Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.40 | 36.45 | 36.40 | 36.44 | 2,354 | -0.07(-0.19%) |
Mar 27, 2024 | 36.34 | 36.51 | 36.51 | 3,303 | +0.27(+0.75%) | |
Mar 26, 2024 | 36.34 | 36.34 | 36.24 | 36.24 | 2,010 | +0.03(+0.08%) |
Mar 25, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 124 | +0.05(+0.14%) |
Mar 22, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 141 | -0.07(-0.19%) |
Mar 21, 2024 | 36.23 | 36.26 | 36.22 | 36.22 | 2,214 | -0.15(-0.40%) |
Mar 20, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 1 | +0.43(+1.19%) |
Mar 19, 2024 | 35.93 | 35.94 | 35.93 | 35.94 | 308 | +0.06(+0.16%) |
Mar 18, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 43 | -0.21(-0.57%) |
Mar 15, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 216 | -0.03(-0.08%) |
Mar 14, 2024 | 36.38 | 36.38 | 36.12 | 36.12 | 215 | -0.27(-0.73%) |
Mar 13, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 6 | +0.08(+0.21%) |
Mar 12, 2024 | 36.13 | 36.31 | 36.13 | 36.31 | 355 | +0.38(+1.04%) |
Mar 11, 2024 | 35.90 | 35.93 | 35.90 | 35.93 | 223 | -0.00(-0.01%) |
Mar 08, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 100 | -0.18(-0.50%) |
Mar 07, 2024 | 35.91 | 36.12 | 35.91 | 36.12 | 575 | +0.56(+1.56%) |
Mar 06, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 30 | +0.30(+0.85%) |
Mar 05, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 46 | -0.12(-0.34%) |
Mar 04, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 15 | -0.02(-0.05%) |
Mar 01, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 100 | +0.22(+0.64%) |
Feb 29, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 254 | -0.02(-0.04%) |
Feb 28, 2024 | 35.23 | 35.23 | 35.18 | 35.19 | 333 | -0.12(-0.35%) |
Feb 27, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 123 | +0.04(+0.10%) |
Feb 26, 2024 | 35.33 | 35.33 | 35.27 | 35.27 | 947 | -0.04(-0.13%) |
Feb 23, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 0 | +0.04(+0.11%) |
Feb 22, 2024 | 35.24 | 35.28 | 35.24 | 35.28 | 337 | +0.32(+0.92%) |
Feb 21, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 45 | +0.08(+0.23%) |
Feb 20, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 236 | +0.19(+0.55%) |
Feb 16, 2024 | 34.76 | 34.81 | 34.69 | 34.69 | 5,639 | +0.03(+0.10%) |
Feb 15, 2024 | 34.51 | 34.65 | 34.51 | 34.65 | 1,430 | +0.38(+1.10%) |
Feb 14, 2024 | 34.22 | 34.29 | 34.22 | 34.28 | 381 | +0.45(+1.34%) |
Feb 13, 2024 | 33.95 | 33.98 | 33.82 | 33.82 | 825 | -0.61(-1.78%) |
Feb 12, 2024 | 34.39 | 34.44 | 34.39 | 34.44 | 2,596 | -0.00(-0.00%) |
Feb 09, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 100 | +0.14(+0.40%) |
Feb 08, 2024 | 34.29 | 34.30 | 34.29 | 34.30 | 470 | -0.05(-0.15%) |
Feb 07, 2024 | 34.34 | 34.35 | 34.34 | 34.35 | 3,202 | -0.13(-0.37%) |
Feb 06, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 88 | +0.22(+0.66%) |
Feb 05, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 89 | -0.16(-0.47%) |
Feb 02, 2024 | 34.39 | 34.42 | 34.39 | 34.42 | 312 | -0.28(-0.81%) |
Feb 01, 2024 | 34.43 | 34.70 | 34.38 | 34.70 | 821 | +0.35(+1.01%) |
Jan 31, 2024 | 34.34 | 34.36 | 34.34 | 34.36 | 325 | -0.29(-0.85%) |
Jan 30, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 7 | +0.03(+0.10%) |
Jan 29, 2024 | 34.37 | 34.62 | 34.37 | 34.62 | 227 | +0.09(+0.25%) |
Jan 26, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 100 | +0.30(+0.87%) |
Jan 25, 2024 | 34.08 | 34.23 | 34.08 | 34.23 | 509 | +0.15(+0.43%) |
Jan 24, 2024 | 34.23 | 34.26 | 34.06 | 34.09 | 6,561 | +0.30(+0.89%) |
Jan 23, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 16 | -0.14(-0.40%) |
Jan 22, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 27 | +0.08(+0.24%) |
Jan 19, 2024 | 33.59 | 33.84 | 33.59 | 33.84 | 612 | +0.01(+0.03%) |
Jan 18, 2024 | 33.72 | 33.83 | 33.72 | 33.83 | 867 | +0.24(+0.71%) |
Jan 17, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 11 | -0.19(-0.58%) |
Jan 16, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 101 | -0.63(-1.82%) |
Jan 12, 2024 | 34.40 | 34.41 | 34.40 | 34.41 | 283 | +0.10(+0.28%) |
Jan 11, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 60 | -0.10(-0.30%) |
Jan 10, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 69 | +0.12(+0.35%) |
Jan 09, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 78 | -0.34(-0.97%) |
Jan 08, 2024 | 34.59 | 34.63 | 34.59 | 34.63 | 580 | +0.37(+1.08%) |
Jan 05, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 100 | -0.06(-0.17%) |
Jan 04, 2024 | 34.40 | 34.44 | 34.32 | 34.32 | 402 | +0.20(+0.58%) |
Jan 03, 2024 | 34.19 | 34.19 | 34.12 | 34.12 | 528 | -0.23(-0.66%) |
Jan 02, 2024 | 34.43 | 34.47 | 34.35 | 34.35 | 33,638 | -0.41(-1.17%) |
Dec 29, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 100 | +0.05(+0.13%) |
Dec 28, 2023 | 34.71 | 34.71 | 34.71 | 34.71 | 40 | -0.23(-0.66%) |
Dec 27, 2023 | 34.95 | 34.95 | 34.95 | 34.95 | 15 | +0.16(+0.46%) |
Dec 26, 2023 | 34.72 | 34.78 | 34.72 | 34.78 | 930 | +0.20(+0.58%) |
Dec 22, 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 100 | -0.00(-0.00%) |
Dec 21, 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 52 | +0.49(+1.42%) |
Dec 20, 2023 | 34.37 | 34.37 | 34.10 | 34.10 | 549 | -0.37(-1.06%) |
Dec 19, 2023 | 34.46 | 34.46 | 34.46 | 34.46 | 24 | +0.30(+0.88%) |
Dec 18, 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 90 | +0.12(+0.34%) |
Dec 15, 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 100 | -0.39(-1.14%) |
Dec 14, 2023 | 34.39 | 34.44 | 34.38 | 34.44 | 3,715 | +0.31(+0.92%) |
Dec 13, 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 5 | +0.43(+1.29%) |
Dec 12, 2023 | 33.64 | 33.69 | 33.64 | 33.69 | 450 | +0.08(+0.25%) |
Dec 11, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 56 | +0.05(+0.16%) |
Dec 08, 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 100 | +0.18(+0.54%) |
Dec 07, 2023 | 33.37 | 33.37 | 33.37 | 33.37 | 66 | +0.14(+0.43%) |
Dec 06, 2023 | 33.36 | 33.36 | 33.23 | 33.23 | 1,043 | -0.03(-0.09%) |
Dec 05, 2023 | 33.30 | 33.30 | 33.24 | 33.26 | 810 | -0.07(-0.22%) |
Dec 04, 2023 | 33.21 | 33.33 | 33.21 | 33.33 | 1,707 | -0.13(-0.38%) |
Dec 01, 2023 | 33.48 | 33.48 | 33.46 | 33.46 | 206 | +0.29(+0.86%) |
Nov 30, 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 132 | -0.05(-0.14%) |
Nov 29, 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 22 | +0.16(+0.50%) |
Nov 28, 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 25 | -0.00(-0.01%) |
Nov 27, 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 26 | -0.09(-0.28%) |
Nov 24, 2023 | 32.94 | 33.15 | 32.94 | 33.15 | 405 | +0.35(+1.06%) |
Nov 22, 2023 | 32.79 | 32.80 | 32.79 | 32.80 | 601 | +0.05(+0.16%) |
Nov 21, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 10 | -0.08(-0.25%) |
Nov 20, 2023 | 32.82 | 32.86 | 32.79 | 32.84 | 4,050 | +0.13(+0.41%) |
Nov 17, 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 100 | +0.43(+1.33%) |
Nov 16, 2023 | 32.23 | 32.27 | 32.23 | 32.27 | 163 | -0.09(-0.26%) |
Nov 15, 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 8 | -0.00(-0.00%) |
Nov 14, 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 15 | +0.86(+2.72%) |
Nov 13, 2023 | 31.42 | 31.54 | 31.42 | 31.50 | 1,841 | +0.09(+0.30%) |
Nov 10, 2023 | 31.39 | 31.41 | 31.39 | 31.41 | 141 | +0.14(+0.43%) |
Nov 09, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 0 | -0.03(-0.11%) |
Nov 08, 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 5 | +0.14(+0.45%) |
Nov 07, 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 97 | -0.13(-0.43%) |
Nov 06, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 83 | -0.08(-0.25%) |
Nov 03, 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 100 | +0.16(+0.51%) |
Nov 02, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 55 | +0.59(+1.91%) |
Nov 01, 2023 | 30.50 | 30.64 | 30.38 | 30.64 | 1,252 | +0.24(+0.78%) |
Oct 31, 2023 | 30.37 | 30.40 | 30.37 | 30.40 | 1,167 | +0.03(+0.10%) |
Oct 30, 2023 | 30.27 | 30.37 | 30.27 | 30.37 | 116 | +0.47(+1.56%) |
Oct 27, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 100 | -0.23(-0.77%) |
Oct 26, 2023 | 30.11 | 30.13 | 30.11 | 30.13 | 6,408 | -0.20(-0.67%) |
Oct 25, 2023 | 30.48 | 30.48 | 30.34 | 30.34 | 1,306 | -0.21(-0.69%) |
Oct 24, 2023 | 30.41 | 30.55 | 30.41 | 30.55 | 319 | +0.13(+0.43%) |
Oct 23, 2023 | 30.49 | 30.50 | 30.42 | 30.42 | 668 | +0.08(+0.27%) |
Oct 20, 2023 | 30.40 | 30.40 | 30.34 | 30.34 | 720 | -0.27(-0.89%) |
Oct 19, 2023 | 30.75 | 30.75 | 30.61 | 30.61 | 159 | -0.27(-0.89%) |
Oct 18, 2023 | 31.03 | 31.03 | 30.89 | 30.89 | 214 | -0.51(-1.62%) |
Oct 17, 2023 | 31.39 | 31.39 | 31.39 | 31.39 | 6 | -0.01(-0.04%) |
Oct 16, 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 113 | +0.27(+0.86%) |
Oct 13, 2023 | 31.22 | 31.27 | 31.14 | 31.14 | 612 | -0.27(-0.85%) |
Oct 12, 2023 | 31.36 | 31.41 | 31.36 | 31.41 | 143 | -0.34(-1.06%) |
Oct 11, 2023 | 31.64 | 31.75 | 31.64 | 31.75 | 182 | +0.18(+0.56%) |
Oct 10, 2023 | 31.68 | 31.68 | 31.57 | 31.57 | 705 | +0.42(+1.35%) |
Oct 09, 2023 | 30.87 | 31.15 | 30.87 | 31.15 | 270 | -0.10(-0.31%) |
Oct 06, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 100 | +0.40(+1.30%) |
Oct 05, 2023 | 30.75 | 30.85 | 30.74 | 30.85 | 563 | +0.17(+0.56%) |
Oct 04, 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 65 | +0.16(+0.54%) |
Oct 03, 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 75 | -0.32(-1.03%) |
Oct 02, 2023 | 30.83 | 30.83 | 30.83 | 30.83 | 29 | -0.52(-1.65%) |
Sep 29, 2023 | 31.40 | 31.40 | 31.34 | 31.34 | 618 | +0.05(+0.17%) |
Sep 28, 2023 | 31.39 | 31.39 | 31.29 | 31.29 | 107 | +0.27(+0.86%) |
Sep 27, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 46 | -0.16(-0.52%) |
Sep 26, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | -0.36(-1.13%) |
Sep 25, 2023 | 31.38 | 31.54 | 31.54 | 31.54 | 403 | -0.26(-0.81%) |
Sep 22, 2023 | 31.86 | 31.88 | 31.76 | 31.80 | 1,197 | -0.07(-0.22%) |
Sep 21, 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 302 | -0.44(-1.35%) |
Sep 20, 2023 | 32.63 | 32.63 | 32.30 | 32.30 | 379 | +0.03(+0.09%) |
Sep 19, 2023 | 32.23 | 32.27 | 32.23 | 32.27 | 201 | +0.03(+0.11%) |
Sep 18, 2023 | 32.31 | 32.31 | 32.20 | 32.24 | 3,832 | -0.21(-0.66%) |
Sep 15, 2023 | 32.58 | 32.58 | 32.45 | 32.45 | 4,559 | -0.01(-0.04%) |
Sep 14, 2023 | 32.44 | 32.48 | 32.41 | 32.47 | 1,881 | +0.33(+1.02%) |
Sep 13, 2023 | 32.28 | 32.28 | 32.12 | 32.14 | 1,978 | -0.16(-0.50%) |
Sep 12, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 22 | -0.15(-0.45%) |
Sep 11, 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 13 | +0.35(+1.09%) |
Sep 08, 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 100 | +0.04(+0.14%) |
Sep 07, 2023 | 32.08 | 32.08 | 32.05 | 32.05 | 305 | -0.07(-0.22%) |
Sep 06, 2023 | 32.20 | 32.20 | 32.03 | 32.12 | 2,023 | -0.14(-0.43%) |
Sep 05, 2023 | 32.34 | 32.34 | 32.26 | 32.26 | 415 | -0.39(-1.21%) |
Sep 01, 2023 | 32.64 | 32.66 | 32.64 | 32.66 | 507 | -0.14(-0.42%) |
Aug 31, 2023 | 32.73 | 32.79 | 32.73 | 32.79 | 131 | -0.28(-0.85%) |
Aug 30, 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 0 | +0.00(+0.00%) |
Aug 29, 2023 | 32.94 | 33.08 | 32.94 | 33.08 | 1,588 | +0.46(+1.41%) |
Aug 28, 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 127 | +0.34(+1.04%) |
Aug 25, 2023 | 32.15 | 32.28 | 32.15 | 32.28 | 119 | +0.24(+0.74%) |
Aug 24, 2023 | 32.15 | 32.15 | 32.04 | 32.04 | 214 | -0.43(-1.32%) |
Aug 23, 2023 | 32.44 | 32.47 | 32.44 | 32.47 | 204 | +0.22(+0.67%) |
Aug 22, 2023 | 32.25 | 32.26 | 32.23 | 32.26 | 574 | -0.14(-0.45%) |
Aug 21, 2023 | 32.52 | 32.52 | 32.36 | 32.40 | 764 | +0.21(+0.64%) |
Aug 18, 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 100 | -0.06(-0.18%) |
Aug 17, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 37 | -0.22(-0.66%) |
Aug 16, 2023 | 32.58 | 32.59 | 32.47 | 32.47 | 389 | -0.16(-0.49%) |
Aug 15, 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 107 | -0.37(-1.12%) |
Aug 14, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 49 | -0.03(-0.10%) |
Aug 11, 2023 | 33.02 | 33.03 | 33.02 | 33.03 | 101 | -0.27(-0.80%) |
Aug 10, 2023 | 33.67 | 33.67 | 33.30 | 33.30 | 1,429 | +0.12(+0.35%) |
Aug 09, 2023 | 33.19 | 33.19 | 33.17 | 33.18 | 344 | +0.07(+0.20%) |
Aug 08, 2023 | 32.87 | 33.12 | 32.87 | 33.12 | 631 | -0.09(-0.27%) |
Aug 07, 2023 | 33.10 | 33.21 | 33.10 | 33.21 | 488 | +0.32(+0.98%) |
Aug 04, 2023 | 33.23 | 33.23 | 32.88 | 32.88 | 399 | +0.02(+0.06%) |
Aug 03, 2023 | 32.86 | 32.87 | 32.86 | 32.87 | 187 | -0.12(-0.35%) |
Aug 02, 2023 | 32.97 | 32.98 | 32.97 | 32.98 | 419 | -0.57(-1.71%) |
Aug 01, 2023 | 33.63 | 33.63 | 33.48 | 33.55 | 3,127 | -0.33(-0.97%) |
Jul 31, 2023 | 33.94 | 34.08 | 33.88 | 33.88 | 1,071 | -0.02(-0.07%) |
Jul 28, 2023 | 33.89 | 33.91 | 33.89 | 33.91 | 674 | +0.24(+0.71%) |
Jul 27, 2023 | 34.04 | 34.04 | 33.67 | 33.67 | 1,020 | -0.14(-0.42%) |
Jul 26, 2023 | 33.63 | 33.81 | 33.63 | 33.81 | 120 | +0.04(+0.12%) |
Jul 25, 2023 | 33.77 | 33.77 | 33.77 | 33.77 | 5 | +0.05(+0.16%) |
Jul 24, 2023 | 33.76 | 33.76 | 33.68 | 33.72 | 912 | -0.17(-0.50%) |
Jul 21, 2023 | 33.86 | 33.93 | 33.78 | 33.89 | 2,491 | +0.26(+0.78%) |
Jul 20, 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 14 | -0.09(-0.27%) |
Jul 19, 2023 | 33.74 | 33.74 | 33.71 | 33.71 | 779 | -0.01(-0.02%) |
Jul 18, 2023 | 33.61 | 33.72 | 33.61 | 33.72 | 288 | +0.15(+0.45%) |
Jul 17, 2023 | 33.52 | 33.57 | 33.52 | 33.57 | 395 | -0.03(-0.09%) |
Jul 14, 2023 | 33.67 | 33.67 | 33.60 | 33.60 | 735 | -0.12(-0.35%) |
Jul 13, 2023 | 33.65 | 33.72 | 33.65 | 33.72 | 838 | +0.51(+1.53%) |
Jul 12, 2023 | 33.14 | 33.21 | 33.14 | 33.21 | 944 | +0.74(+2.27%) |
Jul 11, 2023 | 32.30 | 32.47 | 32.30 | 32.47 | 281 | +0.33(+1.03%) |
Jul 10, 2023 | 32.06 | 32.14 | 32.05 | 32.14 | 6,838 | +0.14(+0.45%) |
Jul 07, 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 100 | +0.17(+0.54%) |
Jul 06, 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 33 | -0.55(-1.69%) |
Jul 05, 2023 | 32.47 | 32.47 | 32.36 | 32.37 | 856 | -0.40(-1.21%) |
Jul 03, 2023 | 32.74 | 32.78 | 32.70 | 32.76 | 6,303 | -0.10(-0.30%) |
Jun 30, 2023 | 32.81 | 32.86 | 32.81 | 32.86 | 390 | +0.49(+1.53%) |
Jun 29, 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 3 | -0.02(-0.08%) |
Jun 28, 2023 | 32.33 | 32.39 | 32.33 | 32.39 | 157 | -0.04(-0.14%) |
Jun 27, 2023 | 32.35 | 32.44 | 32.35 | 32.44 | 168 | +0.32(+1.00%) |
Jun 26, 2023 | 32.14 | 32.14 | 32.11 | 32.12 | 393 | +0.06(+0.19%) |
Jun 23, 2023 | 31.93 | 32.06 | 31.93 | 32.06 | 553 | -0.35(-1.07%) |
Jun 22, 2023 | 32.39 | 32.40 | 32.39 | 32.40 | 533 | -0.15(-0.46%) |
Jun 21, 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32 | -0.03(-0.10%) |
Jun 20, 2023 | 32.63 | 32.63 | 32.58 | 32.58 | 841 | -0.42(-1.27%) |
Jun 16, 2023 | 33.11 | 33.11 | 33.01 | 33.01 | 1,072 | +0.04(+0.12%) |
Jun 15, 2023 | 32.83 | 32.98 | 32.83 | 32.97 | 383 | +0.43(+1.33%) |
Jun 14, 2023 | 32.60 | 32.60 | 32.52 | 32.53 | 251 | +0.07(+0.23%) |
Jun 13, 2023 | 32.43 | 32.47 | 32.43 | 32.46 | 1,073 | +0.23(+0.72%) |
Jun 12, 2023 | 32.14 | 32.23 | 32.10 | 32.23 | 841 | +0.17(+0.52%) |
Jun 09, 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 103 | -0.20(-0.62%) |
Jun 08, 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 59 | +0.36(+1.14%) |
Jun 07, 2023 | 31.92 | 31.92 | 31.90 | 31.90 | 1,936 | -0.13(-0.41%) |
Jun 06, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 2 | +0.11(+0.36%) |
Jun 05, 2023 | 31.89 | 31.91 | 31.89 | 31.91 | 3,254 | -0.21(-0.66%) |
Jun 02, 2023 | 32.08 | 32.13 | 32.08 | 32.13 | 486 | +0.33(+1.03%) |
Jun 01, 2023 | 31.55 | 31.80 | 31.55 | 31.80 | 894 | +0.34(+1.08%) |
May 31, 2023 | 31.32 | 31.46 | 31.26 | 31.46 | 479 | -0.33(-1.05%) |
May 30, 2023 | 31.72 | 31.79 | 31.72 | 31.79 | 208 | -0.32(-0.98%) |
May 26, 2023 | 32.09 | 32.11 | 32.09 | 32.11 | 531 | +0.33(+1.04%) |
May 25, 2023 | 31.71 | 31.77 | 31.70 | 31.77 | 950 | -0.13(-0.39%) |
May 24, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 106 | -0.45(-1.40%) |
May 23, 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 2 | -0.47(-1.44%) |
May 22, 2023 | 32.87 | 32.88 | 32.83 | 32.83 | 371 | -0.01(-0.03%) |
May 19, 2023 | 32.79 | 32.84 | 32.79 | 32.84 | 1,149 | +0.19(+0.58%) |
May 18, 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 80 | -0.06(-0.17%) |
May 17, 2023 | 32.44 | 32.70 | 32.44 | 32.70 | 2,157 | +0.12(+0.36%) |
May 16, 2023 | 32.62 | 32.63 | 32.58 | 32.58 | 747 | -0.33(-1.00%) |
May 15, 2023 | 32.79 | 32.91 | 32.79 | 32.91 | 689 | +0.18(+0.54%) |
May 12, 2023 | 32.84 | 32.84 | 32.61 | 32.74 | 3,833 | -0.06(-0.19%) |
May 11, 2023 | 32.55 | 32.80 | 32.55 | 32.80 | 408 | -0.12(-0.36%) |
May 10, 2023 | 32.91 | 32.92 | 32.81 | 32.92 | 568 | -0.10(-0.31%) |
May 09, 2023 | 32.89 | 33.03 | 32.89 | 33.02 | 452 | -0.23(-0.68%) |
May 08, 2023 | 33.30 | 33.30 | 33.25 | 33.25 | 198 | +0.03(+0.09%) |
May 05, 2023 | 33.19 | 33.21 | 33.19 | 33.21 | 474 | +0.45(+1.39%) |
May 04, 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 51 | -0.20(-0.59%) |
May 03, 2023 | 32.96 | 32.96 | 32.96 | 32.96 | 37 | +0.09(+0.26%) |
May 02, 2023 | 32.72 | 32.87 | 32.72 | 32.87 | 799 | -0.37(-1.11%) |
May 01, 2023 | 33.24 | 33.34 | 33.24 | 33.24 | 958 | +0.02(+0.06%) |
Apr 28, 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 103 | +0.07(+0.21%) |
Apr 27, 2023 | 32.98 | 33.15 | 32.98 | 33.15 | 1,171 | +0.29(+0.88%) |
Apr 26, 2023 | 32.84 | 32.86 | 32.84 | 32.86 | 510 | +0.02(+0.05%) |
Apr 25, 2023 | 33.10 | 33.10 | 32.85 | 32.85 | 2,221 | -0.52(-1.54%) |
Apr 24, 2023 | 33.34 | 33.38 | 33.34 | 33.36 | 515 | +0.14(+0.42%) |
Apr 21, 2023 | 33.24 | 33.24 | 33.19 | 33.22 | 389 | +0.26(+0.79%) |
Apr 20, 2023 | 33.00 | 33.00 | 32.96 | 32.96 | 140 | -0.05(-0.15%) |
Apr 19, 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 0 | -0.06(-0.19%) |
Apr 18, 2023 | 33.05 | 33.07 | 33.05 | 33.07 | 381 | +0.20(+0.60%) |
Apr 17, 2023 | 32.84 | 32.88 | 32.82 | 32.88 | 473 | -0.12(-0.38%) |
Apr 14, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 103 | -0.07(-0.22%) |
Apr 13, 2023 | 32.93 | 33.12 | 32.93 | 33.08 | 1,055 | +0.44(+1.35%) |
Apr 12, 2023 | 32.65 | 32.74 | 32.64 | 32.64 | 762 | +0.25(+0.78%) |
Apr 11, 2023 | 32.45 | 32.45 | 32.38 | 32.38 | 532 | +0.13(+0.41%) |
Apr 10, 2023 | 32.08 | 32.25 | 32.08 | 32.25 | 586 | -0.01(-0.04%) |
Apr 06, 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 103 | +0.24(+0.75%) |
Apr 05, 2023 | 32.01 | 32.02 | 32.01 | 32.02 | 221 | -0.12(-0.39%) |
Apr 04, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 2 | +0.03(+0.11%) |