Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.39 | 36.56 | 36.34 | 36.50 | 54,312 | +0.15(+0.41%) |
May 30, 2024 | 36.39 | 36.41 | 36.33 | 36.35 | 84,725 | +0.10(+0.28%) |
May 29, 2024 | 36.28 | 36.31 | 36.23 | 36.25 | 44,445 | -0.21(-0.57%) |
May 28, 2024 | 36.65 | 36.65 | 36.43 | 36.46 | 68,348 | -0.10(-0.27%) |
May 24, 2024 | 36.52 | 36.59 | 36.48 | 36.56 | 28,477 | +0.11(+0.30%) |
May 23, 2024 | 36.66 | 36.69 | 36.45 | 36.45 | 57,958 | -0.16(-0.44%) |
May 22, 2024 | 36.68 | 36.68 | 36.58 | 36.61 | 47,150 | -0.13(-0.35%) |
May 21, 2024 | 36.67 | 36.74 | 36.67 | 36.74 | 25,956 | +0.05(+0.14%) |
May 20, 2024 | 36.64 | 36.71 | 36.64 | 36.69 | 49,267 | +0.03(+0.08%) |
May 17, 2024 | 36.74 | 36.74 | 36.65 | 36.66 | 95,117 | -0.05(-0.14%) |
May 16, 2024 | 36.75 | 36.80 | 36.71 | 36.71 | 59,729 | -0.09(-0.24%) |
May 15, 2024 | 36.64 | 36.80 | 36.64 | 36.80 | 53,123 | +0.31(+0.85%) |
May 14, 2024 | 36.41 | 36.51 | 36.41 | 36.49 | 49,534 | +0.11(+0.32%) |
May 13, 2024 | 36.39 | 36.44 | 36.38 | 36.38 | 59,619 | +0.02(+0.04%) |
May 10, 2024 | 36.38 | 36.43 | 36.34 | 36.36 | 56,832 | -0.06(-0.16%) |
May 09, 2024 | 36.27 | 36.43 | 36.27 | 36.42 | 40,630 | +0.12(+0.34%) |
May 08, 2024 | 36.33 | 36.33 | 36.27 | 36.30 | 43,183 | -0.04(-0.11%) |
May 07, 2024 | 36.34 | 36.41 | 36.33 | 36.34 | 34,355 | +0.02(+0.07%) |
May 06, 2024 | 36.20 | 36.31 | 36.20 | 36.31 | 102,461 | +0.14(+0.39%) |
May 03, 2024 | 36.14 | 36.20 | 36.08 | 36.17 | 60,186 | +0.24(+0.67%) |
May 02, 2024 | 35.76 | 35.96 | 35.73 | 35.93 | 60,531 | +0.26(+0.72%) |
May 01, 2024 | 35.68 | 35.90 | 35.64 | 35.67 | 58,512 | +0.04(+0.11%) |
Apr 30, 2024 | 35.85 | 35.85 | 35.63 | 35.63 | 33,445 | -0.29(-0.80%) |
Apr 29, 2024 | 35.84 | 35.93 | 35.84 | 35.92 | 44,140 | +0.10(+0.28%) |
Apr 26, 2024 | 35.78 | 35.83 | 35.78 | 35.82 | 62,101 | +0.20(+0.56%) |
Apr 25, 2024 | 35.48 | 35.65 | 35.45 | 35.62 | 32,656 | -0.12(-0.35%) |
Apr 24, 2024 | 35.67 | 35.79 | 35.67 | 35.75 | 146,542 | -0.07(-0.18%) |
Apr 23, 2024 | 35.64 | 35.85 | 35.64 | 35.81 | 47,948 | +0.17(+0.47%) |
Apr 22, 2024 | 35.49 | 35.69 | 35.49 | 35.64 | 66,410 | +0.12(+0.34%) |
Apr 19, 2024 | 35.56 | 35.59 | 35.47 | 35.52 | 75,370 | -0.11(-0.31%) |
Apr 18, 2024 | 35.68 | 35.68 | 35.52 | 35.63 | 42,881 | +0.02(+0.07%) |
Apr 17, 2024 | 35.65 | 35.67 | 35.55 | 35.61 | 48,153 | +0.03(+0.10%) |
Apr 16, 2024 | 35.58 | 35.62 | 35.50 | 35.57 | 123,887 | -0.13(-0.36%) |
Apr 15, 2024 | 35.92 | 35.92 | 35.67 | 35.70 | 208,512 | -0.22(-0.62%) |
Apr 12, 2024 | 36.00 | 36.05 | 35.92 | 35.93 | 34,699 | -0.14(-0.38%) |
Apr 11, 2024 | 36.13 | 36.13 | 35.93 | 36.06 | 53,313 | +0.08(+0.22%) |
Apr 10, 2024 | 36.15 | 36.15 | 35.96 | 35.98 | 75,446 | -0.43(-1.18%) |
Apr 09, 2024 | 36.37 | 36.44 | 36.31 | 36.41 | 62,986 | +0.05(+0.14%) |
Apr 08, 2024 | 36.31 | 36.36 | 36.28 | 36.36 | 35,414 | +0.06(+0.16%) |
Apr 05, 2024 | 36.20 | 36.36 | 36.19 | 36.30 | 122,526 | +0.00(+0.00%) |
Apr 04, 2024 | 36.48 | 36.53 | 36.29 | 36.30 | 78,514 | -0.07(-0.19%) |
Apr 03, 2024 | 36.21 | 36.40 | 36.21 | 36.37 | 49,664 | +0.03(+0.08%) |
Apr 02, 2024 | 36.24 | 36.34 | 36.24 | 36.34 | 54,066 | -0.09(-0.25%) |
Apr 01, 2024 | 36.56 | 36.56 | 36.39 | 36.43 | 96,718 | -0.16(-0.45%) |
Mar 28, 2024 | 36.62 | 36.65 | 36.58 | 36.59 | 42,666 | -0.02(-0.07%) |
Mar 27, 2024 | 36.60 | 36.62 | 36.52 | 36.62 | 36,956 | +0.18(+0.49%) |
Mar 26, 2024 | 36.43 | 36.62 | 36.43 | 36.44 | 50,718 | +0.00(+0.00%) |
Mar 25, 2024 | 36.45 | 36.56 | 36.44 | 36.44 | 39,365 | -0.05(-0.14%) |
Mar 22, 2024 | 36.51 | 36.56 | 36.49 | 36.49 | 192,624 | +0.02(+0.05%) |
Mar 21, 2024 | 36.56 | 36.56 | 36.47 | 36.47 | 44,638 | +0.05(+0.12%) |
Mar 20, 2024 | 36.22 | 36.44 | 36.22 | 36.43 | 48,797 | +0.18(+0.51%) |
Mar 19, 2024 | 36.14 | 36.26 | 36.14 | 36.24 | 39,881 | +0.06(+0.16%) |
Mar 18, 2024 | 36.16 | 36.21 | 36.15 | 36.18 | 64,048 | +0.01(+0.03%) |
Mar 15, 2024 | 36.19 | 36.19 | 36.12 | 36.17 | 44,212 | -0.02(-0.05%) |
Mar 14, 2024 | 36.29 | 36.39 | 36.14 | 36.19 | 208,131 | -0.17(-0.46%) |
Mar 13, 2024 | 36.39 | 36.44 | 36.36 | 36.36 | 99,081 | -0.10(-0.27%) |
Mar 12, 2024 | 36.33 | 36.46 | 36.32 | 36.46 | 63,961 | +0.05(+0.14%) |
Mar 11, 2024 | 36.44 | 36.44 | 36.32 | 36.41 | 142,910 | -0.02(-0.05%) |
Mar 08, 2024 | 36.48 | 36.58 | 36.41 | 36.43 | 73,815 | -0.01(-0.03%) |
Mar 07, 2024 | 36.38 | 36.46 | 36.37 | 36.44 | 57,784 | +0.21(+0.58%) |
Mar 06, 2024 | 36.20 | 36.38 | 36.20 | 36.23 | 125,897 | +0.07(+0.19%) |
Mar 05, 2024 | 36.36 | 36.36 | 36.13 | 36.16 | 40,190 | +0.02(+0.07%) |
Mar 04, 2024 | 36.10 | 36.18 | 36.10 | 36.14 | 33,117 | -0.09(-0.25%) |
Mar 01, 2024 | 35.94 | 36.23 | 35.94 | 36.23 | 43,394 | +0.21(+0.58%) |
Feb 29, 2024 | 36.07 | 36.07 | 35.96 | 36.02 | 62,436 | +0.11(+0.31%) |
Feb 28, 2024 | 35.80 | 35.92 | 35.80 | 35.91 | 39,269 | -0.01(-0.03%) |
Feb 27, 2024 | 35.95 | 35.95 | 35.88 | 35.92 | 33,959 | +0.01(+0.03%) |
Feb 26, 2024 | 36.03 | 36.03 | 35.88 | 35.91 | 38,450 | -0.07(-0.19%) |
Feb 23, 2024 | 35.89 | 36.03 | 35.89 | 35.98 | 47,176 | +0.11(+0.30%) |
Feb 22, 2024 | 35.83 | 35.91 | 35.81 | 35.87 | 142,980 | +0.16(+0.44%) |
Feb 21, 2024 | 35.72 | 35.75 | 35.62 | 35.71 | 124,779 | -0.03(-0.08%) |
Feb 20, 2024 | 35.69 | 35.82 | 35.69 | 35.74 | 112,224 | +0.02(+0.06%) |
Feb 16, 2024 | 35.63 | 35.82 | 35.63 | 35.72 | 39,694 | -0.14(-0.39%) |
Feb 15, 2024 | 35.77 | 35.86 | 35.75 | 35.86 | 63,452 | +0.18(+0.50%) |
Feb 14, 2024 | 35.51 | 35.69 | 35.51 | 35.68 | 48,088 | +0.23(+0.64%) |
Feb 13, 2024 | 35.56 | 35.59 | 35.40 | 35.45 | 53,243 | -0.37(-1.02%) |
Feb 12, 2024 | 35.87 | 35.90 | 35.82 | 35.82 | 51,046 | +0.00(+0.00%) |
Feb 09, 2024 | 35.77 | 35.82 | 35.62 | 35.82 | 72,363 | +0.08(+0.22%) |
Feb 08, 2024 | 35.74 | 35.91 | 35.74 | 35.74 | 77,090 | -0.07(-0.19%) |
Feb 07, 2024 | 35.78 | 35.87 | 35.78 | 35.81 | 144,642 | +0.00(+0.00%) |
Feb 06, 2024 | 35.63 | 35.82 | 35.63 | 35.81 | 44,447 | +0.16(+0.45%) |
Feb 05, 2024 | 35.67 | 35.70 | 35.57 | 35.65 | 51,381 | -0.23(-0.64%) |
Feb 02, 2024 | 36.02 | 36.02 | 35.79 | 35.88 | 69,461 | -0.14(-0.39%) |
Feb 01, 2024 | 35.81 | 36.04 | 35.81 | 36.02 | 29,771 | +0.19(+0.53%) |
Jan 31, 2024 | 35.84 | 35.95 | 35.72 | 35.83 | 93,475 | +0.04(+0.11%) |
Jan 30, 2024 | 35.84 | 35.84 | 35.73 | 35.79 | 159,830 | +0.00(+0.00%) |
Jan 29, 2024 | 35.65 | 35.80 | 35.65 | 35.79 | 622,665 | +0.17(+0.47%) |
Jan 26, 2024 | 35.66 | 35.69 | 35.61 | 35.62 | 131,894 | -0.01(-0.03%) |
Jan 25, 2024 | 35.58 | 35.65 | 35.57 | 35.63 | 39,583 | +0.13(+0.36%) |
Jan 24, 2024 | 35.72 | 35.72 | 35.49 | 35.51 | 82,404 | +0.02(+0.06%) |
Jan 23, 2024 | 35.46 | 35.50 | 35.39 | 35.49 | 113,137 | -0.06(-0.17%) |
Jan 22, 2024 | 35.56 | 35.60 | 35.48 | 35.55 | 415,504 | +0.07(+0.20%) |
Jan 19, 2024 | 35.43 | 35.48 | 35.29 | 35.48 | 117,354 | +0.12(+0.34%) |
Jan 18, 2024 | 35.26 | 35.37 | 35.26 | 35.36 | 136,336 | +0.05(+0.14%) |
Jan 17, 2024 | 35.27 | 35.31 | 35.23 | 35.31 | 107,754 | -0.13(-0.36%) |
Jan 16, 2024 | 35.60 | 35.60 | 35.40 | 35.44 | 290,519 | -0.25(-0.69%) |
Jan 12, 2024 | 35.67 | 35.82 | 35.67 | 35.68 | 194,375 | +0.06(+0.17%) |
Jan 11, 2024 | 35.60 | 35.66 | 35.45 | 35.62 | 760,208 | +0.09(+0.25%) |
Jan 10, 2024 | 35.54 | 35.71 | 35.52 | 35.54 | 185,664 | +0.04(+0.11%) |
Jan 09, 2024 | 35.52 | 35.55 | 35.47 | 35.50 | 122,806 | -0.05(-0.14%) |
Jan 08, 2024 | 35.37 | 35.57 | 35.36 | 35.55 | 372,348 | +0.20(+0.56%) |
Jan 05, 2024 | 35.38 | 35.54 | 35.21 | 35.35 | 476,265 | -0.07(-0.20%) |
Jan 04, 2024 | 35.46 | 35.53 | 35.39 | 35.42 | 364,792 | -0.11(-0.31%) |
Jan 03, 2024 | 35.40 | 35.59 | 35.39 | 35.53 | 84,264 | -0.10(-0.28%) |
Jan 02, 2024 | 35.69 | 35.69 | 35.56 | 35.62 | 504,687 | -0.18(-0.50%) |
Dec 29, 2023 | 35.85 | 35.87 | 35.77 | 35.80 | 121,471 | -0.08(-0.22%) |
Dec 28, 2023 | 35.86 | 35.97 | 35.85 | 35.88 | 303,525 | -0.04(-0.11%) |
Dec 27, 2023 | 35.86 | 35.95 | 35.81 | 35.92 | 777,678 | +0.20(+0.55%) |
Dec 26, 2023 | 35.65 | 35.78 | 35.65 | 35.72 | 156,592 | +0.06(+0.17%) |
Dec 22, 2023 | 35.77 | 35.77 | 35.64 | 35.66 | 256,408 | -0.00(-0.01%) |
Dec 21, 2023 | 35.63 | 35.75 | 35.55 | 35.67 | 247,674 | +0.14(+0.39%) |
Dec 20, 2023 | 35.66 | 35.68 | 35.52 | 35.53 | 143,120 | -0.04(-0.11%) |
Dec 19, 2023 | 35.48 | 35.62 | 35.48 | 35.57 | 211,274 | +0.11(+0.30%) |
Dec 18, 2023 | 35.42 | 35.61 | 35.42 | 35.46 | 252,156 | -0.01(-0.03%) |
Dec 15, 2023 | 35.61 | 35.61 | 35.43 | 35.47 | 239,623 | -0.06(-0.17%) |
Dec 14, 2023 | 35.41 | 35.61 | 35.40 | 35.53 | 289,279 | +0.27(+0.75%) |
Dec 13, 2023 | 34.89 | 35.32 | 34.89 | 35.26 | 198,005 | +0.39(+1.13%) |
Dec 12, 2023 | 34.73 | 34.88 | 34.71 | 34.87 | 253,237 | +0.07(+0.20%) |
Dec 11, 2023 | 34.72 | 34.80 | 34.68 | 34.80 | 819,030 | +0.10(+0.28%) |
Dec 08, 2023 | 34.62 | 34.77 | 34.62 | 34.70 | 266,002 | -0.10(-0.28%) |
Dec 07, 2023 | 34.71 | 34.86 | 34.71 | 34.80 | 355,693 | +0.06(+0.17%) |
Dec 06, 2023 | 34.81 | 34.82 | 34.73 | 34.74 | 155,756 | +0.08(+0.23%) |
Dec 05, 2023 | 34.57 | 34.71 | 34.57 | 34.66 | 233,153 | +0.09(+0.26%) |
Dec 04, 2023 | 34.49 | 34.61 | 34.49 | 34.58 | 561,371 | -0.12(-0.36%) |
Dec 01, 2023 | 34.39 | 34.71 | 34.37 | 34.70 | 137,336 | +0.29(+0.86%) |
Nov 30, 2023 | 34.42 | 34.45 | 34.36 | 34.41 | 327,999 | -0.07(-0.20%) |
Nov 29, 2023 | 34.47 | 34.54 | 34.45 | 34.47 | 245,138 | +0.10(+0.29%) |
Nov 28, 2023 | 34.25 | 34.38 | 34.22 | 34.38 | 252,693 | +0.15(+0.43%) |
Nov 27, 2023 | 34.13 | 34.26 | 34.13 | 34.23 | 304,311 | +0.06(+0.17%) |
Nov 24, 2023 | 34.20 | 34.20 | 34.13 | 34.17 | 227,866 | -0.05(-0.14%) |
Nov 22, 2023 | 34.20 | 34.27 | 34.17 | 34.22 | 278,809 | +0.05(+0.14%) |
Nov 21, 2023 | 34.15 | 34.20 | 34.13 | 34.17 | 487,769 | -0.02(-0.06%) |
Nov 20, 2023 | 34.03 | 34.21 | 34.03 | 34.19 | 237,718 | +0.15(+0.43%) |
Nov 17, 2023 | 34.00 | 34.10 | 33.99 | 34.04 | 222,556 | +0.06(+0.17%) |
Nov 16, 2023 | 33.98 | 34.02 | 33.92 | 33.98 | 456,089 | +0.12(+0.35%) |
Nov 15, 2023 | 33.86 | 33.94 | 33.84 | 33.87 | 281,689 | -0.09(-0.26%) |
Nov 14, 2023 | 33.83 | 34.01 | 33.83 | 33.95 | 178,677 | +0.49(+1.47%) |
Nov 13, 2023 | 33.41 | 33.49 | 33.31 | 33.46 | 673,917 | -0.02(-0.06%) |
Nov 10, 2023 | 33.42 | 33.49 | 33.36 | 33.48 | 136,181 | +0.16(+0.47%) |
Nov 09, 2023 | 33.54 | 33.57 | 33.31 | 33.33 | 185,486 | -0.22(-0.64%) |
Nov 08, 2023 | 33.53 | 33.55 | 33.46 | 33.54 | 132,366 | +0.07(+0.20%) |
Nov 07, 2023 | 33.36 | 33.53 | 33.36 | 33.47 | 86,901 | +0.10(+0.29%) |
Nov 06, 2023 | 33.46 | 33.46 | 33.35 | 33.38 | 237,454 | -0.11(-0.32%) |
Nov 03, 2023 | 33.42 | 33.58 | 33.42 | 33.48 | 126,870 | +0.25(+0.77%) |
Nov 02, 2023 | 33.10 | 33.26 | 33.10 | 33.23 | 200,483 | +0.32(+0.96%) |
Nov 01, 2023 | 32.67 | 32.93 | 32.65 | 32.91 | 170,182 | +0.30(+0.93%) |
Oct 31, 2023 | 32.55 | 32.65 | 32.55 | 32.61 | 96,448 | +0.06(+0.18%) |
Oct 30, 2023 | 32.57 | 32.61 | 32.45 | 32.55 | 141,894 | +0.08(+0.24%) |
Oct 27, 2023 | 32.53 | 32.56 | 32.45 | 32.47 | 159,264 | -0.02(-0.06%) |
Oct 26, 2023 | 32.50 | 32.58 | 32.43 | 32.49 | 120,890 | +0.00(+0.00%) |
Oct 25, 2023 | 32.60 | 32.62 | 32.44 | 32.49 | 119,908 | -0.27(-0.84%) |
Oct 24, 2023 | 32.61 | 32.77 | 32.61 | 32.77 | 127,059 | +0.15(+0.45%) |
Oct 23, 2023 | 32.53 | 32.71 | 32.36 | 32.62 | 121,941 | +0.07(+0.21%) |
Oct 20, 2023 | 32.61 | 32.65 | 32.55 | 32.55 | 55,169 | -0.03(-0.09%) |
Oct 19, 2023 | 32.84 | 32.84 | 32.57 | 32.58 | 42,322 | -0.16(-0.48%) |
Oct 18, 2023 | 32.87 | 32.92 | 32.74 | 32.74 | 111,578 | -0.28(-0.86%) |
Oct 17, 2023 | 32.92 | 33.09 | 32.89 | 33.02 | 116,217 | -0.13(-0.38%) |
Oct 16, 2023 | 33.10 | 33.18 | 33.09 | 33.15 | 836,934 | +0.00(+0.00%) |
Oct 13, 2023 | 33.16 | 33.27 | 33.10 | 33.15 | 412,416 | +0.02(+0.07%) |
Oct 12, 2023 | 33.31 | 33.38 | 33.08 | 33.12 | 51,988 | -0.27(-0.81%) |
Oct 11, 2023 | 33.25 | 33.46 | 33.25 | 33.39 | 90,612 | +0.17(+0.50%) |
Oct 10, 2023 | 33.18 | 33.32 | 33.04 | 33.23 | 47,165 | +0.05(+0.15%) |
Oct 09, 2023 | 32.80 | 33.18 | 32.80 | 33.18 | 36,120 | +0.26(+0.79%) |
Oct 06, 2023 | 32.64 | 33.00 | 32.64 | 32.92 | 119,413 | +0.03(+0.10%) |
Oct 05, 2023 | 32.85 | 32.90 | 32.79 | 32.88 | 72,642 | +0.03(+0.09%) |
Oct 04, 2023 | 32.72 | 32.85 | 32.65 | 32.85 | 164,446 | +0.19(+0.57%) |
Oct 03, 2023 | 32.82 | 32.90 | 32.63 | 32.67 | 107,419 | -0.30(-0.90%) |
Oct 02, 2023 | 33.17 | 33.17 | 32.92 | 32.96 | 119,296 | -0.20(-0.59%) |
Sep 29, 2023 | 33.35 | 33.38 | 33.15 | 33.16 | 48,496 | -0.06(-0.17%) |
Sep 28, 2023 | 32.99 | 33.24 | 32.99 | 33.22 | 109,924 | +0.15(+0.44%) |
Sep 27, 2023 | 33.21 | 33.26 | 32.97 | 33.07 | 184,570 | -0.09(-0.26%) |
Sep 26, 2023 | 33.27 | 33.31 | 33.13 | 33.16 | 182,986 | -0.17(-0.50%) |
Sep 25, 2023 | 33.26 | 33.36 | 33.30 | 33.33 | 131,203 | -0.13(-0.40%) |
Sep 22, 2023 | 33.40 | 33.58 | 33.40 | 33.46 | 69,922 | +0.07(+0.22%) |
Sep 21, 2023 | 33.48 | 33.49 | 33.38 | 33.38 | 76,886 | -0.32(-0.96%) |
Sep 20, 2023 | 33.83 | 33.90 | 33.71 | 33.71 | 100,014 | -0.08(-0.23%) |
Sep 19, 2023 | 33.85 | 33.85 | 33.76 | 33.78 | 59,320 | -0.07(-0.20%) |
Sep 18, 2023 | 33.86 | 33.88 | 33.79 | 33.85 | 91,384 | -0.01(-0.03%) |
Sep 15, 2023 | 33.90 | 33.95 | 33.82 | 33.86 | 777,864 | -0.10(-0.29%) |
Sep 14, 2023 | 33.91 | 34.03 | 33.91 | 33.96 | 108,619 | +0.07(+0.20%) |
Sep 13, 2023 | 33.81 | 33.92 | 33.81 | 33.89 | 85,260 | -0.02(-0.06%) |
Sep 12, 2023 | 33.91 | 33.91 | 33.84 | 33.91 | 98,743 | +0.01(+0.03%) |
Sep 11, 2023 | 33.92 | 34.02 | 33.84 | 33.90 | 68,266 | +0.01(+0.03%) |
Sep 08, 2023 | 33.87 | 33.93 | 33.83 | 33.89 | 57,899 | +0.07(+0.20%) |
Sep 07, 2023 | 33.77 | 33.83 | 33.75 | 33.83 | 167,441 | +0.03(+0.09%) |
Sep 06, 2023 | 33.96 | 33.96 | 33.73 | 33.79 | 104,757 | -0.10(-0.29%) |
Sep 05, 2023 | 34.03 | 34.03 | 33.89 | 33.89 | 85,549 | -0.21(-0.62%) |
Sep 01, 2023 | 34.22 | 34.22 | 34.08 | 34.10 | 126,226 | -0.06(-0.19%) |
Aug 31, 2023 | 34.15 | 34.22 | 34.15 | 34.17 | 57,513 | +0.03(+0.09%) |
Aug 30, 2023 | 34.13 | 34.20 | 34.10 | 34.14 | 52,039 | +0.01(+0.03%) |
Aug 29, 2023 | 33.81 | 34.13 | 33.81 | 34.13 | 356,968 | +0.28(+0.82%) |
Aug 28, 2023 | 33.85 | 33.86 | 33.81 | 33.85 | 75,274 | +0.11(+0.33%) |
Aug 25, 2023 | 33.69 | 33.81 | 33.57 | 33.74 | 76,742 | +0.06(+0.17%) |
Aug 24, 2023 | 33.89 | 33.89 | 33.68 | 33.68 | 61,864 | -0.16(-0.48%) |
Aug 23, 2023 | 33.57 | 33.86 | 33.57 | 33.84 | 211,242 | +0.30(+0.89%) |
Aug 22, 2023 | 33.56 | 33.58 | 33.47 | 33.54 | 50,229 | +0.01(+0.03%) |
Aug 21, 2023 | 33.59 | 33.59 | 33.44 | 33.53 | 91,426 | -0.06(-0.17%) |
Aug 18, 2023 | 33.45 | 33.63 | 33.45 | 33.59 | 81,724 | +0.03(+0.09%) |
Aug 17, 2023 | 33.75 | 33.75 | 33.53 | 33.56 | 41,491 | -0.11(-0.32%) |
Aug 16, 2023 | 33.73 | 33.83 | 33.65 | 33.67 | 134,021 | -0.13(-0.37%) |
Aug 15, 2023 | 33.94 | 33.94 | 33.79 | 33.80 | 63,634 | -0.18(-0.53%) |
Aug 14, 2023 | 33.97 | 34.01 | 33.85 | 33.98 | 227,530 | -0.05(-0.16%) |
Aug 11, 2023 | 34.00 | 34.07 | 33.96 | 34.03 | 38,198 | -0.08(-0.23%) |
Aug 10, 2023 | 34.24 | 34.39 | 34.10 | 34.11 | 49,883 | -0.12(-0.34%) |
Aug 09, 2023 | 34.26 | 34.27 | 34.19 | 34.22 | 49,674 | +0.00(+0.01%) |
Aug 08, 2023 | 34.30 | 34.30 | 34.13 | 34.22 | 62,786 | -0.02(-0.07%) |
Aug 07, 2023 | 34.13 | 34.24 | 34.13 | 34.24 | 55,569 | +0.06(+0.17%) |
Aug 04, 2023 | 34.04 | 34.28 | 34.04 | 34.19 | 112,911 | +0.19(+0.57%) |
Aug 03, 2023 | 33.92 | 34.07 | 33.92 | 33.99 | 68,235 | -0.20(-0.60%) |
Aug 02, 2023 | 34.29 | 34.29 | 34.10 | 34.20 | 72,060 | -0.22(-0.63%) |
Aug 01, 2023 | 34.37 | 34.51 | 34.36 | 34.41 | 65,385 | -0.20(-0.59%) |
Jul 31, 2023 | 34.52 | 34.62 | 34.46 | 34.62 | 64,445 | +0.04(+0.11%) |
Jul 28, 2023 | 34.53 | 34.58 | 34.48 | 34.58 | 112,161 | +0.18(+0.54%) |
Jul 27, 2023 | 34.67 | 34.67 | 34.33 | 34.39 | 136,569 | -0.22(-0.65%) |
Jul 26, 2023 | 34.54 | 34.62 | 34.48 | 34.62 | 79,925 | +0.07(+0.20%) |
Jul 25, 2023 | 34.50 | 34.55 | 34.48 | 34.55 | 235,884 | +0.01(+0.03%) |
Jul 24, 2023 | 34.50 | 34.59 | 34.49 | 34.54 | 60,555 | +0.04(+0.11%) |
Jul 21, 2023 | 34.51 | 34.56 | 34.49 | 34.50 | 84,451 | +0.00(+0.00%) |
Jul 20, 2023 | 34.59 | 34.59 | 34.44 | 34.50 | 61,443 | -0.18(-0.53%) |
Jul 19, 2023 | 34.62 | 34.68 | 34.62 | 34.68 | 49,086 | +0.07(+0.20%) |
Jul 18, 2023 | 34.49 | 34.62 | 34.49 | 34.62 | 143,375 | +0.17(+0.48%) |
Jul 17, 2023 | 34.45 | 34.50 | 34.38 | 34.45 | 128,367 | +0.00(+0.00%) |
Jul 14, 2023 | 34.47 | 34.57 | 34.39 | 34.45 | 174,990 | -0.14(-0.39%) |
Jul 13, 2023 | 34.35 | 34.59 | 34.35 | 34.59 | 203,657 | +0.23(+0.68%) |
Jul 12, 2023 | 34.12 | 34.35 | 34.12 | 34.35 | 65,333 | +0.38(+1.12%) |
Jul 11, 2023 | 33.96 | 34.00 | 33.90 | 33.97 | 218,772 | +0.10(+0.29%) |
Jul 10, 2023 | 33.74 | 33.90 | 33.74 | 33.88 | 119,263 | +0.06(+0.17%) |
Jul 07, 2023 | 34.11 | 34.11 | 33.73 | 33.82 | 67,334 | +0.02(+0.06%) |
Jul 06, 2023 | 33.75 | 33.80 | 33.65 | 33.80 | 64,749 | -0.20(-0.60%) |
Jul 05, 2023 | 34.08 | 34.13 | 33.99 | 34.00 | 82,329 | -0.17(-0.50%) |
Jul 03, 2023 | 34.20 | 34.27 | 34.17 | 34.17 | 96,316 | +0.02(+0.06%) |
Jun 30, 2023 | 34.11 | 34.22 | 34.11 | 34.15 | 128,817 | +0.15(+0.43%) |
Jun 29, 2023 | 33.94 | 34.01 | 33.94 | 34.01 | 53,624 | -0.12(-0.34%) |
Jun 28, 2023 | 34.08 | 34.15 | 34.05 | 34.13 | 124,099 | +0.05(+0.14%) |
Jun 27, 2023 | 34.12 | 34.12 | 34.00 | 34.08 | 95,370 | +0.07(+0.20%) |
Jun 26, 2023 | 34.00 | 34.07 | 34.00 | 34.01 | 55,243 | +0.00(+0.00%) |
Jun 23, 2023 | 33.92 | 34.04 | 33.92 | 34.01 | 85,302 | -0.04(-0.12%) |
Jun 22, 2023 | 34.01 | 34.07 | 34.00 | 34.05 | 109,174 | -0.14(-0.40%) |
Jun 21, 2023 | 34.12 | 34.20 | 33.97 | 34.18 | 86,692 | +0.01(+0.03%) |
Jun 20, 2023 | 34.20 | 34.20 | 34.14 | 34.17 | 368,712 | -0.04(-0.11%) |
Jun 16, 2023 | 34.26 | 34.36 | 34.20 | 34.21 | 374,530 | -0.11(-0.31%) |
Jun 15, 2023 | 34.14 | 34.32 | 34.13 | 34.32 | 155,506 | +0.22(+0.65%) |
Jun 14, 2023 | 34.05 | 34.14 | 33.95 | 34.10 | 65,546 | +0.07(+0.20%) |
Jun 13, 2023 | 34.06 | 34.13 | 33.99 | 34.03 | 227,772 | -0.02(-0.06%) |
Jun 12, 2023 | 33.95 | 34.05 | 33.89 | 34.05 | 82,420 | +0.16(+0.49%) |
Jun 09, 2023 | 33.87 | 33.95 | 33.87 | 33.88 | 83,634 | -0.09(-0.26%) |
Jun 08, 2023 | 33.83 | 33.97 | 33.81 | 33.97 | 60,018 | +0.16(+0.49%) |
Jun 07, 2023 | 33.87 | 33.95 | 33.75 | 33.81 | 219,104 | -0.13(-0.37%) |
Jun 06, 2023 | 33.83 | 33.94 | 33.81 | 33.93 | 111,510 | +0.07(+0.20%) |
Jun 05, 2023 | 33.81 | 33.92 | 33.79 | 33.86 | 166,988 | -0.06(-0.17%) |
Jun 02, 2023 | 33.86 | 33.92 | 33.83 | 33.92 | 263,701 | +0.13(+0.40%) |