | 34.15 | 24,232 | +0.09(+0.26%) |
Sep 22, 2023 | 34.16 | 34.28 | 34.01 | 34.06 | 39,382 | -0.07(-0.20%) |
Sep 21, 2023 | 34.41 | 34.42 | 34.11 | 34.13 | 27,640 | -0.51(-1.48%) |
Sep 20, 2023 | 34.99 | 35.03 | 34.65 | 34.65 | 28,691 | -0.28(-0.79%) |
Sep 19, 2023 | 34.89 | 34.98 | 34.73 | 34.93 | 39,794 | -0.06(-0.17%) |
Sep 18, 2023 | 34.96 | 35.08 | 34.95 | 34.99 | 67,336 | +0.05(+0.14%) |
Sep 15, 2023 | 35.21 | 35.26 | 34.94 | 34.94 | 196,561 | -0.46(-1.29%) |
Sep 14, 2023 | 35.24 | 35.44 | 35.16 | 35.39 | 129,147 | +0.35(+0.99%) |
Sep 13, 2023 | 34.98 | 35.14 | 34.98 | 35.04 | 19,657 | +0.03(+0.08%) |
Sep 12, 2023 | 35.17 | 35.20 | 34.99 | 35.01 | 186,927 | -0.22(-0.62%) |
Sep 11, 2023 | 35.14 | 35.24 | 35.11 | 35.23 | 29,122 | +0.22(+0.62%) |
Sep 08, 2023 | 35.02 | 35.11 | 34.93 | 35.01 | 30,546 | +0.04(+0.11%) |
Sep 07, 2023 | 34.86 | 35.02 | 34.85 | 34.98 | 17,361 | -0.11(-0.31%) |
Sep 06, 2023 | 35.17 | 35.17 | 34.90 | 35.08 | 29,351 | -0.21(-0.59%) |
Sep 05, 2023 | 35.32 | 35.43 | 35.29 | 35.29 | 157,037 | -0.20(-0.57%) |
Sep 01, 2023 | 35.61 | 35.61 | 35.41 | 35.49 | 41,786 | +0.11(+0.32%) |
Aug 31, 2023 | 35.38 | 35.61 | 35.38 | 35.38 | 130,182 | -0.06(-0.17%) |
Aug 30, 2023 | 35.36 | 35.49 | 35.33 | 35.44 | 48,659 | +0.14(+0.40%) |
Aug 29, 2023 | 34.88 | 35.34 | 34.87 | 35.30 | 80,515 | +0.47(+1.34%) |
Aug 28, 2023 | 34.87 | 34.88 | 34.69 | 34.83 | 12,150 | +0.18(+0.53%) |
Aug 25, 2023 | 34.57 | 34.73 | 34.26 | 34.65 | 66,962 | +0.24(+0.69%) |
Aug 24, 2023 | 34.89 | 34.97 | 34.39 | 34.41 | 14,461 | -0.43(-1.22%) |
Aug 23, 2023 | 34.62 | 34.91 | 34.62 | 34.84 | 30,909 | +0.30(+0.86%) |
Aug 22, 2023 | 34.67 | 34.67 | 34.50 | 34.54 | 14,630 | -0.09(-0.26%) |
Aug 21, 2023 | 34.54 | 34.65 | 34.33 | 34.63 | 21,362 | +0.23(+0.66%) |
Aug 18, 2023 | 34.29 | 34.51 | 34.24 | 34.40 | 29,209 | -0.02(-0.06%) |
Aug 17, 2023 | 34.68 | 34.78 | 34.40 | 34.42 | 18,748 | -0.24(-0.68%) |
Aug 16, 2023 | 34.79 | 35.00 | 34.66 | 34.66 | 78,171 | -0.30(-0.85%) |
Aug 15, 2023 | 35.21 | 35.21 | 34.91 | 34.95 | 77,025 | -0.37(-1.04%) |
Aug 14, 2023 | 35.06 | 35.32 | 35.06 | 35.32 | 18,100 | +0.17(+0.48%) |
Aug 11, 2023 | 35.30 | 35.30 | 35.07 | 35.15 | 105,025 | -0.07(-0.20%) |
Aug 10, 2023 | 35.62 | 35.64 | 35.09 | 35.22 | 97,029 | +0.00(+0.00%) |
Aug 09, 2023 | 35.44 | 35.44 | 35.16 | 35.22 | 238,692 | -0.21(-0.59%) |
Aug 08, 2023 | 35.41 | 35.43 | 35.13 | 35.43 | 25,189 | -0.11(-0.31%) |
Aug 07, 2023 | 35.31 | 35.54 | 35.31 | 35.54 | 23,419 | +0.23(+0.64%) |
Aug 04, 2023 | 35.62 | 35.76 | 35.25 | 35.31 | 36,607 | -0.19(-0.53%) |
Aug 03, 2023 | 35.42 | 35.57 | 35.40 | 35.50 | 32,031 | -0.11(-0.31%) |
Aug 02, 2023 | 35.77 | 35.86 | 35.56 | 35.61 | 21,778 | -0.50(-1.40%) |
Aug 01, 2023 | 35.98 | 36.13 | 35.98 | 36.11 | 160,603 | -0.11(-0.30%) |
Jul 31, 2023 | 36.29 | 36.29 | 36.11 | 36.22 | 47,934 | +0.10(+0.27%) |
Jul 28, 2023 | 36.28 | 36.28 | 35.98 | 36.12 | 55,732 | +0.33(+0.91%) |
Jul 27, 2023 | 36.56 | 36.56 | 35.73 | 35.80 | 48,255 | -0.24(-0.66%) |
Jul 26, 2023 | 35.86 | 36.15 | 35.86 | 36.03 | 66,446 | -0.04(-0.11%) |
Jul 25, 2023 | 36.02 | 36.13 | 35.94 | 36.07 | 407,831 | +0.11(+0.30%) |
Jul 24, 2023 | 35.92 | 36.01 | 35.88 | 35.96 | 44,205 | +0.11(+0.30%) |
Jul 21, 2023 | 36.21 | 36.21 | 35.85 | 35.86 | 19,930 | +0.00(+0.00%) |
Jul 20, 2023 | 36.10 | 36.10 | 35.80 | 35.86 | 21,586 | -0.20(-0.55%) |
Jul 19, 2023 | 36.17 | 36.21 | 36.01 | 36.05 | 68,583 | +0.03(+0.08%) |
Jul 18, 2023 | 35.85 | 36.08 | 35.72 | 36.02 | 227,560 | +0.27(+0.75%) |
Jul 17, 2023 | 35.84 | 35.84 | 35.60 | 35.76 | 51,755 | +0.17(+0.47%) |
Jul 14, 2023 | 35.62 | 35.76 | 35.59 | 35.59 | 32,140 | -0.11(-0.31%) |
Jul 13, 2023 | 35.62 | 35.73 | 35.52 | 35.70 | 120,575 | +0.29(+0.81%) |
Jul 12, 2023 | 35.58 | 35.58 | 35.33 | 35.41 | 87,269 | +0.23(+0.65%) |
Jul 11, 2023 | 34.99 | 35.19 | 34.90 | 35.18 | 78,682 | +0.28(+0.79%) |
Jul 10, 2023 | 34.87 | 34.91 | 34.74 | 34.91 | 17,039 | +0.14(+0.40%) |
Jul 07, 2023 | 35.18 | 35.18 | 34.72 | 34.77 | 85,104 | -0.07(-0.21%) |
Jul 06, 2023 | 34.79 | 34.88 | 34.63 | 34.84 | 140,583 | -0.28(-0.80%) |
Jul 05, 2023 | 35.17 | 35.18 | 35.03 | 35.12 | 40,723 | -0.09(-0.26%) |
Jul 03, 2023 | 35.41 | 35.41 | 35.13 | 35.21 | 12,871 | +0.08(+0.23%) |
Jun 30, 2023 | 34.89 | 35.24 | 34.89 | 35.13 | 53,876 | +0.37(+1.05%) |
Jun 29, 2023 | 34.74 | 34.78 | 34.59 | 34.77 | 80,023 | +0.19(+0.54%) |
Jun 28, 2023 | 34.65 | 34.73 | 34.47 | 34.58 | 80,739 | -0.04(-0.11%) |
Jun 27, 2023 | 34.29 | 34.68 | 34.29 | 34.62 | 177,364 | +0.39(+1.13%) |
Jun 26, 2023 | 34.45 | 34.46 | 34.22 | 34.23 | 59,308 | -0.22(-0.63%) |
Jun 23, 2023 | 34.51 | 34.53 | 34.33 | 34.45 | 57,884 | -0.21(-0.60%) |
Jun 22, 2023 | 34.31 | 34.66 | 34.31 | 34.66 | 51,114 | +0.14(+0.40%) |
Jun 21, 2023 | 34.50 | 34.64 | 34.48 | 34.52 | 38,330 | -0.22(-0.63%) |
Jun 20, 2023 | 34.85 | 34.85 | 34.54 | 34.74 | 57,305 | -0.12(-0.34%) |
Jun 16, 2023 | 35.42 | 35.42 | 34.86 | 34.86 | 56,998 | -0.18(-0.51%) |