Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.46 | 39.55 | 39.05 | 39.08 | 62,228 | -0.49(-1.24%) |
Apr 29, 2024 | 39.69 | 39.69 | 39.45 | 39.57 | 74,834 | -0.10(-0.25%) |
Apr 26, 2024 | 39.44 | 39.68 | 39.31 | 39.67 | 89,919 | +0.29(+0.74%) |
Apr 25, 2024 | 38.65 | 39.52 | 38.50 | 39.38 | 94,966 | -0.43(-1.08%) |
Apr 24, 2024 | 40.17 | 40.17 | 39.62 | 39.81 | 80,551 | -1.01(-2.47%) |
Apr 23, 2024 | 40.38 | 40.84 | 40.36 | 40.82 | 93,441 | +0.82(+2.05%) |
Apr 22, 2024 | 39.81 | 40.23 | 39.76 | 40.00 | 77,149 | +0.04(+0.10%) |
Apr 19, 2024 | 40.02 | 40.02 | 39.77 | 39.96 | 70,920 | +0.34(+0.86%) |
Apr 18, 2024 | 39.71 | 39.92 | 39.51 | 39.62 | 102,210 | -0.07(-0.18%) |
Apr 17, 2024 | 39.83 | 39.95 | 39.52 | 39.69 | 139,859 | +0.30(+0.76%) |
Apr 16, 2024 | 39.38 | 39.60 | 39.25 | 39.39 | 121,160 | -0.26(-0.66%) |
Apr 15, 2024 | 40.14 | 40.25 | 39.64 | 39.65 | 118,805 | -0.01(-0.03%) |
Apr 12, 2024 | 39.81 | 39.93 | 39.62 | 39.66 | 141,000 | -0.92(-2.27%) |
Apr 11, 2024 | 40.56 | 40.62 | 39.91 | 40.58 | 99,473 | +0.41(+1.02%) |
Apr 10, 2024 | 40.04 | 40.31 | 39.94 | 40.17 | 58,506 | -0.61(-1.50%) |
Apr 09, 2024 | 40.86 | 40.87 | 40.57 | 40.78 | 76,547 | +0.03(+0.07%) |
Apr 08, 2024 | 40.89 | 40.92 | 40.74 | 40.75 | 66,150 | +0.03(+0.07%) |
Apr 05, 2024 | 40.38 | 40.73 | 40.20 | 40.72 | 102,670 | -0.01(-0.02%) |
Apr 04, 2024 | 41.30 | 41.37 | 40.64 | 40.73 | 128,254 | -0.72(-1.74%) |
Apr 03, 2024 | 41.10 | 41.59 | 41.10 | 41.45 | 85,293 | +0.15(+0.36%) |
Apr 02, 2024 | 41.20 | 41.33 | 41.09 | 41.30 | 68,489 | -0.14(-0.34%) |
Apr 01, 2024 | 42.00 | 42.00 | 41.02 | 41.44 | 99,225 | -0.25(-0.60%) |
Mar 28, 2024 | 41.73 | 41.81 | 41.55 | 41.69 | 134,606 | -0.26(-0.62%) |
Mar 27, 2024 | 41.80 | 41.95 | 41.67 | 41.95 | 130,622 | +0.35(+0.84%) |
Mar 26, 2024 | 41.67 | 41.74 | 41.55 | 41.60 | 87,222 | +0.26(+0.63%) |
Mar 25, 2024 | 41.33 | 41.54 | 41.32 | 41.34 | 119,455 | +0.15(+0.36%) |
Mar 22, 2024 | 41.16 | 41.27 | 40.95 | 41.19 | 103,843 | -0.84(-2.00%) |
Mar 21, 2024 | 42.00 | 42.10 | 41.82 | 42.03 | 83,007 | -0.66(-1.55%) |
Mar 20, 2024 | 42.25 | 42.75 | 42.20 | 42.69 | 59,046 | +0.51(+1.21%) |
Mar 19, 2024 | 42.22 | 42.47 | 42.18 | 42.18 | 110,888 | +0.06(+0.14%) |
Mar 18, 2024 | 42.24 | 42.29 | 42.00 | 42.12 | 70,356 | -0.39(-0.92%) |
Mar 15, 2024 | 42.76 | 42.81 | 42.38 | 42.51 | 75,949 | +0.11(+0.26%) |
Mar 14, 2024 | 42.72 | 42.73 | 42.29 | 42.40 | 71,987 | -0.22(-0.52%) |
Mar 13, 2024 | 42.61 | 42.71 | 42.51 | 42.62 | 70,584 | +0.26(+0.61%) |
Mar 12, 2024 | 42.12 | 42.44 | 42.01 | 42.36 | 162,661 | +0.24(+0.57%) |
Mar 11, 2024 | 41.96 | 42.22 | 41.74 | 42.12 | 110,945 | -0.02(-0.05%) |
Mar 08, 2024 | 42.40 | 42.43 | 42.14 | 42.14 | 78,556 | -0.15(-0.35%) |
Mar 07, 2024 | 42.09 | 42.42 | 42.09 | 42.29 | 192,672 | +0.76(+1.83%) |
Mar 06, 2024 | 41.44 | 41.67 | 41.39 | 41.53 | 68,098 | +0.51(+1.24%) |
Mar 05, 2024 | 41.03 | 41.22 | 40.93 | 41.02 | 221,489 | -0.26(-0.63%) |
Mar 04, 2024 | 41.04 | 41.36 | 40.98 | 41.28 | 73,008 | +0.69(+1.70%) |
Mar 01, 2024 | 40.56 | 40.59 | 40.33 | 40.59 | 79,470 | -0.04(-0.10%) |
Feb 29, 2024 | 40.75 | 40.82 | 40.44 | 40.63 | 71,752 | -0.13(-0.32%) |
Feb 28, 2024 | 40.71 | 40.93 | 40.66 | 40.76 | 62,929 | -0.22(-0.54%) |
Feb 27, 2024 | 41.01 | 41.20 | 40.94 | 40.98 | 81,228 | -0.06(-0.15%) |
Feb 26, 2024 | 41.15 | 41.15 | 41.02 | 41.04 | 85,928 | +0.11(+0.27%) |
Feb 23, 2024 | 40.98 | 41.05 | 40.85 | 40.93 | 342,836 | +0.81(+2.02%) |
Feb 22, 2024 | 39.79 | 40.22 | 39.79 | 40.12 | 97,288 | -0.06(-0.15%) |
Feb 21, 2024 | 39.94 | 40.18 | 39.90 | 40.18 | 367,767 | -0.12(-0.30%) |
Feb 20, 2024 | 39.92 | 40.34 | 39.90 | 40.30 | 226,808 | +3.59(+9.78%) |
Feb 16, 2024 | 36.51 | 36.93 | 36.48 | 36.71 | 91,346 | +0.13(+0.36%) |
Feb 15, 2024 | 36.23 | 36.58 | 36.23 | 36.58 | 321,534 | +0.15(+0.41%) |
Feb 14, 2024 | 36.17 | 36.47 | 36.14 | 36.43 | 260,175 | +0.47(+1.31%) |
Feb 13, 2024 | 35.90 | 36.05 | 35.78 | 35.96 | 121,510 | -0.21(-0.58%) |
Feb 12, 2024 | 36.09 | 36.34 | 36.04 | 36.17 | 134,966 | +0.07(+0.19%) |
Feb 09, 2024 | 36.05 | 36.23 | 35.98 | 36.10 | 103,713 | +0.05(+0.14%) |
Feb 08, 2024 | 36.27 | 36.30 | 35.92 | 36.05 | 365,569 | -0.70(-1.90%) |
Feb 07, 2024 | 36.80 | 36.84 | 36.62 | 36.75 | 94,712 | -0.12(-0.33%) |
Feb 06, 2024 | 36.54 | 36.99 | 36.53 | 36.87 | 188,792 | +0.83(+2.30%) |
Feb 05, 2024 | 36.10 | 36.10 | 35.69 | 36.04 | 103,179 | -0.91(-2.46%) |
Feb 02, 2024 | 37.00 | 37.06 | 36.85 | 36.95 | 126,719 | -0.70(-1.86%) |
Feb 01, 2024 | 37.32 | 37.72 | 37.23 | 37.65 | 104,450 | +0.29(+0.78%) |
Jan 31, 2024 | 37.80 | 37.89 | 37.32 | 37.36 | 114,727 | -0.11(-0.29%) |
Jan 30, 2024 | 37.45 | 37.54 | 37.34 | 37.47 | 87,480 | +0.09(+0.24%) |
Jan 29, 2024 | 37.06 | 37.43 | 37.04 | 37.38 | 102,258 | +0.18(+0.48%) |
Jan 26, 2024 | 37.27 | 37.31 | 37.12 | 37.20 | 64,202 | -0.10(-0.27%) |
Jan 25, 2024 | 37.19 | 37.34 | 37.03 | 37.30 | 101,529 | -0.07(-0.19%) |
Jan 24, 2024 | 37.64 | 37.64 | 37.36 | 37.37 | 85,224 | +0.50(+1.36%) |
Jan 23, 2024 | 36.84 | 36.92 | 36.66 | 36.87 | 116,094 | -0.68(-1.81%) |
Jan 22, 2024 | 37.63 | 37.75 | 37.55 | 37.55 | 113,207 | -0.29(-0.77%) |
Jan 19, 2024 | 37.75 | 37.84 | 37.47 | 37.84 | 95,812 | -0.30(-0.79%) |
Jan 18, 2024 | 38.04 | 38.16 | 37.84 | 38.14 | 182,122 | +0.36(+0.95%) |
Jan 17, 2024 | 37.67 | 37.78 | 37.45 | 37.78 | 107,571 | -0.22(-0.58%) |
Jan 16, 2024 | 38.02 | 38.20 | 37.88 | 38.00 | 78,809 | -0.36(-0.94%) |
Jan 12, 2024 | 38.35 | 38.50 | 38.28 | 38.36 | 87,035 | +0.34(+0.89%) |
Jan 11, 2024 | 37.96 | 38.17 | 37.72 | 38.02 | 76,673 | +0.46(+1.22%) |
Jan 10, 2024 | 37.30 | 37.68 | 37.30 | 37.56 | 64,686 | +0.28(+0.75%) |
Jan 09, 2024 | 37.24 | 37.38 | 37.23 | 37.28 | 68,026 | -0.31(-0.82%) |
Jan 08, 2024 | 37.44 | 37.60 | 37.41 | 37.59 | 64,412 | +0.32(+0.86%) |
Jan 05, 2024 | 37.23 | 37.65 | 37.18 | 37.27 | 67,209 | -0.26(-0.70%) |
Jan 04, 2024 | 37.48 | 37.67 | 37.47 | 37.53 | 65,443 | +0.12(+0.32%) |
Jan 03, 2024 | 37.49 | 37.56 | 37.23 | 37.41 | 107,342 | -0.60(-1.58%) |
Jan 02, 2024 | 38.15 | 38.34 | 37.98 | 38.01 | 135,691 | -0.94(-2.41%) |
Dec 29, 2023 | 39.01 | 39.12 | 38.88 | 38.95 | 62,413 | -0.06(-0.15%) |
Dec 28, 2023 | 39.11 | 39.19 | 38.96 | 39.01 | 95,321 | -0.31(-0.79%) |
Dec 27, 2023 | 39.20 | 39.34 | 39.17 | 39.32 | 89,576 | +0.04(+0.10%) |
Dec 26, 2023 | 39.22 | 39.32 | 38.97 | 39.28 | 50,131 | +0.28(+0.72%) |
Dec 22, 2023 | 39.24 | 39.24 | 38.91 | 39.00 | 69,703 | +0.05(+0.13%) |
Dec 21, 2023 | 38.84 | 38.95 | 38.70 | 38.95 | 127,136 | +0.43(+1.12%) |
Dec 20, 2023 | 38.81 | 39.06 | 38.52 | 38.52 | 91,393 | -0.21(-0.54%) |
Dec 19, 2023 | 38.74 | 38.92 | 38.65 | 38.73 | 78,646 | +0.36(+0.94%) |
Dec 18, 2023 | 38.40 | 38.43 | 38.20 | 38.37 | 379,995 | +0.22(+0.58%) |
Dec 15, 2023 | 38.38 | 38.57 | 38.10 | 38.15 | 556,154 | -0.23(-0.60%) |
Dec 14, 2023 | 38.31 | 38.58 | 38.27 | 38.38 | 547,470 | -0.80(-2.04%) |
Dec 13, 2023 | 38.65 | 39.22 | 38.51 | 39.18 | 2,117,708 | +0.72(+1.87%) |
Dec 12, 2023 | 38.17 | 38.60 | 38.13 | 38.46 | 122,018 | +0.48(+1.26%) |
Dec 11, 2023 | 37.84 | 38.02 | 37.83 | 37.98 | 62,897 | +0.24(+0.64%) |
Dec 08, 2023 | 37.42 | 37.78 | 37.42 | 37.74 | 134,140 | +0.22(+0.58%) |
Dec 07, 2023 | 37.43 | 37.61 | 37.35 | 37.52 | 87,524 | +0.35(+0.95%) |
Dec 06, 2023 | 37.36 | 37.43 | 37.17 | 37.17 | 68,037 | -0.46(-1.22%) |
Dec 05, 2023 | 37.58 | 37.65 | 37.50 | 37.63 | 83,847 | +0.28(+0.75%) |
Dec 04, 2023 | 37.30 | 37.48 | 37.14 | 37.35 | 119,202 | -0.29(-0.77%) |
Dec 01, 2023 | 37.50 | 37.75 | 37.35 | 37.64 | 1,097,307 | -0.06(-0.16%) |
Nov 30, 2023 | 38.01 | 38.10 | 37.66 | 37.70 | 1,022,497 | -0.36(-0.95%) |
Nov 29, 2023 | 38.09 | 38.20 | 37.99 | 38.06 | 68,176 | -0.12(-0.31%) |
Nov 28, 2023 | 38.16 | 38.37 | 38.10 | 38.18 | 93,043 | +0.12(+0.31%) |
Nov 27, 2023 | 38.01 | 38.10 | 37.92 | 38.06 | 59,457 | +0.04(+0.12%) |
Nov 24, 2023 | 37.78 | 38.02 | 37.74 | 38.02 | 74,138 | +0.45(+1.20%) |
Nov 22, 2023 | 37.55 | 37.64 | 37.47 | 37.57 | 53,820 | +0.16(+0.43%) |
Nov 21, 2023 | 37.44 | 37.58 | 37.37 | 37.41 | 67,416 | +0.08(+0.21%) |
Nov 20, 2023 | 37.13 | 37.37 | 37.09 | 37.33 | 62,553 | +0.23(+0.63%) |
Nov 17, 2023 | 36.99 | 37.10 | 36.90 | 37.10 | 116,327 | +0.38(+1.02%) |
Nov 16, 2023 | 36.62 | 36.74 | 36.53 | 36.72 | 89,685 | +0.32(+0.88%) |
Nov 15, 2023 | 36.31 | 36.47 | 36.30 | 36.40 | 126,415 | -0.31(-0.84%) |
Nov 14, 2023 | 36.48 | 36.79 | 36.46 | 36.71 | 74,987 | +0.81(+2.26%) |
Nov 13, 2023 | 35.58 | 35.94 | 35.58 | 35.90 | 96,564 | +0.14(+0.39%) |
Nov 10, 2023 | 35.42 | 35.77 | 35.17 | 35.76 | 91,455 | +0.57(+1.62%) |
Nov 09, 2023 | 35.51 | 35.67 | 35.15 | 35.19 | 95,759 | +0.22(+0.63%) |
Nov 08, 2023 | 34.82 | 35.01 | 34.80 | 34.97 | 80,903 | +0.23(+0.66%) |
Nov 07, 2023 | 34.95 | 34.95 | 34.63 | 34.74 | 86,848 | -0.28(-0.80%) |
Nov 06, 2023 | 34.91 | 35.20 | 34.82 | 35.02 | 185,342 | +0.02(+0.06%) |
Nov 03, 2023 | 34.99 | 35.16 | 34.93 | 35.00 | 218,878 | -0.22(-0.62%) |
Nov 02, 2023 | 35.15 | 35.31 | 34.92 | 35.22 | 213,577 | +0.71(+2.06%) |
Nov 01, 2023 | 34.21 | 34.51 | 34.15 | 34.51 | 100,625 | +0.29(+0.85%) |
Oct 31, 2023 | 34.18 | 34.31 | 34.03 | 34.22 | 123,692 | +0.21(+0.62%) |
Oct 30, 2023 | 33.89 | 34.05 | 33.76 | 34.01 | 167,061 | +0.28(+0.83%) |
Oct 27, 2023 | 33.88 | 34.01 | 33.60 | 33.73 | 86,629 | +0.35(+1.05%) |
Oct 26, 2023 | 33.41 | 33.51 | 33.16 | 33.38 | 152,858 | +0.49(+1.49%) |
Oct 25, 2023 | 32.80 | 33.19 | 32.74 | 32.89 | 117,131 | +0.37(+1.14%) |
Oct 24, 2023 | 32.49 | 32.62 | 32.39 | 32.52 | 180,664 | +0.08(+0.25%) |
Oct 23, 2023 | 32.29 | 32.62 | 32.18 | 32.44 | 143,480 | +0.17(+0.53%) |
Oct 20, 2023 | 32.50 | 32.57 | 32.23 | 32.27 | 134,762 | -0.72(-2.18%) |
Oct 19, 2023 | 33.08 | 33.33 | 32.93 | 32.99 | 158,317 | +0.03(+0.09%) |
Oct 18, 2023 | 33.21 | 33.22 | 32.94 | 32.96 | 222,646 | -0.73(-2.18%) |
Oct 17, 2023 | 33.40 | 33.80 | 33.37 | 33.69 | 148,496 | -0.24(-0.70%) |
Oct 16, 2023 | 33.76 | 34.01 | 33.71 | 33.93 | 90,729 | +0.08(+0.24%) |
Oct 13, 2023 | 33.98 | 34.10 | 33.73 | 33.85 | 102,274 | -0.45(-1.33%) |
Oct 12, 2023 | 34.67 | 34.67 | 34.18 | 34.30 | 102,120 | -0.30(-0.88%) |
Oct 11, 2023 | 34.71 | 34.77 | 34.46 | 34.61 | 108,137 | +0.48(+1.41%) |
Oct 10, 2023 | 34.04 | 34.30 | 34.04 | 34.13 | 141,712 | +0.64(+1.91%) |
Oct 09, 2023 | 33.23 | 33.57 | 33.16 | 33.49 | 84,007 | +0.07(+0.21%) |
Oct 06, 2023 | 32.97 | 33.56 | 32.84 | 33.42 | 158,999 | +0.34(+1.03%) |
Oct 05, 2023 | 33.12 | 33.22 | 32.87 | 33.08 | 181,176 | +0.17(+0.52%) |
Oct 04, 2023 | 32.96 | 33.01 | 32.63 | 32.91 | 142,139 | +0.27(+0.81%) |
Oct 03, 2023 | 32.50 | 32.71 | 32.50 | 32.64 | 149,481 | -0.16(-0.48%) |
Oct 02, 2023 | 33.07 | 33.08 | 32.73 | 32.80 | 107,293 | -0.87(-2.58%) |
Sep 29, 2023 | 34.17 | 34.17 | 33.59 | 33.67 | 103,636 | -0.03(-0.09%) |
Sep 28, 2023 | 33.66 | 33.86 | 33.51 | 33.70 | 162,518 | +0.48(+1.44%) |
Sep 27, 2023 | 33.36 | 33.51 | 33.03 | 33.22 | 129,944 | -0.24(-0.72%) |
Sep 26, 2023 | 33.62 | 33.69 | 33.45 | 33.46 | 92,426 | -0.48(-1.41%) |
Sep 25, 2023 | 33.76 | 33.97 | 33.86 | 33.94 | 94,987 | -0.09(-0.26%) |
Sep 22, 2023 | 34.02 | 34.30 | 33.95 | 34.03 | 112,245 | +0.10(+0.29%) |
Sep 21, 2023 | 34.16 | 34.27 | 33.91 | 33.93 | 93,870 | -0.39(-1.14%) |
Sep 20, 2023 | 34.63 | 34.93 | 34.26 | 34.32 | 89,521 | -0.93(-2.64%) |
Sep 19, 2023 | 35.22 | 35.27 | 35.05 | 35.25 | 88,195 | +0.20(+0.57%) |
Sep 18, 2023 | 35.14 | 35.17 | 34.92 | 35.05 | 73,509 | -0.67(-1.88%) |
Sep 15, 2023 | 35.67 | 35.87 | 35.66 | 35.72 | 75,505 | +0.28(+0.79%) |
Sep 14, 2023 | 35.13 | 35.45 | 35.13 | 35.44 | 78,838 | +0.32(+0.91%) |
Sep 13, 2023 | 35.23 | 35.41 | 35.07 | 35.12 | 54,523 | -0.22(-0.62%) |
Sep 12, 2023 | 35.52 | 35.55 | 35.29 | 35.34 | 56,076 | -0.55(-1.53%) |
Sep 11, 2023 | 35.66 | 35.90 | 35.62 | 35.89 | 105,035 | +0.55(+1.56%) |
Sep 08, 2023 | 35.45 | 35.50 | 35.27 | 35.34 | 70,894 | -0.06(-0.17%) |
Sep 07, 2023 | 35.39 | 35.50 | 35.22 | 35.40 | 104,650 | +0.12(+0.34%) |
Sep 06, 2023 | 35.25 | 35.39 | 35.15 | 35.28 | 65,517 | +0.27(+0.77%) |
Sep 05, 2023 | 35.37 | 35.37 | 34.97 | 35.01 | 66,329 | -0.98(-2.72%) |
Sep 01, 2023 | 36.44 | 36.44 | 35.95 | 35.99 | 61,540 | -0.19(-0.53%) |
Aug 31, 2023 | 36.39 | 36.48 | 36.04 | 36.18 | 51,105 | -0.05(-0.14%) |
Aug 30, 2023 | 36.32 | 36.47 | 36.19 | 36.23 | 63,017 | +0.16(+0.44%) |
Aug 29, 2023 | 35.56 | 36.08 | 35.56 | 36.07 | 92,740 | +0.32(+0.90%) |
Aug 28, 2023 | 35.60 | 35.78 | 35.60 | 35.75 | 84,935 | +0.52(+1.48%) |
Aug 25, 2023 | 35.29 | 35.45 | 34.93 | 35.23 | 67,963 | +0.15(+0.43%) |
Aug 24, 2023 | 35.27 | 35.32 | 35.06 | 35.08 | 92,811 | -0.09(-0.26%) |
Aug 23, 2023 | 35.00 | 35.19 | 34.96 | 35.17 | 60,431 | +0.35(+1.01%) |
Aug 22, 2023 | 35.02 | 35.02 | 34.76 | 34.82 | 103,612 | -0.15(-0.43%) |
Aug 21, 2023 | 34.98 | 35.00 | 34.73 | 34.97 | 345,653 | +0.01(+0.03%) |
Aug 18, 2023 | 34.61 | 35.01 | 34.57 | 34.96 | 134,400 | +0.20(+0.58%) |
Aug 17, 2023 | 35.20 | 35.20 | 34.73 | 34.76 | 241,244 | -0.17(-0.49%) |
Aug 16, 2023 | 35.16 | 35.32 | 34.93 | 34.93 | 173,075 | -0.18(-0.51%) |
Aug 15, 2023 | 35.36 | 35.38 | 35.06 | 35.11 | 94,254 | -0.45(-1.27%) |
Aug 14, 2023 | 35.13 | 35.59 | 35.09 | 35.56 | 291,601 | +0.18(+0.51%) |
Aug 11, 2023 | 35.50 | 35.53 | 35.30 | 35.38 | 122,295 | -0.29(-0.81%) |
Aug 10, 2023 | 35.80 | 36.10 | 35.66 | 35.67 | 472,114 | +0.37(+1.05%) |
Aug 09, 2023 | 35.06 | 35.42 | 35.06 | 35.30 | 209,738 | +0.29(+0.83%) |
Aug 08, 2023 | 34.74 | 35.03 | 34.65 | 35.01 | 99,970 | -0.11(-0.31%) |
Aug 07, 2023 | 35.00 | 35.19 | 34.85 | 35.12 | 58,556 | +0.41(+1.18%) |
Aug 04, 2023 | 34.61 | 35.11 | 34.61 | 34.71 | 64,746 | +0.21(+0.61%) |
Aug 03, 2023 | 34.53 | 34.65 | 34.27 | 34.50 | 92,571 | -0.35(-1.00%) |
Aug 02, 2023 | 35.12 | 35.19 | 34.78 | 34.85 | 214,567 | -0.65(-1.83%) |
Aug 01, 2023 | 35.52 | 35.64 | 35.37 | 35.50 | 93,597 | -0.40(-1.11%) |
Jul 31, 2023 | 35.98 | 36.09 | 35.84 | 35.90 | 74,565 | -0.10(-0.28%) |
Jul 28, 2023 | 35.87 | 36.14 | 35.80 | 36.00 | 83,514 | +0.76(+2.16%) |
Jul 27, 2023 | 35.41 | 35.64 | 35.24 | 35.24 | 92,185 | +0.21(+0.60%) |
Jul 26, 2023 | 34.64 | 35.20 | 34.64 | 35.03 | 91,318 | -0.22(-0.62%) |
Jul 25, 2023 | 34.88 | 35.58 | 34.88 | 35.25 | 670,109 | -0.17(-0.48%) |
Jul 24, 2023 | 35.50 | 35.63 | 35.42 | 35.42 | 926,818 | -0.25(-0.70%) |
Jul 21, 2023 | 35.77 | 35.81 | 35.65 | 35.67 | 638,240 | +0.08(+0.22%) |
Jul 20, 2023 | 35.69 | 35.80 | 35.54 | 35.59 | 1,080,077 | +0.15(+0.42%) |
Jul 19, 2023 | 35.44 | 35.58 | 35.33 | 35.44 | 240,592 | -0.39(-1.09%) |
Jul 18, 2023 | 35.74 | 35.87 | 35.68 | 35.83 | 125,478 | -0.05(-0.14%) |
Jul 17, 2023 | 35.68 | 35.88 | 35.65 | 35.88 | 117,990 | -0.08(-0.22%) |
Jul 14, 2023 | 36.10 | 36.15 | 35.94 | 35.96 | 92,733 | +0.04(+0.11%) |
Jul 13, 2023 | 35.64 | 35.95 | 35.60 | 35.92 | 155,763 | +0.57(+1.60%) |
Jul 12, 2023 | 34.88 | 35.39 | 34.87 | 35.35 | 124,355 | +0.97(+2.83%) |
Jul 11, 2023 | 34.46 | 34.50 | 34.23 | 34.38 | 80,604 | +0.10(+0.29%) |
Jul 10, 2023 | 34.27 | 34.37 | 34.14 | 34.28 | 124,528 | +0.36(+1.06%) |
Jul 07, 2023 | 33.74 | 34.05 | 33.63 | 33.92 | 88,923 | +0.16(+0.47%) |
Jul 06, 2023 | 34.03 | 34.03 | 33.51 | 33.76 | 92,068 | -0.92(-2.65%) |
Jul 05, 2023 | 34.87 | 34.88 | 34.64 | 34.68 | 671,695 | -1.20(-3.34%) |
Jul 03, 2023 | 35.82 | 35.96 | 35.72 | 35.88 | 69,694 | -0.04(-0.11%) |
Jun 30, 2023 | 36.00 | 36.01 | 35.75 | 35.92 | 129,862 | +0.39(+1.10%) |
Jun 29, 2023 | 35.31 | 35.53 | 35.31 | 35.53 | 119,117 | +0.08(+0.23%) |
Jun 28, 2023 | 35.40 | 35.51 | 35.36 | 35.45 | 174,700 | +0.20(+0.57%) |
Jun 27, 2023 | 34.99 | 35.33 | 34.93 | 35.25 | 130,895 | +0.43(+1.23%) |
Jun 26, 2023 | 34.78 | 34.91 | 34.76 | 34.82 | 96,281 | +0.37(+1.07%) |
Jun 23, 2023 | 34.20 | 34.56 | 34.20 | 34.45 | 75,228 | -0.57(-1.63%) |
Jun 22, 2023 | 34.91 | 35.07 | 34.91 | 35.02 | 80,147 | -0.20(-0.57%) |
Jun 21, 2023 | 35.02 | 35.33 | 34.91 | 35.22 | 96,754 | +0.06(+0.17%) |
Jun 20, 2023 | 35.40 | 35.40 | 35.11 | 35.16 | 262,898 | -0.77(-2.14%) |
Jun 16, 2023 | 35.73 | 36.34 | 35.64 | 35.93 | 264,029 | +0.84(+2.39%) |
Jun 15, 2023 | 34.72 | 35.10 | 34.70 | 35.09 | 70,973 | +0.65(+1.89%) |
Jun 14, 2023 | 34.52 | 34.64 | 34.25 | 34.44 | 90,283 | +0.23(+0.67%) |
Jun 13, 2023 | 34.00 | 34.40 | 33.98 | 34.21 | 83,270 | +0.23(+0.68%) |
Jun 12, 2023 | 33.83 | 33.98 | 33.73 | 33.98 | 115,198 | +0.41(+1.22%) |
Jun 09, 2023 | 33.88 | 33.93 | 33.56 | 33.57 | 133,005 | -0.20(-0.61%) |
Jun 08, 2023 | 33.71 | 33.81 | 33.61 | 33.77 | 51,949 | +0.30(+0.88%) |
Jun 07, 2023 | 33.66 | 33.73 | 33.47 | 33.48 | 62,467 | -0.29(-0.86%) |
Jun 06, 2023 | 33.70 | 33.77 | 33.62 | 33.77 | 76,197 | -0.12(-0.36%) |
Jun 05, 2023 | 33.98 | 33.98 | 33.76 | 33.89 | 149,749 | -0.19(-0.55%) |
Jun 02, 2023 | 34.26 | 34.30 | 34.05 | 34.08 | 80,724 | +0.10(+0.29%) |
Jun 01, 2023 | 33.48 | 34.03 | 33.48 | 33.98 | 367,399 | +0.46(+1.37%) |
May 31, 2023 | 33.55 | 33.57 | 33.19 | 33.52 | 350,168 | -0.74(-2.17%) |
May 30, 2023 | 34.26 | 34.29 | 34.12 | 34.27 | 400,740 | +0.08(+0.22%) |
May 26, 2023 | 33.84 | 34.25 | 33.81 | 34.19 | 145,052 | +0.34(+1.00%) |
May 25, 2023 | 33.73 | 33.89 | 33.69 | 33.85 | 106,312 | +0.04(+0.12%) |
May 24, 2023 | 33.66 | 33.94 | 33.64 | 33.81 | 128,636 | -0.44(-1.28%) |
May 23, 2023 | 34.70 | 34.70 | 34.25 | 34.25 | 88,350 | -0.80(-2.28%) |
May 22, 2023 | 35.12 | 35.21 | 35.01 | 35.05 | 54,407 | -0.12(-0.34%) |
May 19, 2023 | 35.10 | 35.31 | 35.09 | 35.17 | 60,951 | +0.39(+1.12%) |
May 18, 2023 | 34.72 | 34.79 | 34.59 | 34.78 | 56,349 | +0.06(+0.17%) |
May 17, 2023 | 34.78 | 34.78 | 34.55 | 34.72 | 56,752 | +0.17(+0.49%) |
May 16, 2023 | 34.69 | 34.75 | 34.55 | 34.55 | 120,079 | -0.35(-1.00%) |
May 15, 2023 | 34.86 | 34.97 | 34.68 | 34.90 | 103,791 | +0.06(+0.17%) |
May 12, 2023 | 34.88 | 34.98 | 34.61 | 34.84 | 119,016 | +0.09(+0.26%) |
May 11, 2023 | 34.65 | 34.93 | 34.52 | 34.75 | 67,934 | -0.47(-1.33%) |
May 10, 2023 | 35.30 | 35.64 | 34.94 | 35.22 | 227,501 | -0.45(-1.26%) |
May 09, 2023 | 35.54 | 35.81 | 35.44 | 35.67 | 57,161 | -0.24(-0.66%) |
May 08, 2023 | 36.07 | 36.08 | 35.89 | 35.91 | 66,320 | -0.09(-0.26%) |
May 05, 2023 | 35.80 | 36.07 | 35.78 | 36.00 | 135,594 | +0.26(+0.73%) |
May 04, 2023 | 35.62 | 35.94 | 35.55 | 35.74 | 96,327 | -0.05(-0.14%) |
May 03, 2023 | 35.88 | 36.18 | 35.78 | 35.79 | 137,120 | +0.07(+0.20%) |
May 02, 2023 | 35.62 | 35.72 | 35.38 | 35.72 | 136,355 | -0.06(-0.17%) |