Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 43.14 | 43.30 | 43.00 | 43.15 | 11,627 | -0.12(-0.28%) |
May 16, 2024 | 43.32 | 43.52 | 43.23 | 43.27 | 4,789 | -0.27(-0.62%) |
May 15, 2024 | 43.26 | 43.54 | 43.03 | 43.54 | 18,397 | +0.62(+1.44%) |
May 14, 2024 | 42.80 | 42.97 | 42.70 | 42.92 | 7,881 | +0.04(+0.09%) |
May 13, 2024 | 42.99 | 43.04 | 42.79 | 42.88 | 6,593 | +0.21(+0.49%) |
May 10, 2024 | 42.76 | 42.77 | 42.60 | 42.67 | 16,999 | +0.15(+0.35%) |
May 09, 2024 | 42.34 | 42.72 | 42.23 | 42.52 | 10,856 | +0.10(+0.24%) |
May 08, 2024 | 42.38 | 42.46 | 42.38 | 42.42 | 5,831 | +0.10(+0.24%) |
May 07, 2024 | 42.25 | 42.36 | 42.19 | 42.32 | 4,272 | +0.19(+0.45%) |
May 06, 2024 | 42.02 | 42.18 | 41.91 | 42.13 | 9,955 | +0.21(+0.50%) |
May 03, 2024 | 41.79 | 41.96 | 41.73 | 41.92 | 5,648 | +0.59(+1.43%) |
May 02, 2024 | 41.36 | 41.36 | 40.98 | 41.33 | 6,011 | +0.49(+1.20%) |
May 01, 2024 | 40.61 | 41.05 | 40.55 | 40.84 | 7,835 | +0.24(+0.59%) |
Apr 30, 2024 | 40.91 | 41.02 | 40.60 | 40.60 | 1,739 | -0.62(-1.50%) |
Apr 29, 2024 | 41.26 | 41.35 | 41.11 | 41.22 | 7,154 | +0.18(+0.44%) |
Apr 26, 2024 | 41.08 | 41.31 | 41.04 | 41.04 | 8,032 | +0.27(+0.65%) |
Apr 25, 2024 | 40.57 | 40.88 | 40.17 | 40.77 | 6,424 | -0.34(-0.81%) |
Apr 24, 2024 | 41.18 | 41.28 | 40.81 | 41.11 | 12,835 | +0.36(+0.88%) |
Apr 23, 2024 | 40.55 | 40.98 | 40.55 | 40.75 | 5,980 | +0.53(+1.32%) |
Apr 22, 2024 | 40.16 | 40.51 | 40.05 | 40.22 | 12,454 | +0.19(+0.47%) |
Apr 19, 2024 | 40.14 | 40.29 | 40.01 | 40.03 | 9,122 | -0.36(-0.89%) |
Apr 18, 2024 | 40.26 | 40.63 | 40.23 | 40.39 | 6,794 | +0.00(+0.00%) |
Apr 17, 2024 | 40.62 | 40.62 | 40.25 | 40.39 | 9,859 | -0.01(-0.02%) |
Apr 16, 2024 | 40.24 | 40.49 | 40.24 | 40.40 | 5,597 | -0.28(-0.69%) |
Apr 15, 2024 | 41.30 | 41.46 | 40.60 | 40.68 | 8,869 | -0.28(-0.68%) |
Apr 12, 2024 | 41.26 | 41.42 | 40.80 | 40.96 | 5,538 | -0.77(-1.85%) |
Apr 11, 2024 | 41.69 | 41.87 | 41.31 | 41.73 | 5,944 | +0.21(+0.51%) |
Apr 10, 2024 | 41.61 | 41.70 | 41.46 | 41.52 | 6,583 | -1.11(-2.60%) |
Apr 09, 2024 | 42.48 | 42.63 | 42.26 | 42.63 | 3,359 | +0.87(+2.08%) |
Apr 08, 2024 | 41.84 | 41.89 | 41.71 | 41.76 | 19,137 | -0.14(-0.33%) |
Apr 05, 2024 | 41.66 | 42.03 | 41.66 | 41.90 | 4,169 | +0.02(+0.05%) |
Apr 04, 2024 | 42.59 | 42.71 | 41.88 | 41.88 | 9,063 | -0.37(-0.88%) |
Apr 03, 2024 | 42.01 | 42.40 | 42.01 | 42.25 | 3,917 | +0.02(+0.05%) |
Apr 02, 2024 | 42.36 | 42.36 | 42.15 | 42.23 | 5,951 | -0.67(-1.56%) |
Apr 01, 2024 | 43.10 | 43.10 | 42.59 | 42.90 | 7,959 | -0.21(-0.49%) |
Mar 28, 2024 | 42.71 | 43.24 | 42.71 | 43.11 | 5,003 | +0.77(+1.82%) |
Mar 27, 2024 | 42.04 | 42.34 | 41.89 | 42.34 | 6,797 | +0.35(+0.83%) |
Mar 26, 2024 | 41.98 | 42.11 | 41.95 | 41.99 | 6,671 | +0.16(+0.38%) |
Mar 25, 2024 | 42.19 | 42.19 | 41.83 | 41.83 | 11,684 | -0.43(-1.02%) |
Mar 22, 2024 | 42.51 | 42.59 | 42.20 | 42.26 | 7,637 | -0.24(-0.56%) |
Mar 21, 2024 | 42.44 | 42.62 | 42.42 | 42.50 | 9,944 | +0.33(+0.78%) |
Mar 20, 2024 | 41.83 | 42.27 | 41.83 | 42.17 | 8,785 | +0.34(+0.81%) |
Mar 19, 2024 | 41.44 | 41.83 | 41.43 | 41.83 | 7,514 | +0.15(+0.36%) |
Mar 18, 2024 | 41.69 | 41.82 | 41.59 | 41.68 | 4,525 | -0.02(-0.05%) |
Mar 15, 2024 | 41.56 | 41.86 | 41.49 | 41.70 | 10,071 | +0.08(+0.19%) |
Mar 14, 2024 | 42.05 | 42.05 | 41.61 | 41.62 | 36,387 | -0.47(-1.12%) |
Mar 13, 2024 | 42.02 | 42.24 | 42.02 | 42.09 | 4,439 | -0.12(-0.28%) |
Mar 12, 2024 | 42.01 | 42.27 | 42.01 | 42.21 | 5,225 | +0.32(+0.76%) |
Mar 11, 2024 | 41.91 | 42.13 | 41.71 | 41.89 | 5,630 | -0.16(-0.38%) |
Mar 08, 2024 | 42.29 | 42.31 | 42.02 | 42.05 | 6,954 | -0.18(-0.43%) |
Mar 07, 2024 | 42.09 | 42.28 | 42.09 | 42.23 | 11,077 | +0.42(+1.00%) |
Mar 06, 2024 | 41.64 | 42.05 | 41.64 | 41.81 | 9,283 | +0.47(+1.14%) |
Mar 05, 2024 | 41.52 | 41.67 | 41.29 | 41.34 | 8,509 | -0.34(-0.82%) |
Mar 04, 2024 | 41.61 | 41.81 | 41.53 | 41.68 | 3,661 | +0.04(+0.10%) |
Mar 01, 2024 | 41.23 | 41.64 | 41.20 | 41.64 | 16,156 | +0.56(+1.36%) |
Feb 29, 2024 | 41.28 | 41.34 | 41.04 | 41.08 | 5,439 | +0.00(+0.00%) |
Feb 28, 2024 | 40.92 | 41.26 | 40.92 | 41.08 | 3,842 | +0.03(+0.07%) |
Feb 27, 2024 | 40.93 | 41.08 | 40.89 | 41.05 | 12,366 | +0.34(+0.83%) |
Feb 26, 2024 | 40.84 | 40.88 | 40.70 | 40.71 | 19,832 | -0.14(-0.34%) |
Feb 23, 2024 | 40.79 | 40.95 | 40.76 | 40.85 | 8,179 | +0.16(+0.39%) |
Feb 22, 2024 | 40.54 | 40.71 | 40.40 | 40.69 | 12,095 | +0.62(+1.55%) |
Feb 21, 2024 | 39.96 | 40.10 | 39.96 | 40.07 | 24,006 | +0.06(+0.15%) |
Feb 20, 2024 | 40.11 | 40.12 | 39.91 | 40.01 | 18,455 | -0.02(-0.05%) |
Feb 16, 2024 | 40.14 | 40.23 | 40.03 | 40.03 | 3,614 | +0.00(+0.00%) |
Feb 15, 2024 | 39.94 | 40.03 | 39.81 | 40.03 | 8,521 | +0.58(+1.47%) |
Feb 14, 2024 | 39.11 | 39.50 | 39.03 | 39.45 | 8,472 | +0.57(+1.47%) |
Feb 13, 2024 | 38.93 | 39.16 | 38.75 | 38.88 | 6,080 | -0.48(-1.22%) |
Feb 12, 2024 | 39.17 | 39.41 | 39.14 | 39.36 | 8,923 | +0.20(+0.51%) |
Feb 09, 2024 | 39.07 | 39.27 | 38.99 | 39.16 | 10,347 | +0.02(+0.05%) |
Feb 08, 2024 | 39.03 | 39.23 | 39.01 | 39.14 | 15,511 | +0.09(+0.23%) |
Feb 07, 2024 | 38.84 | 39.30 | 38.84 | 39.05 | 6,132 | +0.29(+0.75%) |
Feb 06, 2024 | 38.40 | 38.88 | 38.40 | 38.76 | 3,875 | +0.36(+0.94%) |
Feb 05, 2024 | 38.37 | 38.52 | 38.24 | 38.40 | 54,941 | -0.39(-1.01%) |
Feb 02, 2024 | 38.66 | 38.94 | 38.58 | 38.79 | 7,536 | -0.26(-0.67%) |
Feb 01, 2024 | 38.59 | 39.12 | 38.49 | 39.05 | 8,427 | +0.56(+1.45%) |
Jan 31, 2024 | 38.90 | 39.00 | 38.49 | 38.49 | 6,839 | -0.41(-1.05%) |
Jan 30, 2024 | 38.71 | 38.90 | 38.71 | 38.90 | 3,285 | +0.13(+0.34%) |
Jan 29, 2024 | 38.48 | 38.78 | 38.46 | 38.77 | 12,813 | +0.29(+0.75%) |
Jan 26, 2024 | 38.57 | 38.73 | 38.48 | 38.48 | 12,786 | +0.19(+0.50%) |
Jan 25, 2024 | 38.29 | 38.33 | 38.15 | 38.29 | 5,194 | +0.28(+0.74%) |
Jan 24, 2024 | 38.55 | 38.55 | 38.01 | 38.01 | 6,833 | -0.33(-0.86%) |
Jan 23, 2024 | 38.37 | 38.41 | 38.21 | 38.34 | 6,720 | -0.03(-0.08%) |
Jan 22, 2024 | 38.20 | 38.58 | 38.08 | 38.37 | 9,052 | +0.25(+0.66%) |
Jan 19, 2024 | 37.81 | 38.12 | 37.81 | 38.12 | 7,062 | +0.27(+0.71%) |
Jan 18, 2024 | 37.67 | 37.91 | 37.64 | 37.85 | 5,569 | +0.14(+0.37%) |
Jan 17, 2024 | 37.62 | 37.78 | 37.56 | 37.71 | 6,842 | -0.38(-1.00%) |
Jan 16, 2024 | 38.10 | 38.21 | 38.01 | 38.09 | 19,803 | -0.53(-1.37%) |
Jan 12, 2024 | 38.65 | 38.70 | 38.60 | 38.62 | 3,797 | +0.08(+0.21%) |
Jan 11, 2024 | 38.53 | 38.55 | 38.25 | 38.54 | 7,575 | -0.08(-0.21%) |
Jan 10, 2024 | 38.40 | 38.69 | 38.38 | 38.62 | 14,078 | +0.30(+0.78%) |
Jan 09, 2024 | 38.36 | 38.59 | 38.27 | 38.32 | 7,031 | -0.15(-0.39%) |
Jan 08, 2024 | 38.07 | 38.47 | 38.07 | 38.47 | 3,130 | +0.45(+1.18%) |
Jan 05, 2024 | 37.94 | 38.37 | 37.94 | 38.02 | 4,885 | -0.05(-0.13%) |
Jan 04, 2024 | 38.15 | 38.32 | 37.83 | 38.07 | 15,448 | -0.25(-0.65%) |
Jan 03, 2024 | 38.66 | 38.66 | 38.22 | 38.32 | 5,851 | -0.72(-1.84%) |
Jan 02, 2024 | 39.11 | 39.28 | 38.88 | 39.04 | 8,062 | -0.48(-1.21%) |
Dec 29, 2023 | 39.67 | 39.69 | 39.52 | 39.52 | 3,705 | -0.04(-0.10%) |
Dec 28, 2023 | 39.57 | 39.73 | 39.56 | 39.56 | 5,669 | -0.06(-0.15%) |
Dec 27, 2023 | 39.35 | 39.71 | 39.35 | 39.62 | 9,648 | +0.10(+0.25%) |
Dec 26, 2023 | 39.29 | 39.59 | 39.19 | 39.52 | 13,396 | +0.27(+0.69%) |
Dec 22, 2023 | 39.18 | 39.30 | 39.18 | 39.25 | 5,283 | +0.18(+0.46%) |
Dec 21, 2023 | 38.75 | 39.07 | 38.75 | 39.07 | 42,040 | +0.42(+1.09%) |
Dec 20, 2023 | 38.91 | 39.18 | 38.62 | 38.65 | 14,213 | -0.31(-0.80%) |
Dec 19, 2023 | 38.56 | 38.97 | 38.56 | 38.96 | 9,714 | +0.63(+1.64%) |
Dec 18, 2023 | 38.34 | 38.42 | 38.20 | 38.33 | 24,992 | -0.06(-0.15%) |
Dec 15, 2023 | 38.52 | 38.61 | 38.39 | 38.39 | 7,936 | -0.17(-0.44%) |
Dec 14, 2023 | 38.40 | 38.65 | 38.40 | 38.56 | 12,584 | +0.68(+1.79%) |
Dec 13, 2023 | 37.36 | 38.01 | 37.22 | 37.88 | 11,418 | +0.60(+1.61%) |
Dec 12, 2023 | 37.17 | 37.38 | 37.11 | 37.28 | 12,295 | +0.11(+0.30%) |
Dec 11, 2023 | 37.06 | 37.28 | 37.06 | 37.17 | 5,981 | +0.18(+0.49%) |
Dec 08, 2023 | 36.85 | 37.11 | 36.85 | 36.99 | 3,930 | +0.02(+0.05%) |
Dec 07, 2023 | 36.93 | 37.10 | 36.73 | 36.97 | 35,617 | +0.10(+0.27%) |
Dec 06, 2023 | 36.83 | 37.04 | 36.83 | 36.87 | 15,453 | +0.31(+0.85%) |
Dec 05, 2023 | 36.66 | 36.67 | 36.51 | 36.56 | 8,464 | -0.11(-0.30%) |
Dec 04, 2023 | 36.70 | 36.88 | 36.60 | 36.67 | 15,570 | -0.23(-0.62%) |
Dec 01, 2023 | 36.40 | 37.00 | 36.40 | 36.90 | 12,442 | +0.40(+1.09%) |
Nov 30, 2023 | 36.23 | 36.50 | 36.23 | 36.50 | 5,396 | +0.27(+0.74%) |
Nov 29, 2023 | 36.22 | 36.40 | 36.19 | 36.23 | 13,826 | +0.21(+0.58%) |
Nov 28, 2023 | 36.07 | 36.31 | 35.98 | 36.02 | 5,301 | -0.04(-0.11%) |
Nov 27, 2023 | 35.95 | 36.22 | 35.92 | 36.06 | 11,129 | +0.03(+0.08%) |
Nov 24, 2023 | 35.86 | 36.06 | 35.86 | 36.03 | 2,859 | +0.28(+0.78%) |
Nov 22, 2023 | 35.66 | 35.79 | 35.66 | 35.76 | 2,599 | +0.17(+0.48%) |
Nov 21, 2023 | 35.46 | 35.69 | 35.46 | 35.59 | 7,433 | +0.13(+0.37%) |
Nov 20, 2023 | 34.93 | 35.54 | 34.93 | 35.46 | 14,323 | +0.07(+0.20%) |
Nov 17, 2023 | 35.46 | 35.46 | 35.30 | 35.39 | 7,878 | +0.19(+0.54%) |
Nov 16, 2023 | 35.18 | 35.47 | 35.12 | 35.20 | 11,252 | -0.03(-0.09%) |
Nov 15, 2023 | 35.10 | 35.37 | 35.10 | 35.23 | 6,293 | +0.25(+0.71%) |
Nov 14, 2023 | 34.25 | 35.06 | 34.25 | 34.98 | 15,423 | +1.23(+3.64%) |
Nov 13, 2023 | 33.48 | 33.83 | 33.48 | 33.75 | 6,181 | -0.05(-0.15%) |
Nov 10, 2023 | 33.41 | 33.80 | 33.39 | 33.80 | 24,365 | +0.45(+1.35%) |
Nov 09, 2023 | 33.62 | 33.73 | 33.32 | 33.35 | 5,535 | +0.01(+0.03%) |
Nov 08, 2023 | 33.41 | 33.47 | 33.30 | 33.34 | 5,921 | -0.07(-0.21%) |
Nov 07, 2023 | 33.17 | 33.50 | 33.17 | 33.41 | 37,404 | +0.06(+0.18%) |
Nov 06, 2023 | 33.57 | 33.64 | 33.31 | 33.35 | 5,533 | -0.32(-0.95%) |
Nov 03, 2023 | 33.70 | 33.77 | 33.58 | 33.67 | 6,186 | +0.71(+2.15%) |
Nov 02, 2023 | 32.63 | 32.96 | 32.63 | 32.96 | 7,155 | +0.95(+2.96%) |
Nov 01, 2023 | 31.87 | 32.05 | 31.76 | 32.01 | 8,420 | +0.18(+0.56%) |
Oct 31, 2023 | 31.58 | 31.89 | 31.58 | 31.83 | 7,876 | +0.24(+0.76%) |
Oct 30, 2023 | 31.54 | 31.68 | 31.35 | 31.59 | 7,845 | +0.27(+0.86%) |
Oct 27, 2023 | 31.69 | 31.69 | 31.23 | 31.33 | 15,575 | -0.19(-0.60%) |
Oct 26, 2023 | 31.40 | 31.67 | 31.40 | 31.52 | 2,929 | +0.22(+0.70%) |
Oct 25, 2023 | 31.60 | 31.60 | 31.28 | 31.30 | 8,448 | -0.45(-1.41%) |
Oct 24, 2023 | 31.71 | 31.99 | 31.67 | 31.74 | 14,492 | -0.07(-0.22%) |
Oct 23, 2023 | 31.66 | 32.05 | 31.50 | 31.81 | 6,781 | +0.01(+0.03%) |
Oct 20, 2023 | 31.95 | 32.07 | 31.80 | 31.80 | 26,291 | -0.30(-0.93%) |
Oct 19, 2023 | 32.18 | 32.60 | 31.98 | 32.10 | 13,702 | -0.08(-0.25%) |
Oct 18, 2023 | 32.83 | 32.83 | 32.18 | 32.18 | 15,490 | -1.00(-3.01%) |
Oct 17, 2023 | 32.80 | 33.33 | 32.80 | 33.18 | 9,394 | +0.05(+0.15%) |
Oct 16, 2023 | 32.90 | 33.14 | 32.89 | 33.13 | 3,431 | +0.27(+0.82%) |
Oct 13, 2023 | 33.25 | 33.25 | 32.84 | 32.86 | 7,912 | -0.49(-1.47%) |
Oct 12, 2023 | 33.79 | 33.79 | 33.21 | 33.35 | 6,351 | -0.39(-1.15%) |
Oct 11, 2023 | 33.62 | 33.78 | 33.61 | 33.74 | 7,992 | +0.15(+0.45%) |
Oct 10, 2023 | 33.42 | 33.79 | 33.41 | 33.59 | 6,959 | +0.31(+0.93%) |
Oct 09, 2023 | 32.95 | 33.36 | 32.95 | 33.28 | 2,586 | +0.01(+0.03%) |
Oct 06, 2023 | 32.78 | 33.39 | 32.64 | 33.27 | 13,638 | +0.22(+0.66%) |
Oct 05, 2023 | 33.04 | 33.07 | 32.85 | 33.05 | 3,926 | +0.14(+0.42%) |
Oct 04, 2023 | 32.69 | 32.97 | 32.63 | 32.91 | 7,464 | +0.25(+0.76%) |
Oct 03, 2023 | 32.82 | 32.84 | 32.58 | 32.66 | 3,054 | -0.49(-1.47%) |
Oct 02, 2023 | 33.28 | 33.48 | 32.93 | 33.15 | 12,134 | -0.55(-1.63%) |
Sep 29, 2023 | 34.01 | 34.01 | 33.57 | 33.70 | 18,009 | +0.08(+0.24%) |
Sep 28, 2023 | 33.37 | 33.67 | 33.37 | 33.62 | 7,423 | +0.23(+0.69%) |
Sep 27, 2023 | 33.45 | 33.51 | 33.26 | 33.39 | 4,133 | +0.08(+0.24%) |
Sep 26, 2023 | 33.66 | 33.66 | 33.31 | 33.31 | 7,146 | -0.58(-1.71%) |
Sep 25, 2023 | 33.67 | 33.93 | 33.79 | 33.89 | 4,321 | +0.06(+0.18%) |
Sep 22, 2023 | 34.04 | 34.04 | 33.83 | 33.83 | 5,670 | -0.25(-0.73%) |
Sep 21, 2023 | 34.32 | 34.41 | 34.00 | 34.08 | 5,410 | -0.54(-1.56%) |
Sep 20, 2023 | 34.84 | 35.09 | 34.62 | 34.62 | 3,431 | -0.07(-0.20%) |
Sep 19, 2023 | 34.81 | 34.83 | 34.62 | 34.69 | 6,492 | -0.19(-0.56%) |
Sep 18, 2023 | 34.81 | 35.02 | 34.81 | 34.88 | 4,813 | -0.04(-0.11%) |
Sep 15, 2023 | 35.06 | 35.16 | 34.92 | 34.92 | 2,305 | -0.14(-0.40%) |
Sep 14, 2023 | 34.90 | 35.15 | 34.90 | 35.06 | 15,025 | +0.42(+1.21%) |
Sep 13, 2023 | 34.62 | 34.83 | 34.62 | 34.64 | 2,037 | -0.15(-0.43%) |
Sep 12, 2023 | 34.83 | 35.01 | 34.77 | 34.79 | 7,264 | -0.25(-0.71%) |
Sep 11, 2023 | 34.92 | 35.12 | 34.92 | 35.04 | 4,972 | +0.34(+0.98%) |
Sep 08, 2023 | 34.96 | 35.06 | 34.69 | 34.70 | 5,322 | -0.30(-0.85%) |
Sep 07, 2023 | 34.95 | 35.13 | 34.89 | 35.00 | 15,990 | -0.16(-0.45%) |
Sep 06, 2023 | 35.28 | 35.36 | 35.03 | 35.16 | 14,125 | -0.15(-0.42%) |
Sep 05, 2023 | 35.75 | 35.75 | 35.31 | 35.31 | 12,769 | -0.60(-1.67%) |
Sep 01, 2023 | 36.10 | 36.10 | 35.79 | 35.91 | 16,037 | -0.10(-0.28%) |
Aug 31, 2023 | 36.02 | 36.16 | 35.81 | 36.01 | 6,550 | +0.09(+0.25%) |
Aug 30, 2023 | 35.84 | 36.03 | 35.84 | 35.92 | 4,395 | -0.02(-0.06%) |
Aug 29, 2023 | 35.26 | 35.94 | 35.26 | 35.94 | 6,035 | +0.59(+1.66%) |
Aug 28, 2023 | 35.23 | 35.52 | 35.12 | 35.35 | 6,992 | +0.31(+0.88%) |
Aug 25, 2023 | 34.86 | 35.19 | 34.75 | 35.04 | 5,400 | +0.29(+0.83%) |
Aug 24, 2023 | 34.99 | 35.23 | 34.74 | 34.75 | 6,069 | -0.38(-1.08%) |
Aug 23, 2023 | 34.70 | 35.18 | 34.70 | 35.13 | 3,922 | +0.37(+1.06%) |
Aug 22, 2023 | 34.75 | 34.81 | 34.75 | 34.76 | 3,373 | +0.08(+0.24%) |
Aug 21, 2023 | 34.66 | 34.81 | 34.46 | 34.68 | 8,396 | -0.05(-0.15%) |
Aug 18, 2023 | 34.55 | 34.77 | 34.55 | 34.73 | 3,871 | -0.03(-0.09%) |
Aug 17, 2023 | 35.25 | 35.25 | 34.74 | 34.76 | 8,343 | -0.50(-1.41%) |
Aug 16, 2023 | 35.36 | 35.57 | 35.26 | 35.26 | 3,133 | -0.15(-0.42%) |
Aug 15, 2023 | 35.57 | 35.67 | 35.38 | 35.41 | 6,863 | -0.39(-1.09%) |
Aug 14, 2023 | 35.58 | 35.94 | 35.58 | 35.80 | 7,580 | -0.12(-0.33%) |
Aug 11, 2023 | 35.81 | 35.92 | 35.75 | 35.92 | 4,613 | +0.04(+0.11%) |
Aug 10, 2023 | 36.09 | 36.30 | 35.88 | 35.88 | 6,560 | +0.00(+0.00%) |
Aug 09, 2023 | 36.16 | 36.16 | 35.88 | 35.88 | 4,564 | -0.40(-1.10%) |
Aug 08, 2023 | 36.03 | 36.27 | 35.95 | 36.27 | 3,869 | +0.08(+0.22%) |
Aug 07, 2023 | 36.01 | 36.27 | 36.01 | 36.19 | 10,473 | +0.26(+0.72%) |
Aug 04, 2023 | 36.05 | 36.29 | 35.94 | 35.94 | 15,158 | +0.01(+0.03%) |
Aug 03, 2023 | 36.00 | 36.08 | 35.88 | 35.93 | 12,000 | -0.49(-1.34%) |
Aug 02, 2023 | 36.25 | 37.36 | 36.24 | 36.41 | 17,349 | -0.17(-0.46%) |
Aug 01, 2023 | 36.41 | 36.82 | 36.39 | 36.58 | 23,370 | -0.13(-0.35%) |
Jul 31, 2023 | 36.78 | 36.99 | 36.70 | 36.71 | 12,973 | -0.10(-0.27%) |
Jul 28, 2023 | 36.76 | 36.99 | 36.76 | 36.81 | 17,144 | +0.15(+0.41%) |
Jul 27, 2023 | 36.89 | 37.16 | 36.62 | 36.66 | 11,784 | -0.25(-0.67%) |
Jul 26, 2023 | 36.47 | 36.91 | 36.47 | 36.91 | 12,032 | +0.28(+0.76%) |
Jul 25, 2023 | 36.38 | 36.78 | 36.38 | 36.63 | 5,519 | +0.06(+0.16%) |
Jul 24, 2023 | 36.55 | 36.65 | 36.47 | 36.57 | 4,917 | -0.09(-0.24%) |
Jul 21, 2023 | 36.36 | 36.75 | 36.27 | 36.66 | 9,493 | +0.50(+1.38%) |
Jul 20, 2023 | 36.20 | 36.29 | 36.12 | 36.16 | 3,235 | -0.16(-0.44%) |
Jul 19, 2023 | 36.18 | 36.37 | 36.14 | 36.32 | 5,745 | +0.21(+0.58%) |
Jul 18, 2023 | 36.02 | 36.19 | 36.02 | 36.11 | 3,324 | +0.07(+0.19%) |
Jul 17, 2023 | 35.94 | 36.08 | 35.85 | 36.05 | 4,478 | +0.01(+0.03%) |
Jul 14, 2023 | 35.99 | 36.15 | 35.58 | 36.04 | 31,914 | -0.08(-0.22%) |
Jul 13, 2023 | 36.05 | 36.12 | 36.04 | 36.11 | 2,648 | +0.26(+0.72%) |
Jul 12, 2023 | 35.80 | 36.03 | 35.80 | 35.86 | 5,487 | +0.47(+1.32%) |
Jul 11, 2023 | 35.12 | 35.39 | 35.12 | 35.39 | 5,611 | +0.32(+0.91%) |
Jul 10, 2023 | 34.70 | 35.17 | 34.70 | 35.07 | 6,584 | +0.32(+0.92%) |
Jul 07, 2023 | 34.64 | 35.08 | 34.64 | 34.75 | 210,005 | +0.17(+0.49%) |
Jul 06, 2023 | 34.68 | 34.81 | 34.54 | 34.58 | 5,263 | -0.48(-1.36%) |
Jul 05, 2023 | 34.56 | 35.13 | 34.56 | 35.06 | 7,573 | -0.46(-1.29%) |
Jul 03, 2023 | 35.49 | 35.52 | 35.34 | 35.52 | 5,986 | -0.13(-0.36%) |
Jun 30, 2023 | 35.40 | 35.68 | 35.20 | 35.65 | 4,970 | +0.57(+1.62%) |
Jun 29, 2023 | 34.93 | 35.10 | 34.84 | 35.08 | 5,666 | -0.01(-0.03%) |
Jun 28, 2023 | 35.05 | 35.14 | 34.94 | 35.09 | 6,821 | +0.03(+0.09%) |
Jun 27, 2023 | 34.81 | 35.07 | 34.72 | 35.06 | 5,612 | +0.33(+0.95%) |
Jun 26, 2023 | 34.62 | 34.85 | 34.62 | 34.73 | 6,365 | +0.11(+0.32%) |
Jun 23, 2023 | 34.63 | 34.80 | 34.16 | 34.62 | 37,677 | -0.29(-0.83%) |
Jun 22, 2023 | 34.91 | 34.99 | 34.88 | 34.91 | 8,718 | -0.19(-0.54%) |
Jun 21, 2023 | 34.89 | 35.21 | 34.89 | 35.10 | 5,800 | +0.04(+0.11%) |
Jun 20, 2023 | 34.94 | 35.17 | 34.93 | 35.06 | 13,283 | -0.60(-1.70%) |
Jun 16, 2023 | 35.77 | 35.99 | 35.66 | 35.66 | 14,192 | -0.14(-0.39%) |
Jun 15, 2023 | 35.33 | 35.89 | 35.29 | 35.80 | 4,177 | +0.37(+1.03%) |
Jun 14, 2023 | 35.50 | 35.64 | 35.26 | 35.44 | 12,488 | +0.02(+0.06%) |
Jun 13, 2023 | 35.14 | 35.50 | 35.14 | 35.42 | 17,507 | +0.28(+0.79%) |
Jun 12, 2023 | 35.00 | 35.15 | 34.94 | 35.14 | 7,671 | +0.18(+0.51%) |
Jun 09, 2023 | 34.97 | 35.11 | 34.90 | 34.96 | 5,839 | -0.09(-0.25%) |
Jun 08, 2023 | 34.98 | 35.11 | 34.97 | 35.05 | 5,395 | +0.06(+0.17%) |
Jun 07, 2023 | 34.96 | 35.10 | 34.96 | 34.99 | 5,017 | -0.03(-0.09%) |
Jun 06, 2023 | 34.89 | 35.11 | 34.80 | 35.02 | 3,943 | +0.22(+0.63%) |
Jun 05, 2023 | 34.77 | 34.95 | 34.62 | 34.80 | 9,740 | +0.01(+0.03%) |
Jun 02, 2023 | 34.42 | 34.79 | 34.42 | 34.79 | 4,833 | +0.52(+1.50%) |