Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 41.12 | 41.18 | 41.07 | 41.10 | 2,905 | -0.04(-0.10%) |
May 21, 2024 | 41.09 | 41.14 | 41.08 | 41.14 | 10,839 | +0.04(+0.11%) |
May 20, 2024 | 41.03 | 41.14 | 41.03 | 41.10 | 6,988 | +0.02(+0.06%) |
May 17, 2024 | 40.99 | 41.07 | 40.99 | 41.07 | 2,045 | +0.03(+0.07%) |
May 16, 2024 | 41.03 | 41.06 | 41.02 | 41.04 | 1,616 | +0.01(+0.02%) |
May 15, 2024 | 41.02 | 41.04 | 40.91 | 41.03 | 2,840 | +0.13(+0.32%) |
May 14, 2024 | 40.86 | 40.90 | 40.78 | 40.90 | 1,564 | +0.09(+0.22%) |
May 13, 2024 | 40.79 | 40.86 | 40.78 | 40.81 | 32,397 | +0.02(+0.04%) |
May 10, 2024 | 40.87 | 40.87 | 40.77 | 40.79 | 1,383 | +0.03(+0.08%) |
May 09, 2024 | 40.67 | 40.76 | 40.67 | 40.76 | 2,530 | +0.08(+0.20%) |
May 08, 2024 | 40.58 | 40.68 | 40.57 | 40.68 | 4,294 | +0.03(+0.07%) |
May 07, 2024 | 40.64 | 40.68 | 40.61 | 40.65 | 2,367 | +0.04(+0.11%) |
May 06, 2024 | 40.49 | 40.61 | 40.49 | 40.61 | 3,453 | +0.16(+0.41%) |
May 03, 2024 | 40.41 | 40.49 | 40.35 | 40.44 | 8,708 | +0.28(+0.70%) |
May 02, 2024 | 39.98 | 40.17 | 39.98 | 40.16 | 1,462 | +0.14(+0.36%) |
May 01, 2024 | 39.98 | 40.22 | 39.95 | 40.02 | 6,659 | -0.07(-0.16%) |
Apr 30, 2024 | 40.29 | 40.33 | 40.09 | 40.09 | 18,556 | -0.24(-0.59%) |
Apr 29, 2024 | 40.31 | 40.32 | 40.27 | 40.32 | 5,650 | +0.06(+0.14%) |
Apr 26, 2024 | 40.29 | 40.29 | 40.27 | 40.27 | 625 | +0.21(+0.53%) |
Apr 25, 2024 | 39.97 | 40.06 | 39.97 | 40.06 | 534 | -0.10(-0.26%) |
Apr 24, 2024 | 40.18 | 40.18 | 40.08 | 40.16 | 2,979 | +0.04(+0.10%) |
Apr 23, 2024 | 40.05 | 40.17 | 40.05 | 40.12 | 2,309 | +0.25(+0.64%) |
Apr 22, 2024 | 39.82 | 39.97 | 39.66 | 39.87 | 5,875 | +0.24(+0.61%) |
Apr 19, 2024 | 39.75 | 39.80 | 39.57 | 39.63 | 3,634 | -0.17(-0.42%) |
Apr 18, 2024 | 39.80 | 39.89 | 39.77 | 39.79 | 3,558 | -0.05(-0.12%) |
Apr 17, 2024 | 39.88 | 39.88 | 39.74 | 39.84 | 4,394 | -0.05(-0.13%) |
Apr 16, 2024 | 39.94 | 39.98 | 39.89 | 39.89 | 2,550 | -0.05(-0.11%) |
Apr 15, 2024 | 39.95 | 39.95 | 39.87 | 39.94 | 2,120 | -0.20(-0.51%) |
Apr 12, 2024 | 40.28 | 40.28 | 40.08 | 40.14 | 3,497 | -0.26(-0.63%) |
Apr 11, 2024 | 40.22 | 40.40 | 40.22 | 40.39 | 1,407 | +0.17(+0.43%) |
Apr 10, 2024 | 40.23 | 40.25 | 40.21 | 40.22 | 2,747 | -0.18(-0.44%) |
Apr 09, 2024 | 40.28 | 40.40 | 40.28 | 40.40 | 6,593 | +0.02(+0.05%) |
Apr 08, 2024 | 40.33 | 40.41 | 40.33 | 40.38 | 8,919 | +0.01(+0.02%) |
Apr 05, 2024 | 40.33 | 40.37 | 40.26 | 40.37 | 2,566 | +0.17(+0.43%) |
Apr 04, 2024 | 40.57 | 40.57 | 40.20 | 40.20 | 6,569 | -0.19(-0.47%) |
Apr 03, 2024 | 40.28 | 40.39 | 40.28 | 40.38 | 3,416 | +0.02(+0.06%) |
Apr 02, 2024 | 40.33 | 40.36 | 40.28 | 40.36 | 6,226 | -0.08(-0.20%) |
Apr 01, 2024 | 40.43 | 40.45 | 40.40 | 40.44 | 169,332 | -0.03(-0.07%) |
Mar 28, 2024 | 40.51 | 40.51 | 40.44 | 40.47 | 8,298 | +0.01(+0.03%) |
Mar 27, 2024 | 40.44 | 40.46 | 40.34 | 40.46 | 4,851 | +0.10(+0.25%) |
Mar 26, 2024 | 40.41 | 40.41 | 40.36 | 40.36 | 2,240 | -0.01(-0.02%) |
Mar 25, 2024 | 40.32 | 40.39 | 40.32 | 40.36 | 2,384 | -0.04(-0.10%) |
Mar 22, 2024 | 40.39 | 40.42 | 40.36 | 40.40 | 1,645 | +0.01(+0.02%) |
Mar 21, 2024 | 40.35 | 40.44 | 40.35 | 40.40 | 4,217 | +0.05(+0.14%) |
Mar 20, 2024 | 40.19 | 40.34 | 40.18 | 40.34 | 5,169 | +0.13(+0.31%) |
Mar 19, 2024 | 40.09 | 40.21 | 40.08 | 40.21 | 3,449 | +0.10(+0.25%) |
Mar 18, 2024 | 40.21 | 40.21 | 40.11 | 40.11 | 3,543 | +0.11(+0.26%) |
Mar 15, 2024 | 40.02 | 40.03 | 39.96 | 40.01 | 15,091 | -0.08(-0.20%) |
Mar 14, 2024 | 40.17 | 40.20 | 40.08 | 40.09 | 1,671 | -0.06(-0.14%) |
Mar 13, 2024 | 40.12 | 40.22 | 40.11 | 40.14 | 7,662 | -0.03(-0.06%) |
Mar 12, 2024 | 40.05 | 40.17 | 40.05 | 40.17 | 5,263 | +0.16(+0.40%) |
Mar 11, 2024 | 39.95 | 40.01 | 39.95 | 40.01 | 12,279 | +0.00(+0.01%) |
Mar 08, 2024 | 40.22 | 40.22 | 40.00 | 40.01 | 3,122 | -0.08(-0.20%) |
Mar 07, 2024 | 39.95 | 40.10 | 39.95 | 40.09 | 8,757 | +0.13(+0.33%) |
Mar 06, 2024 | 40.04 | 40.04 | 39.95 | 39.95 | 604 | +0.09(+0.22%) |
Mar 05, 2024 | 39.88 | 39.90 | 39.86 | 39.87 | 74,560 | -0.17(-0.42%) |
Mar 04, 2024 | 40.06 | 40.12 | 40.02 | 40.04 | 7,046 | -0.02(-0.05%) |
Mar 01, 2024 | 39.98 | 40.06 | 39.98 | 40.06 | 3,772 | +0.13(+0.32%) |
Feb 29, 2024 | 39.88 | 39.97 | 39.83 | 39.93 | 23,847 | +0.08(+0.21%) |
Feb 28, 2024 | 39.87 | 39.88 | 39.85 | 39.85 | 3,454 | -0.02(-0.04%) |
Feb 27, 2024 | 39.83 | 39.87 | 39.82 | 39.87 | 3,691 | +0.02(+0.05%) |
Feb 26, 2024 | 39.88 | 39.88 | 39.84 | 39.84 | 5,590 | -0.02(-0.04%) |
Feb 23, 2024 | 39.88 | 39.90 | 39.84 | 39.86 | 2,870 | +0.05(+0.13%) |
Feb 22, 2024 | 39.74 | 39.86 | 39.74 | 39.81 | 161,605 | +0.29(+0.74%) |
Feb 21, 2024 | 39.41 | 39.52 | 39.40 | 39.52 | 9,348 | +0.06(+0.15%) |
Feb 20, 2024 | 39.46 | 39.46 | 39.40 | 39.46 | 16,001 | -0.12(-0.30%) |
Feb 16, 2024 | 39.63 | 39.69 | 39.58 | 39.58 | 3,983 | -0.05(-0.13%) |
Feb 15, 2024 | 39.60 | 39.65 | 39.53 | 39.63 | 8,528 | +0.09(+0.22%) |
Feb 14, 2024 | 39.42 | 39.54 | 39.40 | 39.54 | 10,288 | +0.21(+0.54%) |
Feb 13, 2024 | 39.21 | 39.42 | 39.21 | 39.33 | 5,051 | -0.29(-0.73%) |
Feb 12, 2024 | 39.70 | 39.70 | 39.58 | 39.62 | 12,836 | +0.01(+0.03%) |
Feb 09, 2024 | 39.59 | 39.69 | 39.56 | 39.61 | 4,904 | +0.08(+0.21%) |
Feb 08, 2024 | 39.61 | 39.61 | 39.49 | 39.53 | 4,306 | -0.01(-0.03%) |
Feb 07, 2024 | 39.43 | 39.58 | 39.43 | 39.54 | 2,162 | +0.15(+0.38%) |
Feb 06, 2024 | 39.34 | 39.39 | 39.29 | 39.39 | 2,033 | +0.04(+0.10%) |
Feb 05, 2024 | 39.38 | 39.41 | 39.22 | 39.35 | 7,823 | -0.04(-0.10%) |
Feb 02, 2024 | 39.25 | 39.41 | 39.21 | 39.39 | 1,541 | +0.21(+0.54%) |
Feb 01, 2024 | 39.03 | 39.21 | 39.03 | 39.18 | 9,467 | +0.22(+0.57%) |
Jan 31, 2024 | 39.11 | 39.12 | 38.96 | 38.96 | 1,643 | -0.30(-0.77%) |
Jan 30, 2024 | 39.29 | 39.30 | 39.23 | 39.26 | 15,074 | -0.00(-0.01%) |
Jan 29, 2024 | 39.12 | 39.27 | 39.10 | 39.27 | 8,979 | +0.10(+0.25%) |
Jan 26, 2024 | 39.13 | 39.19 | 39.10 | 39.17 | 5,620 | +0.03(+0.07%) |
Jan 25, 2024 | 39.12 | 39.14 | 39.06 | 39.14 | 2,727 | +0.09(+0.22%) |
Jan 24, 2024 | 39.15 | 39.15 | 39.04 | 39.06 | 2,695 | +0.00(+0.01%) |
Jan 23, 2024 | 39.00 | 39.05 | 38.94 | 39.05 | 3,888 | +0.11(+0.29%) |
Jan 22, 2024 | 38.96 | 38.98 | 38.93 | 38.94 | 17,207 | +0.04(+0.09%) |
Jan 19, 2024 | 38.74 | 38.90 | 38.74 | 38.90 | 5,364 | +0.27(+0.70%) |
Jan 18, 2024 | 38.48 | 38.63 | 38.45 | 38.63 | 8,386 | +0.21(+0.54%) |
Jan 17, 2024 | 38.37 | 38.43 | 38.29 | 38.43 | 188,138 | -0.10(-0.27%) |
Jan 16, 2024 | 38.55 | 38.60 | 38.47 | 38.53 | 8,321 | -0.11(-0.28%) |
Jan 12, 2024 | 38.70 | 38.70 | 38.58 | 38.64 | 8,964 | +0.00(+0.00%) |
Jan 11, 2024 | 38.55 | 38.66 | 38.38 | 38.64 | 193,072 | +0.06(+0.15%) |
Jan 10, 2024 | 38.47 | 38.64 | 38.47 | 38.58 | 19,750 | +0.13(+0.33%) |
Jan 09, 2024 | 38.37 | 38.52 | 38.37 | 38.46 | 7,379 | +0.01(+0.02%) |
Jan 08, 2024 | 38.19 | 38.45 | 38.17 | 38.45 | 17,280 | +0.31(+0.81%) |
Jan 05, 2024 | 38.04 | 38.20 | 38.04 | 38.14 | 10,210 | +0.07(+0.17%) |
Jan 04, 2024 | 38.08 | 38.20 | 38.07 | 38.07 | 18,967 | -0.07(-0.17%) |
Jan 03, 2024 | 38.30 | 38.30 | 38.14 | 38.14 | 144,093 | -0.14(-0.36%) |
Jan 02, 2024 | 38.28 | 38.33 | 38.22 | 38.28 | 4,480 | -0.19(-0.49%) |
Dec 29, 2023 | 38.44 | 38.51 | 38.34 | 38.47 | 9,349 | -0.05(-0.13%) |
Dec 28, 2023 | 38.53 | 38.55 | 38.48 | 38.52 | 13,775 | +0.04(+0.12%) |
Dec 27, 2023 | 38.36 | 38.48 | 38.36 | 38.48 | 9,468 | +0.06(+0.17%) |
Dec 26, 2023 | 38.35 | 38.49 | 38.34 | 38.41 | 8,922 | +0.09(+0.23%) |
Dec 22, 2023 | 38.35 | 38.39 | 38.30 | 38.32 | 5,489 | +0.05(+0.14%) |
Dec 21, 2023 | 38.28 | 38.28 | 38.06 | 38.27 | 6,197 | +0.20(+0.53%) |
Dec 20, 2023 | 38.28 | 38.44 | 38.07 | 38.07 | 10,222 | -0.29(-0.75%) |
Dec 19, 2023 | 38.24 | 38.39 | 38.24 | 38.36 | 69,381 | +0.06(+0.15%) |
Dec 18, 2023 | 38.25 | 38.33 | 38.22 | 38.30 | 13,953 | +0.09(+0.23%) |
Dec 15, 2023 | 38.20 | 38.21 | 38.13 | 38.21 | 2,147 | -0.02(-0.05%) |
Dec 14, 2023 | 38.16 | 38.23 | 38.13 | 38.23 | 2,328 | +0.13(+0.34%) |
Dec 13, 2023 | 37.74 | 38.13 | 37.74 | 38.10 | 5,981 | +0.35(+0.93%) |
Dec 12, 2023 | 37.58 | 37.75 | 37.58 | 37.75 | 3,578 | +0.08(+0.22%) |
Dec 11, 2023 | 37.62 | 37.69 | 37.53 | 37.67 | 3,641 | +0.11(+0.28%) |
Dec 08, 2023 | 37.39 | 37.59 | 37.39 | 37.56 | 23,005 | +0.12(+0.31%) |
Dec 07, 2023 | 37.38 | 37.50 | 37.38 | 37.44 | 10,298 | +0.19(+0.50%) |
Dec 06, 2023 | 37.42 | 37.42 | 37.26 | 37.26 | 4,582 | -0.08(-0.21%) |
Dec 05, 2023 | 37.35 | 37.39 | 37.31 | 37.33 | 4,931 | -0.00(-0.00%) |
Dec 04, 2023 | 37.28 | 37.35 | 37.23 | 37.33 | 11,023 | -0.16(-0.43%) |
Dec 01, 2023 | 37.29 | 37.52 | 37.29 | 37.50 | 3,898 | +0.14(+0.39%) |
Nov 30, 2023 | 37.19 | 37.35 | 37.19 | 37.35 | 16,230 | +0.11(+0.28%) |
Nov 29, 2023 | 37.41 | 37.41 | 37.23 | 37.25 | 20,866 | +0.00(+0.01%) |
Nov 28, 2023 | 37.22 | 37.25 | 37.16 | 37.24 | 7,991 | +0.02(+0.06%) |
Nov 27, 2023 | 37.20 | 37.29 | 37.19 | 37.22 | 10,226 | -0.03(-0.07%) |
Nov 24, 2023 | 37.23 | 37.27 | 37.22 | 37.24 | 1,064 | +0.01(+0.04%) |
Nov 22, 2023 | 37.26 | 37.26 | 37.18 | 37.23 | 27,769 | +0.09(+0.25%) |
Nov 21, 2023 | 37.11 | 37.17 | 37.05 | 37.14 | 9,580 | -0.06(-0.16%) |
Nov 20, 2023 | 37.02 | 37.26 | 37.02 | 37.20 | 31,832 | +0.21(+0.58%) |
Nov 17, 2023 | 36.94 | 37.01 | 36.90 | 36.98 | 10,457 | +0.06(+0.15%) |
Nov 16, 2023 | 36.87 | 36.97 | 36.79 | 36.93 | 15,503 | +0.03(+0.08%) |
Nov 15, 2023 | 36.94 | 36.98 | 36.90 | 36.90 | 5,071 | +0.04(+0.11%) |
Nov 14, 2023 | 36.73 | 36.97 | 36.73 | 36.86 | 5,216 | +0.49(+1.35%) |
Nov 13, 2023 | 36.23 | 36.43 | 36.23 | 36.36 | 20,996 | -0.01(-0.01%) |
Nov 10, 2023 | 36.14 | 36.42 | 36.01 | 36.37 | 21,596 | +0.41(+1.13%) |
Nov 09, 2023 | 36.19 | 36.22 | 35.93 | 35.96 | 17,595 | -0.24(-0.66%) |
Nov 08, 2023 | 36.26 | 36.26 | 36.07 | 36.20 | 17,051 | +0.03(+0.09%) |
Nov 07, 2023 | 36.08 | 36.21 | 36.05 | 36.17 | 72,269 | +0.13(+0.36%) |
Nov 06, 2023 | 36.06 | 36.07 | 35.97 | 36.04 | 15,785 | +0.01(+0.03%) |
Nov 03, 2023 | 35.91 | 36.10 | 35.91 | 36.03 | 14,044 | +0.27(+0.76%) |
Nov 02, 2023 | 35.50 | 35.78 | 35.50 | 35.76 | 8,525 | +0.48(+1.36%) |
Nov 01, 2023 | 35.06 | 35.32 | 35.06 | 35.28 | 9,580 | +0.31(+0.88%) |
Oct 31, 2023 | 35.32 | 35.32 | 34.77 | 34.97 | 17,450 | +0.16(+0.47%) |
Oct 30, 2023 | 34.66 | 34.86 | 34.57 | 34.81 | 26,864 | +0.37(+1.07%) |
Oct 27, 2023 | 34.76 | 34.76 | 34.41 | 34.44 | 37,234 | -0.14(-0.40%) |
Oct 26, 2023 | 34.85 | 34.85 | 34.57 | 34.58 | 13,405 | -0.30(-0.85%) |
Oct 25, 2023 | 35.14 | 35.14 | 34.84 | 34.88 | 18,321 | -0.41(-1.18%) |
Oct 24, 2023 | 35.17 | 35.33 | 35.09 | 35.29 | 25,435 | +0.20(+0.57%) |
Oct 23, 2023 | 34.99 | 35.31 | 34.90 | 35.09 | 37,250 | -0.04(-0.12%) |
Oct 20, 2023 | 35.46 | 35.46 | 35.09 | 35.13 | 27,520 | -0.31(-0.87%) |
Oct 19, 2023 | 35.64 | 35.79 | 35.39 | 35.44 | 29,440 | -0.15(-0.42%) |
Oct 18, 2023 | 35.89 | 35.91 | 35.59 | 35.59 | 122,333 | -0.38(-1.07%) |
Oct 17, 2023 | 35.82 | 36.12 | 35.81 | 35.97 | 216,305 | -0.05(-0.14%) |
Oct 16, 2023 | 36.06 | 36.07 | 35.96 | 36.02 | 19,289 | +0.32(+0.89%) |
Oct 13, 2023 | 36.02 | 36.02 | 35.70 | 35.71 | 28,601 | -0.16(-0.46%) |
Oct 12, 2023 | 36.08 | 36.08 | 35.71 | 35.87 | 57,601 | -0.15(-0.42%) |
Oct 11, 2023 | 36.00 | 36.02 | 35.83 | 36.02 | 53,006 | +0.11(+0.31%) |
Oct 10, 2023 | 35.78 | 36.06 | 35.78 | 35.91 | 44,900 | +0.21(+0.59%) |
Oct 09, 2023 | 35.53 | 35.79 | 35.42 | 35.70 | 35,520 | +0.10(+0.28%) |
Oct 06, 2023 | 35.10 | 35.68 | 35.04 | 35.60 | 30,393 | +0.29(+0.82%) |
Oct 05, 2023 | 35.29 | 35.35 | 35.10 | 35.31 | 74,640 | +0.00(+0.00%) |
Oct 04, 2023 | 35.10 | 35.34 | 35.05 | 35.31 | 39,485 | +0.25(+0.71%) |
Oct 03, 2023 | 35.29 | 35.36 | 35.00 | 35.06 | 55,034 | -0.42(-1.18%) |
Oct 02, 2023 | 35.50 | 35.52 | 35.25 | 35.48 | 365,174 | -0.02(-0.06%) |
Sep 29, 2023 | 35.78 | 35.80 | 35.38 | 35.50 | 219,006 | -0.10(-0.28%) |
Sep 28, 2023 | 35.40 | 35.66 | 35.33 | 35.60 | 41,586 | +0.26(+0.75%) |
Sep 27, 2023 | 35.44 | 35.44 | 35.09 | 35.34 | 5,544 | -0.01(-0.04%) |
Sep 26, 2023 | 35.52 | 35.54 | 35.29 | 35.35 | 21,706 | -0.50(-1.39%) |
Sep 25, 2023 | 35.70 | 35.85 | 35.76 | 35.85 | 19,888 | +0.10(+0.27%) |
Sep 22, 2023 | 35.80 | 35.99 | 35.74 | 35.75 | 25,941 | -0.07(-0.18%) |
Sep 21, 2023 | 36.07 | 36.07 | 35.82 | 35.82 | 3,749 | -0.54(-1.50%) |
Sep 20, 2023 | 36.89 | 36.89 | 36.36 | 36.36 | 9,332 | -0.40(-1.09%) |
Sep 19, 2023 | 36.78 | 36.79 | 36.55 | 36.76 | 5,692 | -0.06(-0.15%) |
Sep 18, 2023 | 36.78 | 36.83 | 36.78 | 36.82 | 1,303 | +0.02(+0.04%) |
Sep 15, 2023 | 37.08 | 37.09 | 36.80 | 36.80 | 2,669 | -0.41(-1.10%) |
Sep 14, 2023 | 37.08 | 37.23 | 37.05 | 37.21 | 23,080 | +0.32(+0.87%) |
Sep 13, 2023 | 36.92 | 37.00 | 36.88 | 36.89 | 6,516 | -0.03(-0.08%) |
Sep 12, 2023 | 36.98 | 36.98 | 36.84 | 36.92 | 9,128 | -0.16(-0.43%) |
Sep 11, 2023 | 37.03 | 37.08 | 36.88 | 37.08 | 6,543 | +0.29(+0.78%) |
Sep 08, 2023 | 36.91 | 36.91 | 36.74 | 36.79 | 8,629 | +0.03(+0.09%) |
Sep 07, 2023 | 36.57 | 36.79 | 36.57 | 36.76 | 7,357 | -0.08(-0.21%) |
Sep 06, 2023 | 36.92 | 36.92 | 36.78 | 36.84 | 3,228 | -0.22(-0.59%) |
Sep 05, 2023 | 37.10 | 37.13 | 37.06 | 37.06 | 3,773 | -0.09(-0.25%) |
Sep 01, 2023 | 37.22 | 37.25 | 37.15 | 37.15 | 4,719 | +0.03(+0.08%) |
Aug 31, 2023 | 37.13 | 37.22 | 37.10 | 37.12 | 9,857 | +0.04(+0.10%) |
Aug 30, 2023 | 36.97 | 37.12 | 36.97 | 37.09 | 8,887 | +0.10(+0.27%) |
Aug 29, 2023 | 36.92 | 36.99 | 36.92 | 36.99 | 684 | +0.44(+1.21%) |
Aug 28, 2023 | 36.46 | 36.54 | 36.45 | 36.54 | 7,307 | +0.20(+0.56%) |
Aug 25, 2023 | 36.31 | 36.34 | 36.12 | 36.34 | 3,181 | +0.18(+0.50%) |
Aug 24, 2023 | 36.62 | 36.62 | 36.16 | 36.16 | 8,453 | -0.36(-1.00%) |
Aug 23, 2023 | 36.31 | 36.59 | 36.31 | 36.52 | 14,172 | +0.32(+0.88%) |
Aug 22, 2023 | 36.30 | 36.30 | 36.16 | 36.21 | 7,293 | -0.08(-0.23%) |
Aug 21, 2023 | 36.22 | 36.29 | 36.14 | 36.29 | 3,982 | +0.25(+0.69%) |
Aug 18, 2023 | 35.93 | 36.04 | 35.93 | 36.04 | 5,376 | -0.03(-0.09%) |
Aug 17, 2023 | 36.28 | 36.34 | 36.07 | 36.07 | 1,870 | -0.22(-0.62%) |
Aug 16, 2023 | 36.56 | 36.56 | 36.27 | 36.30 | 8,070 | -0.21(-0.57%) |
Aug 15, 2023 | 36.63 | 36.65 | 36.51 | 36.51 | 3,771 | -0.28(-0.77%) |
Aug 14, 2023 | 36.62 | 36.79 | 36.62 | 36.79 | 1,723 | +0.15(+0.42%) |
Aug 11, 2023 | 36.55 | 36.66 | 36.55 | 36.64 | 3,473 | -0.01(-0.02%) |
Aug 10, 2023 | 36.89 | 36.89 | 36.64 | 36.64 | 33,784 | +0.01(+0.04%) |
Aug 09, 2023 | 36.76 | 36.78 | 36.59 | 36.63 | 3,515 | -0.16(-0.44%) |
Aug 08, 2023 | 36.58 | 36.80 | 36.54 | 36.79 | 3,374 | -0.09(-0.23%) |
Aug 07, 2023 | 36.77 | 36.88 | 36.71 | 36.88 | 8,880 | +0.25(+0.69%) |
Aug 04, 2023 | 36.85 | 36.95 | 36.62 | 36.62 | 2,454 | -0.14(-0.38%) |
Aug 03, 2023 | 36.68 | 36.83 | 36.67 | 36.76 | 1,656 | -0.04(-0.11%) |
Aug 02, 2023 | 36.86 | 36.90 | 36.77 | 36.80 | 10,754 | -0.30(-0.80%) |
Aug 01, 2023 | 37.11 | 37.11 | 37.02 | 37.10 | 12,652 | -0.02(-0.05%) |
Jul 31, 2023 | 37.12 | 37.19 | 37.11 | 37.12 | 3,986 | +0.00(+0.00%) |
Jul 28, 2023 | 37.16 | 37.16 | 37.06 | 37.12 | 1,649 | +0.21(+0.57%) |
Jul 27, 2023 | 37.17 | 37.17 | 36.91 | 36.91 | 27,219 | -0.07(-0.20%) |
Jul 26, 2023 | 37.00 | 37.00 | 36.98 | 36.98 | 3,654 | -0.03(-0.09%) |
Jul 25, 2023 | 37.01 | 37.02 | 37.00 | 37.01 | 1,289 | +0.04(+0.12%) |
Jul 24, 2023 | 36.87 | 37.01 | 36.87 | 36.97 | 6,896 | +0.08(+0.23%) |
Jul 21, 2023 | 36.92 | 36.92 | 36.85 | 36.89 | 3,170 | +0.01(+0.02%) |
Jul 20, 2023 | 36.84 | 36.95 | 36.79 | 36.88 | 12,065 | -0.08(-0.23%) |
Jul 19, 2023 | 36.95 | 36.96 | 36.91 | 36.96 | 5,322 | +0.03(+0.09%) |
Jul 18, 2023 | 36.82 | 36.93 | 36.80 | 36.93 | 3,298 | +0.13(+0.35%) |
Jul 17, 2023 | 36.75 | 36.80 | 36.75 | 36.80 | 2,228 | +0.09(+0.25%) |
Jul 14, 2023 | 36.77 | 36.81 | 36.67 | 36.71 | 1,539 | -0.02(-0.05%) |
Jul 13, 2023 | 36.62 | 36.73 | 36.62 | 36.73 | 10,143 | +0.18(+0.49%) |
Jul 12, 2023 | 36.57 | 36.59 | 36.51 | 36.55 | 27,289 | +0.19(+0.53%) |
Jul 11, 2023 | 36.23 | 36.35 | 36.23 | 36.35 | 1,819 | +0.20(+0.54%) |
Jul 10, 2023 | 36.16 | 36.16 | 36.12 | 36.16 | 1,204 | +0.05(+0.14%) |
Jul 07, 2023 | 36.17 | 36.36 | 36.11 | 36.11 | 8,901 | -0.05(-0.15%) |
Jul 06, 2023 | 36.02 | 36.16 | 36.02 | 36.16 | 1,075 | -0.20(-0.55%) |
Jul 05, 2023 | 36.31 | 36.42 | 36.31 | 36.36 | 7,368 | -0.05(-0.13%) |
Jul 03, 2023 | 36.37 | 36.45 | 36.37 | 36.41 | 7,731 | +0.02(+0.04%) |
Jun 30, 2023 | 36.28 | 36.40 | 36.28 | 36.39 | 43,720 | +0.32(+0.89%) |
Jun 29, 2023 | 36.05 | 36.08 | 35.98 | 36.07 | 6,696 | +0.15(+0.41%) |
Jun 28, 2023 | 35.97 | 35.99 | 35.85 | 35.92 | 37,248 | -0.03(-0.09%) |
Jun 27, 2023 | 35.99 | 35.99 | 35.92 | 35.95 | 2,601 | +0.30(+0.85%) |
Jun 26, 2023 | 35.66 | 35.66 | 35.65 | 35.65 | 192 | -0.11(-0.32%) |
Jun 23, 2023 | 35.71 | 35.80 | 35.71 | 35.76 | 3,561 | -0.16(-0.45%) |
Jun 22, 2023 | 35.75 | 35.93 | 35.75 | 35.93 | 3,212 | +0.09(+0.27%) |
Jun 21, 2023 | 35.82 | 35.93 | 35.79 | 35.83 | 6,322 | -0.11(-0.30%) |
Jun 20, 2023 | 35.95 | 35.95 | 35.77 | 35.94 | 5,277 | -0.08(-0.23%) |
Jun 16, 2023 | 36.10 | 36.14 | 36.01 | 36.02 | 8,642 | -0.05(-0.14%) |
Jun 15, 2023 | 35.81 | 36.12 | 35.81 | 36.07 | 4,643 | +0.30(+0.83%) |
Jun 14, 2023 | 35.72 | 35.89 | 35.61 | 35.78 | 2,951 | +0.00(+0.01%) |
Jun 13, 2023 | 35.74 | 35.80 | 35.72 | 35.77 | 14,868 | +0.18(+0.50%) |
Jun 12, 2023 | 35.44 | 35.60 | 35.43 | 35.60 | 2,136 | +0.22(+0.63%) |
Jun 09, 2023 | 35.48 | 35.52 | 35.33 | 35.37 | 3,574 | +0.05(+0.13%) |
Jun 08, 2023 | 35.24 | 35.33 | 35.20 | 35.33 | 18,171 | +0.19(+0.55%) |
Jun 07, 2023 | 35.32 | 35.32 | 35.13 | 35.13 | 1,369 | -0.13(-0.36%) |
Jun 06, 2023 | 35.18 | 35.27 | 35.18 | 35.26 | 31,786 | +0.10(+0.28%) |
Jun 05, 2023 | 35.29 | 35.32 | 35.10 | 35.16 | 6,705 | -0.05(-0.14%) |
Jun 02, 2023 | 35.08 | 35.24 | 35.08 | 35.21 | 1,051 | +0.46(+1.32%) |