Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 42.85 | 42.99 | 42.73 | 42.95 | 14,383 | +0.16(+0.37%) |
May 30, 2024 | 42.31 | 42.79 | 42.31 | 42.79 | 33,711 | +0.28(+0.66%) |
May 29, 2024 | 42.74 | 42.74 | 42.51 | 42.51 | 15,294 | -0.40(-0.93%) |
May 28, 2024 | 43.62 | 43.62 | 42.89 | 42.91 | 14,661 | -0.25(-0.57%) |
May 24, 2024 | 42.79 | 43.31 | 42.79 | 43.16 | 18,861 | +0.37(+0.85%) |
May 23, 2024 | 43.39 | 43.39 | 42.79 | 42.79 | 27,420 | -0.41(-0.95%) |
May 22, 2024 | 43.18 | 43.61 | 43.15 | 43.20 | 25,528 | +0.04(+0.10%) |
May 21, 2024 | 42.51 | 43.44 | 42.51 | 43.16 | 51,549 | -0.24(-0.56%) |
May 20, 2024 | 42.55 | 43.47 | 42.55 | 43.40 | 35,100 | +0.89(+2.09%) |
May 17, 2024 | 43.00 | 43.00 | 42.37 | 42.51 | 41,892 | +0.09(+0.21%) |
May 16, 2024 | 42.27 | 42.44 | 42.09 | 42.42 | 24,717 | +0.18(+0.43%) |
May 15, 2024 | 42.00 | 42.24 | 41.91 | 42.24 | 24,560 | +0.28(+0.68%) |
May 14, 2024 | 41.49 | 41.97 | 41.41 | 41.96 | 19,002 | +0.45(+1.07%) |
May 13, 2024 | 41.83 | 41.83 | 41.39 | 41.51 | 21,606 | -0.20(-0.48%) |
May 10, 2024 | 41.80 | 41.80 | 41.62 | 41.71 | 6,782 | +0.04(+0.10%) |
May 09, 2024 | 41.45 | 41.75 | 41.41 | 41.67 | 23,324 | +0.22(+0.53%) |
May 08, 2024 | 41.55 | 41.55 | 41.35 | 41.45 | 13,561 | -0.04(-0.10%) |
May 07, 2024 | 41.61 | 41.75 | 41.33 | 41.49 | 15,921 | +0.10(+0.24%) |
May 06, 2024 | 41.15 | 41.44 | 41.15 | 41.39 | 15,878 | +0.31(+0.75%) |
May 03, 2024 | 41.16 | 41.26 | 41.02 | 41.08 | 11,566 | +0.26(+0.64%) |
May 02, 2024 | 40.53 | 40.99 | 40.53 | 40.82 | 20,722 | +0.03(+0.07%) |
May 01, 2024 | 40.71 | 41.26 | 40.71 | 40.79 | 24,294 | +0.02(+0.05%) |
Apr 30, 2024 | 41.04 | 41.25 | 40.77 | 40.77 | 18,593 | -0.27(-0.66%) |
Apr 29, 2024 | 41.57 | 41.57 | 41.03 | 41.04 | 26,613 | -0.09(-0.22%) |
Apr 26, 2024 | 40.75 | 41.23 | 40.71 | 41.13 | 35,295 | +0.42(+1.03%) |
Apr 25, 2024 | 40.73 | 40.73 | 40.34 | 40.71 | 13,197 | -0.16(-0.39%) |
Apr 24, 2024 | 41.29 | 41.29 | 40.80 | 40.87 | 15,027 | -0.06(-0.15%) |
Apr 23, 2024 | 40.75 | 41.05 | 40.75 | 40.93 | 14,135 | +0.26(+0.64%) |
Apr 22, 2024 | 40.21 | 40.79 | 40.21 | 40.67 | 22,761 | +0.56(+1.40%) |
Apr 19, 2024 | 40.21 | 40.45 | 40.08 | 40.11 | 31,914 | -0.10(-0.25%) |
Apr 18, 2024 | 40.43 | 40.55 | 40.21 | 40.21 | 33,373 | -0.16(-0.40%) |
Apr 17, 2024 | 40.57 | 40.83 | 40.37 | 40.37 | 29,526 | -0.10(-0.25%) |
Apr 16, 2024 | 40.57 | 40.67 | 40.47 | 40.47 | 13,961 | -0.08(-0.20%) |
Apr 15, 2024 | 40.98 | 41.34 | 40.52 | 40.55 | 26,916 | -0.38(-0.93%) |
Apr 12, 2024 | 41.46 | 41.59 | 40.93 | 40.93 | 36,645 | -0.68(-1.63%) |
Apr 11, 2024 | 41.29 | 41.70 | 41.20 | 41.61 | 26,759 | +0.37(+0.90%) |
Apr 10, 2024 | 41.19 | 41.37 | 41.07 | 41.24 | 58,584 | -0.31(-0.75%) |
Apr 09, 2024 | 41.78 | 41.78 | 41.35 | 41.55 | 31,583 | +0.06(+0.14%) |
Apr 08, 2024 | 41.70 | 41.70 | 41.43 | 41.49 | 19,752 | +0.20(+0.48%) |
Apr 05, 2024 | 41.25 | 41.55 | 41.25 | 41.29 | 36,958 | +0.17(+0.41%) |
Apr 04, 2024 | 41.62 | 41.89 | 41.11 | 41.12 | 70,186 | -0.36(-0.87%) |
Apr 03, 2024 | 41.63 | 41.68 | 41.48 | 41.48 | 26,455 | +0.06(+0.14%) |
Apr 02, 2024 | 41.50 | 41.52 | 41.35 | 41.42 | 24,586 | -0.18(-0.43%) |
Apr 01, 2024 | 41.98 | 41.99 | 41.60 | 41.60 | 41,719 | -0.17(-0.41%) |
Mar 28, 2024 | 41.50 | 41.80 | 41.50 | 41.77 | 29,971 | +0.29(+0.70%) |
Mar 27, 2024 | 41.23 | 41.49 | 41.23 | 41.48 | 64,772 | +0.27(+0.66%) |
Mar 26, 2024 | 41.40 | 41.54 | 41.17 | 41.21 | 46,514 | +0.01(+0.02%) |
Mar 25, 2024 | 41.45 | 41.80 | 41.04 | 41.20 | 72,838 | -0.06(-0.15%) |
Mar 22, 2024 | 41.10 | 41.28 | 40.90 | 41.26 | 168,559 | +0.44(+1.08%) |
Mar 21, 2024 | 40.70 | 40.88 | 40.70 | 40.82 | 17,686 | +0.43(+1.06%) |
Mar 20, 2024 | 40.30 | 40.62 | 40.21 | 40.39 | 26,350 | +0.19(+0.47%) |
Mar 19, 2024 | 39.91 | 40.20 | 39.91 | 40.20 | 18,549 | +0.10(+0.25%) |
Mar 18, 2024 | 40.00 | 40.27 | 40.00 | 40.10 | 21,273 | +0.23(+0.58%) |
Mar 15, 2024 | 40.00 | 40.02 | 39.56 | 39.87 | 56,206 | +0.15(+0.38%) |
Mar 14, 2024 | 39.98 | 40.20 | 39.72 | 39.72 | 36,605 | -0.28(-0.70%) |
Mar 13, 2024 | 39.85 | 40.00 | 39.75 | 40.00 | 22,910 | +0.18(+0.45%) |
Mar 12, 2024 | 39.42 | 39.84 | 39.42 | 39.82 | 28,741 | +0.39(+0.99%) |
Mar 11, 2024 | 39.57 | 39.65 | 39.35 | 39.43 | 13,257 | -0.15(-0.37%) |
Mar 08, 2024 | 39.58 | 39.86 | 39.54 | 39.58 | 25,121 | -0.13(-0.34%) |
Mar 07, 2024 | 39.66 | 39.80 | 39.51 | 39.71 | 20,244 | +0.33(+0.84%) |
Mar 06, 2024 | 39.45 | 39.59 | 39.24 | 39.38 | 33,411 | +0.16(+0.41%) |
Mar 05, 2024 | 39.35 | 39.51 | 39.09 | 39.22 | 33,850 | -0.26(-0.66%) |
Mar 04, 2024 | 39.32 | 39.51 | 39.20 | 39.48 | 43,416 | +0.31(+0.79%) |
Mar 01, 2024 | 38.91 | 39.26 | 38.85 | 39.17 | 55,781 | +0.34(+0.88%) |
Feb 29, 2024 | 38.68 | 38.97 | 38.68 | 38.83 | 21,896 | +0.11(+0.28%) |
Feb 28, 2024 | 38.59 | 38.79 | 38.59 | 38.72 | 20,046 | +0.13(+0.34%) |
Feb 27, 2024 | 38.71 | 38.76 | 38.59 | 38.59 | 10,733 | -0.01(-0.03%) |
Feb 26, 2024 | 38.68 | 38.90 | 38.59 | 38.60 | 30,000 | -0.15(-0.39%) |
Feb 23, 2024 | 39.02 | 39.02 | 38.74 | 38.75 | 15,447 | -0.11(-0.28%) |
Feb 22, 2024 | 38.93 | 38.97 | 38.64 | 38.86 | 9,774 | +0.31(+0.80%) |
Feb 21, 2024 | 38.52 | 38.66 | 38.40 | 38.55 | 15,842 | +0.11(+0.29%) |
Feb 20, 2024 | 38.39 | 38.57 | 38.39 | 38.44 | 22,972 | -0.12(-0.31%) |
Feb 16, 2024 | 38.62 | 38.68 | 38.41 | 38.56 | 26,953 | -0.07(-0.18%) |
Feb 15, 2024 | 38.41 | 38.69 | 38.35 | 38.63 | 31,192 | +0.26(+0.68%) |
Feb 14, 2024 | 38.29 | 38.48 | 38.28 | 38.37 | 30,935 | +0.24(+0.63%) |
Feb 13, 2024 | 38.54 | 38.54 | 38.04 | 38.13 | 32,746 | -0.54(-1.40%) |
Feb 12, 2024 | 38.58 | 38.75 | 38.58 | 38.67 | 39,078 | +0.09(+0.23%) |
Feb 09, 2024 | 38.75 | 38.75 | 38.51 | 38.58 | 53,468 | +0.02(+0.05%) |
Feb 08, 2024 | 38.62 | 38.71 | 38.50 | 38.56 | 21,185 | +0.00(+0.00%) |
Feb 07, 2024 | 38.43 | 38.62 | 38.32 | 38.56 | 66,268 | +0.25(+0.65%) |
Feb 06, 2024 | 38.14 | 38.31 | 38.12 | 38.31 | 25,556 | +0.21(+0.55%) |
Feb 05, 2024 | 38.13 | 38.13 | 37.88 | 38.10 | 33,078 | -0.06(-0.16%) |
Feb 02, 2024 | 37.87 | 38.22 | 37.78 | 38.16 | 34,983 | +0.40(+1.06%) |
Feb 01, 2024 | 37.61 | 37.86 | 37.55 | 37.76 | 59,472 | +0.31(+0.83%) |
Jan 31, 2024 | 37.82 | 37.85 | 37.42 | 37.45 | 98,146 | -0.37(-0.98%) |
Jan 30, 2024 | 38.09 | 38.26 | 37.82 | 37.82 | 80,181 | -0.35(-0.92%) |
Jan 29, 2024 | 37.93 | 38.18 | 37.93 | 38.17 | 61,759 | +0.18(+0.47%) |
Jan 26, 2024 | 37.84 | 37.99 | 37.80 | 37.99 | 30,957 | +0.23(+0.61%) |
Jan 25, 2024 | 37.73 | 37.94 | 37.73 | 37.76 | 28,543 | +0.06(+0.16%) |
Jan 24, 2024 | 37.78 | 37.97 | 37.68 | 37.70 | 56,790 | +0.05(+0.13%) |
Jan 23, 2024 | 37.60 | 37.80 | 37.58 | 37.65 | 59,325 | -0.04(-0.11%) |
Jan 22, 2024 | 37.68 | 37.80 | 37.65 | 37.69 | 22,117 | +0.19(+0.51%) |
Jan 19, 2024 | 37.28 | 37.63 | 37.28 | 37.50 | 27,990 | +0.23(+0.62%) |
Jan 18, 2024 | 37.28 | 37.40 | 37.18 | 37.27 | 57,063 | +0.16(+0.43%) |
Jan 17, 2024 | 37.11 | 37.24 | 36.89 | 37.11 | 49,891 | -0.17(-0.47%) |
Jan 16, 2024 | 37.34 | 37.46 | 37.20 | 37.28 | 48,611 | -0.09(-0.23%) |
Jan 12, 2024 | 37.34 | 37.53 | 37.25 | 37.37 | 48,579 | +0.02(+0.05%) |
Jan 11, 2024 | 37.47 | 37.47 | 37.22 | 37.35 | 30,355 | +0.03(+0.08%) |
Jan 10, 2024 | 37.40 | 37.43 | 37.24 | 37.32 | 26,534 | +0.02(+0.05%) |
Jan 09, 2024 | 37.38 | 37.43 | 37.24 | 37.30 | 39,349 | -0.09(-0.24%) |
Jan 08, 2024 | 37.39 | 37.52 | 37.38 | 37.39 | 183,908 | +0.01(+0.03%) |
Jan 05, 2024 | 37.49 | 37.55 | 37.29 | 37.38 | 51,569 | +0.06(+0.16%) |
Jan 04, 2024 | 37.29 | 37.44 | 37.29 | 37.32 | 10,317 | -0.01(-0.03%) |
Jan 03, 2024 | 37.50 | 37.65 | 37.26 | 37.33 | 57,393 | -0.36(-0.96%) |
Jan 02, 2024 | 37.71 | 37.98 | 37.51 | 37.69 | 35,724 | -0.08(-0.21%) |
Dec 29, 2023 | 37.97 | 37.99 | 37.62 | 37.77 | 34,666 | -0.16(-0.42%) |
Dec 28, 2023 | 38.10 | 38.10 | 37.86 | 37.93 | 56,335 | +0.03(+0.08%) |
Dec 27, 2023 | 38.00 | 38.15 | 37.84 | 37.90 | 43,521 | -0.10(-0.26%) |
Dec 26, 2023 | 37.95 | 38.24 | 37.85 | 38.00 | 51,840 | +0.05(+0.13%) |
Dec 22, 2023 | 37.94 | 38.00 | 37.75 | 37.95 | 20,695 | +0.14(+0.37%) |
Dec 21, 2023 | 37.55 | 37.98 | 37.54 | 37.81 | 26,908 | +0.45(+1.20%) |
Dec 20, 2023 | 37.88 | 37.93 | 37.31 | 37.36 | 28,928 | -0.49(-1.29%) |
Dec 19, 2023 | 37.75 | 38.16 | 37.75 | 37.85 | 16,348 | +0.16(+0.42%) |
Dec 18, 2023 | 37.71 | 38.01 | 37.67 | 37.69 | 39,656 | -0.07(-0.17%) |
Dec 15, 2023 | 37.95 | 37.95 | 37.45 | 37.76 | 29,155 | -0.01(-0.02%) |
Dec 14, 2023 | 37.66 | 38.19 | 37.56 | 37.77 | 26,729 | +0.37(+0.98%) |
Dec 13, 2023 | 37.15 | 37.42 | 36.96 | 37.40 | 28,988 | +0.31(+0.84%) |
Dec 12, 2023 | 36.95 | 37.09 | 36.80 | 37.09 | 9,339 | +0.26(+0.70%) |
Dec 11, 2023 | 36.86 | 37.08 | 36.78 | 36.83 | 17,082 | -0.08(-0.21%) |
Dec 08, 2023 | 36.74 | 36.99 | 36.60 | 36.91 | 11,183 | +0.27(+0.73%) |
Dec 07, 2023 | 36.47 | 36.95 | 36.44 | 36.64 | 7,245 | +0.21(+0.58%) |
Dec 06, 2023 | 36.57 | 36.70 | 36.32 | 36.43 | 27,276 | -0.12(-0.33%) |
Dec 05, 2023 | 36.60 | 36.73 | 36.55 | 36.55 | 12,299 | -0.15(-0.41%) |
Dec 04, 2023 | 37.15 | 37.15 | 36.63 | 36.70 | 104,874 | -0.37(-1.00%) |
Dec 01, 2023 | 37.02 | 37.16 | 36.62 | 37.07 | 29,307 | +0.05(+0.14%) |
Nov 30, 2023 | 36.85 | 37.02 | 36.70 | 37.02 | 14,124 | +0.23(+0.63%) |
Nov 29, 2023 | 36.88 | 36.95 | 36.73 | 36.79 | 10,194 | +0.10(+0.27%) |
Nov 28, 2023 | 36.64 | 36.82 | 36.55 | 36.69 | 14,850 | +0.14(+0.38%) |
Nov 27, 2023 | 36.54 | 36.59 | 36.38 | 36.55 | 12,685 | -0.04(-0.11%) |
Nov 24, 2023 | 36.50 | 36.59 | 36.37 | 36.59 | 5,971 | +0.22(+0.60%) |
Nov 22, 2023 | 36.29 | 36.50 | 36.07 | 36.37 | 13,085 | +0.27(+0.73%) |
Nov 21, 2023 | 36.43 | 36.43 | 36.05 | 36.10 | 18,136 | -0.24(-0.66%) |
Nov 20, 2023 | 35.92 | 36.47 | 35.92 | 36.34 | 32,530 | +0.45(+1.24%) |
Nov 17, 2023 | 35.99 | 35.99 | 35.77 | 35.90 | 23,593 | +0.14(+0.39%) |
Nov 16, 2023 | 35.67 | 36.04 | 35.63 | 35.76 | 13,867 | +0.06(+0.17%) |
Nov 15, 2023 | 35.72 | 35.97 | 35.58 | 35.70 | 39,955 | +0.12(+0.34%) |
Nov 14, 2023 | 35.43 | 35.75 | 35.26 | 35.58 | 27,278 | +0.42(+1.21%) |
Nov 13, 2023 | 35.24 | 35.44 | 35.00 | 35.16 | 34,208 | -0.00(-0.01%) |
Nov 10, 2023 | 34.77 | 35.20 | 34.77 | 35.16 | 29,535 | -1.17(-3.22%) |
Nov 09, 2023 | 36.59 | 36.65 | 36.12 | 36.33 | 20,361 | -0.21(-0.57%) |
Nov 08, 2023 | 36.68 | 36.68 | 36.38 | 36.54 | 25,472 | +0.08(+0.22%) |
Nov 07, 2023 | 36.59 | 36.59 | 36.37 | 36.46 | 13,792 | -0.02(-0.05%) |
Nov 06, 2023 | 36.75 | 36.98 | 36.19 | 36.48 | 26,989 | -0.47(-1.27%) |
Nov 03, 2023 | 36.89 | 36.99 | 36.49 | 36.95 | 31,867 | +0.40(+1.09%) |
Nov 02, 2023 | 36.01 | 36.75 | 35.84 | 36.55 | 22,995 | +0.65(+1.81%) |
Nov 01, 2023 | 35.02 | 35.90 | 35.02 | 35.90 | 12,272 | +0.69(+1.96%) |
Oct 31, 2023 | 35.31 | 35.44 | 34.91 | 35.21 | 9,944 | +0.02(+0.04%) |
Oct 30, 2023 | 34.88 | 35.40 | 34.87 | 35.20 | 30,672 | +0.52(+1.50%) |
Oct 27, 2023 | 35.06 | 35.08 | 34.58 | 34.67 | 38,081 | -0.29(-0.82%) |
Oct 26, 2023 | 35.01 | 35.24 | 34.84 | 34.96 | 30,249 | -0.14(-0.40%) |
Oct 25, 2023 | 35.38 | 35.49 | 35.02 | 35.10 | 28,637 | -0.47(-1.33%) |
Oct 24, 2023 | 35.51 | 35.99 | 35.41 | 35.57 | 35,196 | +0.11(+0.32%) |
Oct 23, 2023 | 35.36 | 35.66 | 35.36 | 35.46 | 13,631 | -0.02(-0.06%) |
Oct 20, 2023 | 35.63 | 35.75 | 35.31 | 35.48 | 31,392 | -0.35(-0.98%) |
Oct 19, 2023 | 35.96 | 36.13 | 35.70 | 35.83 | 30,177 | -0.12(-0.33%) |
Oct 18, 2023 | 36.16 | 36.37 | 35.78 | 35.95 | 36,194 | -0.22(-0.62%) |
Oct 17, 2023 | 36.09 | 36.27 | 36.09 | 36.17 | 32,358 | -0.01(-0.01%) |
Oct 16, 2023 | 36.16 | 36.34 | 35.91 | 36.18 | 81,424 | +0.18(+0.50%) |
Oct 13, 2023 | 36.18 | 36.36 | 35.98 | 36.00 | 10,610 | +0.02(+0.06%) |
Oct 12, 2023 | 36.12 | 36.16 | 35.81 | 35.98 | 17,727 | -0.08(-0.22%) |
Oct 11, 2023 | 36.16 | 36.16 | 35.89 | 36.06 | 24,274 | +0.08(+0.22%) |
Oct 10, 2023 | 35.71 | 36.35 | 35.71 | 35.98 | 48,195 | +0.29(+0.82%) |
Oct 09, 2023 | 35.76 | 35.80 | 35.51 | 35.69 | 87,997 | -0.11(-0.31%) |
Oct 06, 2023 | 35.25 | 35.80 | 35.06 | 35.80 | 22,265 | +0.51(+1.45%) |
Oct 05, 2023 | 35.33 | 35.70 | 35.18 | 35.29 | 25,151 | -0.11(-0.31%) |
Oct 04, 2023 | 35.22 | 35.46 | 35.20 | 35.40 | 19,402 | +0.14(+0.41%) |
Oct 03, 2023 | 35.45 | 35.55 | 35.20 | 35.26 | 84,168 | -0.20(-0.55%) |
Oct 02, 2023 | 35.46 | 35.68 | 35.45 | 35.45 | 31,220 | +0.00(+0.00%) |
Sep 29, 2023 | 35.65 | 35.96 | 35.45 | 35.45 | 37,613 | -0.12(-0.34%) |
Sep 28, 2023 | 35.52 | 35.88 | 35.52 | 35.57 | 18,117 | +0.05(+0.14%) |
Sep 27, 2023 | 35.64 | 35.84 | 35.46 | 35.52 | 26,013 | +0.02(+0.06%) |
Sep 26, 2023 | 35.72 | 35.75 | 35.50 | 35.50 | 18,629 | -0.21(-0.59%) |
Sep 25, 2023 | 35.66 | 35.77 | 35.71 | 35.71 | 17,615 | -0.03(-0.08%) |
Sep 22, 2023 | 35.68 | 35.96 | 35.63 | 35.74 | 19,851 | +0.21(+0.59%) |
Sep 21, 2023 | 35.71 | 35.80 | 35.52 | 35.53 | 21,282 | -0.33(-0.92%) |
Sep 20, 2023 | 36.16 | 36.48 | 35.86 | 35.86 | 28,232 | -0.38(-1.05%) |
Sep 19, 2023 | 36.58 | 36.58 | 36.06 | 36.24 | 32,871 | +0.10(+0.28%) |
Sep 18, 2023 | 36.02 | 36.24 | 36.02 | 36.14 | 8,594 | +0.10(+0.28%) |
Sep 15, 2023 | 36.25 | 36.25 | 35.89 | 36.04 | 44,263 | -0.28(-0.76%) |
Sep 14, 2023 | 36.23 | 36.44 | 36.09 | 36.32 | 18,905 | +0.22(+0.60%) |
Sep 13, 2023 | 36.03 | 36.27 | 36.02 | 36.10 | 25,214 | -0.02(-0.06%) |
Sep 12, 2023 | 36.25 | 36.36 | 36.10 | 36.12 | 14,030 | -0.13(-0.36%) |
Sep 11, 2023 | 36.49 | 36.70 | 36.14 | 36.25 | 16,045 | +0.30(+0.83%) |
Sep 08, 2023 | 35.79 | 36.02 | 35.79 | 35.95 | 6,959 | +0.02(+0.04%) |
Sep 07, 2023 | 35.86 | 35.99 | 35.68 | 35.94 | 7,230 | -0.00(-0.01%) |
Sep 06, 2023 | 36.09 | 36.12 | 35.70 | 35.94 | 13,404 | -0.14(-0.39%) |
Sep 05, 2023 | 36.33 | 36.33 | 36.07 | 36.08 | 19,679 | -0.80(-2.17%) |
Sep 01, 2023 | 36.12 | 36.88 | 36.01 | 36.88 | 16,656 | +0.88(+2.44%) |
Aug 31, 2023 | 36.16 | 36.23 | 35.93 | 36.00 | 12,832 | -0.06(-0.17%) |
Aug 30, 2023 | 36.02 | 36.28 | 35.96 | 36.06 | 17,664 | -0.01(-0.03%) |
Aug 29, 2023 | 35.92 | 36.16 | 35.89 | 36.08 | 9,260 | +0.20(+0.54%) |
Aug 28, 2023 | 35.84 | 35.94 | 35.60 | 35.88 | 25,106 | +0.23(+0.64%) |
Aug 25, 2023 | 35.45 | 36.04 | 35.45 | 35.65 | 39,881 | +0.15(+0.42%) |
Aug 24, 2023 | 35.76 | 36.04 | 35.50 | 35.50 | 5,055 | -0.35(-0.98%) |
Aug 23, 2023 | 35.75 | 35.90 | 35.75 | 35.85 | 4,213 | +0.24(+0.67%) |
Aug 22, 2023 | 35.79 | 35.92 | 35.60 | 35.61 | 10,636 | -0.20(-0.54%) |
Aug 21, 2023 | 35.75 | 35.97 | 35.65 | 35.80 | 39,975 | +0.01(+0.01%) |
Aug 18, 2023 | 36.00 | 36.10 | 35.80 | 35.80 | 16,125 | -0.21(-0.58%) |
Aug 17, 2023 | 36.18 | 36.42 | 36.00 | 36.01 | 7,709 | -0.14(-0.39%) |
Aug 16, 2023 | 36.40 | 36.52 | 36.12 | 36.15 | 10,564 | -0.35(-0.96%) |
Aug 15, 2023 | 36.63 | 36.63 | 36.35 | 36.50 | 9,562 | -0.41(-1.10%) |
Aug 14, 2023 | 36.57 | 36.92 | 36.57 | 36.91 | 7,585 | +0.05(+0.12%) |
Aug 11, 2023 | 36.77 | 36.88 | 36.59 | 36.86 | 10,231 | +0.10(+0.27%) |
Aug 10, 2023 | 36.86 | 37.19 | 36.65 | 36.76 | 8,972 | -0.16(-0.43%) |
Aug 09, 2023 | 36.63 | 36.92 | 36.63 | 36.92 | 8,090 | +0.22(+0.60%) |
Aug 08, 2023 | 37.15 | 37.15 | 36.53 | 36.70 | 8,063 | -0.35(-0.94%) |
Aug 07, 2023 | 37.09 | 37.09 | 36.56 | 37.05 | 8,005 | +0.12(+0.32%) |
Aug 04, 2023 | 37.03 | 37.13 | 36.83 | 36.93 | 8,042 | +0.10(+0.27%) |
Aug 03, 2023 | 36.73 | 36.93 | 36.54 | 36.83 | 15,971 | +0.18(+0.50%) |
Aug 02, 2023 | 36.84 | 36.84 | 36.55 | 36.65 | 12,511 | -0.46(-1.25%) |
Aug 01, 2023 | 37.19 | 37.19 | 36.88 | 37.11 | 13,341 | +0.02(+0.05%) |
Jul 31, 2023 | 37.01 | 37.30 | 37.01 | 37.09 | 15,752 | +0.04(+0.11%) |
Jul 28, 2023 | 37.22 | 37.22 | 36.93 | 37.05 | 13,368 | +0.15(+0.41%) |
Jul 27, 2023 | 37.16 | 37.21 | 36.80 | 36.90 | 8,002 | -0.14(-0.38%) |
Jul 26, 2023 | 36.96 | 37.13 | 36.85 | 37.04 | 10,890 | +0.08(+0.22%) |
Jul 25, 2023 | 36.95 | 37.04 | 36.67 | 36.96 | 16,340 | +0.03(+0.08%) |
Jul 24, 2023 | 36.95 | 37.01 | 36.87 | 36.93 | 15,975 | -0.02(-0.05%) |
Jul 21, 2023 | 36.69 | 36.99 | 36.69 | 36.95 | 7,365 | +0.25(+0.68%) |
Jul 20, 2023 | 36.96 | 36.96 | 36.64 | 36.70 | 15,444 | -0.21(-0.57%) |
Jul 19, 2023 | 37.23 | 37.23 | 36.71 | 36.91 | 15,787 | -0.08(-0.22%) |
Jul 18, 2023 | 36.71 | 36.99 | 36.51 | 36.99 | 10,956 | +0.19(+0.52%) |
Jul 17, 2023 | 36.48 | 36.80 | 36.45 | 36.80 | 10,863 | +0.41(+1.13%) |
Jul 14, 2023 | 36.96 | 36.96 | 36.39 | 36.39 | 4,907 | -0.24(-0.66%) |
Jul 13, 2023 | 36.42 | 36.76 | 36.38 | 36.63 | 21,832 | +0.16(+0.44%) |
Jul 12, 2023 | 36.45 | 36.79 | 36.45 | 36.47 | 11,129 | +0.04(+0.11%) |
Jul 11, 2023 | 36.22 | 36.43 | 36.20 | 36.43 | 5,748 | +0.18(+0.50%) |
Jul 10, 2023 | 36.19 | 36.38 | 36.19 | 36.25 | 5,220 | +0.02(+0.06%) |
Jul 07, 2023 | 36.13 | 36.37 | 36.05 | 36.23 | 5,409 | +0.15(+0.42%) |
Jul 06, 2023 | 36.28 | 36.28 | 35.85 | 36.08 | 12,526 | -0.27(-0.74%) |
Jul 05, 2023 | 36.57 | 36.57 | 36.35 | 36.35 | 11,657 | -0.14(-0.38%) |
Jul 03, 2023 | 36.49 | 36.58 | 36.26 | 36.49 | 9,511 | -0.02(-0.05%) |
Jun 30, 2023 | 36.30 | 36.61 | 36.30 | 36.51 | 10,356 | +0.34(+0.94%) |
Jun 29, 2023 | 35.95 | 36.22 | 35.87 | 36.17 | 21,342 | +0.27(+0.75%) |
Jun 28, 2023 | 35.86 | 35.95 | 35.72 | 35.90 | 24,967 | -0.03(-0.08%) |
Jun 27, 2023 | 35.81 | 35.93 | 35.48 | 35.93 | 26,377 | +0.53(+1.50%) |
Jun 26, 2023 | 35.36 | 35.73 | 35.36 | 35.40 | 10,544 | -0.04(-0.11%) |
Jun 23, 2023 | 35.64 | 35.64 | 35.33 | 35.44 | 23,523 | -0.21(-0.59%) |
Jun 22, 2023 | 35.45 | 35.89 | 35.45 | 35.65 | 30,745 | +0.17(+0.48%) |
Jun 21, 2023 | 35.76 | 35.76 | 35.45 | 35.48 | 13,783 | -0.25(-0.70%) |
Jun 20, 2023 | 35.60 | 35.88 | 35.54 | 35.73 | 16,058 | -0.29(-0.81%) |
Jun 16, 2023 | 36.23 | 36.39 | 36.02 | 36.02 | 17,433 | -0.27(-0.76%) |
Jun 15, 2023 | 35.86 | 36.31 | 35.86 | 36.30 | 22,013 | +0.25(+0.68%) |
Jun 14, 2023 | 36.11 | 36.24 | 35.82 | 36.05 | 20,814 | +0.01(+0.03%) |
Jun 13, 2023 | 35.76 | 36.10 | 35.76 | 36.04 | 16,916 | +0.29(+0.82%) |
Jun 12, 2023 | 35.67 | 35.89 | 35.52 | 35.75 | 23,136 | +0.15(+0.41%) |
Jun 09, 2023 | 35.40 | 35.66 | 35.40 | 35.60 | 12,353 | -0.09(-0.25%) |
Jun 08, 2023 | 35.74 | 35.74 | 35.35 | 35.69 | 18,384 | +0.17(+0.48%) |
Jun 07, 2023 | 35.78 | 35.78 | 35.52 | 35.52 | 10,215 | -0.03(-0.08%) |
Jun 06, 2023 | 35.35 | 35.60 | 35.30 | 35.55 | 23,018 | +0.19(+0.54%) |
Jun 05, 2023 | 35.60 | 35.98 | 35.32 | 35.36 | 25,138 | -0.21(-0.59%) |
Jun 02, 2023 | 35.37 | 35.70 | 34.94 | 35.57 | 26,051 | +0.43(+1.22%) |