Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.95 | 41.21 | 40.95 | 41.21 | 5,691 | +0.17(+0.41%) |
May 30, 2024 | 41.10 | 41.13 | 41.04 | 41.04 | 1,133 | -0.11(-0.26%) |
May 29, 2024 | 41.16 | 41.19 | 41.15 | 41.15 | 1,253 | -0.11(-0.28%) |
May 28, 2024 | 41.25 | 41.30 | 41.20 | 41.27 | 7,791 | -0.00(-0.00%) |
May 24, 2024 | 41.22 | 41.27 | 41.22 | 41.27 | 494 | +0.17(+0.42%) |
May 23, 2024 | 41.22 | 41.28 | 41.05 | 41.09 | 3,781 | -0.13(-0.31%) |
May 22, 2024 | 41.27 | 41.28 | 41.17 | 41.22 | 1,560 | -0.07(-0.16%) |
May 21, 2024 | 41.18 | 41.29 | 41.18 | 41.29 | 7,377 | +0.08(+0.19%) |
May 20, 2024 | 41.26 | 41.26 | 41.18 | 41.21 | 7,412 | +0.05(+0.12%) |
May 17, 2024 | 41.12 | 41.17 | 41.12 | 41.16 | 9,570 | +0.07(+0.17%) |
May 16, 2024 | 41.10 | 41.10 | 41.09 | 41.09 | 484 | -0.09(-0.22%) |
May 15, 2024 | 41.06 | 41.18 | 41.00 | 41.18 | 12,945 | +0.26(+0.63%) |
May 14, 2024 | 40.80 | 40.92 | 40.79 | 40.92 | 10,422 | +0.12(+0.30%) |
May 13, 2024 | 40.80 | 40.82 | 40.75 | 40.80 | 4,575 | -0.02(-0.05%) |
May 10, 2024 | 40.84 | 40.84 | 40.73 | 40.82 | 49,652 | +0.10(+0.25%) |
May 09, 2024 | 40.64 | 40.73 | 40.64 | 40.72 | 298,413 | +0.08(+0.20%) |
May 08, 2024 | 40.50 | 40.64 | 40.49 | 40.64 | 3,769 | +0.01(+0.03%) |
May 07, 2024 | 40.55 | 40.66 | 40.55 | 40.63 | 4,952 | +0.06(+0.16%) |
May 06, 2024 | 40.45 | 40.56 | 40.42 | 40.56 | 2,745 | +0.22(+0.54%) |
May 03, 2024 | 40.31 | 40.35 | 40.31 | 40.35 | 215 | +0.33(+0.82%) |
May 02, 2024 | 39.92 | 40.06 | 39.89 | 40.02 | 7,155 | +0.17(+0.42%) |
May 01, 2024 | 39.82 | 39.95 | 39.80 | 39.85 | 26,423 | -0.10(-0.24%) |
Apr 30, 2024 | 40.19 | 40.19 | 39.94 | 39.94 | 8,563 | -0.30(-0.74%) |
Apr 29, 2024 | 40.24 | 40.25 | 40.16 | 40.24 | 9,425 | +0.07(+0.16%) |
Apr 26, 2024 | 40.21 | 40.25 | 40.13 | 40.17 | 12,445 | +0.25(+0.62%) |
Apr 25, 2024 | 39.74 | 40.00 | 39.72 | 39.93 | 39,996 | -0.13(-0.32%) |
Apr 24, 2024 | 39.97 | 40.09 | 39.94 | 40.06 | 29,341 | +0.05(+0.11%) |
Apr 23, 2024 | 39.96 | 40.03 | 39.96 | 40.01 | 12,464 | +0.29(+0.73%) |
Apr 22, 2024 | 39.58 | 39.78 | 39.58 | 39.72 | 8,891 | +0.25(+0.63%) |
Apr 19, 2024 | 39.71 | 39.71 | 39.45 | 39.47 | 5,265 | -0.20(-0.51%) |
Apr 18, 2024 | 39.78 | 39.85 | 39.65 | 39.67 | 3,833 | -0.01(-0.02%) |
Apr 17, 2024 | 39.90 | 39.90 | 39.68 | 39.68 | 10,230 | -0.17(-0.43%) |
Apr 16, 2024 | 39.82 | 39.87 | 39.75 | 39.85 | 4,896 | -0.01(-0.04%) |
Apr 15, 2024 | 40.12 | 40.20 | 39.83 | 39.86 | 1,743 | -0.25(-0.62%) |
Apr 12, 2024 | 40.29 | 40.29 | 40.01 | 40.11 | 3,085 | -0.32(-0.79%) |
Apr 11, 2024 | 40.19 | 40.44 | 40.19 | 40.43 | 4,411 | +0.17(+0.43%) |
Apr 10, 2024 | 40.10 | 40.28 | 40.10 | 40.26 | 6,571 | -0.19(-0.47%) |
Apr 09, 2024 | 40.39 | 40.45 | 40.35 | 40.45 | 1,238 | +0.05(+0.12%) |
Apr 08, 2024 | 40.42 | 40.46 | 40.40 | 40.40 | 4,693 | -0.02(-0.04%) |
Apr 05, 2024 | 40.32 | 40.45 | 40.32 | 40.42 | 9,916 | +0.20(+0.51%) |
Apr 04, 2024 | 40.54 | 40.55 | 40.18 | 40.21 | 1,698 | -0.23(-0.57%) |
Apr 03, 2024 | 40.30 | 40.45 | 40.30 | 40.44 | 6,339 | +0.03(+0.06%) |
Apr 02, 2024 | 40.38 | 40.42 | 40.33 | 40.42 | 4,035 | -0.14(-0.34%) |
Apr 01, 2024 | 40.55 | 40.55 | 40.48 | 40.55 | 4,397 | -0.05(-0.12%) |
Mar 28, 2024 | 40.60 | 40.60 | 40.54 | 40.60 | 6,528 | +0.07(+0.18%) |
Mar 27, 2024 | 40.52 | 40.53 | 40.42 | 40.53 | 8,533 | +0.11(+0.28%) |
Mar 26, 2024 | 40.46 | 40.47 | 40.42 | 40.42 | 1,577 | -0.01(-0.03%) |
Mar 25, 2024 | 40.45 | 40.48 | 40.42 | 40.43 | 1,732 | -0.07(-0.18%) |
Mar 22, 2024 | 40.46 | 40.51 | 40.46 | 40.50 | 11,500 | +0.00(+0.01%) |
Mar 21, 2024 | 40.50 | 40.52 | 40.48 | 40.50 | 1,655 | +0.07(+0.18%) |
Mar 20, 2024 | 40.27 | 40.46 | 40.23 | 40.43 | 2,301 | +0.16(+0.39%) |
Mar 19, 2024 | 40.14 | 40.27 | 40.14 | 40.27 | 728 | +0.12(+0.31%) |
Mar 18, 2024 | 40.23 | 40.23 | 40.14 | 40.14 | 6,964 | +0.13(+0.32%) |
Mar 15, 2024 | 40.05 | 40.06 | 40.00 | 40.02 | 4,717 | -0.12(-0.29%) |
Mar 14, 2024 | 40.24 | 40.24 | 40.06 | 40.13 | 1,952 | -0.07(-0.18%) |
Mar 13, 2024 | 40.14 | 40.24 | 40.14 | 40.21 | 3,104 | -0.03(-0.09%) |
Mar 12, 2024 | 40.15 | 40.24 | 39.96 | 40.24 | 6,502 | +0.21(+0.52%) |
Mar 11, 2024 | 39.94 | 40.03 | 39.93 | 40.03 | 5,920 | -0.00(-0.00%) |
Mar 08, 2024 | 40.22 | 40.22 | 40.03 | 40.03 | 5,070 | -0.16(-0.39%) |
Mar 07, 2024 | 40.04 | 40.19 | 40.04 | 40.19 | 11,779 | +0.26(+0.65%) |
Mar 06, 2024 | 39.98 | 40.04 | 39.91 | 39.93 | 13,036 | +0.07(+0.18%) |
Mar 05, 2024 | 39.94 | 39.94 | 39.74 | 39.86 | 12,903 | -0.21(-0.51%) |
Mar 04, 2024 | 40.06 | 40.11 | 40.06 | 40.07 | 870 | -0.03(-0.08%) |
Mar 01, 2024 | 40.01 | 40.10 | 40.01 | 40.10 | 4,600 | +0.13(+0.32%) |
Feb 29, 2024 | 39.90 | 39.97 | 39.84 | 39.97 | 3,761 | +0.14(+0.34%) |
Feb 28, 2024 | 39.84 | 39.84 | 39.80 | 39.84 | 8,839 | -0.04(-0.09%) |
Feb 27, 2024 | 39.81 | 39.87 | 39.79 | 39.87 | 7,872 | +0.08(+0.20%) |
Feb 26, 2024 | 39.87 | 39.90 | 39.79 | 39.79 | 24,767 | -0.09(-0.23%) |
Feb 23, 2024 | 40.00 | 40.00 | 39.88 | 39.88 | 4,393 | -0.01(-0.02%) |
Feb 22, 2024 | 39.80 | 39.89 | 39.77 | 39.89 | 3,532 | +0.48(+1.21%) |
Feb 21, 2024 | 39.39 | 39.42 | 39.27 | 39.41 | 5,142 | +0.03(+0.08%) |
Feb 20, 2024 | 39.38 | 39.38 | 39.37 | 39.38 | 1,266 | -0.16(-0.40%) |
Feb 16, 2024 | 39.52 | 39.61 | 39.52 | 39.54 | 1,105 | -0.09(-0.22%) |
Feb 15, 2024 | 39.55 | 39.62 | 39.52 | 39.62 | 2,552 | +0.15(+0.39%) |
Feb 14, 2024 | 39.42 | 39.47 | 39.38 | 39.47 | 5,027 | +0.24(+0.61%) |
Feb 13, 2024 | 39.33 | 39.33 | 39.09 | 39.23 | 3,578 | -0.33(-0.83%) |
Feb 12, 2024 | 39.65 | 39.69 | 39.56 | 39.56 | 74,392 | -0.06(-0.14%) |
Feb 09, 2024 | 39.53 | 39.62 | 39.53 | 39.62 | 3,791 | +0.16(+0.40%) |
Feb 08, 2024 | 39.45 | 39.51 | 39.43 | 39.46 | 7,231 | -0.01(-0.03%) |
Feb 07, 2024 | 39.40 | 39.54 | 39.40 | 39.47 | 5,971 | +0.19(+0.48%) |
Feb 06, 2024 | 39.25 | 39.32 | 39.20 | 39.28 | 12,196 | +0.05(+0.13%) |
Feb 05, 2024 | 39.25 | 39.34 | 39.11 | 39.23 | 17,466 | -0.10(-0.25%) |
Feb 02, 2024 | 39.15 | 39.37 | 39.15 | 39.33 | 5,295 | +0.20(+0.51%) |
Feb 01, 2024 | 38.90 | 39.13 | 38.90 | 39.13 | 72,872 | +0.32(+0.83%) |
Jan 31, 2024 | 39.00 | 39.05 | 38.77 | 38.81 | 18,684 | -0.36(-0.92%) |
Jan 30, 2024 | 39.23 | 39.23 | 39.13 | 39.17 | 9,362 | -0.02(-0.05%) |
Jan 29, 2024 | 39.01 | 39.19 | 39.01 | 39.19 | 18,875 | +0.16(+0.41%) |
Jan 26, 2024 | 39.00 | 39.07 | 38.99 | 39.03 | 177,586 | -0.00(-0.00%) |
Jan 25, 2024 | 39.10 | 39.10 | 38.93 | 39.03 | 4,266 | +0.10(+0.26%) |
Jan 24, 2024 | 39.09 | 39.09 | 38.92 | 38.93 | 2,910 | +0.01(+0.02%) |
Jan 23, 2024 | 38.84 | 38.92 | 38.81 | 38.92 | 4,824 | +0.04(+0.10%) |
Jan 22, 2024 | 38.84 | 38.88 | 38.79 | 38.88 | 3,320 | +0.14(+0.36%) |
Jan 19, 2024 | 38.43 | 38.77 | 38.43 | 38.74 | 4,377 | +0.29(+0.76%) |
Jan 18, 2024 | 38.30 | 38.45 | 38.30 | 38.45 | 164 | +0.24(+0.63%) |
Jan 17, 2024 | 38.17 | 38.22 | 38.06 | 38.21 | 8,058 | -0.17(-0.45%) |
Jan 16, 2024 | 38.46 | 38.46 | 38.28 | 38.38 | 7,372 | -0.08(-0.21%) |
Jan 12, 2024 | 38.46 | 38.46 | 38.34 | 38.46 | 3,731 | +0.04(+0.11%) |
Jan 11, 2024 | 38.32 | 38.42 | 38.23 | 38.42 | 7,242 | -0.00(-0.00%) |
Jan 10, 2024 | 38.29 | 38.43 | 38.29 | 38.42 | 10,482 | +0.14(+0.37%) |
Jan 09, 2024 | 38.11 | 38.30 | 38.11 | 38.28 | 13,431 | -0.03(-0.08%) |
Jan 08, 2024 | 37.99 | 38.30 | 37.99 | 38.30 | 9,916 | +0.37(+0.98%) |
Jan 05, 2024 | 37.99 | 38.04 | 37.86 | 37.93 | 3,139 | +0.04(+0.11%) |
Jan 04, 2024 | 38.04 | 38.04 | 37.85 | 37.89 | 16,460 | -0.06(-0.15%) |
Jan 03, 2024 | 37.98 | 38.01 | 37.95 | 37.95 | 30,481 | -0.25(-0.66%) |
Jan 02, 2024 | 38.05 | 38.20 | 38.02 | 38.20 | 44,240 | -0.05(-0.13%) |
Dec 29, 2023 | 38.43 | 38.43 | 38.19 | 38.25 | 32,111 | -0.12(-0.32%) |
Dec 28, 2023 | 38.40 | 38.43 | 38.35 | 38.37 | 14,666 | -0.01(-0.02%) |
Dec 27, 2023 | 38.30 | 38.38 | 38.26 | 38.38 | 15,489 | +0.08(+0.21%) |
Dec 26, 2023 | 38.22 | 38.30 | 38.22 | 38.30 | 7,221 | +0.12(+0.33%) |
Dec 22, 2023 | 38.22 | 38.25 | 38.11 | 38.17 | 22,893 | +0.06(+0.16%) |
Dec 21, 2023 | 38.07 | 38.11 | 37.95 | 38.11 | 16,265 | +0.23(+0.60%) |
Dec 20, 2023 | 38.28 | 38.30 | 37.88 | 37.88 | 10,562 | -0.36(-0.93%) |
Dec 19, 2023 | 38.12 | 38.25 | 38.12 | 38.24 | 75,970 | +0.10(+0.26%) |
Dec 18, 2023 | 38.11 | 38.18 | 38.09 | 38.14 | 50,789 | +0.11(+0.29%) |
Dec 15, 2023 | 38.03 | 38.07 | 37.93 | 38.03 | 237,542 | +0.01(+0.03%) |
Dec 14, 2023 | 38.08 | 38.11 | 37.89 | 38.02 | 53,731 | +0.10(+0.27%) |
Dec 13, 2023 | 37.60 | 37.98 | 37.57 | 37.92 | 180,257 | +0.36(+0.97%) |
Dec 12, 2023 | 37.46 | 37.57 | 37.42 | 37.55 | 45,711 | +0.11(+0.29%) |
Dec 11, 2023 | 37.33 | 37.45 | 37.30 | 37.45 | 142,569 | +0.14(+0.37%) |
Dec 08, 2023 | 37.27 | 37.37 | 37.18 | 37.31 | 16,351 | +0.09(+0.24%) |
Dec 07, 2023 | 37.08 | 37.24 | 37.08 | 37.22 | 52,966 | +0.19(+0.51%) |
Dec 06, 2023 | 37.18 | 37.22 | 36.96 | 37.03 | 56,171 | -0.08(-0.22%) |
Dec 05, 2023 | 37.09 | 37.17 | 37.06 | 37.11 | 44,650 | -0.03(-0.08%) |
Dec 04, 2023 | 37.09 | 37.14 | 36.99 | 37.14 | 86,077 | -0.13(-0.35%) |
Dec 01, 2023 | 37.09 | 37.30 | 37.01 | 37.27 | 373,483 | +0.15(+0.39%) |
Nov 30, 2023 | 37.11 | 37.13 | 36.85 | 37.12 | 139,867 | +0.16(+0.44%) |
Nov 29, 2023 | 37.07 | 37.18 | 36.92 | 36.96 | 37,099 | -0.02(-0.05%) |
Nov 28, 2023 | 36.83 | 37.05 | 36.83 | 36.98 | 9,281 | +0.01(+0.03%) |
Nov 27, 2023 | 36.88 | 37.02 | 36.88 | 36.97 | 8,784 | -0.05(-0.14%) |
Nov 24, 2023 | 37.01 | 37.02 | 36.97 | 37.02 | 7,363 | +0.01(+0.03%) |
Nov 22, 2023 | 36.94 | 37.04 | 36.92 | 37.01 | 14,096 | +0.18(+0.50%) |
Nov 21, 2023 | 36.79 | 36.88 | 36.70 | 36.83 | 5,779 | -0.10(-0.28%) |
Nov 20, 2023 | 36.69 | 37.00 | 36.69 | 36.93 | 15,535 | +0.29(+0.79%) |
Nov 17, 2023 | 36.58 | 36.72 | 36.53 | 36.64 | 51,532 | +0.07(+0.18%) |
Nov 16, 2023 | 36.51 | 36.59 | 36.41 | 36.57 | 7,992 | +0.03(+0.07%) |
Nov 15, 2023 | 36.68 | 36.68 | 36.53 | 36.55 | 12,244 | +0.08(+0.23%) |
Nov 14, 2023 | 36.25 | 36.51 | 36.25 | 36.46 | 2,091 | +0.67(+1.87%) |
Nov 13, 2023 | 35.73 | 35.84 | 35.73 | 35.79 | 3,243 | -0.03(-0.08%) |
Nov 10, 2023 | 35.37 | 35.82 | 35.37 | 35.82 | 2,226 | +0.56(+1.58%) |
Nov 09, 2023 | 35.58 | 35.59 | 35.26 | 35.26 | 3,281 | -0.27(-0.75%) |
Nov 08, 2023 | 35.52 | 35.55 | 35.46 | 35.53 | 5,272 | +0.03(+0.08%) |
Nov 07, 2023 | 35.38 | 35.56 | 35.38 | 35.50 | 2,164 | +0.12(+0.34%) |
Nov 06, 2023 | 35.41 | 35.43 | 35.33 | 35.38 | 2,437 | -0.04(-0.13%) |
Nov 03, 2023 | 35.25 | 35.45 | 35.25 | 35.42 | 14,307 | +0.35(+1.00%) |
Nov 02, 2023 | 34.73 | 35.07 | 34.73 | 35.07 | 33,720 | +0.55(+1.58%) |
Nov 01, 2023 | 34.40 | 34.53 | 34.33 | 34.53 | 5,154 | +0.27(+0.80%) |
Oct 31, 2023 | 34.06 | 34.28 | 34.06 | 34.25 | 2,266 | +0.13(+0.37%) |
Oct 30, 2023 | 34.06 | 34.15 | 33.90 | 34.13 | 4,261 | +0.29(+0.86%) |
Oct 27, 2023 | 33.98 | 33.99 | 33.83 | 33.84 | 8,122 | -0.14(-0.40%) |
Oct 26, 2023 | 34.15 | 34.19 | 33.96 | 33.97 | 4,525 | -0.30(-0.88%) |
Oct 25, 2023 | 34.44 | 34.44 | 34.27 | 34.27 | 789 | -0.41(-1.18%) |
Oct 24, 2023 | 34.66 | 34.68 | 34.51 | 34.68 | 12,526 | +0.20(+0.59%) |
Oct 23, 2023 | 34.55 | 34.58 | 34.48 | 34.48 | 836 | -0.08(-0.22%) |
Oct 20, 2023 | 34.90 | 34.90 | 34.56 | 34.56 | 2,585 | -0.37(-1.06%) |
Oct 19, 2023 | 35.27 | 35.27 | 34.90 | 34.93 | 6,240 | -0.27(-0.78%) |
Oct 18, 2023 | 35.32 | 35.38 | 35.20 | 35.20 | 2,622 | -0.33(-0.94%) |
Oct 17, 2023 | 35.43 | 35.53 | 35.31 | 35.53 | 2,289 | -0.05(-0.14%) |
Oct 16, 2023 | 35.62 | 35.62 | 35.55 | 35.58 | 2,064 | +0.35(+1.00%) |
Oct 13, 2023 | 35.30 | 35.30 | 35.23 | 35.23 | 2,056 | -0.14(-0.40%) |
Oct 12, 2023 | 35.31 | 35.37 | 35.28 | 35.37 | 1,912 | -0.21(-0.58%) |
Oct 11, 2023 | 35.56 | 35.58 | 35.39 | 35.58 | 3,487 | +0.10(+0.28%) |
Oct 10, 2023 | 35.48 | 35.63 | 35.45 | 35.48 | 2,705 | +0.19(+0.55%) |
Oct 09, 2023 | 35.00 | 35.29 | 34.99 | 35.29 | 23,982 | +0.17(+0.49%) |
Oct 06, 2023 | 35.13 | 35.13 | 35.12 | 35.12 | 246 | +0.33(+0.95%) |
Oct 05, 2023 | 34.60 | 34.83 | 34.60 | 34.79 | 1,133 | -0.04(-0.11%) |
Oct 04, 2023 | 34.70 | 34.88 | 34.62 | 34.82 | 2,004 | +0.21(+0.60%) |
Oct 03, 2023 | 34.68 | 34.73 | 34.57 | 34.62 | 19,445 | -0.38(-1.09%) |
Oct 02, 2023 | 34.92 | 35.04 | 34.87 | 35.00 | 20,187 | +0.03(+0.09%) |
Sep 29, 2023 | 35.25 | 35.26 | 34.97 | 34.97 | 2,154 | -0.08(-0.23%) |
Sep 28, 2023 | 34.92 | 35.17 | 34.92 | 35.05 | 1,379 | +0.15(+0.42%) |
Sep 27, 2023 | 34.83 | 34.90 | 34.70 | 34.90 | 2,458 | -0.01(-0.03%) |
Sep 26, 2023 | 34.95 | 35.04 | 34.88 | 34.91 | 8,276 | -0.41(-1.15%) |
Sep 25, 2023 | 35.05 | 35.32 | 35.27 | 35.32 | 6,580 | +0.10(+0.28%) |
Sep 22, 2023 | 35.44 | 35.48 | 35.22 | 35.22 | 2,158 | -0.09(-0.25%) |
Sep 21, 2023 | 35.50 | 35.50 | 35.31 | 35.31 | 2,843 | -0.53(-1.48%) |
Sep 20, 2023 | 36.18 | 36.18 | 35.84 | 35.84 | 2,059 | -0.28(-0.78%) |
Sep 19, 2023 | 36.17 | 36.17 | 36.12 | 36.12 | 655 | -0.07(-0.19%) |
Sep 18, 2023 | 36.14 | 36.29 | 36.14 | 36.19 | 1,933 | +0.03(+0.08%) |
Sep 15, 2023 | 36.43 | 36.43 | 36.16 | 36.16 | 1,089 | -0.42(-1.14%) |
Sep 14, 2023 | 36.46 | 36.59 | 36.42 | 36.58 | 3,299 | +0.28(+0.76%) |
Sep 13, 2023 | 36.37 | 36.37 | 36.26 | 36.30 | 2,711 | +0.02(+0.07%) |
Sep 12, 2023 | 36.32 | 36.34 | 36.27 | 36.27 | 2,550 | -0.17(-0.47%) |
Sep 11, 2023 | 36.36 | 36.45 | 36.32 | 36.45 | 3,857 | +0.21(+0.58%) |
Sep 08, 2023 | 36.17 | 36.31 | 36.17 | 36.24 | 3,784 | +0.04(+0.11%) |
Sep 07, 2023 | 36.15 | 36.24 | 36.10 | 36.20 | 3,459 | -0.12(-0.32%) |
Sep 06, 2023 | 36.30 | 36.32 | 36.20 | 36.32 | 2,675 | -0.25(-0.69%) |
Sep 05, 2023 | 36.66 | 36.66 | 36.57 | 36.57 | 3,830 | -0.13(-0.36%) |
Sep 01, 2023 | 36.70 | 36.70 | 36.62 | 36.70 | 431 | +0.05(+0.13%) |
Aug 31, 2023 | 36.74 | 36.80 | 36.63 | 36.66 | 7,452 | -0.01(-0.03%) |
Aug 30, 2023 | 36.54 | 36.72 | 36.54 | 36.67 | 8,069 | +0.13(+0.35%) |
Aug 29, 2023 | 36.09 | 36.55 | 36.07 | 36.54 | 28,017 | +0.47(+1.32%) |
Aug 28, 2023 | 36.05 | 36.10 | 35.95 | 36.06 | 2,998 | +0.18(+0.51%) |
Aug 25, 2023 | 35.54 | 35.88 | 35.54 | 35.88 | 5,224 | +0.19(+0.53%) |
Aug 24, 2023 | 36.19 | 36.22 | 35.69 | 35.69 | 9,658 | -0.39(-1.09%) |
Aug 23, 2023 | 35.91 | 36.14 | 35.89 | 36.08 | 14,017 | +0.33(+0.93%) |
Aug 22, 2023 | 35.86 | 35.86 | 35.72 | 35.75 | 1,292 | -0.11(-0.32%) |
Aug 21, 2023 | 35.74 | 35.87 | 35.74 | 35.87 | 1,570 | +0.23(+0.65%) |
Aug 18, 2023 | 35.46 | 35.64 | 35.46 | 35.64 | 2,375 | -0.05(-0.13%) |
Aug 17, 2023 | 35.97 | 35.97 | 35.66 | 35.68 | 3,390 | -0.23(-0.64%) |
Aug 16, 2023 | 36.17 | 36.17 | 35.91 | 35.91 | 6,867 | -0.24(-0.66%) |
Aug 15, 2023 | 36.42 | 36.42 | 36.15 | 36.15 | 5,381 | -0.33(-0.90%) |
Aug 14, 2023 | 36.21 | 36.48 | 36.21 | 36.48 | 573 | +0.18(+0.49%) |
Aug 11, 2023 | 36.34 | 36.34 | 36.25 | 36.31 | 640 | -0.05(-0.14%) |
Aug 10, 2023 | 36.65 | 36.65 | 36.25 | 36.36 | 976 | -0.01(-0.02%) |
Aug 09, 2023 | 36.55 | 36.59 | 36.31 | 36.37 | 40,161 | -0.22(-0.61%) |
Aug 08, 2023 | 36.35 | 36.59 | 36.35 | 36.59 | 11,148 | -0.14(-0.38%) |
Aug 07, 2023 | 36.63 | 36.73 | 36.54 | 36.73 | 3,821 | +0.30(+0.83%) |
Aug 04, 2023 | 36.78 | 36.80 | 36.43 | 36.43 | 26,960 | -0.20(-0.55%) |
Aug 03, 2023 | 36.57 | 36.66 | 36.57 | 36.63 | 1,110 | -0.07(-0.19%) |
Aug 02, 2023 | 36.90 | 36.90 | 36.65 | 36.70 | 10,194 | -0.48(-1.29%) |
Aug 01, 2023 | 37.14 | 37.22 | 37.09 | 37.18 | 32,243 | -0.01(-0.03%) |
Jul 31, 2023 | 37.31 | 37.31 | 37.13 | 37.19 | 3,196 | +0.01(+0.03%) |
Jul 28, 2023 | 37.13 | 37.25 | 37.04 | 37.18 | 37,780 | +0.33(+0.88%) |
Jul 27, 2023 | 37.36 | 37.36 | 36.83 | 36.86 | 3,123 | -0.19(-0.53%) |
Jul 26, 2023 | 36.96 | 37.05 | 36.96 | 37.05 | 2,392 | -0.04(-0.11%) |
Jul 25, 2023 | 36.98 | 37.12 | 36.98 | 37.09 | 7,843 | +0.15(+0.41%) |
Jul 24, 2023 | 36.92 | 37.03 | 36.92 | 36.94 | 8,795 | +0.09(+0.24%) |
Jul 21, 2023 | 36.87 | 36.91 | 36.82 | 36.85 | 11,589 | +0.05(+0.14%) |
Jul 20, 2023 | 36.92 | 36.98 | 36.80 | 36.80 | 4,387 | -0.26(-0.69%) |
Jul 19, 2023 | 37.09 | 37.09 | 37.01 | 37.06 | 3,576 | +0.07(+0.18%) |
Jul 18, 2023 | 36.83 | 36.99 | 36.83 | 36.99 | 41,480 | +0.24(+0.65%) |
Jul 17, 2023 | 36.68 | 36.75 | 36.68 | 36.75 | 2,292 | +0.15(+0.42%) |
Jul 14, 2023 | 36.70 | 36.70 | 36.56 | 36.60 | 4,679 | -0.06(-0.16%) |
Jul 13, 2023 | 36.51 | 36.66 | 36.50 | 36.66 | 35,590 | +0.28(+0.77%) |
Jul 12, 2023 | 36.45 | 36.45 | 36.31 | 36.38 | 5,528 | +0.23(+0.65%) |
Jul 11, 2023 | 36.00 | 36.14 | 35.99 | 36.14 | 23,066 | +0.23(+0.65%) |
Jul 10, 2023 | 35.89 | 35.94 | 35.81 | 35.91 | 14,621 | +0.05(+0.13%) |
Jul 07, 2023 | 35.94 | 36.17 | 35.85 | 35.86 | 11,918 | -0.06(-0.17%) |
Jul 06, 2023 | 35.83 | 35.92 | 35.75 | 35.92 | 11,582 | -0.27(-0.75%) |
Jul 05, 2023 | 36.02 | 36.22 | 36.02 | 36.19 | 9,229 | -0.05(-0.13%) |
Jul 03, 2023 | 36.19 | 36.24 | 36.19 | 36.24 | 23,634 | +0.01(+0.03%) |
Jun 30, 2023 | 36.08 | 36.24 | 36.07 | 36.23 | 14,755 | +0.45(+1.25%) |
Jun 29, 2023 | 35.71 | 35.78 | 35.70 | 35.78 | 2,868 | +0.14(+0.40%) |
Jun 28, 2023 | 35.74 | 35.74 | 35.61 | 35.64 | 2,707 | -0.06(-0.16%) |
Jun 27, 2023 | 35.48 | 35.69 | 35.48 | 35.69 | 795 | +0.33(+0.93%) |
Jun 26, 2023 | 35.53 | 35.53 | 35.36 | 35.36 | 2,183 | -0.13(-0.37%) |
Jun 23, 2023 | 35.49 | 35.56 | 35.44 | 35.49 | 12,879 | -0.20(-0.56%) |
Jun 22, 2023 | 35.61 | 35.69 | 35.60 | 35.69 | 4,745 | +0.08(+0.22%) |
Jun 21, 2023 | 35.74 | 35.74 | 35.59 | 35.62 | 5,932 | -0.14(-0.38%) |
Jun 20, 2023 | 35.74 | 35.79 | 35.67 | 35.75 | 33,089 | -0.16(-0.45%) |
Jun 16, 2023 | 36.07 | 36.11 | 35.91 | 35.91 | 8,437 | -0.09(-0.26%) |
Jun 15, 2023 | 35.63 | 36.04 | 35.63 | 36.01 | 1,966 | +0.41(+1.14%) |
Jun 14, 2023 | 35.54 | 35.77 | 35.42 | 35.60 | 7,437 | +0.03(+0.08%) |
Jun 13, 2023 | 35.44 | 35.61 | 35.44 | 35.57 | 1,615 | +0.21(+0.59%) |
Jun 12, 2023 | 35.13 | 35.36 | 35.13 | 35.36 | 9,357 | +0.24(+0.67%) |
Jun 09, 2023 | 35.24 | 35.25 | 35.12 | 35.12 | 1,878 | +0.05(+0.15%) |
Jun 08, 2023 | 34.88 | 35.08 | 34.88 | 35.07 | 2,772 | +0.19(+0.54%) |
Jun 07, 2023 | 35.01 | 35.01 | 34.88 | 34.89 | 1,450 | -0.12(-0.35%) |
Jun 06, 2023 | 34.93 | 35.01 | 34.93 | 35.01 | 6,659 | +0.05(+0.14%) |
Jun 05, 2023 | 35.09 | 35.11 | 34.91 | 34.96 | 9,092 | -0.05(-0.15%) |
Jun 02, 2023 | 34.74 | 35.04 | 34.74 | 35.02 | 2,966 | +0.45(+1.31%) |