Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.52 | 41.58 | 41.00 | 41.00 | 61,404 | -0.62(-1.49%) |
Apr 29, 2024 | 41.62 | 41.68 | 41.40 | 41.62 | 42,348 | +0.10(+0.24%) |
Apr 26, 2024 | 41.35 | 41.61 | 41.35 | 41.52 | 29,672 | +0.44(+1.07%) |
Apr 25, 2024 | 40.77 | 41.14 | 40.60 | 41.08 | 101,481 | -0.19(-0.46%) |
Apr 24, 2024 | 41.38 | 41.39 | 41.08 | 41.27 | 95,882 | +0.00(+0.00%) |
Apr 23, 2024 | 40.98 | 41.30 | 40.94 | 41.27 | 129,904 | +0.49(+1.20%) |
Apr 22, 2024 | 40.67 | 40.95 | 40.44 | 40.78 | 56,334 | +0.31(+0.77%) |
Apr 19, 2024 | 40.74 | 40.77 | 40.31 | 40.47 | 60,262 | -0.32(-0.78%) |
Apr 18, 2024 | 41.00 | 41.14 | 40.74 | 40.79 | 131,743 | -0.07(-0.17%) |
Apr 17, 2024 | 41.28 | 41.31 | 40.78 | 40.86 | 176,253 | -0.24(-0.58%) |
Apr 16, 2024 | 41.20 | 41.34 | 41.03 | 41.10 | 47,161 | -0.08(-0.19%) |
Apr 15, 2024 | 42.08 | 42.08 | 41.12 | 41.18 | 83,671 | -0.53(-1.27%) |
Apr 12, 2024 | 42.02 | 42.04 | 41.59 | 41.71 | 44,275 | -0.59(-1.39%) |
Apr 11, 2024 | 42.10 | 42.41 | 41.82 | 42.30 | 80,229 | +0.31(+0.74%) |
Apr 10, 2024 | 41.92 | 42.13 | 41.82 | 41.99 | 59,989 | -0.41(-0.97%) |
Apr 09, 2024 | 42.53 | 42.53 | 42.01 | 42.40 | 31,737 | +0.04(+0.09%) |
Apr 08, 2024 | 42.42 | 42.49 | 42.29 | 42.36 | 40,708 | +0.03(+0.07%) |
Apr 05, 2024 | 42.02 | 42.49 | 42.00 | 42.33 | 114,512 | +0.43(+1.03%) |
Apr 04, 2024 | 42.75 | 42.78 | 41.90 | 41.90 | 92,176 | -0.54(-1.27%) |
Apr 03, 2024 | 42.31 | 42.56 | 42.30 | 42.44 | 141,708 | +0.05(+0.12%) |
Apr 02, 2024 | 42.35 | 42.39 | 42.20 | 42.39 | 97,865 | -0.32(-0.75%) |
Apr 01, 2024 | 42.85 | 42.89 | 42.60 | 42.71 | 133,753 | -0.09(-0.21%) |
Mar 28, 2024 | 42.79 | 42.87 | 42.77 | 42.80 | 50,449 | +0.01(+0.02%) |
Mar 27, 2024 | 42.69 | 42.79 | 42.50 | 42.79 | 30,281 | +0.36(+0.85%) |
Mar 26, 2024 | 42.65 | 42.65 | 42.39 | 42.43 | 39,385 | -0.10(-0.24%) |
Mar 25, 2024 | 42.55 | 42.60 | 42.50 | 42.53 | 67,390 | -0.13(-0.30%) |
Mar 22, 2024 | 42.69 | 42.77 | 42.64 | 42.66 | 48,814 | -0.07(-0.16%) |
Mar 21, 2024 | 42.86 | 42.89 | 42.73 | 42.73 | 84,545 | +0.12(+0.28%) |
Mar 20, 2024 | 42.23 | 42.61 | 42.05 | 42.61 | 45,710 | +0.42(+1.00%) |
Mar 19, 2024 | 41.93 | 42.20 | 41.82 | 42.19 | 169,781 | +0.22(+0.52%) |
Mar 18, 2024 | 42.02 | 42.17 | 41.92 | 41.97 | 70,355 | +0.27(+0.64%) |
Mar 15, 2024 | 41.75 | 41.83 | 41.58 | 41.70 | 42,964 | -0.29(-0.69%) |
Mar 14, 2024 | 42.19 | 42.19 | 41.74 | 41.99 | 308,474 | -0.09(-0.21%) |
Mar 13, 2024 | 42.18 | 42.19 | 42.02 | 42.08 | 80,958 | -0.12(-0.28%) |
Mar 12, 2024 | 41.87 | 42.22 | 41.70 | 42.20 | 82,680 | +0.47(+1.12%) |
Mar 11, 2024 | 41.67 | 41.74 | 41.50 | 41.73 | 44,774 | -0.03(-0.07%) |
Mar 08, 2024 | 42.19 | 42.28 | 41.71 | 41.76 | 49,503 | -0.25(-0.59%) |
Mar 07, 2024 | 41.83 | 42.10 | 41.83 | 42.01 | 27,147 | +0.42(+1.01%) |
Mar 06, 2024 | 41.68 | 41.77 | 41.51 | 41.59 | 133,041 | +0.19(+0.46%) |
Mar 05, 2024 | 41.71 | 41.71 | 41.22 | 41.40 | 57,714 | -0.44(-1.05%) |
Mar 04, 2024 | 41.82 | 41.98 | 41.79 | 41.84 | 70,189 | -0.02(-0.05%) |
Mar 01, 2024 | 41.56 | 41.88 | 41.51 | 41.86 | 55,155 | +0.34(+0.82%) |
Feb 29, 2024 | 41.46 | 41.60 | 41.24 | 41.52 | 44,928 | +0.23(+0.56%) |
Feb 28, 2024 | 41.26 | 41.36 | 41.23 | 41.29 | 75,297 | -0.11(-0.26%) |
Feb 27, 2024 | 41.37 | 41.40 | 41.22 | 41.40 | 58,908 | +0.10(+0.24%) |
Feb 26, 2024 | 41.52 | 41.53 | 41.30 | 41.30 | 82,557 | -0.19(-0.46%) |
Feb 23, 2024 | 41.61 | 41.64 | 41.42 | 41.49 | 117,320 | +0.06(+0.14%) |
Feb 22, 2024 | 41.15 | 41.48 | 41.04 | 41.43 | 132,536 | +0.87(+2.14%) |
Feb 21, 2024 | 40.43 | 40.57 | 40.27 | 40.57 | 61,521 | +0.04(+0.10%) |
Feb 20, 2024 | 40.58 | 40.65 | 40.36 | 40.53 | 88,745 | -0.24(-0.59%) |
Feb 16, 2024 | 40.96 | 41.01 | 40.73 | 40.77 | 70,522 | -0.20(-0.49%) |
Feb 15, 2024 | 40.80 | 40.96 | 40.73 | 40.96 | 57,951 | +0.24(+0.59%) |
Feb 14, 2024 | 40.59 | 40.74 | 40.41 | 40.73 | 130,004 | +0.37(+0.91%) |
Feb 13, 2024 | 40.34 | 40.49 | 40.09 | 40.36 | 155,980 | -0.55(-1.35%) |
Feb 12, 2024 | 40.96 | 41.12 | 40.88 | 40.91 | 143,702 | -0.04(-0.11%) |
Feb 09, 2024 | 40.78 | 40.97 | 40.72 | 40.95 | 131,595 | +0.29(+0.71%) |
Feb 08, 2024 | 40.70 | 40.72 | 40.62 | 40.67 | 47,359 | -0.03(-0.07%) |
Feb 07, 2024 | 40.57 | 40.72 | 40.48 | 40.70 | 58,959 | +0.34(+0.84%) |
Feb 06, 2024 | 40.34 | 40.36 | 40.19 | 40.36 | 105,959 | +0.10(+0.25%) |
Feb 05, 2024 | 40.32 | 40.37 | 40.06 | 40.26 | 71,872 | -0.13(-0.32%) |
Feb 02, 2024 | 40.00 | 40.51 | 39.97 | 40.39 | 125,187 | +0.41(+1.02%) |
Feb 01, 2024 | 39.59 | 39.98 | 39.52 | 39.98 | 184,430 | +0.54(+1.37%) |
Jan 31, 2024 | 39.91 | 39.93 | 39.43 | 39.44 | 935,291 | -0.64(-1.59%) |
Jan 30, 2024 | 40.08 | 40.13 | 40.02 | 40.08 | 185,917 | -0.07(-0.17%) |
Jan 29, 2024 | 39.85 | 40.15 | 39.79 | 40.15 | 1,145,810 | +0.36(+0.90%) |
Jan 26, 2024 | 39.81 | 39.93 | 39.75 | 39.79 | 51,501 | -0.07(-0.17%) |
Jan 25, 2024 | 39.84 | 39.89 | 39.66 | 39.86 | 943,144 | +0.20(+0.52%) |
Jan 24, 2024 | 39.88 | 39.96 | 39.65 | 39.65 | 145,420 | +0.01(+0.04%) |
Jan 23, 2024 | 39.62 | 39.64 | 39.48 | 39.64 | 71,646 | +0.08(+0.20%) |
Jan 22, 2024 | 39.58 | 39.73 | 39.48 | 39.56 | 91,516 | +0.12(+0.30%) |
Jan 19, 2024 | 39.03 | 39.44 | 38.99 | 39.44 | 57,458 | +0.49(+1.25%) |
Jan 18, 2024 | 38.75 | 38.96 | 38.62 | 38.95 | 67,024 | +0.38(+0.98%) |
Jan 17, 2024 | 38.55 | 38.62 | 38.39 | 38.57 | 66,522 | -0.24(-0.62%) |
Jan 16, 2024 | 38.81 | 38.93 | 38.66 | 38.81 | 88,107 | -0.12(-0.31%) |
Jan 12, 2024 | 38.95 | 39.07 | 38.82 | 38.93 | 50,236 | +0.04(+0.10%) |
Jan 11, 2024 | 39.03 | 39.03 | 38.60 | 38.89 | 87,098 | -0.02(-0.05%) |
Jan 10, 2024 | 38.74 | 38.98 | 38.69 | 38.91 | 79,325 | +0.23(+0.59%) |
Jan 09, 2024 | 38.56 | 38.77 | 38.48 | 38.68 | 42,590 | -0.09(-0.23%) |
Jan 08, 2024 | 38.22 | 38.77 | 38.22 | 38.77 | 69,731 | +0.62(+1.62%) |
Jan 05, 2024 | 38.12 | 38.34 | 38.06 | 38.15 | 73,694 | +0.07(+0.18%) |
Jan 04, 2024 | 38.19 | 38.40 | 38.08 | 38.08 | 106,515 | -0.13(-0.34%) |
Jan 03, 2024 | 38.39 | 38.39 | 38.17 | 38.21 | 136,073 | -0.31(-0.80%) |
Jan 02, 2024 | 38.52 | 38.62 | 38.37 | 38.52 | 191,399 | -0.18(-0.46%) |
Dec 29, 2023 | 38.87 | 38.92 | 38.63 | 38.70 | 222,708 | -0.17(-0.43%) |
Dec 28, 2023 | 38.84 | 38.95 | 38.84 | 38.87 | 43,682 | +0.03(+0.07%) |
Dec 27, 2023 | 38.81 | 38.86 | 38.75 | 38.84 | 68,166 | +0.07(+0.18%) |
Dec 26, 2023 | 38.69 | 38.86 | 38.67 | 38.77 | 46,668 | +0.14(+0.36%) |
Dec 22, 2023 | 38.61 | 38.77 | 38.46 | 38.63 | 85,032 | +0.09(+0.23%) |
Dec 21, 2023 | 38.39 | 38.72 | 38.24 | 38.54 | 82,673 | +0.39(+1.02%) |
Dec 20, 2023 | 38.68 | 38.80 | 38.15 | 38.15 | 89,284 | -0.56(-1.44%) |
Dec 19, 2023 | 38.57 | 38.71 | 38.54 | 38.71 | 68,096 | +0.23(+0.60%) |
Dec 18, 2023 | 38.43 | 38.57 | 38.38 | 38.48 | 103,337 | +0.21(+0.54%) |
Dec 15, 2023 | 38.25 | 38.38 | 38.22 | 38.28 | 61,194 | -0.04(-0.10%) |
Dec 14, 2023 | 38.45 | 38.49 | 38.13 | 38.32 | 68,583 | +0.05(+0.13%) |
Dec 13, 2023 | 37.78 | 38.27 | 37.74 | 38.27 | 49,370 | +0.52(+1.37%) |
Dec 12, 2023 | 37.52 | 37.75 | 37.47 | 37.75 | 73,954 | +0.21(+0.56%) |
Dec 11, 2023 | 37.32 | 37.55 | 37.32 | 37.54 | 64,380 | +0.15(+0.40%) |
Dec 08, 2023 | 37.17 | 37.44 | 37.17 | 37.39 | 194,640 | +0.16(+0.43%) |
Dec 07, 2023 | 37.07 | 37.28 | 37.07 | 37.23 | 624,612 | +0.29(+0.78%) |
Dec 06, 2023 | 37.21 | 37.30 | 36.92 | 36.94 | 61,308 | -0.13(-0.36%) |
Dec 05, 2023 | 36.96 | 37.16 | 36.96 | 37.08 | 124,098 | +0.00(+0.01%) |
Dec 04, 2023 | 37.03 | 37.09 | 36.88 | 37.07 | 103,106 | -0.21(-0.56%) |
Dec 01, 2023 | 36.96 | 37.29 | 36.95 | 37.28 | 159,384 | +0.22(+0.59%) |
Nov 30, 2023 | 37.01 | 37.08 | 36.82 | 37.06 | 74,033 | +0.17(+0.46%) |
Nov 29, 2023 | 37.11 | 37.21 | 36.88 | 36.89 | 44,412 | -0.05(-0.13%) |
Nov 28, 2023 | 36.86 | 37.02 | 36.82 | 36.94 | 36,040 | +0.04(+0.11%) |
Nov 27, 2023 | 36.92 | 36.99 | 36.88 | 36.90 | 65,843 | -0.04(-0.11%) |
Nov 24, 2023 | 36.96 | 36.96 | 36.91 | 36.94 | 32,067 | -0.02(-0.05%) |
Nov 22, 2023 | 36.95 | 37.13 | 36.86 | 36.96 | 71,428 | +0.19(+0.51%) |
Nov 21, 2023 | 36.81 | 36.81 | 36.69 | 36.78 | 81,363 | -0.10(-0.27%) |
Nov 20, 2023 | 36.56 | 36.93 | 36.56 | 36.87 | 89,869 | +0.31(+0.84%) |
Nov 17, 2023 | 36.63 | 36.63 | 36.49 | 36.57 | 63,659 | +0.02(+0.05%) |
Nov 16, 2023 | 36.46 | 36.60 | 36.41 | 36.55 | 50,218 | +0.08(+0.22%) |
Nov 15, 2023 | 36.54 | 36.62 | 36.42 | 36.47 | 52,773 | +0.07(+0.19%) |
Nov 14, 2023 | 36.19 | 36.52 | 36.19 | 36.40 | 106,688 | +0.69(+1.92%) |
Nov 13, 2023 | 35.67 | 35.78 | 35.57 | 35.71 | 68,928 | -0.03(-0.08%) |
Nov 10, 2023 | 35.32 | 35.76 | 34.87 | 35.74 | 69,341 | +0.55(+1.55%) |
Nov 09, 2023 | 35.56 | 35.56 | 35.17 | 35.20 | 65,854 | -0.30(-0.84%) |
Nov 08, 2023 | 35.51 | 35.52 | 35.31 | 35.49 | 55,568 | +0.06(+0.17%) |
Nov 07, 2023 | 35.32 | 35.48 | 35.23 | 35.43 | 58,434 | +0.14(+0.39%) |
Nov 06, 2023 | 35.27 | 35.31 | 35.17 | 35.29 | 973,135 | +0.07(+0.20%) |
Nov 03, 2023 | 35.04 | 35.33 | 35.04 | 35.22 | 107,788 | +0.35(+1.00%) |
Nov 02, 2023 | 34.52 | 34.88 | 34.52 | 34.88 | 90,034 | +0.64(+1.86%) |
Nov 01, 2023 | 33.94 | 34.28 | 33.90 | 34.24 | 105,329 | +0.40(+1.17%) |
Oct 31, 2023 | 33.70 | 33.86 | 33.53 | 33.84 | 62,406 | +0.21(+0.62%) |
Oct 30, 2023 | 33.46 | 33.75 | 33.38 | 33.63 | 102,618 | +0.43(+1.29%) |
Oct 27, 2023 | 33.50 | 33.53 | 33.12 | 33.21 | 119,234 | -0.13(-0.39%) |
Oct 26, 2023 | 33.68 | 33.73 | 33.28 | 33.34 | 90,345 | -0.43(-1.27%) |
Oct 25, 2023 | 34.17 | 34.17 | 33.72 | 33.76 | 108,631 | -0.51(-1.48%) |
Oct 24, 2023 | 34.12 | 34.30 | 34.02 | 34.27 | 90,326 | +0.30(+0.88%) |
Oct 23, 2023 | 33.84 | 34.28 | 33.74 | 33.97 | 70,462 | -0.03(-0.09%) |
Oct 20, 2023 | 34.40 | 34.51 | 34.00 | 34.00 | 65,477 | -0.46(-1.33%) |
Oct 19, 2023 | 34.79 | 34.95 | 34.37 | 34.46 | 71,184 | -0.30(-0.86%) |
Oct 18, 2023 | 35.10 | 35.14 | 34.65 | 34.76 | 778,934 | -0.48(-1.35%) |
Oct 17, 2023 | 34.96 | 35.38 | 34.96 | 35.23 | 69,912 | -0.03(-0.08%) |
Oct 16, 2023 | 35.06 | 35.35 | 35.06 | 35.26 | 47,055 | +0.37(+1.05%) |
Oct 13, 2023 | 35.21 | 35.28 | 34.78 | 34.90 | 53,620 | -0.22(-0.62%) |
Oct 12, 2023 | 35.41 | 35.41 | 34.95 | 35.12 | 51,424 | -0.22(-0.62%) |
Oct 11, 2023 | 35.28 | 35.35 | 35.06 | 35.33 | 29,849 | +0.20(+0.57%) |
Oct 10, 2023 | 35.00 | 35.34 | 35.00 | 35.14 | 47,729 | +0.21(+0.60%) |
Oct 09, 2023 | 34.59 | 34.97 | 34.51 | 34.93 | 48,383 | +0.20(+0.57%) |
Oct 06, 2023 | 34.21 | 34.88 | 34.11 | 34.73 | 38,279 | +0.37(+1.07%) |
Oct 05, 2023 | 34.34 | 34.40 | 34.12 | 34.36 | 53,970 | +0.01(+0.03%) |
Oct 04, 2023 | 34.06 | 34.40 | 34.02 | 34.35 | 71,243 | +0.23(+0.67%) |
Oct 03, 2023 | 34.28 | 34.45 | 33.94 | 34.12 | 135,182 | -0.37(-1.07%) |
Oct 02, 2023 | 34.52 | 34.64 | 34.31 | 34.49 | 216,104 | -0.03(-0.09%) |
Sep 29, 2023 | 34.88 | 34.88 | 34.43 | 34.52 | 45,819 | -0.05(-0.14%) |
Sep 28, 2023 | 34.29 | 34.68 | 34.29 | 34.57 | 15,371 | +0.23(+0.67%) |
Sep 27, 2023 | 34.46 | 34.50 | 34.11 | 34.34 | 67,802 | -0.07(-0.20%) |
Sep 26, 2023 | 34.64 | 34.72 | 34.34 | 34.41 | 57,955 | -0.53(-1.51%) |
Sep 25, 2023 | 34.65 | 34.94 | 34.75 | 34.94 | 57,363 | +0.14(+0.40%) |
Sep 22, 2023 | 34.93 | 35.08 | 34.77 | 34.80 | 84,969 | -0.07(-0.20%) |
Sep 21, 2023 | 35.24 | 35.24 | 34.87 | 34.87 | 40,874 | -0.60(-1.68%) |
Sep 20, 2023 | 35.91 | 35.92 | 35.44 | 35.46 | 64,529 | -0.33(-0.92%) |
Sep 19, 2023 | 35.78 | 35.81 | 35.57 | 35.79 | 46,277 | -0.08(-0.22%) |
Sep 18, 2023 | 35.77 | 35.96 | 35.76 | 35.87 | 294,615 | +0.03(+0.07%) |
Sep 15, 2023 | 36.18 | 36.18 | 35.82 | 35.85 | 251,351 | -0.45(-1.23%) |
Sep 14, 2023 | 36.18 | 36.32 | 36.07 | 36.29 | 34,601 | +0.33(+0.91%) |
Sep 13, 2023 | 35.89 | 36.07 | 35.88 | 35.96 | 74,405 | +0.04(+0.11%) |
Sep 12, 2023 | 36.04 | 36.11 | 35.88 | 35.92 | 74,782 | -0.24(-0.66%) |
Sep 11, 2023 | 36.07 | 36.17 | 35.94 | 36.16 | 38,591 | +0.27(+0.75%) |
Sep 08, 2023 | 35.86 | 36.00 | 35.82 | 35.89 | 70,359 | +0.04(+0.11%) |
Sep 07, 2023 | 35.68 | 35.89 | 35.67 | 35.86 | 33,712 | -0.11(-0.30%) |
Sep 06, 2023 | 36.15 | 36.15 | 35.77 | 35.96 | 62,356 | -0.26(-0.71%) |
Sep 05, 2023 | 36.32 | 36.36 | 36.20 | 36.22 | 100,319 | -0.08(-0.22%) |
Sep 01, 2023 | 36.59 | 36.59 | 35.91 | 36.30 | 49,872 | -0.02(-0.05%) |
Aug 31, 2023 | 36.46 | 36.53 | 36.32 | 36.32 | 53,269 | -0.09(-0.24%) |
Aug 30, 2023 | 36.32 | 36.58 | 36.16 | 36.41 | 70,080 | +0.17(+0.47%) |
Aug 29, 2023 | 35.73 | 36.26 | 35.55 | 36.24 | 46,972 | +0.48(+1.33%) |
Aug 28, 2023 | 35.75 | 35.80 | 35.55 | 35.77 | 52,086 | +0.28(+0.78%) |
Aug 25, 2023 | 35.35 | 35.59 | 35.15 | 35.49 | 35,403 | +0.22(+0.62%) |
Aug 24, 2023 | 35.90 | 35.94 | 35.26 | 35.27 | 35,967 | -0.49(-1.36%) |
Aug 23, 2023 | 35.45 | 35.78 | 35.45 | 35.76 | 57,694 | +0.41(+1.15%) |
Aug 22, 2023 | 35.59 | 35.59 | 35.29 | 35.35 | 90,973 | -0.06(-0.17%) |
Aug 21, 2023 | 35.26 | 35.47 | 35.10 | 35.41 | 62,529 | +0.25(+0.70%) |
Aug 18, 2023 | 34.84 | 35.23 | 34.84 | 35.16 | 51,582 | -0.04(-0.11%) |
Aug 17, 2023 | 35.55 | 35.60 | 35.14 | 35.20 | 45,360 | -0.30(-0.84%) |
Aug 16, 2023 | 35.75 | 35.84 | 35.48 | 35.50 | 47,115 | -0.26(-0.72%) |
Aug 15, 2023 | 36.01 | 36.08 | 35.70 | 35.76 | 51,725 | -0.45(-1.23%) |
Aug 14, 2023 | 35.88 | 36.20 | 35.86 | 36.20 | 49,751 | +0.28(+0.77%) |
Aug 11, 2023 | 35.89 | 36.02 | 35.80 | 35.92 | 63,448 | -0.07(-0.19%) |
Aug 10, 2023 | 36.19 | 36.45 | 35.91 | 35.99 | 74,524 | +0.01(+0.03%) |
Aug 09, 2023 | 36.30 | 36.30 | 35.91 | 35.98 | 100,567 | -0.27(-0.74%) |
Aug 08, 2023 | 36.22 | 36.26 | 35.98 | 36.25 | 46,094 | -0.15(-0.41%) |
Aug 07, 2023 | 36.16 | 36.41 | 36.16 | 36.40 | 84,599 | +0.32(+0.88%) |
Aug 04, 2023 | 36.42 | 36.57 | 36.04 | 36.08 | 99,516 | -0.20(-0.55%) |
Aug 03, 2023 | 36.08 | 36.39 | 36.08 | 36.28 | 78,238 | -0.10(-0.27%) |
Aug 02, 2023 | 36.66 | 36.68 | 36.31 | 36.38 | 74,593 | -0.51(-1.37%) |
Aug 01, 2023 | 36.88 | 36.91 | 36.80 | 36.89 | 66,352 | -0.10(-0.27%) |
Jul 31, 2023 | 36.99 | 36.99 | 36.84 | 36.98 | 55,331 | +0.04(+0.11%) |
Jul 28, 2023 | 36.87 | 37.00 | 36.79 | 36.95 | 92,248 | +0.38(+1.03%) |
Jul 27, 2023 | 37.11 | 37.13 | 36.47 | 36.57 | 93,923 | -0.22(-0.59%) |
Jul 26, 2023 | 36.71 | 36.88 | 36.65 | 36.79 | 248,797 | -0.02(-0.05%) |
Jul 25, 2023 | 36.71 | 36.89 | 36.70 | 36.81 | 90,317 | +0.10(+0.27%) |
Jul 24, 2023 | 36.67 | 36.77 | 36.62 | 36.71 | 74,640 | +0.16(+0.43%) |
Jul 21, 2023 | 36.70 | 36.73 | 36.55 | 36.55 | 186,869 | +0.00(+0.00%) |
Jul 20, 2023 | 36.71 | 36.82 | 36.50 | 36.55 | 67,876 | -0.31(-0.83%) |
Jul 19, 2023 | 36.83 | 36.93 | 36.77 | 36.86 | 260,744 | +0.10(+0.27%) |
Jul 18, 2023 | 36.51 | 36.82 | 36.42 | 36.76 | 97,500 | +0.25(+0.68%) |
Jul 17, 2023 | 36.37 | 36.57 | 36.36 | 36.51 | 40,021 | +0.17(+0.46%) |
Jul 14, 2023 | 36.40 | 36.51 | 36.32 | 36.34 | 45,379 | -0.01(-0.03%) |
Jul 13, 2023 | 36.20 | 36.41 | 36.17 | 36.35 | 74,396 | +0.33(+0.91%) |
Jul 12, 2023 | 36.01 | 36.15 | 35.97 | 36.02 | 107,582 | +0.28(+0.78%) |
Jul 11, 2023 | 35.58 | 35.79 | 35.54 | 35.75 | 48,918 | +0.22(+0.61%) |
Jul 10, 2023 | 35.47 | 35.54 | 35.38 | 35.53 | 62,496 | +0.11(+0.31%) |
Jul 07, 2023 | 35.49 | 35.79 | 35.39 | 35.42 | 98,417 | -0.15(-0.42%) |
Jul 06, 2023 | 35.54 | 35.62 | 35.36 | 35.57 | 102,269 | -0.27(-0.75%) |
Jul 05, 2023 | 35.73 | 35.89 | 35.70 | 35.84 | 87,821 | -0.04(-0.11%) |
Jul 03, 2023 | 35.82 | 35.89 | 35.78 | 35.88 | 63,520 | +0.04(+0.11%) |
Jun 30, 2023 | 35.71 | 35.90 | 35.66 | 35.84 | 120,931 | +0.43(+1.20%) |
Jun 29, 2023 | 35.23 | 35.42 | 35.23 | 35.41 | 62,181 | +0.17(+0.48%) |
Jun 28, 2023 | 35.15 | 35.33 | 35.13 | 35.24 | 60,379 | -0.02(-0.06%) |
Jun 27, 2023 | 34.82 | 35.31 | 34.82 | 35.26 | 1,365,625 | +0.39(+1.11%) |
Jun 26, 2023 | 35.02 | 35.12 | 34.86 | 34.87 | 57,210 | -0.16(-0.45%) |
Jun 23, 2023 | 35.05 | 35.17 | 34.99 | 35.03 | 58,929 | -0.26(-0.73%) |
Jun 22, 2023 | 35.11 | 35.31 | 35.08 | 35.29 | 102,869 | +0.12(+0.34%) |
Jun 21, 2023 | 35.31 | 35.32 | 35.09 | 35.17 | 56,349 | -0.19(-0.53%) |
Jun 20, 2023 | 35.37 | 35.45 | 35.17 | 35.36 | 67,967 | -0.17(-0.48%) |
Jun 16, 2023 | 35.85 | 35.85 | 35.49 | 35.53 | 44,471 | -0.12(-0.33%) |
Jun 15, 2023 | 35.20 | 35.70 | 35.20 | 35.65 | 59,479 | +0.44(+1.26%) |
Jun 14, 2023 | 35.19 | 35.36 | 34.91 | 35.20 | 111,146 | +0.04(+0.11%) |
Jun 13, 2023 | 35.05 | 35.18 | 35.00 | 35.16 | 43,052 | +0.27(+0.76%) |
Jun 12, 2023 | 34.64 | 34.91 | 34.61 | 34.90 | 68,685 | +0.36(+1.03%) |
Jun 09, 2023 | 34.60 | 34.75 | 34.44 | 34.54 | 56,325 | +0.04(+0.11%) |
Jun 08, 2023 | 34.30 | 34.54 | 34.25 | 34.50 | 71,231 | +0.20(+0.58%) |
Jun 07, 2023 | 34.48 | 34.53 | 34.26 | 34.30 | 47,869 | -0.15(-0.43%) |
Jun 06, 2023 | 34.36 | 34.45 | 34.30 | 34.45 | 84,879 | +0.09(+0.26%) |
Jun 05, 2023 | 34.45 | 34.56 | 34.31 | 34.36 | 63,002 | -0.05(-0.14%) |
Jun 02, 2023 | 34.18 | 34.50 | 34.07 | 34.41 | 69,411 | +0.45(+1.34%) |
Jun 01, 2023 | 33.61 | 34.03 | 33.55 | 33.96 | 47,783 | +0.33(+0.97%) |
May 31, 2023 | 33.67 | 33.73 | 33.50 | 33.63 | 60,300 | -0.17(-0.50%) |
May 30, 2023 | 34.00 | 34.00 | 33.70 | 33.80 | 80,402 | +0.03(+0.09%) |
May 26, 2023 | 33.37 | 33.85 | 33.37 | 33.77 | 33,692 | +0.45(+1.36%) |
May 25, 2023 | 33.34 | 33.43 | 33.15 | 33.32 | 46,628 | +0.32(+0.96%) |
May 24, 2023 | 33.10 | 33.15 | 32.93 | 33.00 | 78,353 | -0.27(-0.80%) |
May 23, 2023 | 33.53 | 33.62 | 33.25 | 33.27 | 136,251 | -0.39(-1.17%) |
May 22, 2023 | 33.64 | 33.77 | 33.59 | 33.66 | 50,539 | +0.02(+0.06%) |
May 19, 2023 | 33.76 | 33.82 | 33.56 | 33.64 | 81,098 | -0.06(-0.18%) |
May 18, 2023 | 33.36 | 33.75 | 33.36 | 33.70 | 120,840 | +0.31(+0.92%) |
May 17, 2023 | 33.13 | 33.43 | 33.02 | 33.40 | 63,150 | +0.39(+1.17%) |
May 16, 2023 | 33.08 | 33.17 | 32.98 | 33.01 | 140,853 | -0.19(-0.57%) |
May 15, 2023 | 33.14 | 33.21 | 32.98 | 33.20 | 123,596 | +0.12(+0.36%) |
May 12, 2023 | 33.21 | 33.23 | 32.88 | 33.08 | 66,276 | -0.04(-0.12%) |
May 11, 2023 | 33.13 | 33.15 | 32.96 | 33.12 | 720,474 | -0.05(-0.15%) |
May 10, 2023 | 33.23 | 33.30 | 32.87 | 33.17 | 73,432 | +0.16(+0.48%) |
May 09, 2023 | 33.07 | 33.08 | 32.99 | 33.01 | 77,338 | -0.13(-0.39%) |
May 08, 2023 | 33.13 | 33.18 | 32.95 | 33.14 | 56,160 | +0.01(+0.03%) |
May 05, 2023 | 32.80 | 33.22 | 32.80 | 33.13 | 35,675 | +0.59(+1.82%) |
May 04, 2023 | 32.69 | 32.70 | 32.45 | 32.54 | 145,671 | -0.29(-0.87%) |
May 03, 2023 | 33.05 | 33.23 | 32.77 | 32.82 | 1,941,527 | -0.18(-0.54%) |
May 02, 2023 | 33.29 | 33.29 | 32.76 | 33.00 | 145,606 | -0.30(-0.89%) |