Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 100 | -0.09(-0.26%) |
May 30, 2024 | 35.77 | 36.18 | 35.72 | 36.06 | 718 | +0.79(+2.25%) |
May 29, 2024 | 35.35 | 35.43 | 35.18 | 35.27 | 207,094 | -0.59(-1.65%) |
May 28, 2024 | 35.88 | 35.88 | 35.55 | 35.86 | 16,559 | -0.02(-0.06%) |
May 24, 2024 | 36.08 | 36.08 | 35.88 | 35.88 | 1,097 | +0.03(+0.08%) |
May 23, 2024 | 36.27 | 36.27 | 35.74 | 35.85 | 1,607 | -1.01(-2.74%) |
May 22, 2024 | 36.27 | 37.10 | 36.27 | 36.86 | 1,317 | +0.33(+0.90%) |
May 21, 2024 | 36.68 | 36.99 | 36.49 | 36.53 | 51,027 | -0.30(-0.81%) |
May 20, 2024 | 36.66 | 36.94 | 36.66 | 36.83 | 778 | +0.35(+0.96%) |
May 17, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 292 | -0.46(-1.25%) |
May 16, 2024 | 36.79 | 36.97 | 36.79 | 36.94 | 454 | -0.06(-0.16%) |
May 15, 2024 | 37.05 | 37.05 | 37.00 | 37.00 | 482 | +0.54(+1.48%) |
May 14, 2024 | 36.62 | 36.62 | 36.46 | 36.46 | 629 | +0.41(+1.13%) |
May 13, 2024 | 36.13 | 36.17 | 36.05 | 36.05 | 2,726 | +0.40(+1.12%) |
May 10, 2024 | 35.85 | 35.85 | 35.65 | 35.65 | 3,555 | -0.52(-1.44%) |
May 09, 2024 | 36.23 | 36.23 | 36.17 | 36.17 | 320 | -0.02(-0.04%) |
May 08, 2024 | 36.33 | 36.33 | 36.19 | 36.19 | 283 | -0.84(-2.27%) |
May 07, 2024 | 37.16 | 37.16 | 36.81 | 37.03 | 2,659 | -0.04(-0.10%) |
May 06, 2024 | 36.84 | 37.07 | 36.84 | 37.07 | 808 | +0.17(+0.46%) |
May 03, 2024 | 37.21 | 37.26 | 36.90 | 36.90 | 1,157 | +0.41(+1.12%) |
May 02, 2024 | 35.98 | 36.49 | 35.98 | 36.49 | 348 | +0.59(+1.65%) |
May 01, 2024 | 35.28 | 36.34 | 35.28 | 35.90 | 1,437 | +1.16(+3.33%) |
Apr 30, 2024 | 34.65 | 34.74 | 34.65 | 34.74 | 952 | -0.36(-1.03%) |
Apr 29, 2024 | 34.72 | 35.33 | 34.72 | 35.10 | 3,882 | +0.80(+2.33%) |
Apr 26, 2024 | 33.96 | 34.31 | 33.96 | 34.30 | 2,346 | +0.70(+2.09%) |
Apr 25, 2024 | 33.43 | 33.66 | 33.43 | 33.60 | 618 | -0.61(-1.79%) |
Apr 24, 2024 | 34.20 | 34.21 | 34.20 | 34.21 | 931 | -0.30(-0.86%) |
Apr 23, 2024 | 34.63 | 34.90 | 34.51 | 34.51 | 1,377 | +0.58(+1.72%) |
Apr 22, 2024 | 33.76 | 33.93 | 33.76 | 33.93 | 411 | +0.41(+1.21%) |
Apr 19, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 227 | -0.34(-1.00%) |
Apr 18, 2024 | 34.46 | 34.46 | 33.86 | 33.86 | 103,682 | -0.55(-1.60%) |
Apr 17, 2024 | 34.74 | 34.76 | 34.41 | 34.41 | 6,301 | -0.39(-1.12%) |
Apr 16, 2024 | 34.91 | 34.91 | 34.80 | 34.80 | 433 | -0.27(-0.77%) |
Apr 15, 2024 | 36.19 | 36.19 | 35.07 | 35.07 | 829 | -0.92(-2.56%) |
Apr 12, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 126 | -1.24(-3.33%) |
Apr 11, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 142 | +0.52(+1.42%) |
Apr 10, 2024 | 36.49 | 36.72 | 36.49 | 36.71 | 576 | -0.74(-1.98%) |
Apr 09, 2024 | 37.24 | 37.45 | 37.24 | 37.45 | 535 | +0.56(+1.52%) |
Apr 08, 2024 | 36.69 | 36.89 | 36.69 | 36.89 | 2,157 | +0.14(+0.38%) |
Apr 05, 2024 | 36.27 | 36.96 | 36.27 | 36.75 | 1,236 | +0.39(+1.07%) |
Apr 04, 2024 | 36.45 | 36.45 | 36.36 | 36.36 | 202 | -0.54(-1.46%) |
Apr 03, 2024 | 36.55 | 36.91 | 36.50 | 36.90 | 14,481 | +0.28(+0.76%) |
Apr 02, 2024 | 36.95 | 37.15 | 36.62 | 36.62 | 1,444 | -1.10(-2.92%) |
Apr 01, 2024 | 37.47 | 37.77 | 37.47 | 37.72 | 3,656 | -0.30(-0.79%) |
Mar 28, 2024 | 38.21 | 38.33 | 38.02 | 38.02 | 853 | -0.01(-0.03%) |
Mar 27, 2024 | 37.14 | 38.03 | 37.14 | 38.03 | 5,469 | +0.97(+2.63%) |
Mar 26, 2024 | 37.29 | 37.29 | 37.06 | 37.06 | 217 | +0.16(+0.43%) |
Mar 25, 2024 | 37.35 | 37.35 | 36.90 | 36.90 | 1,786 | -0.22(-0.59%) |
Mar 22, 2024 | 37.30 | 37.30 | 37.12 | 37.12 | 485 | -0.47(-1.25%) |
Mar 21, 2024 | 37.65 | 37.83 | 37.59 | 37.59 | 1,113 | +0.07(+0.19%) |
Mar 20, 2024 | 36.86 | 37.52 | 36.86 | 37.52 | 1,759 | +0.50(+1.35%) |
Mar 19, 2024 | 36.16 | 37.22 | 36.16 | 37.02 | 52,544 | +0.41(+1.12%) |
Mar 18, 2024 | 37.20 | 37.20 | 36.61 | 36.61 | 4,289 | -0.30(-0.82%) |
Mar 15, 2024 | 36.96 | 36.98 | 36.91 | 36.91 | 1,058 | +0.23(+0.64%) |
Mar 14, 2024 | 37.77 | 37.77 | 36.44 | 36.68 | 51,286 | -0.99(-2.63%) |
Mar 13, 2024 | 37.40 | 37.71 | 37.40 | 37.67 | 1,106 | +0.22(+0.59%) |
Mar 12, 2024 | 37.58 | 37.62 | 37.45 | 37.45 | 1,193 | -0.38(-1.00%) |
Mar 11, 2024 | 38.31 | 38.31 | 37.83 | 37.83 | 595 | -0.66(-1.72%) |
Mar 08, 2024 | 39.53 | 39.53 | 38.49 | 38.49 | 1,436 | -0.27(-0.70%) |
Mar 07, 2024 | 38.80 | 38.81 | 38.68 | 38.76 | 3,620 | +0.18(+0.47%) |
Mar 06, 2024 | 38.65 | 38.65 | 38.33 | 38.58 | 1,195 | +0.29(+0.76%) |
Mar 05, 2024 | 38.85 | 38.85 | 38.06 | 38.29 | 5,247 | -0.56(-1.44%) |
Mar 04, 2024 | 38.77 | 38.99 | 38.77 | 38.85 | 6,534 | -0.60(-1.52%) |
Mar 01, 2024 | 39.57 | 39.69 | 39.45 | 39.45 | 4,786 | +0.87(+2.26%) |
Feb 29, 2024 | 39.73 | 39.75 | 38.58 | 38.58 | 2,922 | -0.45(-1.15%) |
Feb 28, 2024 | 39.36 | 39.36 | 39.03 | 39.03 | 1,805 | -0.72(-1.81%) |
Feb 27, 2024 | 39.41 | 39.75 | 39.41 | 39.75 | 1,709 | +1.08(+2.79%) |
Feb 26, 2024 | 38.33 | 38.67 | 38.33 | 38.67 | 1,986 | +0.85(+2.25%) |
Feb 23, 2024 | 37.70 | 37.98 | 37.70 | 37.82 | 2,508 | +0.03(+0.08%) |
Feb 22, 2024 | 37.45 | 37.79 | 37.45 | 37.79 | 666 | +0.37(+0.99%) |
Feb 21, 2024 | 37.60 | 37.70 | 37.26 | 37.42 | 1,234 | -0.28(-0.74%) |
Feb 20, 2024 | 37.96 | 37.96 | 37.56 | 37.70 | 2,486 | -0.61(-1.59%) |
Feb 16, 2024 | 37.92 | 38.60 | 37.92 | 38.31 | 6,989 | +0.22(+0.58%) |
Feb 15, 2024 | 37.95 | 38.09 | 37.80 | 38.09 | 1,369 | +0.71(+1.90%) |
Feb 14, 2024 | 37.41 | 37.41 | 37.34 | 37.38 | 436 | +1.03(+2.83%) |
Feb 13, 2024 | 36.88 | 36.88 | 36.35 | 36.35 | 726 | -1.76(-4.63%) |
Feb 12, 2024 | 37.46 | 38.15 | 37.46 | 38.11 | 1,935 | +0.74(+1.99%) |
Feb 09, 2024 | 36.81 | 37.53 | 36.81 | 37.37 | 1,868 | +0.49(+1.33%) |
Feb 08, 2024 | 36.51 | 36.88 | 36.51 | 36.88 | 2,787 | +0.47(+1.29%) |
Feb 07, 2024 | 37.04 | 37.04 | 36.41 | 36.41 | 4,668 | -0.56(-1.51%) |
Feb 06, 2024 | 36.26 | 36.97 | 36.26 | 36.97 | 1,880 | +0.67(+1.84%) |
Feb 05, 2024 | 35.83 | 36.30 | 35.64 | 36.30 | 1,239 | +0.16(+0.45%) |
Feb 02, 2024 | 36.22 | 36.22 | 35.85 | 36.14 | 1,152 | -0.35(-0.96%) |
Feb 01, 2024 | 35.95 | 36.65 | 35.95 | 36.49 | 1,451 | +0.75(+2.10%) |
Jan 31, 2024 | 36.39 | 36.47 | 35.74 | 35.74 | 2,104 | -0.51(-1.41%) |
Jan 30, 2024 | 36.91 | 36.91 | 36.25 | 36.25 | 613 | -0.75(-2.02%) |
Jan 29, 2024 | 35.98 | 37.00 | 35.98 | 37.00 | 1,631 | +1.02(+2.84%) |
Jan 26, 2024 | 36.23 | 36.23 | 35.92 | 35.97 | 1,876 | -0.02(-0.05%) |
Jan 25, 2024 | 35.99 | 35.99 | 35.81 | 35.99 | 2,825 | +0.34(+0.95%) |
Jan 24, 2024 | 36.07 | 36.07 | 35.61 | 35.65 | 2,441 | -0.37(-1.03%) |
Jan 23, 2024 | 35.92 | 36.02 | 35.81 | 36.02 | 3,265 | -0.01(-0.03%) |
Jan 22, 2024 | 35.48 | 36.07 | 35.48 | 36.03 | 3,874 | +0.76(+2.15%) |
Jan 19, 2024 | 35.05 | 35.35 | 35.05 | 35.27 | 1,358 | +0.05(+0.14%) |
Jan 18, 2024 | 35.11 | 35.22 | 34.93 | 35.22 | 1,790 | -0.23(-0.65%) |
Jan 17, 2024 | 35.30 | 35.45 | 35.20 | 35.45 | 2,085 | -0.34(-0.94%) |
Jan 16, 2024 | 36.22 | 36.22 | 35.78 | 35.79 | 1,381 | -0.54(-1.50%) |
Jan 12, 2024 | 36.66 | 36.66 | 36.33 | 36.33 | 1,356 | -0.20(-0.55%) |
Jan 11, 2024 | 36.42 | 36.53 | 36.42 | 36.53 | 655 | -0.70(-1.88%) |
Jan 10, 2024 | 36.97 | 37.23 | 36.91 | 37.23 | 49,669 | -0.20(-0.53%) |
Jan 09, 2024 | 37.29 | 37.57 | 37.29 | 37.43 | 963 | +0.05(+0.13%) |
Jan 08, 2024 | 36.21 | 37.38 | 36.21 | 37.38 | 2,555 | +1.48(+4.12%) |
Jan 05, 2024 | 35.75 | 35.90 | 35.75 | 35.90 | 2,054 | +0.10(+0.28%) |
Jan 04, 2024 | 35.66 | 35.88 | 35.66 | 35.80 | 876 | +0.46(+1.30%) |
Jan 03, 2024 | 35.49 | 35.71 | 35.24 | 35.34 | 872 | -0.99(-2.73%) |
Jan 02, 2024 | 36.32 | 36.78 | 36.32 | 36.33 | 862 | +0.00(+0.00%) |
Dec 29, 2023 | 36.43 | 36.50 | 36.33 | 36.33 | 3,644 | -0.76(-2.05%) |
Dec 28, 2023 | 36.99 | 37.13 | 36.76 | 37.09 | 7,364 | +0.21(+0.57%) |
Dec 27, 2023 | 36.56 | 37.02 | 36.56 | 36.88 | 20,137 | +0.60(+1.66%) |
Dec 26, 2023 | 36.00 | 36.31 | 36.00 | 36.28 | 1,333 | +0.62(+1.75%) |
Dec 22, 2023 | 35.00 | 35.80 | 35.00 | 35.66 | 7,845 | +1.20(+3.47%) |
Dec 21, 2023 | 34.34 | 34.46 | 34.34 | 34.46 | 192 | +0.95(+2.83%) |
Dec 20, 2023 | 34.55 | 34.67 | 33.51 | 33.51 | 2,049 | -1.25(-3.60%) |
Dec 19, 2023 | 33.68 | 34.76 | 33.68 | 34.76 | 2,354 | +1.08(+3.21%) |
Dec 18, 2023 | 33.91 | 33.96 | 33.68 | 33.68 | 3,253 | -0.36(-1.06%) |
Dec 15, 2023 | 34.27 | 34.27 | 33.96 | 34.04 | 1,996 | -0.00(-0.00%) |
Dec 14, 2023 | 33.55 | 34.04 | 33.55 | 34.04 | 1,088 | +0.73(+2.19%) |
Dec 13, 2023 | 31.70 | 33.31 | 31.70 | 33.31 | 1,064 | +1.45(+4.55%) |
Dec 12, 2023 | 31.34 | 31.86 | 31.34 | 31.86 | 1,561 | +0.50(+1.59%) |
Dec 11, 2023 | 31.36 | 31.38 | 31.00 | 31.36 | 2,667 | -0.17(-0.53%) |
Dec 08, 2023 | 31.57 | 31.58 | 31.53 | 31.53 | 1,935 | -0.25(-0.79%) |
Dec 07, 2023 | 31.69 | 31.78 | 31.69 | 31.78 | 1,271 | +0.45(+1.44%) |
Dec 06, 2023 | 31.43 | 31.69 | 31.33 | 31.33 | 1,183 | +0.24(+0.77%) |
Dec 05, 2023 | 31.06 | 31.12 | 31.06 | 31.09 | 654 | -0.25(-0.81%) |
Dec 04, 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 433 | +0.47(+1.54%) |
Dec 01, 2023 | 29.62 | 30.87 | 29.62 | 30.87 | 13,139 | +0.99(+3.31%) |
Nov 30, 2023 | 30.05 | 30.30 | 29.88 | 29.88 | 1,874 | +0.48(+1.63%) |
Nov 29, 2023 | 29.70 | 29.70 | 29.40 | 29.40 | 1,657 | +0.36(+1.24%) |
Nov 28, 2023 | 28.85 | 29.04 | 28.67 | 29.04 | 1,986 | -0.09(-0.31%) |
Nov 27, 2023 | 29.01 | 29.21 | 29.01 | 29.13 | 15,982 | -0.22(-0.75%) |
Nov 24, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 321 | +0.38(+1.31%) |
Nov 22, 2023 | 29.02 | 29.02 | 28.97 | 28.97 | 588 | +0.29(+1.01%) |
Nov 21, 2023 | 28.88 | 29.06 | 28.68 | 28.68 | 1,779 | -0.51(-1.75%) |
Nov 20, 2023 | 29.20 | 29.28 | 29.19 | 29.19 | 620 | +0.36(+1.25%) |
Nov 17, 2023 | 28.60 | 28.83 | 28.60 | 28.83 | 945 | +0.71(+2.52%) |
Nov 16, 2023 | 28.18 | 28.18 | 28.12 | 28.12 | 361 | -0.45(-1.58%) |
Nov 15, 2023 | 28.83 | 29.18 | 28.57 | 28.57 | 6,498 | +0.29(+1.03%) |
Nov 14, 2023 | 27.35 | 28.28 | 27.35 | 28.28 | 2,019 | +1.57(+5.86%) |
Nov 13, 2023 | 26.51 | 26.71 | 26.51 | 26.71 | 415 | +0.18(+0.70%) |
Nov 10, 2023 | 26.64 | 26.64 | 26.38 | 26.53 | 2,160 | -0.10(-0.38%) |
Nov 09, 2023 | 27.89 | 27.89 | 26.60 | 26.63 | 3,053 | -1.12(-4.03%) |
Nov 08, 2023 | 27.76 | 27.79 | 27.75 | 27.75 | 1,134 | -0.72(-2.53%) |
Nov 07, 2023 | 28.33 | 28.58 | 28.33 | 28.47 | 1,022 | +0.47(+1.70%) |
Nov 06, 2023 | 28.62 | 28.62 | 27.93 | 28.00 | 1,937 | -0.65(-2.29%) |
Nov 03, 2023 | 28.08 | 28.74 | 28.08 | 28.65 | 2,466 | +1.37(+5.02%) |
Nov 02, 2023 | 27.17 | 27.38 | 27.17 | 27.28 | 6,284 | +0.34(+1.25%) |
Nov 01, 2023 | 26.68 | 26.94 | 26.68 | 26.94 | 5,796 | +0.43(+1.64%) |
Oct 31, 2023 | 25.95 | 26.51 | 25.66 | 26.51 | 3,027 | +0.33(+1.27%) |
Oct 30, 2023 | 26.03 | 26.18 | 26.03 | 26.18 | 1,809 | +0.17(+0.65%) |
Oct 27, 2023 | 26.29 | 26.30 | 26.00 | 26.01 | 4,994 | -0.60(-2.27%) |
Oct 26, 2023 | 26.49 | 26.76 | 26.49 | 26.61 | 796 | +0.11(+0.41%) |
Oct 25, 2023 | 26.87 | 26.87 | 26.50 | 26.50 | 1,383 | -0.84(-3.08%) |
Oct 24, 2023 | 27.00 | 27.34 | 26.98 | 27.34 | 2,498 | +0.57(+2.15%) |
Oct 23, 2023 | 27.14 | 27.14 | 26.77 | 26.77 | 7,502 | -0.51(-1.87%) |
Oct 20, 2023 | 27.30 | 27.55 | 27.28 | 27.28 | 2,536 | -0.07(-0.27%) |
Oct 19, 2023 | 27.60 | 27.65 | 27.35 | 27.35 | 6,608 | -0.45(-1.61%) |
Oct 18, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 252 | -0.81(-2.83%) |
Oct 17, 2023 | 28.65 | 28.78 | 28.61 | 28.61 | 1,380 | +0.08(+0.29%) |
Oct 16, 2023 | 28.22 | 28.53 | 28.00 | 28.53 | 2,554 | +0.43(+1.53%) |
Oct 13, 2023 | 27.98 | 28.10 | 27.88 | 28.10 | 543 | +0.27(+0.97%) |
Oct 12, 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 73 | -1.30(-4.47%) |
Oct 11, 2023 | 29.02 | 29.13 | 29.02 | 29.13 | 307 | -0.57(-1.93%) |
Oct 10, 2023 | 29.25 | 29.70 | 29.25 | 29.70 | 1,669 | +0.50(+1.73%) |
Oct 09, 2023 | 28.94 | 29.20 | 28.94 | 29.20 | 2,092 | -0.20(-0.68%) |
Oct 06, 2023 | 29.04 | 29.53 | 29.04 | 29.40 | 915 | -0.04(-0.13%) |
Oct 05, 2023 | 28.83 | 29.44 | 28.83 | 29.44 | 1,278 | +0.66(+2.30%) |
Oct 04, 2023 | 28.63 | 28.77 | 28.45 | 28.77 | 2,343 | -0.21(-0.72%) |
Oct 03, 2023 | 28.97 | 29.00 | 28.97 | 28.98 | 2,313 | -0.22(-0.74%) |
Oct 02, 2023 | 29.92 | 29.92 | 29.20 | 29.20 | 5,078 | -0.92(-3.05%) |
Sep 29, 2023 | 30.05 | 30.13 | 30.05 | 30.12 | 1,444 | -0.18(-0.59%) |
Sep 28, 2023 | 30.29 | 30.40 | 30.03 | 30.30 | 893 | -0.04(-0.14%) |
Sep 27, 2023 | 30.09 | 30.34 | 29.99 | 30.34 | 1,264 | +0.39(+1.30%) |
Sep 26, 2023 | 29.65 | 29.95 | 29.65 | 29.95 | 346 | +0.36(+1.22%) |
Sep 25, 2023 | 29.72 | 29.59 | 29.59 | 29.59 | 1,392 | -0.37(-1.23%) |
Sep 22, 2023 | 30.40 | 30.40 | 29.96 | 29.96 | 669 | -0.31(-1.03%) |
Sep 21, 2023 | 30.13 | 30.40 | 30.13 | 30.27 | 4,014 | -0.48(-1.57%) |
Sep 20, 2023 | 31.22 | 31.22 | 30.75 | 30.75 | 32,950 | -0.57(-1.83%) |
Sep 19, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 84 | -0.06(-0.20%) |
Sep 18, 2023 | 31.56 | 31.56 | 31.39 | 31.39 | 513 | -0.58(-1.81%) |
Sep 15, 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 182 | -0.34(-1.05%) |
Sep 14, 2023 | 32.50 | 32.50 | 32.31 | 32.31 | 2,852 | -0.19(-0.58%) |
Sep 13, 2023 | 32.65 | 32.65 | 32.50 | 32.50 | 756 | -0.21(-0.64%) |
Sep 12, 2023 | 32.54 | 32.89 | 32.54 | 32.71 | 1,567 | -0.03(-0.09%) |
Sep 11, 2023 | 32.48 | 32.83 | 32.48 | 32.74 | 2,654 | +0.31(+0.96%) |
Sep 08, 2023 | 32.59 | 32.63 | 32.43 | 32.43 | 504 | -0.31(-0.96%) |
Sep 07, 2023 | 32.72 | 32.83 | 32.72 | 32.74 | 859 | -0.43(-1.28%) |
Sep 06, 2023 | 33.16 | 33.17 | 33.16 | 33.17 | 361 | +0.05(+0.15%) |
Sep 05, 2023 | 33.40 | 33.40 | 33.12 | 33.12 | 2,028 | -0.67(-1.98%) |
Sep 01, 2023 | 33.39 | 33.83 | 33.39 | 33.79 | 1,984 | +0.52(+1.56%) |
Aug 31, 2023 | 33.31 | 33.45 | 33.27 | 33.27 | 733 | -0.14(-0.41%) |
Aug 30, 2023 | 33.08 | 33.41 | 33.08 | 33.41 | 562 | +0.24(+0.71%) |
Aug 29, 2023 | 33.07 | 33.17 | 33.07 | 33.17 | 581 | +0.50(+1.53%) |
Aug 28, 2023 | 32.65 | 32.68 | 32.65 | 32.67 | 957 | -0.01(-0.03%) |
Aug 25, 2023 | 32.31 | 32.68 | 32.27 | 32.68 | 1,561 | +0.33(+1.02%) |
Aug 24, 2023 | 32.42 | 32.44 | 32.35 | 32.35 | 1,704 | -0.55(-1.67%) |
Aug 23, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 43 | +0.33(+1.01%) |
Aug 22, 2023 | 32.55 | 32.57 | 32.55 | 32.57 | 328 | -0.08(-0.25%) |
Aug 21, 2023 | 32.30 | 32.76 | 32.30 | 32.65 | 1,743 | +0.36(+1.11%) |
Aug 18, 2023 | 32.31 | 32.40 | 32.29 | 32.29 | 1,643 | +0.06(+0.19%) |
Aug 17, 2023 | 32.73 | 32.73 | 32.20 | 32.23 | 1,373 | -0.42(-1.29%) |
Aug 16, 2023 | 32.97 | 32.97 | 32.65 | 32.65 | 2,567 | -0.69(-2.06%) |
Aug 15, 2023 | 33.34 | 33.34 | 33.34 | 33.34 | 98 | -0.20(-0.60%) |
Aug 14, 2023 | 33.30 | 33.54 | 33.15 | 33.54 | 1,051 | +0.10(+0.31%) |
Aug 11, 2023 | 33.38 | 33.49 | 33.38 | 33.44 | 2,645 | +0.04(+0.11%) |
Aug 10, 2023 | 33.10 | 33.43 | 33.10 | 33.40 | 2,893 | +0.26(+0.78%) |
Aug 09, 2023 | 33.00 | 33.46 | 33.00 | 33.14 | 50,858 | -0.18(-0.54%) |
Aug 08, 2023 | 33.15 | 33.32 | 33.13 | 33.32 | 1,846 | -0.04(-0.13%) |
Aug 07, 2023 | 33.59 | 33.60 | 33.36 | 33.36 | 946 | -0.97(-2.82%) |
Aug 04, 2023 | 34.69 | 34.69 | 34.33 | 34.33 | 5,383 | -0.10(-0.29%) |
Aug 03, 2023 | 34.40 | 34.69 | 34.34 | 34.43 | 4,392 | -0.33(-0.96%) |
Aug 02, 2023 | 34.80 | 34.80 | 34.70 | 34.76 | 1,169 | -0.80(-2.24%) |
Aug 01, 2023 | 35.60 | 35.60 | 35.42 | 35.56 | 1,906 | -0.50(-1.39%) |
Jul 31, 2023 | 36.04 | 36.06 | 35.85 | 36.06 | 1,336 | +0.10(+0.28%) |
Jul 28, 2023 | 35.97 | 35.99 | 35.91 | 35.96 | 2,995 | +0.97(+2.78%) |
Jul 27, 2023 | 35.68 | 35.68 | 34.99 | 34.99 | 2,459 | -0.52(-1.47%) |
Jul 26, 2023 | 35.26 | 35.68 | 35.26 | 35.51 | 933 | +0.07(+0.18%) |
Jul 25, 2023 | 35.71 | 35.71 | 35.44 | 35.44 | 428 | -0.13(-0.38%) |
Jul 24, 2023 | 35.70 | 35.70 | 35.54 | 35.58 | 1,266 | -0.65(-1.80%) |
Jul 21, 2023 | 35.92 | 36.23 | 35.92 | 36.23 | 443 | +0.35(+0.98%) |
Jul 20, 2023 | 36.03 | 36.03 | 35.88 | 35.88 | 904 | -0.74(-2.02%) |
Jul 19, 2023 | 36.92 | 36.92 | 36.62 | 36.62 | 760 | +0.12(+0.33%) |
Jul 18, 2023 | 36.60 | 36.60 | 36.50 | 36.50 | 367 | -0.08(-0.22%) |
Jul 17, 2023 | 36.11 | 37.01 | 36.11 | 36.58 | 6,254 | +0.13(+0.36%) |
Jul 14, 2023 | 36.32 | 36.46 | 36.32 | 36.45 | 1,542 | -0.10(-0.28%) |
Jul 13, 2023 | 36.84 | 36.84 | 36.55 | 36.55 | 4,290 | -0.11(-0.30%) |
Jul 12, 2023 | 36.88 | 36.88 | 36.66 | 36.66 | 313 | +0.44(+1.21%) |
Jul 11, 2023 | 36.07 | 36.22 | 36.00 | 36.22 | 1,646 | +0.17(+0.47%) |
Jul 10, 2023 | 35.35 | 36.16 | 35.35 | 36.05 | 705 | +0.75(+2.13%) |
Jul 07, 2023 | 35.29 | 35.37 | 35.24 | 35.30 | 3,856 | +0.23(+0.66%) |
Jul 06, 2023 | 34.85 | 35.07 | 34.82 | 35.07 | 2,549 | -0.56(-1.57%) |
Jul 05, 2023 | 35.78 | 35.82 | 35.63 | 35.63 | 12,793 | -0.16(-0.45%) |
Jul 03, 2023 | 35.99 | 35.99 | 35.67 | 35.79 | 1,142 | -0.14(-0.39%) |
Jun 30, 2023 | 36.22 | 36.22 | 35.93 | 35.93 | 170 | +0.14(+0.39%) |
Jun 29, 2023 | 36.09 | 36.09 | 35.71 | 35.79 | 1,115 | -0.39(-1.08%) |
Jun 28, 2023 | 35.82 | 36.18 | 35.82 | 36.18 | 31,474 | +0.60(+1.69%) |
Jun 27, 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 104 | -0.09(-0.25%) |
Jun 26, 2023 | 36.03 | 36.03 | 35.67 | 35.67 | 533 | -0.66(-1.82%) |
Jun 23, 2023 | 36.57 | 36.57 | 36.33 | 36.33 | 512 | -0.70(-1.90%) |
Jun 22, 2023 | 37.20 | 37.20 | 37.03 | 37.03 | 721 | -0.12(-0.32%) |
Jun 21, 2023 | 36.83 | 37.21 | 36.83 | 37.15 | 1,390 | -0.21(-0.56%) |
Jun 20, 2023 | 37.02 | 37.38 | 37.02 | 37.36 | 1,154 | +0.15(+0.41%) |
Jun 16, 2023 | 37.81 | 37.81 | 37.21 | 37.21 | 566 | -0.54(-1.44%) |
Jun 15, 2023 | 37.61 | 37.75 | 37.61 | 37.75 | 1,398 | +0.22(+0.59%) |
Jun 14, 2023 | 37.90 | 37.95 | 37.50 | 37.53 | 1,313 | -0.46(-1.21%) |
Jun 13, 2023 | 37.99 | 37.99 | 37.99 | 37.99 | 371 | +0.67(+1.80%) |
Jun 12, 2023 | 36.97 | 37.32 | 36.92 | 37.32 | 2,385 | +0.55(+1.49%) |
Jun 09, 2023 | 37.26 | 37.26 | 36.77 | 36.77 | 711 | -0.41(-1.10%) |
Jun 08, 2023 | 37.25 | 37.25 | 37.18 | 37.18 | 554 | -0.21(-0.56%) |
Jun 07, 2023 | 37.53 | 37.53 | 37.27 | 37.39 | 1,062 | +0.21(+0.56%) |
Jun 06, 2023 | 36.37 | 37.28 | 36.37 | 37.18 | 5,833 | +0.27(+0.73%) |
Jun 05, 2023 | 36.88 | 37.11 | 36.88 | 36.91 | 5,280 | +0.08(+0.22%) |
Jun 02, 2023 | 36.27 | 36.83 | 36.27 | 36.83 | 3,707 | +0.72(+1.99%) |