Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 35.95 | 36.03 | 35.91 | 35.95 | 13,405 | -0.16(-0.45%) |
May 20, 2024 | 36.20 | 36.20 | 36.02 | 36.11 | 17,653 | -0.20(-0.55%) |
May 17, 2024 | 36.52 | 36.52 | 36.19 | 36.31 | 24,814 | -0.30(-0.82%) |
May 16, 2024 | 36.25 | 36.80 | 36.19 | 36.61 | 24,662 | +0.51(+1.41%) |
May 15, 2024 | 35.84 | 36.22 | 35.66 | 36.10 | 62,094 | +1.83(+5.34%) |
May 14, 2024 | 33.88 | 34.42 | 33.88 | 34.27 | 20,226 | +0.95(+2.85%) |
May 13, 2024 | 33.55 | 33.55 | 33.11 | 33.32 | 24,670 | -0.14(-0.42%) |
May 10, 2024 | 33.41 | 33.52 | 33.41 | 33.46 | 16,016 | -0.11(-0.33%) |
May 09, 2024 | 33.33 | 33.61 | 33.33 | 33.57 | 15,440 | +0.51(+1.54%) |
May 08, 2024 | 33.15 | 33.20 | 32.93 | 33.06 | 19,678 | +0.06(+0.18%) |
May 07, 2024 | 33.03 | 33.09 | 32.95 | 33.00 | 26,714 | +0.28(+0.86%) |
May 06, 2024 | 32.80 | 32.82 | 32.62 | 32.72 | 25,152 | -0.02(-0.05%) |
May 03, 2024 | 32.92 | 33.03 | 32.60 | 32.73 | 31,979 | +0.39(+1.22%) |
May 02, 2024 | 32.21 | 32.34 | 31.93 | 32.34 | 48,814 | +0.71(+2.24%) |
May 01, 2024 | 31.72 | 32.07 | 31.46 | 31.63 | 25,595 | -0.15(-0.47%) |
Apr 30, 2024 | 31.75 | 31.99 | 31.54 | 31.78 | 48,029 | -0.39(-1.21%) |
Apr 29, 2024 | 31.94 | 32.32 | 31.90 | 32.17 | 66,764 | -0.08(-0.25%) |
Apr 26, 2024 | 32.32 | 32.85 | 31.90 | 32.25 | 49,896 | +0.18(+0.56%) |
Apr 25, 2024 | 32.03 | 32.23 | 31.77 | 32.07 | 32,298 | -0.37(-1.14%) |
Apr 24, 2024 | 32.75 | 32.78 | 32.38 | 32.44 | 32,566 | -0.46(-1.40%) |
Apr 23, 2024 | 32.86 | 32.99 | 32.75 | 32.90 | 60,428 | +1.51(+4.81%) |
Apr 22, 2024 | 31.29 | 31.58 | 31.23 | 31.39 | 76,179 | +0.30(+0.96%) |
Apr 19, 2024 | 31.05 | 31.14 | 30.96 | 31.09 | 50,492 | +0.02(+0.06%) |
Apr 18, 2024 | 30.84 | 31.28 | 30.84 | 31.07 | 63,248 | -0.21(-0.67%) |
Apr 17, 2024 | 31.41 | 31.46 | 31.14 | 31.28 | 51,750 | -0.72(-2.25%) |
Apr 16, 2024 | 31.97 | 32.24 | 31.94 | 32.00 | 72,811 | -0.02(-0.06%) |
Apr 15, 2024 | 32.58 | 32.58 | 32.01 | 32.02 | 52,136 | -0.47(-1.45%) |
Apr 12, 2024 | 32.84 | 32.84 | 32.47 | 32.49 | 56,854 | -0.14(-0.43%) |
Apr 11, 2024 | 32.82 | 32.82 | 32.41 | 32.63 | 66,376 | +0.38(+1.18%) |
Apr 10, 2024 | 32.28 | 32.38 | 32.15 | 32.25 | 43,434 | -1.03(-3.09%) |
Apr 09, 2024 | 33.15 | 33.34 | 33.11 | 33.28 | 365,754 | +0.28(+0.85%) |
Apr 08, 2024 | 33.16 | 33.19 | 32.86 | 33.00 | 1,387,339 | +0.18(+0.55%) |
Apr 05, 2024 | 32.88 | 32.99 | 32.73 | 32.82 | 695,455 | -0.51(-1.53%) |
Apr 04, 2024 | 33.91 | 34.01 | 33.33 | 33.33 | 26,572 | -0.70(-2.06%) |
Apr 03, 2024 | 33.91 | 34.10 | 33.91 | 34.03 | 326,734 | +0.06(+0.18%) |
Apr 02, 2024 | 34.21 | 34.26 | 33.86 | 33.97 | 206,743 | -1.03(-2.94%) |
Apr 01, 2024 | 35.50 | 35.50 | 34.88 | 35.00 | 23,910 | -0.23(-0.65%) |
Mar 28, 2024 | 35.54 | 35.54 | 35.23 | 35.23 | 20,352 | +0.50(+1.44%) |
Mar 27, 2024 | 34.29 | 34.74 | 34.13 | 34.73 | 29,596 | +0.38(+1.11%) |
Mar 26, 2024 | 34.50 | 34.50 | 34.35 | 34.35 | 28,686 | -0.28(-0.81%) |
Mar 25, 2024 | 34.79 | 34.79 | 34.51 | 34.63 | 30,206 | -0.34(-0.97%) |
Mar 22, 2024 | 35.16 | 35.17 | 34.91 | 34.97 | 23,081 | +0.01(+0.03%) |
Mar 21, 2024 | 34.91 | 35.10 | 34.82 | 34.96 | 28,430 | +0.69(+2.01%) |
Mar 20, 2024 | 33.91 | 34.27 | 33.71 | 34.27 | 18,837 | +0.20(+0.59%) |
Mar 19, 2024 | 34.03 | 34.15 | 33.96 | 34.07 | 46,001 | +0.14(+0.42%) |
Mar 18, 2024 | 34.03 | 34.14 | 33.91 | 33.93 | 20,287 | -0.22(-0.65%) |
Mar 15, 2024 | 34.58 | 34.68 | 34.09 | 34.15 | 31,487 | -0.59(-1.70%) |
Mar 14, 2024 | 35.21 | 35.21 | 34.57 | 34.74 | 104,387 | -0.15(-0.43%) |
Mar 13, 2024 | 35.08 | 35.19 | 34.88 | 34.89 | 98,272 | -0.36(-1.02%) |
Mar 12, 2024 | 34.84 | 35.30 | 34.77 | 35.25 | 18,965 | +0.99(+2.89%) |
Mar 11, 2024 | 34.22 | 34.39 | 33.76 | 34.26 | 377,392 | -0.01(-0.03%) |
Mar 08, 2024 | 34.73 | 34.83 | 34.27 | 34.27 | 24,339 | -0.28(-0.81%) |
Mar 07, 2024 | 34.54 | 34.89 | 34.32 | 34.55 | 23,191 | +0.00(+0.00%) |
Mar 06, 2024 | 34.53 | 34.66 | 34.41 | 34.55 | 40,259 | -0.02(-0.06%) |
Mar 05, 2024 | 34.70 | 34.70 | 34.42 | 34.57 | 23,969 | +0.26(+0.76%) |
Mar 04, 2024 | 34.37 | 34.42 | 34.23 | 34.31 | 186,080 | +0.04(+0.12%) |
Mar 01, 2024 | 34.25 | 34.48 | 34.14 | 34.27 | 412,183 | +0.11(+0.32%) |
Feb 29, 2024 | 34.56 | 34.56 | 34.10 | 34.16 | 33,242 | -0.39(-1.13%) |
Feb 28, 2024 | 34.45 | 34.58 | 34.35 | 34.55 | 18,257 | +0.20(+0.58%) |
Feb 27, 2024 | 34.05 | 34.39 | 34.04 | 34.35 | 28,859 | +0.33(+0.97%) |
Feb 26, 2024 | 34.34 | 34.40 | 33.90 | 34.02 | 31,996 | -0.52(-1.51%) |
Feb 23, 2024 | 34.37 | 34.69 | 34.26 | 34.54 | 34,227 | +0.35(+1.02%) |
Feb 22, 2024 | 33.99 | 34.32 | 33.90 | 34.19 | 39,659 | +0.73(+2.18%) |
Feb 21, 2024 | 33.00 | 33.46 | 32.95 | 33.46 | 70,025 | +0.18(+0.54%) |
Feb 20, 2024 | 33.46 | 33.49 | 33.17 | 33.28 | 70,434 | -0.24(-0.72%) |
Feb 16, 2024 | 33.58 | 33.75 | 33.51 | 33.52 | 48,561 | -0.05(-0.15%) |
Feb 15, 2024 | 33.44 | 33.71 | 33.44 | 33.57 | 50,021 | +0.39(+1.16%) |
Feb 14, 2024 | 33.01 | 33.24 | 32.95 | 33.18 | 46,624 | +0.79(+2.45%) |
Feb 13, 2024 | 32.45 | 32.69 | 32.25 | 32.39 | 57,177 | -0.48(-1.46%) |
Feb 12, 2024 | 32.87 | 33.03 | 32.72 | 32.87 | 108,832 | -0.25(-0.75%) |
Feb 09, 2024 | 32.90 | 33.14 | 32.85 | 33.12 | 216,794 | +0.53(+1.62%) |
Feb 08, 2024 | 32.62 | 32.69 | 32.44 | 32.59 | 61,202 | +0.35(+1.09%) |
Feb 07, 2024 | 32.29 | 32.43 | 32.14 | 32.24 | 77,670 | -0.16(-0.49%) |
Feb 06, 2024 | 32.10 | 32.47 | 32.00 | 32.40 | 55,266 | +0.44(+1.38%) |
Feb 05, 2024 | 31.86 | 32.07 | 31.80 | 31.96 | 74,907 | +0.13(+0.41%) |
Feb 02, 2024 | 31.90 | 31.94 | 31.77 | 31.83 | 36,998 | -0.89(-2.72%) |
Feb 01, 2024 | 32.47 | 32.81 | 32.38 | 32.72 | 33,332 | -0.19(-0.58%) |
Jan 31, 2024 | 33.41 | 33.45 | 32.85 | 32.91 | 35,854 | +0.00(+0.01%) |
Jan 30, 2024 | 32.99 | 33.04 | 32.87 | 32.91 | 25,317 | -0.56(-1.67%) |
Jan 29, 2024 | 33.36 | 33.50 | 33.27 | 33.47 | 81,288 | -0.35(-1.03%) |
Jan 26, 2024 | 33.75 | 34.00 | 33.66 | 33.82 | 52,005 | +1.74(+5.42%) |
Jan 25, 2024 | 31.70 | 32.10 | 31.70 | 32.08 | 58,270 | +0.07(+0.22%) |
Jan 24, 2024 | 32.59 | 32.62 | 31.96 | 32.01 | 59,321 | -0.46(-1.42%) |
Jan 23, 2024 | 32.39 | 32.47 | 32.27 | 32.47 | 47,119 | +0.14(+0.43%) |
Jan 22, 2024 | 31.98 | 32.35 | 31.82 | 32.33 | 94,808 | +0.36(+1.13%) |
Jan 19, 2024 | 31.59 | 32.03 | 31.54 | 31.97 | 52,734 | -0.13(-0.40%) |
Jan 18, 2024 | 32.01 | 32.10 | 31.84 | 32.10 | 116,611 | +0.04(+0.12%) |
Jan 17, 2024 | 31.88 | 32.06 | 31.75 | 32.06 | 66,862 | +0.10(+0.31%) |
Jan 16, 2024 | 31.60 | 31.98 | 31.56 | 31.96 | 152,467 | +0.03(+0.09%) |
Jan 12, 2024 | 31.78 | 31.95 | 31.74 | 31.93 | 88,556 | +0.65(+2.08%) |
Jan 11, 2024 | 31.19 | 31.38 | 31.09 | 31.28 | 246,260 | -0.15(-0.48%) |
Jan 10, 2024 | 31.35 | 31.52 | 31.29 | 31.43 | 41,228 | +0.16(+0.51%) |
Jan 09, 2024 | 31.17 | 31.42 | 31.15 | 31.27 | 102,131 | +0.42(+1.36%) |
Jan 08, 2024 | 30.91 | 31.14 | 30.64 | 30.85 | 227,110 | -0.23(-0.74%) |
Jan 05, 2024 | 30.95 | 31.34 | 30.92 | 31.08 | 36,074 | -0.15(-0.48%) |
Jan 04, 2024 | 31.21 | 31.51 | 31.21 | 31.23 | 69,498 | +0.19(+0.61%) |
Jan 03, 2024 | 31.10 | 31.11 | 30.83 | 31.04 | 60,628 | -0.07(-0.23%) |
Jan 02, 2024 | 31.08 | 31.35 | 31.08 | 31.11 | 93,474 | -0.82(-2.57%) |
Dec 29, 2023 | 31.76 | 31.95 | 31.76 | 31.93 | 47,900 | +0.40(+1.27%) |
Dec 28, 2023 | 31.56 | 31.68 | 31.44 | 31.53 | 59,035 | -0.14(-0.44%) |
Dec 27, 2023 | 31.49 | 31.70 | 31.43 | 31.67 | 65,026 | +0.51(+1.64%) |
Dec 26, 2023 | 31.18 | 31.27 | 31.10 | 31.16 | 52,693 | +0.13(+0.42%) |
Dec 22, 2023 | 31.17 | 31.30 | 30.98 | 31.03 | 49,993 | +0.10(+0.32%) |
Dec 21, 2023 | 30.82 | 30.93 | 30.71 | 30.93 | 124,324 | +0.38(+1.24%) |
Dec 20, 2023 | 30.91 | 30.91 | 30.53 | 30.55 | 71,538 | -0.74(-2.36%) |
Dec 19, 2023 | 31.00 | 31.29 | 30.96 | 31.29 | 65,804 | +0.63(+2.05%) |
Dec 18, 2023 | 30.78 | 30.90 | 30.65 | 30.66 | 170,410 | +0.22(+0.72%) |
Dec 15, 2023 | 30.41 | 30.56 | 30.33 | 30.44 | 243,556 | -0.28(-0.91%) |
Dec 14, 2023 | 30.50 | 30.78 | 30.45 | 30.72 | 176,420 | +1.22(+4.14%) |
Dec 13, 2023 | 29.07 | 29.56 | 28.98 | 29.50 | 134,945 | -0.13(-0.44%) |
Dec 12, 2023 | 29.31 | 29.70 | 29.24 | 29.63 | 116,369 | -0.70(-2.31%) |
Dec 11, 2023 | 30.45 | 30.54 | 30.29 | 30.33 | 235,663 | -0.13(-0.43%) |
Dec 08, 2023 | 30.66 | 30.90 | 30.39 | 30.46 | 204,101 | -0.71(-2.28%) |
Dec 07, 2023 | 31.05 | 31.24 | 30.76 | 31.17 | 109,745 | +0.87(+2.87%) |
Dec 06, 2023 | 30.43 | 30.66 | 30.20 | 30.30 | 310,607 | -2.50(-7.62%) |
Dec 05, 2023 | 35.33 | 35.33 | 32.73 | 32.80 | 188,598 | -2.37(-6.74%) |
Dec 04, 2023 | 34.84 | 35.18 | 34.83 | 35.17 | 251,206 | +0.54(+1.56%) |
Dec 01, 2023 | 34.38 | 34.64 | 34.29 | 34.63 | 59,519 | -0.30(-0.86%) |
Nov 30, 2023 | 34.68 | 34.93 | 34.42 | 34.93 | 203,852 | -0.21(-0.60%) |
Nov 29, 2023 | 34.99 | 35.46 | 34.90 | 35.14 | 91,063 | +0.46(+1.33%) |
Nov 28, 2023 | 34.60 | 34.80 | 34.43 | 34.68 | 176,490 | -0.38(-1.10%) |
Nov 27, 2023 | 35.18 | 35.27 | 34.89 | 35.06 | 128,214 | -0.03(-0.07%) |
Nov 24, 2023 | 35.10 | 35.23 | 35.03 | 35.09 | 68,028 | +0.41(+1.18%) |
Nov 22, 2023 | 35.05 | 35.05 | 34.67 | 34.68 | 85,648 | -0.90(-2.53%) |
Nov 21, 2023 | 35.65 | 35.83 | 35.54 | 35.58 | 47,679 | +0.30(+0.85%) |
Nov 20, 2023 | 35.15 | 35.33 | 35.01 | 35.28 | 111,760 | +1.06(+3.11%) |
Nov 17, 2023 | 34.24 | 34.27 | 34.06 | 34.22 | 39,718 | +0.56(+1.65%) |
Nov 16, 2023 | 33.81 | 33.93 | 33.62 | 33.66 | 41,500 | +0.08(+0.24%) |
Nov 15, 2023 | 33.65 | 33.88 | 33.58 | 33.58 | 47,963 | +0.24(+0.72%) |
Nov 14, 2023 | 33.25 | 33.42 | 33.09 | 33.34 | 76,467 | +1.04(+3.22%) |
Nov 13, 2023 | 32.20 | 32.30 | 32.05 | 32.30 | 133,341 | +0.20(+0.62%) |
Nov 10, 2023 | 31.74 | 32.16 | 31.74 | 32.10 | 62,867 | -0.46(-1.41%) |
Nov 09, 2023 | 33.13 | 33.22 | 32.55 | 32.56 | 79,887 | +0.91(+2.88%) |
Nov 08, 2023 | 31.66 | 31.93 | 31.55 | 31.65 | 84,864 | +0.06(+0.19%) |
Nov 07, 2023 | 31.55 | 31.76 | 31.46 | 31.59 | 70,307 | +0.26(+0.83%) |
Nov 06, 2023 | 31.44 | 31.51 | 31.27 | 31.33 | 127,934 | +0.05(+0.16%) |
Nov 03, 2023 | 31.64 | 31.81 | 31.26 | 31.28 | 95,216 | +0.73(+2.39%) |
Nov 02, 2023 | 30.65 | 30.77 | 30.39 | 30.55 | 60,538 | +0.26(+0.86%) |
Nov 01, 2023 | 30.13 | 30.35 | 30.08 | 30.29 | 71,769 | +0.20(+0.66%) |
Oct 31, 2023 | 30.02 | 30.18 | 29.84 | 30.09 | 153,761 | +0.79(+2.70%) |
Oct 30, 2023 | 29.12 | 29.32 | 28.59 | 29.30 | 111,296 | -0.78(-2.59%) |
Oct 27, 2023 | 30.50 | 30.50 | 29.97 | 30.08 | 72,288 | -0.22(-0.73%) |
Oct 26, 2023 | 30.42 | 30.59 | 30.24 | 30.30 | 103,325 | +0.00(+0.00%) |
Oct 25, 2023 | 30.35 | 30.60 | 29.82 | 30.30 | 68,500 | -0.72(-2.32%) |
Oct 24, 2023 | 30.95 | 31.26 | 30.86 | 31.02 | 113,100 | +0.34(+1.11%) |
Oct 23, 2023 | 30.61 | 30.86 | 30.43 | 30.68 | 93,848 | -0.73(-2.32%) |
Oct 20, 2023 | 31.59 | 31.83 | 31.41 | 31.41 | 79,245 | -0.23(-0.73%) |
Oct 19, 2023 | 31.72 | 31.85 | 31.56 | 31.64 | 165,504 | +1.03(+3.36%) |
Oct 18, 2023 | 30.86 | 30.86 | 30.58 | 30.61 | 113,296 | -0.68(-2.17%) |
Oct 17, 2023 | 31.25 | 31.43 | 31.00 | 31.29 | 206,288 | -0.18(-0.57%) |
Oct 16, 2023 | 31.20 | 31.57 | 31.14 | 31.47 | 61,136 | -0.06(-0.19%) |
Oct 13, 2023 | 31.48 | 31.96 | 31.47 | 31.53 | 95,105 | -0.52(-1.62%) |
Oct 12, 2023 | 32.69 | 32.79 | 31.83 | 32.05 | 136,598 | -0.96(-2.91%) |
Oct 11, 2023 | 33.30 | 33.30 | 32.84 | 33.01 | 66,669 | -0.24(-0.72%) |
Oct 10, 2023 | 33.24 | 33.39 | 33.16 | 33.25 | 96,976 | +0.39(+1.19%) |
Oct 09, 2023 | 32.72 | 32.90 | 32.57 | 32.86 | 50,283 | -0.37(-1.11%) |
Oct 06, 2023 | 32.68 | 33.27 | 32.63 | 33.23 | 70,675 | +0.53(+1.62%) |
Oct 05, 2023 | 32.75 | 32.78 | 32.43 | 32.70 | 54,783 | +0.04(+0.12%) |
Oct 04, 2023 | 32.65 | 32.68 | 32.28 | 32.66 | 43,687 | +0.35(+1.10%) |
Oct 03, 2023 | 32.42 | 32.45 | 32.22 | 32.30 | 50,930 | -0.02(-0.08%) |
Oct 02, 2023 | 32.57 | 32.57 | 32.25 | 32.33 | 55,451 | -1.02(-3.06%) |
Sep 29, 2023 | 33.77 | 33.78 | 33.31 | 33.35 | 38,616 | +0.41(+1.24%) |
Sep 28, 2023 | 32.84 | 33.01 | 32.81 | 32.94 | 78,641 | +0.20(+0.61%) |
Sep 27, 2023 | 33.14 | 33.19 | 32.53 | 32.74 | 45,147 | -0.62(-1.86%) |
Sep 26, 2023 | 33.41 | 33.51 | 33.36 | 33.36 | 50,053 | -0.23(-0.68%) |
Sep 25, 2023 | 33.44 | 33.63 | 33.53 | 33.59 | 67,402 | -0.28(-0.83%) |
Sep 22, 2023 | 34.28 | 34.28 | 33.81 | 33.87 | 52,761 | -0.17(-0.50%) |
Sep 21, 2023 | 34.24 | 34.35 | 34.04 | 34.04 | 36,354 | -0.17(-0.50%) |
Sep 20, 2023 | 34.29 | 34.55 | 34.16 | 34.21 | 42,332 | +0.49(+1.45%) |
Sep 19, 2023 | 34.09 | 34.17 | 33.47 | 33.72 | 58,472 | -0.61(-1.78%) |
Sep 18, 2023 | 34.78 | 34.78 | 34.33 | 34.33 | 43,216 | -0.98(-2.78%) |
Sep 15, 2023 | 35.44 | 35.52 | 35.17 | 35.31 | 50,433 | +0.04(+0.11%) |
Sep 14, 2023 | 34.87 | 35.27 | 34.87 | 35.27 | 33,956 | +0.92(+2.66%) |
Sep 13, 2023 | 34.12 | 34.48 | 34.12 | 34.35 | 22,524 | -0.04(-0.10%) |
Sep 12, 2023 | 34.34 | 34.55 | 33.90 | 34.39 | 47,185 | -1.24(-3.48%) |
Sep 11, 2023 | 35.33 | 35.67 | 35.30 | 35.63 | 63,966 | +0.26(+0.74%) |
Sep 08, 2023 | 36.02 | 36.02 | 35.24 | 35.37 | 31,694 | -0.55(-1.53%) |
Sep 07, 2023 | 35.89 | 36.05 | 35.70 | 35.92 | 49,888 | -0.21(-0.58%) |
Sep 06, 2023 | 36.27 | 36.27 | 35.95 | 36.13 | 67,616 | -0.27(-0.74%) |
Sep 05, 2023 | 36.71 | 36.77 | 36.40 | 36.40 | 66,389 | +0.41(+1.14%) |
Sep 01, 2023 | 36.32 | 36.37 | 35.99 | 35.99 | 47,125 | -0.06(-0.17%) |
Aug 31, 2023 | 36.28 | 36.28 | 35.99 | 36.05 | 25,622 | -0.25(-0.69%) |
Aug 30, 2023 | 36.35 | 36.39 | 36.19 | 36.30 | 28,257 | +0.33(+0.92%) |
Aug 29, 2023 | 35.34 | 35.98 | 35.34 | 35.97 | 34,421 | +0.87(+2.48%) |
Aug 28, 2023 | 35.14 | 35.21 | 35.04 | 35.10 | 46,258 | +0.27(+0.78%) |
Aug 25, 2023 | 34.77 | 34.91 | 34.49 | 34.83 | 25,103 | +0.07(+0.22%) |
Aug 24, 2023 | 35.06 | 35.08 | 34.76 | 34.76 | 261,107 | -0.27(-0.76%) |
Aug 23, 2023 | 34.83 | 35.02 | 34.83 | 35.02 | 49,669 | +0.78(+2.28%) |
Aug 22, 2023 | 34.50 | 34.50 | 34.16 | 34.24 | 63,660 | -0.35(-1.01%) |
Aug 21, 2023 | 34.63 | 34.66 | 34.39 | 34.59 | 105,308 | -0.02(-0.06%) |
Aug 18, 2023 | 34.47 | 34.75 | 34.47 | 34.61 | 101,437 | -0.20(-0.59%) |
Aug 17, 2023 | 34.99 | 35.12 | 34.78 | 34.81 | 83,596 | -0.05(-0.13%) |
Aug 16, 2023 | 35.03 | 35.09 | 34.73 | 34.86 | 55,012 | -0.33(-0.94%) |
Aug 15, 2023 | 35.31 | 35.39 | 35.06 | 35.19 | 60,697 | -0.41(-1.15%) |
Aug 14, 2023 | 35.29 | 35.65 | 35.29 | 35.60 | 49,510 | -0.29(-0.81%) |
Aug 11, 2023 | 35.85 | 35.97 | 35.72 | 35.89 | 218,838 | -0.49(-1.35%) |
Aug 10, 2023 | 36.47 | 36.89 | 36.12 | 36.38 | 170,263 | +0.73(+2.05%) |
Aug 09, 2023 | 35.72 | 35.82 | 35.63 | 35.65 | 58,230 | +0.05(+0.14%) |
Aug 08, 2023 | 35.23 | 35.71 | 35.23 | 35.60 | 77,239 | +0.28(+0.79%) |
Aug 07, 2023 | 35.45 | 35.47 | 35.20 | 35.32 | 33,326 | -0.20(-0.56%) |
Aug 04, 2023 | 35.69 | 35.84 | 35.43 | 35.52 | 35,143 | -0.44(-1.22%) |
Aug 03, 2023 | 35.83 | 36.13 | 35.67 | 35.96 | 56,028 | +1.17(+3.36%) |
Aug 02, 2023 | 34.66 | 34.88 | 34.66 | 34.79 | 42,893 | -0.42(-1.19%) |
Aug 01, 2023 | 35.21 | 35.42 | 34.99 | 35.21 | 28,581 | -0.09(-0.25%) |
Jul 31, 2023 | 35.56 | 35.61 | 35.17 | 35.30 | 46,006 | -0.19(-0.54%) |
Jul 28, 2023 | 35.36 | 35.58 | 35.33 | 35.49 | 69,193 | +0.41(+1.17%) |
Jul 27, 2023 | 35.47 | 35.60 | 35.08 | 35.08 | 260,947 | +0.01(+0.03%) |
Jul 26, 2023 | 34.61 | 35.11 | 34.57 | 35.07 | 20,066 | +0.37(+1.07%) |
Jul 25, 2023 | 33.93 | 34.78 | 33.93 | 34.70 | 184,535 | -0.11(-0.30%) |
Jul 24, 2023 | 34.81 | 34.99 | 34.80 | 34.81 | 64,418 | +0.31(+0.88%) |
Jul 21, 2023 | 33.30 | 34.62 | 33.30 | 34.50 | 47,925 | +0.77(+2.30%) |
Jul 20, 2023 | 33.73 | 33.91 | 33.60 | 33.73 | 28,651 | +0.34(+1.03%) |
Jul 19, 2023 | 33.59 | 33.60 | 33.37 | 33.38 | 33,455 | -0.02(-0.04%) |
Jul 18, 2023 | 33.35 | 33.49 | 33.28 | 33.40 | 46,585 | -0.06(-0.19%) |
Jul 17, 2023 | 33.53 | 33.62 | 33.44 | 33.46 | 44,640 | -0.25(-0.74%) |
Jul 14, 2023 | 33.59 | 33.75 | 33.50 | 33.71 | 239,975 | +0.31(+0.93%) |
Jul 13, 2023 | 33.45 | 33.55 | 33.21 | 33.40 | 104,253 | +0.20(+0.60%) |
Jul 12, 2023 | 33.14 | 33.32 | 33.14 | 33.20 | 54,269 | +0.86(+2.66%) |
Jul 11, 2023 | 32.40 | 32.43 | 32.28 | 32.34 | 70,766 | +0.31(+0.97%) |
Jul 10, 2023 | 32.08 | 32.15 | 32.00 | 32.03 | 119,648 | -0.07(-0.22%) |
Jul 07, 2023 | 31.91 | 32.23 | 31.89 | 32.10 | 69,489 | -0.02(-0.06%) |
Jul 06, 2023 | 32.02 | 32.24 | 31.97 | 32.12 | 59,954 | -0.10(-0.31%) |
Jul 05, 2023 | 32.10 | 32.33 | 32.09 | 32.22 | 56,242 | -0.31(-0.95%) |
Jul 03, 2023 | 32.74 | 32.77 | 32.43 | 32.53 | 33,474 | -0.62(-1.87%) |
Jun 30, 2023 | 33.02 | 33.17 | 32.74 | 33.15 | 65,471 | +0.59(+1.81%) |
Jun 29, 2023 | 32.30 | 32.60 | 32.23 | 32.56 | 24,176 | -0.30(-0.91%) |
Jun 28, 2023 | 32.71 | 32.90 | 32.55 | 32.86 | 36,627 | +0.47(+1.45%) |
Jun 27, 2023 | 32.65 | 32.65 | 32.24 | 32.39 | 80,150 | -0.92(-2.76%) |
Jun 26, 2023 | 33.46 | 33.46 | 33.24 | 33.31 | 118,054 | -0.01(-0.03%) |
Jun 23, 2023 | 33.27 | 33.62 | 33.25 | 33.32 | 52,810 | -0.27(-0.80%) |
Jun 22, 2023 | 33.66 | 33.80 | 33.48 | 33.59 | 50,562 | +0.38(+1.14%) |
Jun 21, 2023 | 33.14 | 33.38 | 33.02 | 33.21 | 58,084 | -0.88(-2.58%) |
Jun 20, 2023 | 33.59 | 34.15 | 33.52 | 34.09 | 186,523 | -2.23(-6.14%) |
Jun 16, 2023 | 36.82 | 36.82 | 36.32 | 36.32 | 36,453 | +0.28(+0.77%) |
Jun 15, 2023 | 35.56 | 36.12 | 35.52 | 36.04 | 38,233 | -0.39(-1.07%) |
Jun 14, 2023 | 36.67 | 36.73 | 36.34 | 36.43 | 25,201 | -0.03(-0.08%) |
Jun 13, 2023 | 36.61 | 36.66 | 36.41 | 36.46 | 26,937 | -0.01(-0.03%) |
Jun 12, 2023 | 36.54 | 36.60 | 36.42 | 36.47 | 33,419 | +0.12(+0.33%) |
Jun 09, 2023 | 36.47 | 36.47 | 36.24 | 36.35 | 24,335 | -0.16(-0.44%) |
Jun 08, 2023 | 36.25 | 36.60 | 36.24 | 36.51 | 29,538 | +0.27(+0.76%) |
Jun 07, 2023 | 36.64 | 36.65 | 36.22 | 36.23 | 26,442 | -0.33(-0.89%) |
Jun 06, 2023 | 36.73 | 36.73 | 36.42 | 36.56 | 36,898 | +0.43(+1.19%) |
Jun 05, 2023 | 35.87 | 36.23 | 35.81 | 36.13 | 51,605 | +0.15(+0.42%) |
Jun 02, 2023 | 35.89 | 36.01 | 35.80 | 35.98 | 32,917 | +0.54(+1.52%) |