Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 37.73 | 37.79 | 37.50 | 37.78 | 84,491 | +0.21(+0.56%) |
May 30, 2024 | 37.42 | 37.65 | 37.42 | 37.57 | 70,594 | +0.36(+0.97%) |
May 29, 2024 | 37.30 | 37.38 | 37.18 | 37.21 | 65,484 | -0.58(-1.53%) |
May 28, 2024 | 37.92 | 37.93 | 37.65 | 37.79 | 101,966 | -0.17(-0.45%) |
May 24, 2024 | 37.88 | 38.04 | 37.87 | 37.96 | 70,947 | +0.26(+0.69%) |
May 23, 2024 | 38.18 | 38.22 | 37.61 | 37.70 | 103,276 | -0.11(-0.29%) |
May 22, 2024 | 37.92 | 37.92 | 37.67 | 37.81 | 80,153 | -0.34(-0.89%) |
May 21, 2024 | 38.07 | 38.17 | 38.07 | 38.15 | 71,971 | -0.07(-0.18%) |
May 20, 2024 | 38.26 | 38.31 | 38.18 | 38.22 | 76,939 | +0.08(+0.21%) |
May 17, 2024 | 38.05 | 38.17 | 37.99 | 38.14 | 38,393 | +0.05(+0.13%) |
May 16, 2024 | 38.19 | 38.25 | 38.08 | 38.09 | 100,384 | -0.13(-0.34%) |
May 15, 2024 | 37.97 | 38.23 | 37.94 | 38.22 | 132,215 | +0.42(+1.11%) |
May 14, 2024 | 37.65 | 37.80 | 37.65 | 37.80 | 106,540 | +0.31(+0.83%) |
May 13, 2024 | 37.53 | 37.61 | 37.46 | 37.49 | 91,338 | -0.02(-0.05%) |
May 10, 2024 | 37.63 | 37.72 | 37.49 | 37.51 | 51,278 | +0.02(+0.05%) |
May 09, 2024 | 37.21 | 37.52 | 37.21 | 37.49 | 62,369 | +0.17(+0.46%) |
May 08, 2024 | 37.24 | 37.35 | 37.24 | 37.32 | 66,956 | +0.01(+0.03%) |
May 07, 2024 | 37.35 | 37.39 | 37.25 | 37.31 | 142,461 | +0.23(+0.62%) |
May 06, 2024 | 37.06 | 37.09 | 36.99 | 37.08 | 1,008,878 | +0.20(+0.54%) |
May 03, 2024 | 36.91 | 37.02 | 36.68 | 36.88 | 1,022,184 | +0.47(+1.29%) |
May 02, 2024 | 36.36 | 36.48 | 36.18 | 36.41 | 49,727 | +0.37(+1.03%) |
May 01, 2024 | 36.04 | 36.46 | 35.94 | 36.04 | 105,608 | -0.05(-0.14%) |
Apr 30, 2024 | 36.47 | 36.56 | 36.09 | 36.09 | 49,354 | -0.48(-1.31%) |
Apr 29, 2024 | 36.54 | 36.62 | 36.49 | 36.57 | 47,112 | +0.03(+0.08%) |
Apr 26, 2024 | 36.40 | 36.58 | 36.38 | 36.54 | 48,946 | +0.27(+0.75%) |
Apr 25, 2024 | 35.94 | 36.30 | 35.84 | 36.27 | 42,913 | -0.16(-0.44%) |
Apr 24, 2024 | 36.63 | 36.63 | 36.27 | 36.43 | 344,465 | -0.18(-0.49%) |
Apr 23, 2024 | 36.39 | 36.65 | 36.31 | 36.61 | 61,898 | +0.43(+1.19%) |
Apr 22, 2024 | 35.97 | 36.33 | 35.93 | 36.18 | 120,281 | +0.44(+1.23%) |
Apr 19, 2024 | 35.85 | 35.91 | 35.65 | 35.74 | 203,963 | -0.14(-0.39%) |
Apr 18, 2024 | 35.98 | 36.10 | 35.82 | 35.88 | 38,456 | -0.21(-0.58%) |
Apr 17, 2024 | 36.34 | 36.34 | 35.93 | 36.09 | 74,282 | -0.01(-0.03%) |
Apr 16, 2024 | 36.08 | 36.26 | 35.98 | 36.10 | 105,455 | -0.25(-0.69%) |
Apr 15, 2024 | 36.95 | 36.95 | 36.29 | 36.35 | 697,657 | -0.09(-0.25%) |
Apr 12, 2024 | 36.78 | 36.84 | 36.41 | 36.44 | 75,604 | -0.71(-1.91%) |
Apr 11, 2024 | 37.07 | 37.18 | 36.74 | 37.15 | 62,477 | +0.23(+0.62%) |
Apr 10, 2024 | 36.85 | 37.07 | 36.78 | 36.92 | 66,707 | -0.53(-1.42%) |
Apr 09, 2024 | 37.60 | 37.61 | 37.27 | 37.45 | 52,468 | -0.02(-0.05%) |
Apr 08, 2024 | 37.47 | 37.52 | 37.41 | 37.47 | 75,154 | +0.11(+0.29%) |
Apr 05, 2024 | 37.23 | 37.40 | 37.07 | 37.36 | 53,734 | +0.06(+0.16%) |
Apr 04, 2024 | 37.92 | 37.93 | 37.24 | 37.30 | 64,520 | -0.41(-1.09%) |
Apr 03, 2024 | 37.39 | 37.77 | 37.39 | 37.71 | 130,436 | +0.22(+0.57%) |
Apr 02, 2024 | 37.52 | 37.52 | 37.39 | 37.49 | 77,919 | -0.41(-1.09%) |
Apr 01, 2024 | 38.07 | 38.12 | 37.86 | 37.91 | 78,192 | -0.15(-0.39%) |
Mar 28, 2024 | 38.13 | 38.13 | 38.01 | 38.06 | 231,377 | -0.12(-0.31%) |
Mar 27, 2024 | 38.01 | 38.18 | 37.93 | 38.18 | 80,918 | +0.35(+0.93%) |
Mar 26, 2024 | 37.96 | 37.96 | 37.82 | 37.83 | 90,275 | +0.04(+0.11%) |
Mar 25, 2024 | 37.76 | 37.90 | 37.75 | 37.79 | 66,702 | -0.08(-0.21%) |
Mar 22, 2024 | 37.95 | 37.96 | 37.84 | 37.87 | 49,409 | -0.36(-0.94%) |
Mar 21, 2024 | 38.23 | 38.34 | 38.21 | 38.23 | 105,766 | -0.09(-0.23%) |
Mar 20, 2024 | 37.85 | 38.33 | 37.82 | 38.32 | 88,602 | +0.46(+1.22%) |
Mar 19, 2024 | 37.88 | 38.05 | 37.78 | 37.86 | 137,460 | -0.04(-0.11%) |
Mar 18, 2024 | 38.00 | 38.06 | 37.90 | 37.90 | 145,431 | -0.11(-0.29%) |
Mar 15, 2024 | 38.06 | 38.09 | 37.88 | 38.01 | 47,669 | -0.06(-0.16%) |
Mar 14, 2024 | 38.41 | 38.43 | 37.93 | 38.07 | 119,962 | -0.29(-0.76%) |
Mar 13, 2024 | 38.42 | 38.51 | 38.32 | 38.36 | 462,540 | -0.02(-0.04%) |
Mar 12, 2024 | 37.98 | 38.38 | 37.86 | 38.38 | 206,725 | +0.41(+1.07%) |
Mar 11, 2024 | 37.95 | 37.98 | 37.78 | 37.97 | 91,690 | -0.09(-0.24%) |
Mar 08, 2024 | 38.32 | 38.37 | 38.01 | 38.06 | 95,324 | -0.22(-0.57%) |
Mar 07, 2024 | 38.08 | 38.36 | 38.06 | 38.28 | 202,588 | +0.48(+1.27%) |
Mar 06, 2024 | 37.74 | 37.90 | 37.67 | 37.80 | 56,753 | +0.38(+1.02%) |
Mar 05, 2024 | 37.52 | 37.63 | 37.30 | 37.42 | 138,713 | -0.24(-0.64%) |
Mar 04, 2024 | 37.59 | 37.73 | 37.57 | 37.66 | 57,702 | -0.05(-0.13%) |
Mar 01, 2024 | 37.48 | 37.72 | 37.32 | 37.71 | 57,214 | +0.42(+1.13%) |
Feb 29, 2024 | 37.36 | 37.44 | 37.14 | 37.29 | 120,630 | +0.09(+0.24%) |
Feb 28, 2024 | 37.20 | 37.27 | 37.13 | 37.20 | 59,171 | -0.18(-0.48%) |
Feb 27, 2024 | 37.31 | 37.44 | 37.30 | 37.38 | 52,981 | +0.02(+0.05%) |
Feb 26, 2024 | 37.44 | 37.44 | 37.27 | 37.36 | 78,163 | +0.00(+0.00%) |
Feb 23, 2024 | 37.42 | 37.42 | 37.31 | 37.36 | 62,797 | +0.05(+0.13%) |
Feb 22, 2024 | 37.10 | 37.33 | 37.10 | 37.31 | 81,792 | +0.55(+1.50%) |
Feb 21, 2024 | 36.65 | 36.78 | 36.60 | 36.76 | 385,013 | +0.04(+0.11%) |
Feb 20, 2024 | 36.81 | 36.81 | 36.59 | 36.72 | 225,301 | +0.18(+0.49%) |
Feb 16, 2024 | 36.54 | 36.69 | 36.42 | 36.54 | 93,288 | +0.02(+0.07%) |
Feb 15, 2024 | 36.25 | 36.52 | 36.25 | 36.52 | 76,832 | +0.48(+1.32%) |
Feb 14, 2024 | 35.81 | 36.06 | 35.81 | 36.04 | 93,824 | +0.47(+1.32%) |
Feb 13, 2024 | 35.66 | 35.75 | 35.44 | 35.57 | 113,370 | -0.66(-1.82%) |
Feb 12, 2024 | 36.20 | 36.31 | 36.16 | 36.23 | 78,505 | +0.00(+0.00%) |
Feb 09, 2024 | 36.15 | 36.27 | 36.02 | 36.23 | 92,757 | +0.24(+0.67%) |
Feb 08, 2024 | 35.91 | 36.02 | 35.86 | 35.99 | 149,735 | +0.04(+0.11%) |
Feb 07, 2024 | 36.00 | 36.05 | 35.91 | 35.95 | 85,140 | -0.05(-0.14%) |
Feb 06, 2024 | 35.78 | 36.01 | 35.78 | 36.00 | 114,991 | +0.14(+0.39%) |
Feb 05, 2024 | 35.80 | 35.95 | 35.67 | 35.86 | 146,253 | -0.22(-0.61%) |
Feb 02, 2024 | 36.05 | 36.16 | 35.96 | 36.08 | 675,376 | -0.30(-0.82%) |
Feb 01, 2024 | 36.10 | 36.40 | 36.03 | 36.38 | 118,446 | +0.34(+0.94%) |
Jan 31, 2024 | 36.38 | 36.54 | 36.03 | 36.04 | 2,042,855 | -0.27(-0.74%) |
Jan 30, 2024 | 36.34 | 36.36 | 36.18 | 36.31 | 83,189 | -0.02(-0.06%) |
Jan 29, 2024 | 36.14 | 36.39 | 36.07 | 36.33 | 131,235 | +0.09(+0.25%) |
Jan 26, 2024 | 36.28 | 36.33 | 36.20 | 36.24 | 85,810 | +0.33(+0.92%) |
Jan 25, 2024 | 35.84 | 35.91 | 35.71 | 35.91 | 64,838 | +0.22(+0.62%) |
Jan 24, 2024 | 35.77 | 35.93 | 35.69 | 35.69 | 75,260 | +0.30(+0.85%) |
Jan 23, 2024 | 35.35 | 35.40 | 35.21 | 35.39 | 67,270 | -0.13(-0.37%) |
Jan 22, 2024 | 35.50 | 35.63 | 35.46 | 35.52 | 112,653 | +0.13(+0.37%) |
Jan 19, 2024 | 35.26 | 35.41 | 35.09 | 35.39 | 130,995 | +0.06(+0.17%) |
Jan 18, 2024 | 35.13 | 35.33 | 35.07 | 35.33 | 128,331 | +0.36(+1.03%) |
Jan 17, 2024 | 34.84 | 35.00 | 34.70 | 34.97 | 157,493 | -0.36(-1.02%) |
Jan 16, 2024 | 35.49 | 35.54 | 35.27 | 35.33 | 185,378 | -0.64(-1.78%) |
Jan 12, 2024 | 35.98 | 36.06 | 35.88 | 35.97 | 86,750 | +0.17(+0.47%) |
Jan 11, 2024 | 35.90 | 35.93 | 35.40 | 35.80 | 580,508 | -0.08(-0.22%) |
Jan 10, 2024 | 35.68 | 35.90 | 35.67 | 35.88 | 131,046 | +0.30(+0.84%) |
Jan 09, 2024 | 35.56 | 35.67 | 35.51 | 35.58 | 86,034 | -0.30(-0.84%) |
Jan 08, 2024 | 35.43 | 35.89 | 35.43 | 35.88 | 351,401 | +0.53(+1.50%) |
Jan 05, 2024 | 35.24 | 35.62 | 35.23 | 35.35 | 105,063 | -0.11(-0.31%) |
Jan 04, 2024 | 35.37 | 35.62 | 35.37 | 35.46 | 47,476 | +0.12(+0.34%) |
Jan 03, 2024 | 35.30 | 35.45 | 35.30 | 35.34 | 172,909 | -0.39(-1.09%) |
Jan 02, 2024 | 35.86 | 35.90 | 35.71 | 35.73 | 172,187 | -0.54(-1.49%) |
Dec 29, 2023 | 36.37 | 36.40 | 36.17 | 36.27 | 82,460 | +0.04(+0.11%) |
Dec 28, 2023 | 36.38 | 36.45 | 36.23 | 36.23 | 89,525 | -0.16(-0.44%) |
Dec 27, 2023 | 36.15 | 36.40 | 36.15 | 36.39 | 47,908 | +0.20(+0.55%) |
Dec 26, 2023 | 36.05 | 36.23 | 36.04 | 36.19 | 57,527 | +0.21(+0.58%) |
Dec 22, 2023 | 36.01 | 36.09 | 35.89 | 35.98 | 70,501 | -0.10(-0.28%) |
Dec 21, 2023 | 35.97 | 36.08 | 35.84 | 36.08 | 90,917 | +0.54(+1.52%) |
Dec 20, 2023 | 35.85 | 36.01 | 35.54 | 35.54 | 69,057 | -0.33(-0.92%) |
Dec 19, 2023 | 35.74 | 35.90 | 35.74 | 35.87 | 82,596 | +0.35(+0.99%) |
Dec 18, 2023 | 35.57 | 35.57 | 35.39 | 35.52 | 159,148 | +0.14(+0.40%) |
Dec 15, 2023 | 35.56 | 35.62 | 35.38 | 35.38 | 77,392 | -0.31(-0.87%) |
Dec 14, 2023 | 35.64 | 35.81 | 35.50 | 35.69 | 74,892 | +0.39(+1.10%) |
Dec 13, 2023 | 34.83 | 35.30 | 34.62 | 35.30 | 99,853 | +0.60(+1.73%) |
Dec 12, 2023 | 34.57 | 34.72 | 34.55 | 34.70 | 92,854 | +0.12(+0.35%) |
Dec 11, 2023 | 34.44 | 34.63 | 34.44 | 34.58 | 46,750 | +0.10(+0.29%) |
Dec 08, 2023 | 34.26 | 34.54 | 34.26 | 34.48 | 56,344 | +0.16(+0.47%) |
Dec 07, 2023 | 34.23 | 34.38 | 34.09 | 34.32 | 112,730 | +0.18(+0.53%) |
Dec 06, 2023 | 34.37 | 34.43 | 34.14 | 34.14 | 66,935 | +0.01(+0.03%) |
Dec 05, 2023 | 34.12 | 34.21 | 34.04 | 34.13 | 66,676 | -0.16(-0.47%) |
Dec 04, 2023 | 34.21 | 34.34 | 34.15 | 34.29 | 100,929 | -0.19(-0.55%) |
Dec 01, 2023 | 34.11 | 34.49 | 34.07 | 34.48 | 53,639 | +0.36(+1.06%) |
Nov 30, 2023 | 34.15 | 34.19 | 34.01 | 34.12 | 56,726 | +0.00(+0.00%) |
Nov 29, 2023 | 34.10 | 34.26 | 34.01 | 34.12 | 128,911 | +0.15(+0.44%) |
Nov 28, 2023 | 33.86 | 34.04 | 33.81 | 33.97 | 181,999 | -0.03(-0.09%) |
Nov 27, 2023 | 34.07 | 34.07 | 33.91 | 34.00 | 110,991 | -0.14(-0.41%) |
Nov 24, 2023 | 33.96 | 34.14 | 33.96 | 34.14 | 17,945 | +0.28(+0.83%) |
Nov 22, 2023 | 33.80 | 33.86 | 33.68 | 33.86 | 190,047 | +0.08(+0.24%) |
Nov 21, 2023 | 33.84 | 33.88 | 33.68 | 33.78 | 96,266 | -0.04(-0.12%) |
Nov 20, 2023 | 33.65 | 33.85 | 33.65 | 33.82 | 103,706 | +0.14(+0.42%) |
Nov 17, 2023 | 33.55 | 33.69 | 33.51 | 33.68 | 180,762 | +0.42(+1.26%) |
Nov 16, 2023 | 33.24 | 33.35 | 33.15 | 33.26 | 293,512 | -0.04(-0.12%) |
Nov 15, 2023 | 33.41 | 33.44 | 33.30 | 33.30 | 207,785 | +0.03(+0.11%) |
Nov 14, 2023 | 32.93 | 33.30 | 32.93 | 33.27 | 79,847 | +0.93(+2.88%) |
Nov 13, 2023 | 32.14 | 32.38 | 32.08 | 32.34 | 103,093 | +0.05(+0.17%) |
Nov 10, 2023 | 32.13 | 32.32 | 31.86 | 32.28 | 68,416 | -0.05(-0.15%) |
Nov 09, 2023 | 32.71 | 32.73 | 32.32 | 32.33 | 130,173 | -0.02(-0.06%) |
Nov 08, 2023 | 32.30 | 32.48 | 32.26 | 32.35 | 112,660 | +0.18(+0.56%) |
Nov 07, 2023 | 32.12 | 32.24 | 32.07 | 32.17 | 142,580 | -0.05(-0.14%) |
Nov 06, 2023 | 32.23 | 32.33 | 32.14 | 32.22 | 215,069 | -0.10(-0.32%) |
Nov 03, 2023 | 32.33 | 32.40 | 32.24 | 32.32 | 144,227 | +0.31(+0.98%) |
Nov 02, 2023 | 31.96 | 32.02 | 31.85 | 32.01 | 59,896 | +0.65(+2.06%) |
Nov 01, 2023 | 31.18 | 31.36 | 31.05 | 31.36 | 126,531 | +0.21(+0.67%) |
Oct 31, 2023 | 31.10 | 31.18 | 30.99 | 31.15 | 131,192 | +0.07(+0.23%) |
Oct 30, 2023 | 31.04 | 31.12 | 30.93 | 31.08 | 134,180 | +0.50(+1.64%) |
Oct 27, 2023 | 30.86 | 30.87 | 30.52 | 30.58 | 143,375 | -0.23(-0.75%) |
Oct 26, 2023 | 31.02 | 31.07 | 30.74 | 30.81 | 95,674 | -0.24(-0.78%) |
Oct 25, 2023 | 31.17 | 31.30 | 30.99 | 31.05 | 63,300 | -0.31(-0.99%) |
Oct 24, 2023 | 31.15 | 31.36 | 31.15 | 31.36 | 152,891 | +0.28(+0.90%) |
Oct 23, 2023 | 30.94 | 31.27 | 30.84 | 31.08 | 577,052 | +0.09(+0.28%) |
Oct 20, 2023 | 31.12 | 31.23 | 30.99 | 30.99 | 150,032 | -0.23(-0.73%) |
Oct 19, 2023 | 31.39 | 31.52 | 31.16 | 31.22 | 126,672 | -0.24(-0.76%) |
Oct 18, 2023 | 31.70 | 31.74 | 31.43 | 31.46 | 120,686 | -0.52(-1.61%) |
Oct 17, 2023 | 31.73 | 32.11 | 31.69 | 31.98 | 121,392 | -0.01(-0.05%) |
Oct 16, 2023 | 31.80 | 31.99 | 31.75 | 31.99 | 74,567 | +0.20(+0.63%) |
Oct 13, 2023 | 32.00 | 32.04 | 31.71 | 31.79 | 61,560 | -0.28(-0.87%) |
Oct 12, 2023 | 32.40 | 32.43 | 31.98 | 32.07 | 63,738 | -0.37(-1.14%) |
Oct 11, 2023 | 32.47 | 32.48 | 32.26 | 32.44 | 58,471 | +0.13(+0.40%) |
Oct 10, 2023 | 32.20 | 32.48 | 32.20 | 32.31 | 104,535 | +0.38(+1.17%) |
Oct 09, 2023 | 31.77 | 31.95 | 31.68 | 31.93 | 132,531 | -0.14(-0.45%) |
Oct 06, 2023 | 31.68 | 32.13 | 31.44 | 32.08 | 95,288 | +0.36(+1.13%) |
Oct 05, 2023 | 31.68 | 31.76 | 31.56 | 31.72 | 240,852 | +0.17(+0.54%) |
Oct 04, 2023 | 31.53 | 31.60 | 31.30 | 31.55 | 91,372 | +0.23(+0.73%) |
Oct 03, 2023 | 31.49 | 31.50 | 31.23 | 31.32 | 225,649 | -0.31(-0.99%) |
Oct 02, 2023 | 31.84 | 31.84 | 31.55 | 31.63 | 176,627 | -0.39(-1.21%) |
Sep 29, 2023 | 32.38 | 32.38 | 31.94 | 32.02 | 120,006 | +0.07(+0.22%) |
Sep 28, 2023 | 31.77 | 32.03 | 31.68 | 31.95 | 61,227 | +0.28(+0.88%) |
Sep 27, 2023 | 31.91 | 31.91 | 31.48 | 31.67 | 84,774 | -0.16(-0.50%) |
Sep 26, 2023 | 31.99 | 32.00 | 31.78 | 31.83 | 118,337 | -0.39(-1.21%) |
Sep 25, 2023 | 32.11 | 32.23 | 32.16 | 32.22 | 86,014 | -0.28(-0.86%) |
Sep 22, 2023 | 32.61 | 32.77 | 32.48 | 32.50 | 177,594 | -0.02(-0.05%) |
Sep 21, 2023 | 32.77 | 32.79 | 32.52 | 32.52 | 48,873 | -0.57(-1.72%) |
Sep 20, 2023 | 33.26 | 33.45 | 33.07 | 33.09 | 106,533 | +0.02(+0.05%) |
Sep 19, 2023 | 33.09 | 33.12 | 32.95 | 33.07 | 77,870 | -0.09(-0.27%) |
Sep 18, 2023 | 33.15 | 33.20 | 33.02 | 33.16 | 76,275 | -0.19(-0.57%) |
Sep 15, 2023 | 33.53 | 33.58 | 33.31 | 33.35 | 88,291 | -0.03(-0.09%) |
Sep 14, 2023 | 33.22 | 33.38 | 33.17 | 33.38 | 92,553 | +0.31(+0.94%) |
Sep 13, 2023 | 33.13 | 33.18 | 33.01 | 33.07 | 66,660 | -0.20(-0.60%) |
Sep 12, 2023 | 33.27 | 33.36 | 33.23 | 33.27 | 49,399 | -0.28(-0.83%) |
Sep 11, 2023 | 33.43 | 33.56 | 33.34 | 33.55 | 64,728 | +0.31(+0.93%) |
Sep 08, 2023 | 33.21 | 33.31 | 33.19 | 33.24 | 68,347 | +0.09(+0.27%) |
Sep 07, 2023 | 33.15 | 33.20 | 33.04 | 33.15 | 462,783 | -0.14(-0.42%) |
Sep 06, 2023 | 33.34 | 33.35 | 33.17 | 33.29 | 1,289,847 | -0.09(-0.27%) |
Sep 05, 2023 | 33.63 | 33.63 | 33.38 | 33.38 | 165,278 | -0.38(-1.13%) |
Sep 01, 2023 | 34.11 | 34.11 | 33.65 | 33.76 | 68,357 | -0.11(-0.32%) |
Aug 31, 2023 | 34.10 | 34.12 | 33.83 | 33.87 | 46,225 | -0.36(-1.05%) |
Aug 30, 2023 | 34.24 | 34.34 | 34.17 | 34.23 | 79,669 | +0.02(+0.06%) |
Aug 29, 2023 | 33.71 | 34.22 | 33.70 | 34.21 | 82,855 | +0.48(+1.42%) |
Aug 28, 2023 | 33.56 | 33.73 | 33.56 | 33.73 | 91,196 | +0.34(+1.02%) |
Aug 25, 2023 | 33.28 | 33.44 | 33.07 | 33.39 | 85,710 | +0.30(+0.91%) |
Aug 24, 2023 | 33.43 | 33.45 | 33.07 | 33.09 | 63,420 | -0.51(-1.52%) |
Aug 23, 2023 | 33.39 | 33.65 | 33.39 | 33.60 | 132,639 | +0.33(+0.99%) |
Aug 22, 2023 | 33.47 | 33.47 | 33.25 | 33.27 | 143,613 | -0.12(-0.36%) |
Aug 21, 2023 | 33.38 | 33.42 | 33.21 | 33.39 | 166,471 | +0.18(+0.54%) |
Aug 18, 2023 | 33.00 | 33.26 | 32.98 | 33.21 | 55,961 | -0.04(-0.12%) |
Aug 17, 2023 | 33.60 | 33.62 | 33.22 | 33.25 | 101,288 | -0.30(-0.89%) |
Aug 16, 2023 | 33.72 | 33.80 | 33.55 | 33.55 | 134,939 | -0.13(-0.39%) |
Aug 15, 2023 | 33.91 | 33.91 | 33.65 | 33.68 | 70,252 | -0.38(-1.12%) |
Aug 14, 2023 | 33.89 | 34.08 | 33.80 | 34.06 | 103,093 | -0.06(-0.18%) |
Aug 11, 2023 | 34.22 | 34.22 | 34.04 | 34.12 | 97,825 | -0.27(-0.79%) |
Aug 10, 2023 | 34.57 | 34.79 | 34.36 | 34.39 | 63,340 | +0.12(+0.35%) |
Aug 09, 2023 | 34.26 | 34.34 | 34.20 | 34.27 | 54,986 | +0.03(+0.09%) |
Aug 08, 2023 | 34.06 | 34.26 | 33.99 | 34.24 | 67,284 | -0.10(-0.29%) |
Aug 07, 2023 | 34.24 | 34.35 | 34.12 | 34.34 | 81,918 | +0.36(+1.05%) |
Aug 04, 2023 | 34.11 | 34.33 | 33.98 | 33.98 | 82,719 | -0.02(-0.07%) |
Aug 03, 2023 | 34.00 | 34.10 | 33.86 | 34.01 | 117,582 | -0.13(-0.40%) |
Aug 02, 2023 | 34.35 | 34.35 | 34.12 | 34.14 | 58,499 | -0.54(-1.56%) |
Aug 01, 2023 | 34.85 | 34.85 | 34.59 | 34.68 | 69,477 | -0.37(-1.04%) |
Jul 31, 2023 | 35.16 | 35.21 | 35.04 | 35.05 | 41,216 | +0.01(+0.02%) |
Jul 28, 2023 | 35.07 | 35.15 | 34.97 | 35.04 | 53,777 | +0.26(+0.74%) |
Jul 27, 2023 | 35.19 | 35.22 | 34.75 | 34.78 | 219,194 | +0.01(+0.04%) |
Jul 26, 2023 | 34.50 | 34.87 | 34.50 | 34.77 | 64,749 | +0.03(+0.08%) |
Jul 25, 2023 | 34.72 | 34.88 | 34.72 | 34.74 | 105,944 | +0.04(+0.12%) |
Jul 24, 2023 | 34.69 | 34.77 | 34.65 | 34.70 | 43,516 | -0.22(-0.63%) |
Jul 21, 2023 | 34.93 | 34.98 | 34.85 | 34.92 | 64,400 | +0.18(+0.52%) |
Jul 20, 2023 | 34.91 | 34.94 | 34.67 | 34.74 | 242,680 | -0.32(-0.91%) |
Jul 19, 2023 | 35.17 | 35.22 | 34.98 | 35.06 | 71,566 | -0.08(-0.23%) |
Jul 18, 2023 | 34.96 | 35.19 | 34.96 | 35.14 | 96,257 | +0.13(+0.37%) |
Jul 17, 2023 | 34.89 | 35.03 | 34.82 | 35.01 | 61,402 | -0.10(-0.28%) |
Jul 14, 2023 | 35.16 | 35.25 | 35.10 | 35.11 | 51,564 | +0.00(+0.00%) |
Jul 13, 2023 | 34.97 | 35.15 | 34.97 | 35.11 | 205,240 | +0.56(+1.62%) |
Jul 12, 2023 | 34.27 | 34.56 | 34.27 | 34.55 | 99,398 | +0.71(+2.10%) |
Jul 11, 2023 | 33.71 | 33.85 | 33.64 | 33.84 | 43,738 | +0.30(+0.89%) |
Jul 10, 2023 | 33.40 | 33.57 | 33.36 | 33.54 | 239,881 | +0.18(+0.54%) |
Jul 07, 2023 | 33.30 | 33.51 | 33.24 | 33.36 | 64,183 | +0.08(+0.24%) |
Jul 06, 2023 | 33.34 | 33.34 | 33.10 | 33.28 | 67,962 | -0.58(-1.71%) |
Jul 05, 2023 | 34.03 | 34.03 | 33.81 | 33.86 | 60,740 | -0.38(-1.11%) |
Jul 03, 2023 | 34.24 | 34.25 | 34.15 | 34.24 | 58,990 | -0.17(-0.49%) |
Jun 30, 2023 | 34.21 | 34.41 | 34.21 | 34.41 | 83,862 | +0.47(+1.38%) |
Jun 29, 2023 | 33.89 | 33.94 | 33.82 | 33.94 | 58,817 | -0.06(-0.18%) |
Jun 28, 2023 | 33.99 | 34.03 | 33.89 | 34.00 | 90,497 | -0.02(-0.06%) |
Jun 27, 2023 | 33.79 | 34.02 | 33.72 | 34.02 | 91,933 | +0.30(+0.89%) |
Jun 26, 2023 | 33.77 | 33.78 | 33.71 | 33.72 | 65,786 | -0.29(-0.85%) |
Jun 23, 2023 | 33.98 | 34.08 | 33.95 | 34.01 | 74,931 | -0.29(-0.85%) |
Jun 22, 2023 | 34.12 | 34.33 | 34.12 | 34.30 | 91,573 | -0.13(-0.38%) |
Jun 21, 2023 | 34.34 | 34.54 | 34.28 | 34.43 | 85,920 | -0.05(-0.15%) |
Jun 20, 2023 | 34.49 | 34.64 | 34.40 | 34.48 | 107,111 | -0.50(-1.43%) |
Jun 16, 2023 | 35.20 | 35.21 | 34.96 | 34.98 | 70,124 | +0.03(+0.09%) |
Jun 15, 2023 | 34.65 | 34.98 | 34.59 | 34.95 | 76,490 | +0.42(+1.22%) |
Jun 14, 2023 | 34.58 | 34.71 | 34.37 | 34.53 | 77,526 | +0.05(+0.15%) |
Jun 13, 2023 | 34.51 | 34.54 | 34.39 | 34.48 | 145,564 | +0.26(+0.76%) |
Jun 12, 2023 | 34.15 | 34.23 | 34.08 | 34.22 | 147,024 | +0.26(+0.77%) |
Jun 09, 2023 | 33.96 | 34.01 | 33.90 | 33.96 | 290,864 | -0.08(-0.24%) |
Jun 08, 2023 | 33.85 | 34.07 | 33.85 | 34.04 | 126,616 | +0.36(+1.07%) |
Jun 07, 2023 | 33.97 | 34.06 | 33.68 | 33.68 | 76,636 | -0.23(-0.68%) |
Jun 06, 2023 | 33.77 | 33.93 | 33.75 | 33.91 | 193,375 | +0.13(+0.38%) |
Jun 05, 2023 | 33.82 | 33.88 | 33.72 | 33.78 | 366,087 | -0.19(-0.56%) |
Jun 02, 2023 | 33.94 | 34.03 | 33.88 | 33.97 | 275,077 | +0.42(+1.25%) |