Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.87 | 37.00 | 36.87 | 37.00 | 1,536 | +0.08(+0.21%) |
May 30, 2024 | 36.87 | 36.94 | 36.87 | 36.92 | 7,729 | -0.04(-0.12%) |
May 29, 2024 | 36.95 | 36.99 | 36.93 | 36.97 | 1,854 | -0.05(-0.15%) |
May 28, 2024 | 36.95 | 37.08 | 36.95 | 37.02 | 13,343 | -0.00(-0.01%) |
May 24, 2024 | 37.02 | 37.03 | 37.00 | 37.02 | 2,275 | +0.09(+0.23%) |
May 23, 2024 | 36.99 | 37.00 | 36.94 | 36.94 | 2,069 | -0.05(-0.14%) |
May 22, 2024 | 37.00 | 37.05 | 36.96 | 36.99 | 2,521 | -0.04(-0.10%) |
May 21, 2024 | 37.02 | 37.02 | 36.98 | 37.02 | 4,074 | +0.03(+0.09%) |
May 20, 2024 | 36.98 | 37.01 | 36.98 | 36.99 | 6,165 | +0.04(+0.10%) |
May 17, 2024 | 36.83 | 36.95 | 36.83 | 36.95 | 16,300 | +0.03(+0.08%) |
May 16, 2024 | 36.94 | 36.98 | 36.93 | 36.93 | 3,577 | -0.02(-0.04%) |
May 15, 2024 | 36.91 | 36.94 | 36.90 | 36.94 | 16,528 | +0.12(+0.32%) |
May 14, 2024 | 36.80 | 36.82 | 36.76 | 36.82 | 2,134 | +0.07(+0.19%) |
May 13, 2024 | 36.78 | 36.78 | 36.75 | 36.76 | 2,975 | -0.01(-0.02%) |
May 10, 2024 | 36.78 | 36.79 | 36.74 | 36.77 | 6,240 | +0.04(+0.11%) |
May 09, 2024 | 36.75 | 36.75 | 36.68 | 36.73 | 5,430 | +0.05(+0.13%) |
May 08, 2024 | 36.67 | 36.68 | 36.64 | 36.68 | 2,019 | +0.02(+0.07%) |
May 07, 2024 | 36.62 | 36.67 | 36.62 | 36.65 | 1,490 | +0.04(+0.10%) |
May 06, 2024 | 36.58 | 36.62 | 36.53 | 36.62 | 4,485 | +0.14(+0.38%) |
May 03, 2024 | 36.53 | 36.53 | 36.48 | 36.48 | 3,320 | +0.17(+0.47%) |
May 02, 2024 | 36.18 | 36.32 | 36.18 | 36.31 | 5,495 | +0.13(+0.36%) |
May 01, 2024 | 36.19 | 36.23 | 36.13 | 36.18 | 15,517 | -0.01(-0.03%) |
Apr 30, 2024 | 36.36 | 36.38 | 36.19 | 36.19 | 1,849 | -0.20(-0.55%) |
Apr 29, 2024 | 36.41 | 36.43 | 36.35 | 36.39 | 1,167 | +0.06(+0.16%) |
Apr 26, 2024 | 36.35 | 36.38 | 36.33 | 36.33 | 395 | +0.15(+0.43%) |
Apr 25, 2024 | 36.05 | 36.18 | 36.05 | 36.18 | 1,606 | -0.08(-0.21%) |
Apr 24, 2024 | 36.25 | 36.25 | 36.19 | 36.25 | 2,183 | +0.03(+0.08%) |
Apr 23, 2024 | 36.06 | 36.26 | 36.06 | 36.23 | 4,691 | +0.18(+0.50%) |
Apr 22, 2024 | 35.93 | 36.07 | 35.91 | 36.05 | 4,768 | +0.20(+0.56%) |
Apr 19, 2024 | 36.00 | 36.00 | 35.82 | 35.85 | 990 | -0.11(-0.30%) |
Apr 18, 2024 | 36.06 | 36.07 | 35.96 | 35.96 | 1,317 | -0.02(-0.07%) |
Apr 17, 2024 | 36.04 | 36.07 | 35.94 | 35.98 | 10,102 | -0.04(-0.11%) |
Apr 16, 2024 | 36.03 | 36.08 | 35.99 | 36.02 | 6,738 | -0.04(-0.10%) |
Apr 15, 2024 | 36.33 | 36.33 | 36.02 | 36.06 | 41,562 | -0.14(-0.38%) |
Apr 12, 2024 | 36.31 | 36.31 | 36.15 | 36.19 | 6,448 | -0.20(-0.54%) |
Apr 11, 2024 | 36.26 | 36.39 | 36.24 | 36.39 | 1,326 | +0.08(+0.23%) |
Apr 10, 2024 | 36.24 | 36.30 | 36.24 | 36.30 | 3,731 | -0.07(-0.18%) |
Apr 09, 2024 | 36.38 | 36.42 | 36.32 | 36.37 | 5,694 | -0.03(-0.08%) |
Apr 08, 2024 | 36.28 | 36.40 | 36.28 | 36.40 | 2,479 | +0.04(+0.12%) |
Apr 05, 2024 | 36.33 | 36.39 | 36.32 | 36.36 | 4,953 | +0.11(+0.31%) |
Apr 04, 2024 | 36.49 | 36.49 | 36.25 | 36.25 | 445 | -0.13(-0.37%) |
Apr 03, 2024 | 36.26 | 36.44 | 36.26 | 36.38 | 7,861 | +0.02(+0.05%) |
Apr 02, 2024 | 36.37 | 36.38 | 36.30 | 36.37 | 39,466 | -0.10(-0.29%) |
Apr 01, 2024 | 36.14 | 36.50 | 36.14 | 36.47 | 45,022 | -0.01(-0.04%) |
Mar 28, 2024 | 36.38 | 36.48 | 36.38 | 36.48 | 7,667 | +0.04(+0.11%) |
Mar 27, 2024 | 36.40 | 36.45 | 36.38 | 36.45 | 8,796 | +0.08(+0.23%) |
Mar 26, 2024 | 36.46 | 36.46 | 36.36 | 36.36 | 22,349 | -0.00(-0.01%) |
Mar 25, 2024 | 36.42 | 36.42 | 36.35 | 36.36 | 1,278 | -0.03(-0.09%) |
Mar 22, 2024 | 36.43 | 36.44 | 36.38 | 36.40 | 4,921 | +0.01(+0.03%) |
Mar 21, 2024 | 36.38 | 36.46 | 36.38 | 36.38 | 10,094 | +0.02(+0.05%) |
Mar 20, 2024 | 36.18 | 36.37 | 36.18 | 36.37 | 2,304 | +0.11(+0.29%) |
Mar 19, 2024 | 36.23 | 36.26 | 36.16 | 36.26 | 6,615 | +0.09(+0.25%) |
Mar 18, 2024 | 36.19 | 36.23 | 36.17 | 36.17 | 4,200 | +0.07(+0.21%) |
Mar 15, 2024 | 36.09 | 36.11 | 36.08 | 36.09 | 14,956 | -0.05(-0.15%) |
Mar 14, 2024 | 36.24 | 36.24 | 36.10 | 36.15 | 7,720 | -0.04(-0.10%) |
Mar 13, 2024 | 36.19 | 36.19 | 36.17 | 36.18 | 1,982 | -0.02(-0.06%) |
Mar 12, 2024 | 36.13 | 36.23 | 36.13 | 36.20 | 4,243 | +0.10(+0.29%) |
Mar 11, 2024 | 36.03 | 36.10 | 36.03 | 36.10 | 7,039 | +0.02(+0.06%) |
Mar 08, 2024 | 36.22 | 36.22 | 36.08 | 36.08 | 7,398 | -0.05(-0.14%) |
Mar 07, 2024 | 36.12 | 36.18 | 36.10 | 36.13 | 18,416 | +0.10(+0.28%) |
Mar 06, 2024 | 36.06 | 36.12 | 36.01 | 36.03 | 6,267 | +0.04(+0.12%) |
Mar 05, 2024 | 36.06 | 36.06 | 35.93 | 35.99 | 32,157 | -0.14(-0.39%) |
Mar 04, 2024 | 36.14 | 36.18 | 36.10 | 36.13 | 8,184 | -0.02(-0.06%) |
Mar 01, 2024 | 36.04 | 36.17 | 36.04 | 36.15 | 4,389 | +0.07(+0.20%) |
Feb 29, 2024 | 36.00 | 36.07 | 35.98 | 36.07 | 7,018 | +0.09(+0.26%) |
Feb 28, 2024 | 35.89 | 36.00 | 35.89 | 35.98 | 3,309 | -0.01(-0.04%) |
Feb 27, 2024 | 35.97 | 35.99 | 35.97 | 35.99 | 2,638 | +0.02(+0.07%) |
Feb 26, 2024 | 36.02 | 36.08 | 35.95 | 35.97 | 5,685 | -0.03(-0.08%) |
Feb 23, 2024 | 36.00 | 36.03 | 35.97 | 36.00 | 13,127 | +0.05(+0.14%) |
Feb 22, 2024 | 35.92 | 36.00 | 35.92 | 35.95 | 39,183 | +0.22(+0.63%) |
Feb 21, 2024 | 35.66 | 35.73 | 35.64 | 35.73 | 1,108 | +0.03(+0.08%) |
Feb 20, 2024 | 35.74 | 35.74 | 35.62 | 35.70 | 3,583 | -0.09(-0.24%) |
Feb 16, 2024 | 35.73 | 35.85 | 35.73 | 35.78 | 9,995 | -0.02(-0.05%) |
Feb 15, 2024 | 35.79 | 35.81 | 35.74 | 35.80 | 7,736 | +0.08(+0.23%) |
Feb 14, 2024 | 35.64 | 35.73 | 35.63 | 35.72 | 6,814 | +0.13(+0.36%) |
Feb 13, 2024 | 35.48 | 35.67 | 35.48 | 35.59 | 6,042 | -0.23(-0.64%) |
Feb 12, 2024 | 35.74 | 35.87 | 35.74 | 35.82 | 2,370 | -0.01(-0.03%) |
Feb 09, 2024 | 35.68 | 35.83 | 35.68 | 35.83 | 6,792 | +0.06(+0.18%) |
Feb 08, 2024 | 35.74 | 35.77 | 35.70 | 35.77 | 3,179 | -0.01(-0.01%) |
Feb 07, 2024 | 35.75 | 35.78 | 35.72 | 35.77 | 4,332 | +0.16(+0.45%) |
Feb 06, 2024 | 35.61 | 35.64 | 35.57 | 35.61 | 11,472 | +0.02(+0.06%) |
Feb 05, 2024 | 35.54 | 35.65 | 35.51 | 35.59 | 93,093 | +0.00(+0.00%) |
Feb 02, 2024 | 35.53 | 35.67 | 35.53 | 35.59 | 4,669 | +0.13(+0.37%) |
Feb 01, 2024 | 35.39 | 35.50 | 35.39 | 35.46 | 12,237 | +0.17(+0.48%) |
Jan 31, 2024 | 35.40 | 35.50 | 35.27 | 35.29 | 28,596 | -0.23(-0.66%) |
Jan 30, 2024 | 35.58 | 35.58 | 35.52 | 35.52 | 6,972 | -0.03(-0.08%) |
Jan 29, 2024 | 35.47 | 35.55 | 35.44 | 35.55 | 8,969 | +0.10(+0.29%) |
Jan 26, 2024 | 35.38 | 35.51 | 35.38 | 35.45 | 7,857 | +0.00(+0.01%) |
Jan 25, 2024 | 35.41 | 35.46 | 35.41 | 35.44 | 18,186 | +0.07(+0.21%) |
Jan 24, 2024 | 35.47 | 35.54 | 35.36 | 35.37 | 45,683 | -0.02(-0.05%) |
Jan 23, 2024 | 35.33 | 35.39 | 35.31 | 35.39 | 5,582 | +0.07(+0.19%) |
Jan 22, 2024 | 35.32 | 35.32 | 35.29 | 35.32 | 1,125 | +0.08(+0.23%) |
Jan 19, 2024 | 35.11 | 35.26 | 35.11 | 35.24 | 11,816 | +0.19(+0.54%) |
Jan 18, 2024 | 34.92 | 35.06 | 34.89 | 35.05 | 3,835 | +0.16(+0.47%) |
Jan 17, 2024 | 34.87 | 34.89 | 34.84 | 34.89 | 9,996 | -0.10(-0.28%) |
Jan 16, 2024 | 34.93 | 35.10 | 34.91 | 34.98 | 3,180 | -0.07(-0.19%) |
Jan 12, 2024 | 35.05 | 35.08 | 35.02 | 35.05 | 10,216 | +0.02(+0.05%) |
Jan 11, 2024 | 34.94 | 35.03 | 34.94 | 35.03 | 2,203 | +0.02(+0.05%) |
Jan 10, 2024 | 34.95 | 35.02 | 34.94 | 35.02 | 2,559 | +0.12(+0.36%) |
Jan 09, 2024 | 34.86 | 34.95 | 34.86 | 34.89 | 2,468 | -0.01(-0.03%) |
Jan 08, 2024 | 34.69 | 34.91 | 34.69 | 34.90 | 8,945 | +0.22(+0.62%) |
Jan 05, 2024 | 34.69 | 34.74 | 34.61 | 34.68 | 826 | +0.06(+0.19%) |
Jan 04, 2024 | 34.72 | 34.72 | 34.62 | 34.62 | 1,580 | -0.03(-0.08%) |
Jan 03, 2024 | 34.66 | 34.71 | 34.63 | 34.65 | 24,491 | -0.17(-0.48%) |
Jan 02, 2024 | 34.80 | 34.81 | 34.73 | 34.81 | 6,329 | -0.10(-0.28%) |
Dec 29, 2023 | 34.87 | 34.91 | 34.80 | 34.91 | 4,918 | -0.02(-0.05%) |
Dec 28, 2023 | 34.97 | 34.97 | 34.91 | 34.93 | 9,399 | +0.01(+0.03%) |
Dec 27, 2023 | 34.86 | 34.93 | 34.86 | 34.92 | 15,928 | +0.05(+0.15%) |
Dec 26, 2023 | 34.73 | 34.88 | 34.73 | 34.86 | 2,441 | +0.07(+0.21%) |
Dec 22, 2023 | 34.79 | 34.82 | 34.76 | 34.79 | 1,818 | +0.04(+0.11%) |
Dec 21, 2023 | 34.66 | 34.75 | 34.57 | 34.75 | 11,064 | +0.16(+0.46%) |
Dec 20, 2023 | 34.82 | 34.83 | 34.59 | 34.59 | 5,017 | -0.20(-0.56%) |
Dec 19, 2023 | 34.81 | 34.85 | 34.78 | 34.79 | 8,988 | +0.02(+0.05%) |
Dec 18, 2023 | 34.74 | 34.80 | 34.73 | 34.77 | 4,103 | +0.02(+0.07%) |
Dec 15, 2023 | 34.62 | 34.75 | 34.62 | 34.75 | 2,478 | +0.06(+0.18%) |
Dec 14, 2023 | 34.69 | 34.74 | 34.64 | 34.69 | 1,749 | +0.05(+0.14%) |
Dec 13, 2023 | 34.34 | 34.64 | 34.34 | 34.64 | 3,851 | +0.26(+0.75%) |
Dec 12, 2023 | 34.21 | 34.42 | 34.21 | 34.38 | 10,103 | +0.10(+0.28%) |
Dec 11, 2023 | 34.23 | 34.30 | 34.23 | 34.29 | 5,307 | +0.09(+0.25%) |
Dec 08, 2023 | 34.13 | 34.20 | 34.10 | 34.20 | 1,108 | +0.13(+0.38%) |
Dec 07, 2023 | 34.08 | 34.11 | 34.06 | 34.07 | 5,722 | +0.12(+0.36%) |
Dec 06, 2023 | 34.07 | 34.09 | 33.95 | 33.95 | 6,031 | -0.07(-0.21%) |
Dec 05, 2023 | 34.01 | 34.05 | 33.98 | 34.02 | 26,291 | +0.01(+0.04%) |
Dec 04, 2023 | 34.08 | 34.08 | 33.92 | 34.01 | 23,952 | -0.14(-0.41%) |
Dec 01, 2023 | 33.98 | 34.15 | 33.98 | 34.15 | 3,478 | +0.14(+0.40%) |
Nov 30, 2023 | 33.96 | 34.01 | 33.88 | 34.01 | 5,394 | +0.09(+0.26%) |
Nov 29, 2023 | 34.06 | 34.07 | 33.93 | 33.93 | 8,456 | -0.01(-0.04%) |
Nov 28, 2023 | 33.93 | 33.96 | 33.93 | 33.94 | 847 | +0.01(+0.03%) |
Nov 27, 2023 | 33.92 | 33.99 | 33.91 | 33.93 | 93,846 | -0.04(-0.11%) |
Nov 24, 2023 | 33.95 | 33.97 | 33.89 | 33.97 | 2,096 | +0.04(+0.13%) |
Nov 22, 2023 | 33.92 | 34.00 | 33.88 | 33.93 | 5,886 | +0.07(+0.21%) |
Nov 21, 2023 | 33.79 | 33.89 | 33.79 | 33.85 | 18,627 | -0.05(-0.13%) |
Nov 20, 2023 | 33.82 | 33.95 | 33.78 | 33.90 | 32,425 | +0.18(+0.53%) |
Nov 17, 2023 | 33.73 | 33.77 | 33.67 | 33.72 | 12,304 | +0.03(+0.10%) |
Nov 16, 2023 | 33.65 | 33.69 | 33.59 | 33.69 | 4,638 | +0.03(+0.09%) |
Nov 15, 2023 | 33.74 | 33.76 | 33.60 | 33.66 | 11,208 | +0.03(+0.10%) |
Nov 14, 2023 | 33.63 | 33.73 | 33.58 | 33.62 | 5,244 | +0.41(+1.23%) |
Nov 13, 2023 | 33.21 | 33.26 | 33.18 | 33.22 | 11,061 | -0.01(-0.03%) |
Nov 10, 2023 | 33.02 | 33.23 | 32.96 | 33.23 | 2,147 | +0.37(+1.14%) |
Nov 09, 2023 | 33.06 | 33.10 | 32.83 | 32.85 | 16,359 | -0.24(-0.72%) |
Nov 08, 2023 | 33.14 | 33.14 | 32.99 | 33.09 | 52,378 | +0.03(+0.09%) |
Nov 07, 2023 | 33.04 | 33.08 | 32.94 | 33.06 | 24,893 | +0.07(+0.21%) |
Nov 06, 2023 | 33.03 | 33.03 | 32.88 | 32.99 | 35,710 | +0.06(+0.19%) |
Nov 03, 2023 | 32.89 | 32.98 | 32.83 | 32.93 | 39,441 | +0.23(+0.71%) |
Nov 02, 2023 | 32.52 | 32.70 | 32.45 | 32.70 | 115,727 | +0.41(+1.25%) |
Nov 01, 2023 | 32.09 | 32.29 | 32.01 | 32.29 | 327,389 | +0.30(+0.94%) |
Oct 31, 2023 | 31.86 | 32.02 | 31.64 | 31.99 | 135,258 | +0.18(+0.57%) |
Oct 30, 2023 | 31.70 | 31.84 | 31.52 | 31.81 | 15,460 | +0.44(+1.41%) |
Oct 27, 2023 | 31.77 | 31.77 | 31.30 | 31.37 | 14,758 | -0.18(-0.57%) |
Oct 26, 2023 | 31.78 | 31.86 | 31.52 | 31.55 | 10,385 | -0.38(-1.20%) |
Oct 25, 2023 | 32.16 | 32.16 | 31.88 | 31.93 | 1,494 | -0.49(-1.51%) |
Oct 24, 2023 | 32.39 | 32.42 | 32.23 | 32.42 | 1,010 | +0.26(+0.81%) |
Oct 23, 2023 | 32.24 | 32.37 | 32.16 | 32.16 | 15,129 | -0.08(-0.25%) |
Oct 20, 2023 | 32.42 | 32.42 | 32.24 | 32.24 | 764 | -0.42(-1.29%) |
Oct 19, 2023 | 32.87 | 32.87 | 32.60 | 32.66 | 1,387 | -0.28(-0.84%) |
Oct 18, 2023 | 33.29 | 33.29 | 32.86 | 32.94 | 13,638 | -0.41(-1.23%) |
Oct 17, 2023 | 33.17 | 33.50 | 33.17 | 33.35 | 652 | -0.06(-0.17%) |
Oct 16, 2023 | 33.24 | 33.45 | 33.24 | 33.41 | 969 | +0.39(+1.18%) |
Oct 13, 2023 | 33.20 | 33.20 | 33.02 | 33.02 | 1,018 | -0.15(-0.47%) |
Oct 12, 2023 | 33.39 | 33.39 | 32.99 | 33.17 | 3,587 | -0.23(-0.69%) |
Oct 11, 2023 | 33.40 | 33.40 | 33.22 | 33.40 | 5,748 | +0.14(+0.41%) |
Oct 10, 2023 | 33.36 | 33.36 | 33.26 | 33.26 | 937 | +0.19(+0.56%) |
Oct 09, 2023 | 33.07 | 33.09 | 33.07 | 33.08 | 2,802 | +0.18(+0.54%) |
Oct 06, 2023 | 32.81 | 32.95 | 32.81 | 32.90 | 3,429 | +0.40(+1.25%) |
Oct 05, 2023 | 32.47 | 32.56 | 32.32 | 32.49 | 11,780 | -0.06(-0.20%) |
Oct 04, 2023 | 32.23 | 32.56 | 32.23 | 32.56 | 766 | +0.28(+0.85%) |
Oct 03, 2023 | 32.63 | 32.63 | 32.20 | 32.28 | 11,970 | -0.43(-1.31%) |
Oct 02, 2023 | 32.77 | 32.78 | 32.50 | 32.71 | 3,339 | -0.02(-0.05%) |
Sep 29, 2023 | 33.05 | 33.06 | 32.73 | 32.73 | 3,566 | -0.07(-0.22%) |
Sep 28, 2023 | 32.69 | 32.92 | 32.63 | 32.80 | 13,482 | +0.17(+0.52%) |
Sep 27, 2023 | 32.62 | 32.74 | 32.50 | 32.63 | 16,068 | +0.01(+0.02%) |
Sep 26, 2023 | 32.72 | 32.72 | 32.62 | 32.62 | 17,013 | -0.47(-1.41%) |
Sep 25, 2023 | 33.01 | 33.09 | 32.99 | 33.09 | 8,736 | +0.14(+0.43%) |
Sep 22, 2023 | 33.02 | 33.02 | 32.95 | 32.95 | 495 | -0.08(-0.25%) |
Sep 21, 2023 | 33.27 | 33.27 | 33.03 | 33.03 | 607 | -0.56(-1.66%) |
Sep 20, 2023 | 33.93 | 33.93 | 33.59 | 33.59 | 302 | -0.30(-0.89%) |
Sep 19, 2023 | 33.75 | 33.89 | 33.70 | 33.89 | 1,941 | -0.06(-0.19%) |
Sep 18, 2023 | 33.91 | 34.04 | 33.91 | 33.95 | 9,213 | +0.02(+0.05%) |
Sep 15, 2023 | 34.15 | 34.23 | 33.92 | 33.94 | 11,653 | -0.43(-1.24%) |
Sep 14, 2023 | 34.28 | 34.40 | 34.28 | 34.36 | 9,517 | +0.28(+0.83%) |
Sep 13, 2023 | 34.04 | 34.12 | 34.04 | 34.08 | 4,669 | +0.03(+0.08%) |
Sep 12, 2023 | 34.17 | 34.17 | 34.05 | 34.05 | 1,010 | -0.17(-0.50%) |
Sep 11, 2023 | 34.23 | 34.25 | 34.09 | 34.22 | 6,657 | +0.23(+0.67%) |
Sep 08, 2023 | 34.06 | 34.06 | 33.93 | 34.00 | 2,028 | +0.02(+0.06%) |
Sep 07, 2023 | 33.96 | 33.98 | 33.91 | 33.98 | 1,031 | -0.10(-0.28%) |
Sep 06, 2023 | 34.13 | 34.13 | 34.01 | 34.07 | 1,527 | -0.26(-0.75%) |
Sep 05, 2023 | 34.40 | 34.44 | 34.33 | 34.33 | 2,137 | -0.11(-0.32%) |
Sep 01, 2023 | 34.56 | 34.56 | 34.44 | 34.44 | 421 | +0.03(+0.09%) |
Aug 31, 2023 | 34.49 | 34.50 | 34.41 | 34.41 | 1,224 | -0.02(-0.05%) |
Aug 30, 2023 | 34.22 | 34.47 | 34.22 | 34.43 | 6,622 | +0.12(+0.36%) |
Aug 29, 2023 | 33.83 | 34.30 | 33.83 | 34.30 | 6,277 | +0.46(+1.37%) |
Aug 28, 2023 | 33.78 | 33.84 | 33.70 | 33.84 | 3,542 | +0.21(+0.62%) |
Aug 25, 2023 | 33.28 | 33.63 | 33.28 | 33.63 | 2,413 | +0.18(+0.54%) |
Aug 24, 2023 | 33.90 | 33.90 | 33.44 | 33.45 | 2,575 | -0.44(-1.30%) |
Aug 23, 2023 | 33.61 | 33.90 | 33.60 | 33.89 | 6,738 | +0.38(+1.14%) |
Aug 22, 2023 | 33.62 | 33.62 | 33.51 | 33.51 | 570 | -0.11(-0.33%) |
Aug 21, 2023 | 33.54 | 33.62 | 33.51 | 33.62 | 1,380 | +0.24(+0.71%) |
Aug 18, 2023 | 33.32 | 33.39 | 33.31 | 33.38 | 898 | -0.04(-0.13%) |
Aug 17, 2023 | 33.67 | 33.67 | 33.35 | 33.43 | 37,266 | -0.24(-0.71%) |
Aug 16, 2023 | 33.95 | 33.96 | 33.67 | 33.67 | 5,081 | -0.22(-0.66%) |
Aug 15, 2023 | 33.98 | 34.03 | 33.89 | 33.89 | 1,581 | -0.34(-1.00%) |
Aug 14, 2023 | 34.05 | 34.23 | 34.05 | 34.23 | 1,017 | +0.17(+0.50%) |
Aug 11, 2023 | 33.99 | 34.14 | 33.99 | 34.06 | 1,232 | -0.05(-0.14%) |
Aug 10, 2023 | 34.17 | 34.47 | 34.09 | 34.11 | 1,553 | +0.00(+0.00%) |
Aug 09, 2023 | 34.28 | 34.28 | 34.07 | 34.11 | 2,950 | -0.23(-0.67%) |
Aug 08, 2023 | 34.16 | 34.34 | 34.12 | 34.34 | 2,044 | -0.13(-0.39%) |
Aug 07, 2023 | 34.32 | 34.48 | 34.32 | 34.47 | 4,950 | +0.31(+0.91%) |
Aug 04, 2023 | 34.38 | 34.59 | 34.16 | 34.16 | 2,064 | -0.20(-0.60%) |
Aug 03, 2023 | 34.30 | 34.39 | 34.27 | 34.36 | 2,828 | -0.07(-0.21%) |
Aug 02, 2023 | 34.45 | 34.48 | 34.40 | 34.44 | 11,752 | -0.44(-1.27%) |
Aug 01, 2023 | 34.82 | 34.89 | 34.80 | 34.88 | 13,834 | -0.02(-0.06%) |
Jul 31, 2023 | 34.98 | 34.98 | 34.86 | 34.90 | 24,858 | -0.00(-0.00%) |
Jul 28, 2023 | 34.84 | 34.90 | 34.84 | 34.90 | 1,335 | +0.31(+0.89%) |
Jul 27, 2023 | 34.94 | 34.97 | 34.57 | 34.59 | 5,030 | -0.18(-0.52%) |
Jul 26, 2023 | 34.69 | 34.78 | 34.69 | 34.78 | 2,752 | -0.03(-0.10%) |
Jul 25, 2023 | 34.71 | 34.82 | 34.71 | 34.81 | 3,894 | +0.13(+0.37%) |
Jul 24, 2023 | 34.63 | 34.70 | 34.61 | 34.68 | 5,230 | +0.10(+0.30%) |
Jul 21, 2023 | 34.66 | 34.67 | 34.58 | 34.58 | 1,650 | +0.02(+0.06%) |
Jul 20, 2023 | 34.70 | 34.70 | 34.51 | 34.56 | 4,696 | -0.22(-0.64%) |
Jul 19, 2023 | 34.80 | 34.83 | 34.69 | 34.78 | 24,012 | +0.08(+0.23%) |
Jul 18, 2023 | 34.56 | 34.73 | 34.54 | 34.71 | 5,393 | +0.22(+0.64%) |
Jul 17, 2023 | 34.29 | 34.51 | 34.29 | 34.48 | 6,351 | +0.14(+0.42%) |
Jul 14, 2023 | 34.46 | 34.46 | 34.30 | 34.34 | 5,159 | -0.06(-0.17%) |
Jul 13, 2023 | 34.28 | 34.41 | 34.26 | 34.40 | 10,891 | +0.28(+0.81%) |
Jul 12, 2023 | 34.20 | 34.20 | 34.06 | 34.12 | 2,951 | +0.24(+0.70%) |
Jul 11, 2023 | 33.76 | 33.89 | 33.66 | 33.89 | 635,916 | +0.23(+0.67%) |
Jul 10, 2023 | 33.68 | 33.68 | 33.56 | 33.66 | 6,766 | +0.06(+0.17%) |
Jul 07, 2023 | 33.39 | 33.88 | 33.39 | 33.60 | 18,947 | -0.07(-0.22%) |
Jul 06, 2023 | 33.54 | 33.70 | 33.47 | 33.68 | 77,910 | -0.26(-0.78%) |
Jul 05, 2023 | 33.88 | 33.95 | 33.88 | 33.94 | 4,536 | -0.04(-0.11%) |
Jul 03, 2023 | 33.84 | 33.98 | 33.84 | 33.98 | 6,341 | +0.00(+0.01%) |
Jun 30, 2023 | 33.84 | 34.01 | 33.84 | 33.97 | 8,438 | +0.45(+1.33%) |
Jun 29, 2023 | 33.46 | 33.54 | 33.46 | 33.53 | 5,173 | +0.12(+0.35%) |
Jun 28, 2023 | 33.33 | 33.47 | 33.30 | 33.41 | 10,648 | -0.03(-0.10%) |
Jun 27, 2023 | 33.21 | 33.48 | 33.21 | 33.44 | 16,095 | +0.33(+0.98%) |
Jun 26, 2023 | 33.17 | 33.28 | 33.12 | 33.12 | 23,062 | -0.11(-0.34%) |
Jun 23, 2023 | 33.35 | 33.35 | 33.22 | 33.23 | 14,226 | -0.21(-0.62%) |
Jun 22, 2023 | 33.30 | 33.45 | 33.30 | 33.44 | 3,864 | +0.07(+0.21%) |
Jun 21, 2023 | 33.39 | 33.45 | 33.37 | 33.37 | 2,548 | -0.16(-0.46%) |
Jun 20, 2023 | 33.48 | 33.58 | 33.44 | 33.52 | 3,242 | -0.13(-0.40%) |
Jun 16, 2023 | 33.80 | 33.84 | 33.65 | 33.66 | 3,133 | -0.09(-0.26%) |