Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.36 | 45.36 | 45.15 | 45.16 | 858,860 | -0.29(-0.64%) |
Apr 29, 2024 | 45.29 | 45.46 | 45.29 | 45.45 | 1,706,510 | +0.23(+0.51%) |
Apr 26, 2024 | 45.18 | 45.26 | 45.11 | 45.22 | 1,982,681 | +0.16(+0.36%) |
Apr 25, 2024 | 44.74 | 45.08 | 44.72 | 45.06 | 684,215 | +0.36(+0.81%) |
Apr 24, 2024 | 44.66 | 44.71 | 44.55 | 44.70 | 740,638 | +0.08(+0.18%) |
Apr 23, 2024 | 44.40 | 44.65 | 44.36 | 44.62 | 1,058,479 | +0.16(+0.36%) |
Apr 22, 2024 | 44.28 | 44.51 | 44.25 | 44.46 | 601,479 | +0.45(+1.02%) |
Apr 19, 2024 | 43.83 | 44.06 | 43.83 | 44.01 | 699,859 | +0.20(+0.46%) |
Apr 18, 2024 | 43.77 | 43.95 | 43.61 | 43.81 | 669,900 | +0.04(+0.09%) |
Apr 17, 2024 | 43.98 | 43.98 | 43.74 | 43.77 | 613,697 | -0.13(-0.30%) |
Apr 16, 2024 | 43.95 | 44.00 | 43.81 | 43.90 | 782,268 | +0.03(+0.07%) |
Apr 15, 2024 | 44.26 | 44.26 | 43.86 | 43.87 | 648,768 | -0.17(-0.39%) |
Apr 12, 2024 | 44.40 | 44.40 | 43.98 | 44.04 | 604,522 | -0.65(-1.45%) |
Apr 11, 2024 | 44.56 | 44.73 | 44.37 | 44.69 | 627,278 | +0.07(+0.16%) |
Apr 10, 2024 | 44.53 | 44.62 | 44.35 | 44.62 | 885,120 | -0.20(-0.45%) |
Apr 09, 2024 | 44.80 | 44.83 | 44.62 | 44.82 | 491,129 | +0.03(+0.07%) |
Apr 08, 2024 | 44.75 | 44.86 | 44.57 | 44.79 | 514,758 | +0.32(+0.72%) |
Apr 05, 2024 | 44.38 | 44.55 | 44.27 | 44.47 | 533,299 | +0.44(+1.00%) |
Apr 04, 2024 | 44.33 | 44.47 | 44.03 | 44.03 | 749,948 | -0.18(-0.41%) |
Apr 03, 2024 | 44.10 | 44.30 | 44.04 | 44.21 | 748,609 | +0.33(+0.75%) |
Apr 02, 2024 | 43.95 | 44.01 | 43.87 | 43.88 | 751,348 | +0.18(+0.41%) |
Apr 01, 2024 | 43.90 | 43.99 | 43.66 | 43.70 | 1,550,356 | +0.14(+0.32%) |
Mar 28, 2024 | 43.48 | 43.60 | 43.47 | 43.56 | 702,999 | +0.40(+0.93%) |
Mar 27, 2024 | 43.20 | 43.20 | 43.06 | 43.16 | 751,574 | +0.27(+0.63%) |
Mar 26, 2024 | 42.94 | 42.98 | 42.87 | 42.89 | 536,198 | +0.17(+0.40%) |
Mar 25, 2024 | 42.69 | 42.77 | 42.66 | 42.72 | 619,494 | +0.06(+0.14%) |
Mar 22, 2024 | 42.79 | 42.79 | 42.61 | 42.66 | 867,611 | -0.07(-0.16%) |
Mar 21, 2024 | 42.95 | 42.95 | 42.73 | 42.73 | 626,224 | +0.14(+0.33%) |
Mar 20, 2024 | 42.30 | 42.65 | 42.30 | 42.59 | 773,203 | +0.32(+0.76%) |
Mar 19, 2024 | 42.24 | 42.31 | 42.09 | 42.27 | 3,269,383 | -0.47(-1.10%) |
Mar 18, 2024 | 42.84 | 42.88 | 42.68 | 42.74 | 1,416,230 | +0.17(+0.40%) |
Mar 15, 2024 | 42.83 | 42.88 | 42.52 | 42.57 | 2,941,424 | -0.21(-0.49%) |
Mar 14, 2024 | 42.99 | 43.16 | 42.72 | 42.78 | 3,069,670 | +0.30(+0.71%) |
Mar 13, 2024 | 42.72 | 42.72 | 42.36 | 42.48 | 2,107,090 | -1.51(-3.43%) |
Mar 12, 2024 | 44.16 | 44.16 | 43.82 | 43.99 | 811,973 | -0.26(-0.59%) |
Mar 11, 2024 | 44.35 | 44.35 | 44.17 | 44.25 | 1,227,017 | -0.62(-1.38%) |
Mar 08, 2024 | 44.91 | 45.02 | 44.81 | 44.87 | 2,964,384 | +0.00(+0.00%) |
Mar 07, 2024 | 44.73 | 44.90 | 44.68 | 44.87 | 1,230,219 | +0.16(+0.36%) |
Mar 06, 2024 | 44.73 | 44.77 | 44.65 | 44.71 | 1,174,349 | +0.10(+0.22%) |
Mar 05, 2024 | 44.71 | 44.83 | 44.56 | 44.61 | 1,873,468 | -0.03(-0.07%) |
Mar 04, 2024 | 44.61 | 44.66 | 44.56 | 44.64 | 1,347,213 | +0.14(+0.31%) |
Mar 01, 2024 | 44.42 | 44.55 | 44.35 | 44.50 | 985,682 | +0.77(+1.76%) |
Feb 29, 2024 | 43.86 | 43.87 | 43.66 | 43.73 | 1,362,499 | +0.09(+0.21%) |
Feb 28, 2024 | 43.70 | 43.70 | 43.42 | 43.64 | 1,334,646 | -0.58(-1.31%) |
Feb 27, 2024 | 44.22 | 44.24 | 44.13 | 44.22 | 844,703 | -0.02(-0.05%) |
Feb 26, 2024 | 44.21 | 44.26 | 44.16 | 44.24 | 828,704 | -0.23(-0.52%) |
Feb 23, 2024 | 44.43 | 44.50 | 44.37 | 44.47 | 678,616 | -0.04(-0.09%) |
Feb 22, 2024 | 44.37 | 44.51 | 44.29 | 44.51 | 1,170,537 | +0.50(+1.14%) |
Feb 21, 2024 | 44.01 | 44.06 | 43.85 | 44.01 | 876,483 | -0.43(-0.97%) |
Feb 20, 2024 | 44.40 | 44.49 | 44.35 | 44.44 | 1,813,043 | +0.28(+0.63%) |
Feb 16, 2024 | 44.09 | 44.25 | 44.07 | 44.16 | 794,057 | +0.05(+0.11%) |
Feb 15, 2024 | 43.94 | 44.12 | 43.90 | 44.11 | 1,152,422 | +0.54(+1.24%) |
Feb 14, 2024 | 43.48 | 43.59 | 43.47 | 43.57 | 973,996 | +1.02(+2.40%) |
Feb 13, 2024 | 42.66 | 42.79 | 42.41 | 42.55 | 951,102 | -0.40(-0.93%) |
Feb 12, 2024 | 42.97 | 43.04 | 42.81 | 42.95 | 1,165,013 | -0.76(-1.74%) |
Feb 09, 2024 | 43.57 | 43.73 | 43.44 | 43.71 | 776,440 | -0.01(-0.02%) |
Feb 08, 2024 | 43.79 | 43.79 | 43.66 | 43.72 | 919,853 | -0.20(-0.46%) |
Feb 07, 2024 | 43.93 | 44.00 | 43.86 | 43.92 | 1,084,836 | -0.11(-0.25%) |
Feb 06, 2024 | 43.83 | 44.08 | 43.83 | 44.03 | 1,167,189 | +0.68(+1.57%) |
Feb 05, 2024 | 43.31 | 43.38 | 43.22 | 43.35 | 787,768 | -0.04(-0.09%) |
Feb 02, 2024 | 43.23 | 43.42 | 43.07 | 43.39 | 1,076,099 | +0.32(+0.74%) |
Feb 01, 2024 | 42.87 | 43.08 | 42.78 | 43.07 | 1,313,309 | +0.38(+0.89%) |
Jan 31, 2024 | 42.82 | 42.95 | 42.58 | 42.69 | 1,050,831 | +0.36(+0.85%) |
Jan 30, 2024 | 42.37 | 42.37 | 42.06 | 42.33 | 1,013,847 | -0.30(-0.70%) |
Jan 29, 2024 | 42.58 | 42.67 | 42.47 | 42.63 | 817,766 | +0.78(+1.86%) |
Jan 26, 2024 | 41.77 | 41.99 | 41.74 | 41.85 | 950,338 | +0.09(+0.22%) |
Jan 25, 2024 | 41.74 | 41.83 | 41.66 | 41.76 | 724,584 | +0.02(+0.05%) |
Jan 24, 2024 | 41.84 | 41.90 | 41.65 | 41.74 | 1,353,369 | +0.62(+1.51%) |
Jan 23, 2024 | 41.54 | 41.54 | 41.03 | 41.12 | 1,115,715 | -1.26(-2.97%) |
Jan 22, 2024 | 42.14 | 42.49 | 42.10 | 42.38 | 1,947,689 | +0.38(+0.90%) |
Jan 19, 2024 | 41.82 | 42.04 | 41.70 | 42.00 | 593,699 | +0.45(+1.08%) |
Jan 18, 2024 | 41.48 | 41.62 | 41.37 | 41.55 | 930,644 | +0.29(+0.70%) |
Jan 17, 2024 | 41.27 | 41.43 | 41.15 | 41.26 | 945,743 | -0.61(-1.46%) |
Jan 16, 2024 | 42.27 | 42.29 | 41.82 | 41.87 | 1,556,884 | -0.30(-0.71%) |
Jan 12, 2024 | 42.18 | 42.37 | 42.09 | 42.17 | 662,519 | +0.75(+1.81%) |
Jan 11, 2024 | 41.51 | 41.51 | 41.22 | 41.42 | 870,329 | +0.06(+0.15%) |
Jan 10, 2024 | 41.33 | 41.37 | 41.26 | 41.36 | 616,238 | +0.20(+0.49%) |
Jan 09, 2024 | 41.16 | 41.24 | 41.05 | 41.16 | 1,117,358 | -0.22(-0.53%) |
Jan 08, 2024 | 41.25 | 41.38 | 41.06 | 41.38 | 1,136,172 | -0.07(-0.17%) |
Jan 05, 2024 | 41.44 | 41.59 | 41.36 | 41.45 | 683,419 | +0.18(+0.44%) |
Jan 04, 2024 | 41.31 | 41.39 | 41.24 | 41.27 | 1,114,732 | +0.31(+0.76%) |
Jan 03, 2024 | 40.95 | 41.05 | 40.84 | 40.96 | 1,143,300 | -0.09(-0.22%) |
Jan 02, 2024 | 41.02 | 41.10 | 40.97 | 41.05 | 835,834 | +0.05(+0.12%) |
Dec 29, 2023 | 41.15 | 41.15 | 40.94 | 41.00 | 578,868 | -0.26(-0.63%) |
Dec 28, 2023 | 41.15 | 41.33 | 41.15 | 41.26 | 876,911 | +0.29(+0.71%) |
Dec 27, 2023 | 40.98 | 41.05 | 40.92 | 40.97 | 559,190 | +0.26(+0.64%) |
Dec 26, 2023 | 40.77 | 40.82 | 40.70 | 40.71 | 755,118 | +0.14(+0.35%) |
Dec 22, 2023 | 40.50 | 40.60 | 40.42 | 40.57 | 877,649 | +0.17(+0.42%) |
Dec 21, 2023 | 40.27 | 40.42 | 40.23 | 40.40 | 998,941 | +0.87(+2.20%) |
Dec 20, 2023 | 40.00 | 40.00 | 39.52 | 39.53 | 1,352,975 | -1.36(-3.33%) |
Dec 19, 2023 | 40.70 | 40.91 | 40.69 | 40.89 | 821,825 | +0.33(+0.81%) |
Dec 18, 2023 | 40.53 | 40.68 | 40.43 | 40.56 | 737,746 | +0.09(+0.22%) |
Dec 15, 2023 | 40.64 | 40.67 | 40.41 | 40.47 | 702,953 | +0.10(+0.25%) |
Dec 14, 2023 | 40.17 | 40.40 | 40.17 | 40.37 | 1,234,075 | +0.27(+0.67%) |
Dec 13, 2023 | 39.61 | 40.10 | 39.56 | 40.10 | 807,549 | +0.54(+1.37%) |
Dec 12, 2023 | 39.46 | 39.57 | 39.31 | 39.56 | 978,754 | -0.20(-0.50%) |
Dec 11, 2023 | 39.66 | 39.76 | 39.60 | 39.76 | 831,578 | +0.29(+0.73%) |
Dec 08, 2023 | 39.46 | 39.50 | 39.36 | 39.47 | 606,099 | -0.13(-0.33%) |
Dec 07, 2023 | 39.63 | 39.65 | 39.52 | 39.60 | 616,298 | +0.13(+0.33%) |
Dec 06, 2023 | 39.61 | 39.63 | 39.44 | 39.47 | 608,972 | +0.03(+0.08%) |
Dec 05, 2023 | 39.34 | 39.46 | 39.25 | 39.44 | 1,219,589 | +0.36(+0.92%) |
Dec 04, 2023 | 39.01 | 39.31 | 38.98 | 39.08 | 1,348,016 | +0.35(+0.90%) |
Dec 01, 2023 | 38.40 | 38.73 | 38.34 | 38.73 | 889,032 | +0.39(+1.02%) |
Nov 30, 2023 | 38.32 | 38.34 | 38.17 | 38.34 | 417,658 | +0.25(+0.66%) |
Nov 29, 2023 | 38.08 | 38.19 | 38.08 | 38.09 | 605,550 | +0.16(+0.42%) |
Nov 28, 2023 | 37.81 | 37.98 | 37.80 | 37.93 | 645,094 | +0.32(+0.85%) |
Nov 27, 2023 | 37.71 | 37.71 | 37.59 | 37.61 | 313,582 | -0.09(-0.24%) |
Nov 24, 2023 | 37.57 | 37.71 | 37.54 | 37.70 | 183,222 | +0.13(+0.35%) |
Nov 22, 2023 | 37.55 | 37.60 | 37.51 | 37.57 | 360,635 | -0.01(-0.03%) |
Nov 21, 2023 | 37.54 | 37.66 | 37.51 | 37.58 | 574,503 | +0.01(+0.03%) |
Nov 20, 2023 | 37.43 | 37.59 | 37.40 | 37.57 | 661,158 | +0.02(+0.05%) |
Nov 17, 2023 | 37.51 | 37.57 | 37.46 | 37.55 | 663,760 | +0.02(+0.05%) |
Nov 16, 2023 | 37.50 | 37.59 | 37.47 | 37.53 | 684,744 | +0.03(+0.08%) |
Nov 15, 2023 | 37.58 | 37.64 | 37.47 | 37.50 | 660,793 | -0.12(-0.32%) |
Nov 14, 2023 | 37.41 | 37.67 | 37.39 | 37.62 | 685,908 | +0.50(+1.35%) |
Nov 13, 2023 | 36.94 | 37.17 | 36.82 | 37.12 | 1,299,590 | +0.18(+0.49%) |
Nov 10, 2023 | 36.79 | 36.96 | 36.65 | 36.94 | 283,797 | +0.41(+1.12%) |
Nov 09, 2023 | 36.78 | 36.78 | 36.52 | 36.53 | 541,931 | -0.29(-0.79%) |
Nov 08, 2023 | 36.82 | 36.85 | 36.76 | 36.82 | 395,856 | +0.09(+0.25%) |
Nov 07, 2023 | 36.61 | 36.79 | 36.51 | 36.73 | 3,640,081 | +0.08(+0.22%) |
Nov 06, 2023 | 36.62 | 36.73 | 36.62 | 36.65 | 507,056 | +0.01(+0.03%) |
Nov 03, 2023 | 36.45 | 36.68 | 36.42 | 36.64 | 684,423 | +0.29(+0.80%) |
Nov 02, 2023 | 36.18 | 36.37 | 36.18 | 36.35 | 603,251 | +0.38(+1.06%) |
Nov 01, 2023 | 35.80 | 36.02 | 35.76 | 35.97 | 493,446 | +0.10(+0.28%) |
Oct 31, 2023 | 35.78 | 35.91 | 35.66 | 35.87 | 819,759 | -0.03(-0.08%) |
Oct 30, 2023 | 35.92 | 35.98 | 35.80 | 35.90 | 1,676,935 | +0.26(+0.73%) |
Oct 27, 2023 | 35.83 | 35.83 | 35.60 | 35.64 | 442,083 | +0.23(+0.65%) |
Oct 26, 2023 | 35.44 | 35.50 | 35.34 | 35.41 | 441,620 | -0.33(-0.92%) |
Oct 25, 2023 | 35.86 | 35.86 | 35.70 | 35.74 | 973,978 | -0.44(-1.22%) |
Oct 24, 2023 | 36.18 | 36.24 | 36.11 | 36.18 | 596,511 | +0.13(+0.36%) |
Oct 23, 2023 | 36.02 | 36.15 | 35.93 | 36.05 | 611,161 | -0.48(-1.31%) |
Oct 20, 2023 | 36.74 | 36.75 | 36.52 | 36.53 | 881,832 | -0.39(-1.06%) |
Oct 19, 2023 | 36.97 | 37.14 | 36.88 | 36.92 | 1,234,376 | +0.10(+0.27%) |
Oct 18, 2023 | 37.07 | 37.08 | 36.80 | 36.82 | 907,877 | -0.46(-1.23%) |
Oct 17, 2023 | 37.17 | 37.37 | 37.12 | 37.28 | 952,420 | +0.03(+0.08%) |
Oct 16, 2023 | 37.01 | 37.28 | 37.01 | 37.25 | 467,957 | +0.41(+1.11%) |
Oct 13, 2023 | 36.97 | 36.99 | 36.82 | 36.84 | 363,030 | +0.03(+0.08%) |
Oct 12, 2023 | 37.03 | 37.03 | 36.73 | 36.81 | 466,536 | -0.21(-0.57%) |
Oct 11, 2023 | 37.11 | 37.11 | 36.97 | 37.02 | 1,004,691 | +0.07(+0.19%) |
Oct 10, 2023 | 36.85 | 37.04 | 36.76 | 36.95 | 371,717 | +0.45(+1.23%) |
Oct 09, 2023 | 36.38 | 36.51 | 36.30 | 36.50 | 471,586 | -0.52(-1.40%) |
Oct 06, 2023 | 36.71 | 37.09 | 36.68 | 37.02 | 506,351 | +0.32(+0.87%) |
Oct 05, 2023 | 36.70 | 36.77 | 36.56 | 36.70 | 350,316 | +0.22(+0.60%) |
Oct 04, 2023 | 36.50 | 36.54 | 36.35 | 36.48 | 507,048 | -0.11(-0.30%) |
Oct 03, 2023 | 36.70 | 36.77 | 36.55 | 36.59 | 794,138 | -0.11(-0.30%) |
Oct 02, 2023 | 36.83 | 36.83 | 36.62 | 36.70 | 477,583 | -0.06(-0.16%) |
Sep 29, 2023 | 36.95 | 37.07 | 36.72 | 36.76 | 752,095 | +0.01(+0.03%) |
Sep 28, 2023 | 36.75 | 36.76 | 36.59 | 36.75 | 638,261 | -0.15(-0.41%) |
Sep 27, 2023 | 37.02 | 37.03 | 36.82 | 36.90 | 606,283 | +0.20(+0.54%) |
Sep 26, 2023 | 36.88 | 36.88 | 36.68 | 36.70 | 238,108 | -0.25(-0.68%) |
Sep 25, 2023 | 36.85 | 36.97 | 36.89 | 36.95 | 1,046,550 | +0.17(+0.46%) |
Sep 22, 2023 | 36.93 | 36.99 | 36.76 | 36.78 | 387,484 | +0.04(+0.11%) |
Sep 21, 2023 | 36.95 | 36.95 | 36.73 | 36.74 | 392,879 | -0.42(-1.13%) |
Sep 20, 2023 | 37.38 | 37.48 | 37.15 | 37.16 | 599,804 | -0.15(-0.40%) |
Sep 19, 2023 | 37.36 | 37.39 | 37.26 | 37.31 | 486,035 | -0.13(-0.35%) |
Sep 18, 2023 | 37.43 | 37.46 | 37.33 | 37.44 | 834,233 | -0.01(-0.03%) |
Sep 15, 2023 | 37.57 | 37.61 | 37.44 | 37.45 | 587,838 | -0.31(-0.82%) |
Sep 14, 2023 | 37.70 | 37.78 | 37.62 | 37.76 | 448,924 | +0.33(+0.88%) |
Sep 13, 2023 | 37.48 | 37.63 | 37.31 | 37.43 | 501,014 | +0.22(+0.59%) |
Sep 12, 2023 | 37.14 | 37.26 | 37.03 | 37.21 | 650,064 | -0.71(-1.87%) |
Sep 11, 2023 | 37.88 | 37.92 | 37.81 | 37.92 | 712,877 | +0.36(+0.96%) |
Sep 08, 2023 | 37.43 | 37.61 | 37.40 | 37.56 | 970,609 | +0.36(+0.97%) |
Sep 07, 2023 | 37.07 | 37.21 | 36.91 | 37.20 | 912,207 | +0.35(+0.95%) |
Sep 06, 2023 | 37.07 | 37.07 | 36.80 | 36.85 | 398,132 | -0.31(-0.83%) |
Sep 05, 2023 | 37.16 | 37.21 | 37.12 | 37.16 | 563,766 | +0.47(+1.28%) |
Sep 01, 2023 | 36.64 | 36.76 | 36.51 | 36.69 | 317,369 | +0.49(+1.35%) |
Aug 31, 2023 | 36.23 | 36.28 | 36.13 | 36.20 | 416,912 | -0.10(-0.28%) |
Aug 30, 2023 | 36.32 | 36.39 | 36.27 | 36.30 | 517,716 | -0.02(-0.06%) |
Aug 29, 2023 | 36.12 | 36.34 | 36.01 | 36.32 | 388,090 | +0.30(+0.83%) |
Aug 28, 2023 | 36.02 | 36.08 | 35.99 | 36.02 | 477,384 | +0.19(+0.53%) |
Aug 25, 2023 | 35.81 | 35.88 | 35.65 | 35.83 | 381,119 | -0.09(-0.25%) |
Aug 24, 2023 | 36.11 | 36.11 | 35.90 | 35.92 | 591,932 | -0.38(-1.05%) |
Aug 23, 2023 | 36.08 | 36.34 | 36.06 | 36.30 | 483,504 | +0.65(+1.82%) |
Aug 22, 2023 | 35.79 | 35.79 | 35.63 | 35.65 | 230,377 | +0.00(+0.00%) |
Aug 21, 2023 | 35.64 | 35.70 | 35.50 | 35.65 | 454,306 | +0.24(+0.68%) |
Aug 18, 2023 | 35.29 | 35.48 | 35.28 | 35.41 | 620,962 | +0.00(+0.00%) |
Aug 17, 2023 | 35.62 | 35.62 | 35.36 | 35.41 | 266,112 | -0.04(-0.11%) |
Aug 16, 2023 | 35.52 | 35.63 | 35.42 | 35.45 | 357,093 | +0.13(+0.37%) |
Aug 15, 2023 | 35.51 | 35.54 | 35.32 | 35.32 | 413,983 | -0.25(-0.70%) |
Aug 14, 2023 | 35.53 | 35.58 | 35.41 | 35.57 | 568,845 | -0.23(-0.64%) |
Aug 11, 2023 | 35.88 | 35.89 | 35.72 | 35.80 | 334,984 | -0.11(-0.31%) |
Aug 10, 2023 | 36.05 | 36.18 | 35.83 | 35.91 | 295,982 | +0.02(+0.06%) |
Aug 09, 2023 | 35.99 | 36.00 | 35.85 | 35.89 | 375,244 | +0.14(+0.39%) |
Aug 08, 2023 | 35.77 | 35.77 | 35.58 | 35.75 | 307,849 | -0.15(-0.42%) |
Aug 07, 2023 | 35.93 | 35.93 | 35.82 | 35.90 | 430,704 | +0.10(+0.28%) |
Aug 04, 2023 | 35.75 | 35.95 | 35.70 | 35.80 | 527,419 | +0.24(+0.67%) |
Aug 03, 2023 | 35.54 | 35.62 | 35.51 | 35.56 | 617,187 | -0.01(-0.03%) |
Aug 02, 2023 | 35.76 | 35.83 | 35.47 | 35.57 | 711,605 | -0.85(-2.33%) |
Aug 01, 2023 | 36.50 | 36.50 | 36.36 | 36.42 | 382,012 | -0.16(-0.44%) |
Jul 31, 2023 | 36.49 | 36.60 | 36.41 | 36.58 | 891,158 | +0.40(+1.11%) |
Jul 28, 2023 | 36.14 | 36.20 | 36.13 | 36.18 | 521,260 | +0.31(+0.86%) |
Jul 27, 2023 | 36.20 | 36.20 | 35.85 | 35.87 | 717,431 | -0.40(-1.10%) |
Jul 26, 2023 | 36.11 | 36.29 | 36.10 | 36.27 | 586,903 | +0.16(+0.44%) |
Jul 25, 2023 | 36.03 | 36.15 | 36.03 | 36.11 | 247,037 | +0.15(+0.42%) |
Jul 24, 2023 | 35.92 | 35.97 | 35.85 | 35.96 | 307,539 | +0.16(+0.45%) |
Jul 21, 2023 | 35.94 | 35.95 | 35.80 | 35.80 | 260,462 | -0.10(-0.28%) |
Jul 20, 2023 | 36.05 | 36.05 | 35.83 | 35.90 | 738,152 | -0.03(-0.08%) |
Jul 19, 2023 | 35.98 | 36.05 | 35.93 | 35.93 | 823,914 | +0.10(+0.28%) |
Jul 18, 2023 | 35.77 | 35.84 | 35.74 | 35.83 | 375,464 | -0.02(-0.06%) |
Jul 17, 2023 | 35.77 | 35.87 | 35.72 | 35.85 | 431,516 | +0.24(+0.67%) |
Jul 14, 2023 | 35.64 | 35.67 | 35.59 | 35.61 | 302,845 | +0.09(+0.25%) |
Jul 13, 2023 | 35.50 | 35.52 | 35.32 | 35.52 | 567,237 | -0.09(-0.25%) |
Jul 12, 2023 | 35.53 | 35.68 | 35.49 | 35.61 | 319,909 | +0.31(+0.88%) |
Jul 11, 2023 | 35.27 | 35.32 | 35.18 | 35.30 | 580,106 | +0.19(+0.54%) |
Jul 10, 2023 | 34.96 | 35.11 | 34.94 | 35.11 | 326,504 | +0.11(+0.31%) |
Jul 07, 2023 | 34.96 | 35.08 | 34.88 | 35.00 | 467,934 | +0.06(+0.17%) |
Jul 06, 2023 | 35.07 | 35.09 | 34.82 | 34.94 | 481,579 | -0.03(-0.09%) |
Jul 05, 2023 | 35.10 | 35.10 | 34.96 | 34.97 | 577,163 | -0.01(-0.03%) |
Jul 03, 2023 | 34.95 | 35.05 | 34.90 | 34.98 | 353,693 | +0.18(+0.52%) |
Jun 30, 2023 | 34.71 | 34.87 | 34.66 | 34.80 | 642,851 | +0.31(+0.90%) |
Jun 29, 2023 | 34.44 | 34.54 | 34.42 | 34.49 | 518,823 | -0.04(-0.12%) |
Jun 28, 2023 | 34.41 | 34.53 | 34.39 | 34.53 | 454,387 | +0.22(+0.64%) |
Jun 27, 2023 | 34.28 | 34.31 | 34.23 | 34.31 | 417,139 | +0.23(+0.67%) |
Jun 26, 2023 | 34.11 | 34.16 | 34.05 | 34.08 | 634,648 | +0.12(+0.35%) |
Jun 23, 2023 | 33.97 | 34.09 | 33.87 | 33.96 | 344,712 | -0.47(-1.36%) |
Jun 22, 2023 | 34.34 | 34.52 | 34.30 | 34.43 | 548,342 | -0.10(-0.29%) |
Jun 21, 2023 | 34.46 | 34.53 | 34.41 | 34.53 | 287,946 | +0.09(+0.26%) |
Jun 20, 2023 | 34.50 | 34.53 | 34.40 | 34.44 | 280,482 | -0.03(-0.09%) |
Jun 16, 2023 | 34.56 | 34.57 | 34.47 | 34.47 | 327,800 | +0.01(+0.03%) |
Jun 15, 2023 | 34.28 | 34.49 | 34.26 | 34.46 | 266,508 | +0.12(+0.35%) |
Jun 14, 2023 | 34.33 | 34.44 | 34.19 | 34.34 | 292,789 | +0.25(+0.73%) |
Jun 13, 2023 | 34.03 | 34.12 | 34.02 | 34.09 | 162,977 | +0.26(+0.77%) |
Jun 12, 2023 | 33.68 | 33.83 | 33.60 | 33.83 | 237,515 | +0.24(+0.71%) |
Jun 09, 2023 | 33.53 | 33.66 | 33.47 | 33.59 | 485,319 | -0.09(-0.27%) |
Jun 08, 2023 | 33.57 | 33.69 | 33.55 | 33.68 | 159,694 | -0.04(-0.12%) |
Jun 07, 2023 | 33.76 | 33.83 | 33.69 | 33.72 | 142,746 | +0.21(+0.63%) |
Jun 06, 2023 | 33.54 | 33.54 | 33.35 | 33.51 | 185,308 | +0.04(+0.12%) |
Jun 05, 2023 | 33.40 | 33.49 | 33.33 | 33.47 | 232,076 | -0.06(-0.18%) |
Jun 02, 2023 | 33.43 | 33.53 | 33.38 | 33.53 | 332,704 | +0.17(+0.51%) |
Jun 01, 2023 | 33.12 | 33.36 | 33.12 | 33.36 | 467,649 | +0.30(+0.91%) |
May 31, 2023 | 33.09 | 33.10 | 32.93 | 33.06 | 169,744 | -0.02(-0.06%) |
May 30, 2023 | 33.27 | 33.27 | 33.08 | 33.08 | 205,677 | -0.19(-0.57%) |
May 26, 2023 | 33.08 | 33.32 | 33.08 | 33.27 | 177,068 | +0.45(+1.37%) |
May 25, 2023 | 32.83 | 32.85 | 32.73 | 32.82 | 239,999 | +0.16(+0.49%) |
May 24, 2023 | 32.75 | 32.76 | 32.64 | 32.66 | 226,493 | +0.08(+0.25%) |
May 23, 2023 | 32.75 | 32.78 | 32.58 | 32.58 | 95,273 | -0.14(-0.43%) |
May 22, 2023 | 32.68 | 32.76 | 32.64 | 32.72 | 223,516 | +0.22(+0.68%) |
May 19, 2023 | 32.54 | 32.54 | 32.41 | 32.50 | 99,185 | -0.09(-0.28%) |
May 18, 2023 | 32.53 | 32.59 | 32.41 | 32.59 | 265,208 | -0.31(-0.94%) |
May 17, 2023 | 32.87 | 32.91 | 32.80 | 32.90 | 179,946 | -0.05(-0.15%) |
May 16, 2023 | 32.96 | 33.03 | 32.91 | 32.95 | 208,824 | -0.16(-0.48%) |
May 15, 2023 | 33.01 | 33.12 | 32.94 | 33.11 | 195,299 | +0.36(+1.10%) |
May 12, 2023 | 32.86 | 32.86 | 32.70 | 32.75 | 116,510 | -0.25(-0.76%) |
May 11, 2023 | 33.01 | 33.01 | 32.87 | 33.00 | 179,406 | -0.24(-0.72%) |
May 10, 2023 | 33.27 | 33.27 | 33.08 | 33.24 | 210,401 | +0.21(+0.63%) |
May 09, 2023 | 33.07 | 33.08 | 32.99 | 33.03 | 1,790,204 | -0.18(-0.54%) |
May 08, 2023 | 33.29 | 33.31 | 33.18 | 33.21 | 221,601 | +0.04(+0.12%) |
May 05, 2023 | 32.99 | 33.18 | 32.98 | 33.17 | 302,249 | +0.09(+0.27%) |
May 04, 2023 | 33.09 | 33.13 | 33.03 | 33.08 | 175,350 | +0.18(+0.55%) |
May 03, 2023 | 32.96 | 33.04 | 32.88 | 32.90 | 556,261 | -0.12(-0.36%) |
May 02, 2023 | 33.05 | 33.09 | 32.95 | 33.02 | 482,667 | +0.05(+0.15%) |