Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 37.44 | 37.44 | 36.49 | 36.73 | 19,856 | -0.68(-1.83%) |
May 22, 2024 | 37.59 | 37.59 | 37.17 | 37.41 | 51,635 | -0.18(-0.48%) |
May 21, 2024 | 37.48 | 37.60 | 37.45 | 37.59 | 74,447 | -0.10(-0.27%) |
May 20, 2024 | 37.71 | 37.97 | 37.53 | 37.69 | 41,711 | -0.14(-0.37%) |
May 17, 2024 | 37.75 | 37.83 | 37.63 | 37.83 | 12,902 | +0.07(+0.19%) |
May 16, 2024 | 37.60 | 37.76 | 37.57 | 37.76 | 11,981 | -0.05(-0.13%) |
May 15, 2024 | 37.99 | 37.99 | 37.54 | 37.81 | 17,691 | +0.18(+0.48%) |
May 14, 2024 | 37.61 | 37.63 | 37.33 | 37.63 | 13,831 | +0.46(+1.24%) |
May 13, 2024 | 37.35 | 37.43 | 37.12 | 37.17 | 14,219 | +0.10(+0.27%) |
May 10, 2024 | 37.48 | 37.48 | 36.88 | 37.07 | 17,777 | -0.28(-0.75%) |
May 09, 2024 | 36.76 | 37.35 | 36.76 | 37.35 | 18,015 | +0.48(+1.30%) |
May 08, 2024 | 36.45 | 36.87 | 36.45 | 36.87 | 23,039 | +0.12(+0.33%) |
May 07, 2024 | 36.73 | 37.00 | 36.69 | 36.75 | 38,071 | -0.05(-0.14%) |
May 06, 2024 | 36.57 | 36.87 | 36.57 | 36.80 | 42,051 | +0.28(+0.77%) |
May 03, 2024 | 36.77 | 36.79 | 36.35 | 36.52 | 18,499 | +0.19(+0.52%) |
May 02, 2024 | 35.78 | 36.33 | 35.71 | 36.33 | 14,266 | +0.71(+1.99%) |
May 01, 2024 | 35.30 | 35.95 | 35.30 | 35.62 | 28,237 | +0.27(+0.76%) |
Apr 30, 2024 | 35.57 | 35.72 | 35.30 | 35.35 | 41,091 | -0.72(-2.00%) |
Apr 29, 2024 | 36.04 | 36.07 | 35.84 | 36.07 | 32,627 | +0.33(+0.92%) |
Apr 26, 2024 | 35.52 | 35.89 | 35.52 | 35.74 | 31,555 | +0.15(+0.42%) |
Apr 25, 2024 | 35.48 | 35.59 | 35.22 | 35.59 | 193,832 | -0.39(-1.08%) |
Apr 24, 2024 | 35.86 | 35.98 | 35.61 | 35.98 | 14,927 | -0.13(-0.36%) |
Apr 23, 2024 | 35.45 | 36.20 | 35.44 | 36.11 | 19,320 | +0.72(+2.03%) |
Apr 22, 2024 | 35.24 | 35.59 | 35.13 | 35.39 | 114,989 | +0.15(+0.43%) |
Apr 19, 2024 | 34.74 | 35.24 | 34.74 | 35.24 | 144,055 | +0.54(+1.56%) |
Apr 18, 2024 | 34.55 | 34.96 | 34.47 | 34.70 | 216,225 | +0.24(+0.70%) |
Apr 17, 2024 | 35.02 | 35.17 | 34.46 | 34.46 | 44,752 | -0.38(-1.09%) |
Apr 16, 2024 | 34.82 | 34.91 | 34.60 | 34.84 | 15,447 | -0.34(-0.97%) |
Apr 15, 2024 | 35.72 | 35.73 | 34.92 | 35.18 | 63,296 | -0.38(-1.07%) |
Apr 12, 2024 | 35.82 | 35.90 | 35.36 | 35.56 | 16,588 | -0.46(-1.28%) |
Apr 11, 2024 | 36.14 | 36.14 | 35.70 | 36.02 | 19,233 | +0.04(+0.11%) |
Apr 10, 2024 | 36.03 | 36.36 | 35.61 | 35.98 | 22,615 | -1.13(-3.05%) |
Apr 09, 2024 | 36.97 | 37.17 | 36.80 | 37.11 | 26,412 | +0.13(+0.35%) |
Apr 08, 2024 | 36.98 | 37.21 | 36.88 | 36.98 | 28,795 | +0.17(+0.46%) |
Apr 05, 2024 | 36.56 | 36.92 | 36.56 | 36.81 | 15,323 | +0.05(+0.14%) |
Apr 04, 2024 | 37.27 | 37.41 | 36.56 | 36.76 | 64,447 | -0.32(-0.86%) |
Apr 03, 2024 | 36.60 | 37.08 | 36.60 | 37.08 | 26,141 | +0.37(+1.01%) |
Apr 02, 2024 | 36.95 | 36.95 | 36.44 | 36.71 | 23,372 | -0.63(-1.69%) |
Apr 01, 2024 | 37.75 | 37.75 | 37.19 | 37.34 | 42,516 | -0.43(-1.14%) |
Mar 28, 2024 | 37.38 | 37.84 | 37.38 | 37.77 | 26,430 | +0.29(+0.77%) |
Mar 27, 2024 | 36.68 | 37.48 | 36.68 | 37.48 | 28,425 | +1.02(+2.80%) |
Mar 26, 2024 | 36.88 | 36.88 | 36.46 | 36.46 | 30,240 | -0.32(-0.87%) |
Mar 25, 2024 | 36.67 | 36.93 | 36.66 | 36.78 | 24,512 | +0.28(+0.77%) |
Mar 22, 2024 | 37.18 | 37.23 | 36.50 | 36.50 | 52,113 | -0.69(-1.86%) |
Mar 21, 2024 | 37.11 | 37.34 | 36.99 | 37.19 | 56,981 | +0.22(+0.60%) |
Mar 20, 2024 | 35.97 | 37.03 | 35.81 | 36.97 | 17,002 | +0.92(+2.55%) |
Mar 19, 2024 | 35.47 | 36.09 | 35.47 | 36.05 | 65,474 | +0.46(+1.29%) |
Mar 18, 2024 | 35.88 | 35.92 | 35.54 | 35.59 | 34,435 | -0.51(-1.41%) |
Mar 15, 2024 | 35.60 | 36.10 | 35.60 | 36.10 | 59,973 | +0.27(+0.75%) |
Mar 14, 2024 | 36.46 | 36.46 | 35.56 | 35.83 | 33,905 | -0.65(-1.78%) |
Mar 13, 2024 | 36.38 | 36.66 | 36.30 | 36.48 | 41,727 | +0.25(+0.69%) |
Mar 12, 2024 | 36.32 | 36.54 | 36.17 | 36.23 | 28,577 | -0.29(-0.79%) |
Mar 11, 2024 | 36.61 | 36.62 | 36.29 | 36.52 | 19,581 | -0.14(-0.38%) |
Mar 08, 2024 | 36.86 | 37.16 | 36.44 | 36.66 | 28,614 | +0.23(+0.63%) |
Mar 07, 2024 | 36.47 | 36.61 | 36.37 | 36.43 | 21,076 | +0.39(+1.08%) |
Mar 06, 2024 | 36.40 | 36.40 | 35.97 | 36.04 | 28,511 | -0.03(-0.08%) |
Mar 05, 2024 | 35.88 | 36.46 | 35.88 | 36.07 | 48,255 | -0.36(-0.99%) |
Mar 04, 2024 | 36.89 | 36.89 | 36.22 | 36.43 | 68,931 | -0.38(-1.03%) |
Mar 01, 2024 | 36.70 | 36.84 | 36.35 | 36.81 | 61,670 | +0.11(+0.29%) |
Feb 29, 2024 | 36.74 | 36.99 | 36.48 | 36.70 | 45,257 | +0.41(+1.12%) |
Feb 28, 2024 | 36.38 | 36.63 | 36.13 | 36.30 | 45,422 | -0.36(-0.98%) |
Feb 27, 2024 | 36.32 | 36.73 | 36.32 | 36.66 | 47,989 | +0.31(+0.85%) |
Feb 26, 2024 | 35.92 | 36.35 | 35.92 | 36.35 | 33,552 | +0.16(+0.44%) |
Feb 23, 2024 | 35.98 | 36.34 | 35.87 | 36.19 | 44,053 | +0.13(+0.36%) |
Feb 22, 2024 | 36.19 | 36.30 | 35.86 | 36.06 | 42,332 | -0.25(-0.69%) |
Feb 21, 2024 | 36.25 | 36.32 | 35.97 | 36.31 | 520,434 | -0.16(-0.44%) |
Feb 20, 2024 | 36.56 | 36.75 | 36.32 | 36.47 | 25,273 | -0.60(-1.62%) |
Feb 16, 2024 | 37.20 | 37.34 | 36.89 | 37.07 | 28,433 | -0.47(-1.25%) |
Feb 15, 2024 | 36.73 | 37.55 | 36.68 | 37.54 | 32,036 | +1.09(+2.99%) |
Feb 14, 2024 | 36.14 | 36.45 | 35.79 | 36.45 | 45,237 | +0.85(+2.39%) |
Feb 13, 2024 | 36.30 | 36.36 | 35.31 | 35.60 | 64,363 | -1.84(-4.91%) |
Feb 12, 2024 | 36.35 | 37.56 | 36.35 | 37.44 | 19,228 | +0.97(+2.66%) |
Feb 09, 2024 | 35.94 | 36.47 | 35.76 | 36.47 | 15,649 | +0.45(+1.25%) |
Feb 08, 2024 | 35.46 | 36.02 | 35.32 | 36.02 | 75,523 | +0.52(+1.46%) |
Feb 07, 2024 | 35.92 | 35.92 | 35.24 | 35.50 | 44,900 | -0.35(-0.98%) |
Feb 06, 2024 | 35.50 | 35.99 | 35.49 | 35.85 | 79,850 | +0.13(+0.36%) |
Feb 05, 2024 | 36.03 | 36.03 | 35.41 | 35.72 | 51,478 | -0.69(-1.90%) |
Feb 02, 2024 | 36.36 | 36.54 | 36.15 | 36.41 | 48,490 | -0.48(-1.30%) |
Feb 01, 2024 | 36.57 | 36.89 | 36.15 | 36.89 | 33,620 | +0.49(+1.35%) |
Jan 31, 2024 | 37.54 | 37.56 | 36.40 | 36.40 | 43,871 | -1.29(-3.42%) |
Jan 30, 2024 | 37.68 | 37.75 | 37.49 | 37.69 | 21,955 | -0.26(-0.69%) |
Jan 29, 2024 | 37.58 | 37.95 | 37.32 | 37.95 | 74,988 | +0.55(+1.47%) |
Jan 26, 2024 | 37.51 | 37.69 | 37.39 | 37.40 | 32,942 | -0.05(-0.13%) |
Jan 25, 2024 | 37.41 | 37.70 | 36.95 | 37.45 | 95,399 | +0.56(+1.52%) |
Jan 24, 2024 | 37.54 | 37.56 | 36.82 | 36.89 | 189,385 | -0.50(-1.34%) |
Jan 23, 2024 | 37.62 | 37.62 | 37.07 | 37.39 | 94,191 | +0.08(+0.21%) |
Jan 22, 2024 | 36.46 | 37.31 | 36.46 | 37.31 | 25,084 | +0.94(+2.58%) |
Jan 19, 2024 | 36.05 | 36.37 | 35.68 | 36.37 | 27,909 | +0.35(+0.97%) |
Jan 18, 2024 | 35.90 | 36.20 | 35.49 | 36.02 | 196,114 | +0.10(+0.28%) |
Jan 17, 2024 | 35.55 | 35.92 | 35.55 | 35.92 | 89,051 | -0.22(-0.61%) |
Jan 16, 2024 | 36.21 | 36.47 | 35.95 | 36.14 | 44,189 | -0.52(-1.42%) |
Jan 12, 2024 | 37.43 | 37.43 | 36.48 | 36.66 | 35,405 | -0.12(-0.33%) |
Jan 11, 2024 | 36.84 | 36.84 | 36.21 | 36.78 | 45,244 | -0.30(-0.81%) |
Jan 10, 2024 | 36.99 | 37.08 | 36.67 | 37.08 | 37,020 | +0.11(+0.30%) |
Jan 09, 2024 | 37.19 | 37.19 | 36.75 | 36.97 | 53,050 | -0.69(-1.83%) |
Jan 08, 2024 | 37.27 | 37.66 | 37.19 | 37.66 | 30,917 | +0.20(+0.53%) |
Jan 05, 2024 | 37.34 | 37.72 | 37.28 | 37.46 | 109,760 | -0.09(-0.24%) |
Jan 04, 2024 | 37.61 | 37.78 | 37.36 | 37.55 | 64,554 | -0.11(-0.29%) |
Jan 03, 2024 | 38.18 | 38.22 | 37.52 | 37.66 | 40,536 | -0.90(-2.33%) |
Jan 02, 2024 | 38.64 | 38.86 | 38.32 | 38.56 | 70,095 | -0.24(-0.62%) |
Dec 29, 2023 | 39.27 | 39.36 | 38.75 | 38.80 | 37,602 | -0.65(-1.65%) |
Dec 28, 2023 | 39.36 | 39.59 | 39.27 | 39.45 | 35,570 | -0.20(-0.50%) |
Dec 27, 2023 | 39.45 | 39.71 | 39.39 | 39.65 | 42,713 | +0.09(+0.23%) |
Dec 26, 2023 | 39.21 | 39.60 | 39.06 | 39.56 | 48,911 | +0.53(+1.36%) |
Dec 22, 2023 | 39.03 | 39.22 | 38.83 | 39.03 | 36,204 | +0.18(+0.46%) |
Dec 21, 2023 | 38.41 | 38.85 | 38.41 | 38.85 | 50,350 | +0.64(+1.67%) |
Dec 20, 2023 | 38.49 | 39.21 | 38.10 | 38.21 | 70,807 | -0.55(-1.42%) |
Dec 19, 2023 | 38.01 | 38.77 | 38.01 | 38.76 | 53,201 | +0.85(+2.24%) |
Dec 18, 2023 | 38.01 | 38.06 | 37.82 | 37.91 | 76,146 | +0.04(+0.11%) |
Dec 15, 2023 | 38.33 | 38.33 | 37.75 | 37.87 | 52,134 | -0.36(-0.94%) |
Dec 14, 2023 | 37.90 | 38.27 | 37.83 | 38.23 | 30,161 | +0.90(+2.41%) |
Dec 13, 2023 | 36.35 | 37.33 | 35.96 | 37.33 | 45,506 | +1.03(+2.84%) |
Dec 12, 2023 | 36.48 | 36.48 | 36.09 | 36.30 | 51,335 | -0.06(-0.17%) |
Dec 11, 2023 | 36.27 | 36.40 | 36.08 | 36.36 | 18,669 | +0.08(+0.22%) |
Dec 08, 2023 | 36.12 | 36.34 | 35.99 | 36.28 | 34,506 | +0.43(+1.20%) |
Dec 07, 2023 | 35.82 | 35.99 | 35.59 | 35.85 | 40,311 | +0.16(+0.45%) |
Dec 06, 2023 | 35.99 | 36.36 | 35.63 | 35.69 | 99,064 | -0.09(-0.25%) |
Dec 05, 2023 | 35.93 | 35.97 | 35.67 | 35.78 | 22,027 | -0.45(-1.24%) |
Dec 04, 2023 | 35.70 | 36.23 | 35.70 | 36.23 | 49,858 | +0.38(+1.06%) |
Dec 01, 2023 | 34.87 | 35.85 | 34.87 | 35.85 | 32,821 | +1.08(+3.11%) |
Nov 30, 2023 | 34.97 | 34.97 | 34.66 | 34.77 | 27,021 | -0.04(-0.11%) |
Nov 29, 2023 | 34.89 | 35.08 | 34.68 | 34.81 | 29,020 | +0.12(+0.35%) |
Nov 28, 2023 | 34.89 | 34.95 | 34.59 | 34.69 | 23,406 | -0.35(-1.00%) |
Nov 27, 2023 | 34.92 | 35.04 | 34.87 | 35.04 | 23,058 | -0.10(-0.28%) |
Nov 24, 2023 | 34.93 | 35.15 | 34.88 | 35.14 | 25,474 | +0.22(+0.63%) |
Nov 22, 2023 | 34.75 | 35.00 | 34.75 | 34.92 | 37,400 | +0.23(+0.66%) |
Nov 21, 2023 | 34.69 | 34.80 | 34.61 | 34.69 | 31,775 | -0.30(-0.86%) |
Nov 20, 2023 | 34.72 | 34.99 | 34.71 | 34.99 | 34,528 | +0.17(+0.49%) |
Nov 17, 2023 | 34.67 | 34.82 | 34.60 | 34.82 | 45,682 | +0.58(+1.69%) |
Nov 16, 2023 | 34.81 | 34.81 | 34.22 | 34.24 | 52,227 | -0.63(-1.81%) |
Nov 15, 2023 | 34.94 | 35.34 | 34.77 | 34.87 | 119,680 | -0.04(-0.11%) |
Nov 14, 2023 | 34.22 | 34.91 | 34.21 | 34.91 | 79,542 | +1.56(+4.68%) |
Nov 13, 2023 | 33.17 | 33.38 | 33.05 | 33.35 | 21,097 | +0.01(+0.03%) |
Nov 10, 2023 | 33.42 | 33.42 | 32.80 | 33.34 | 18,386 | +0.47(+1.43%) |
Nov 09, 2023 | 33.22 | 33.25 | 32.78 | 32.87 | 32,123 | -0.30(-0.90%) |
Nov 08, 2023 | 33.51 | 33.51 | 33.00 | 33.17 | 41,209 | -0.34(-1.01%) |
Nov 07, 2023 | 33.49 | 33.53 | 33.23 | 33.51 | 69,470 | -0.16(-0.48%) |
Nov 06, 2023 | 33.91 | 33.91 | 33.45 | 33.67 | 31,938 | -0.27(-0.80%) |
Nov 03, 2023 | 33.60 | 34.11 | 33.60 | 33.94 | 23,839 | +0.78(+2.35%) |
Nov 02, 2023 | 32.89 | 33.16 | 32.77 | 33.16 | 91,789 | +0.69(+2.13%) |
Nov 01, 2023 | 32.11 | 32.47 | 32.01 | 32.47 | 133,123 | +0.23(+0.71%) |
Oct 31, 2023 | 31.89 | 32.24 | 31.88 | 32.24 | 63,729 | +0.27(+0.84%) |
Oct 30, 2023 | 31.94 | 32.07 | 31.69 | 31.97 | 54,329 | +0.19(+0.60%) |
Oct 27, 2023 | 31.87 | 31.91 | 31.59 | 31.78 | 45,603 | -0.21(-0.66%) |
Oct 26, 2023 | 31.90 | 32.12 | 31.77 | 31.99 | 50,552 | +0.10(+0.31%) |
Oct 25, 2023 | 32.08 | 32.27 | 31.76 | 31.89 | 29,397 | -0.35(-1.09%) |
Oct 24, 2023 | 32.06 | 32.39 | 32.05 | 32.24 | 56,736 | +0.28(+0.88%) |
Oct 23, 2023 | 32.05 | 32.33 | 31.90 | 31.96 | 32,189 | -0.28(-0.87%) |
Oct 20, 2023 | 32.54 | 32.82 | 32.08 | 32.24 | 52,104 | -0.18(-0.56%) |
Oct 19, 2023 | 32.96 | 33.05 | 32.41 | 32.42 | 52,028 | -0.64(-1.94%) |
Oct 18, 2023 | 33.48 | 33.48 | 32.89 | 33.06 | 44,901 | -0.78(-2.30%) |
Oct 17, 2023 | 33.50 | 33.94 | 33.50 | 33.84 | 45,750 | +0.48(+1.44%) |
Oct 16, 2023 | 32.95 | 33.36 | 32.95 | 33.36 | 55,712 | +0.51(+1.55%) |
Oct 13, 2023 | 33.31 | 33.61 | 32.73 | 32.85 | 70,884 | -0.41(-1.23%) |
Oct 12, 2023 | 33.94 | 33.94 | 32.98 | 33.26 | 33,949 | -0.67(-1.97%) |
Oct 11, 2023 | 33.96 | 34.07 | 33.63 | 33.93 | 27,092 | -0.03(-0.09%) |
Oct 10, 2023 | 33.57 | 34.13 | 33.57 | 33.96 | 138,356 | +0.41(+1.22%) |
Oct 09, 2023 | 33.09 | 33.69 | 33.09 | 33.55 | 60,497 | +0.11(+0.33%) |
Oct 06, 2023 | 32.95 | 33.56 | 32.83 | 33.44 | 32,221 | +0.22(+0.66%) |
Oct 05, 2023 | 32.87 | 33.25 | 32.87 | 33.22 | 43,483 | +0.05(+0.15%) |
Oct 04, 2023 | 33.00 | 33.18 | 32.74 | 33.17 | 64,332 | +0.10(+0.30%) |
Oct 03, 2023 | 33.40 | 33.44 | 32.88 | 33.07 | 64,487 | -0.52(-1.55%) |
Oct 02, 2023 | 33.77 | 33.90 | 33.36 | 33.59 | 79,862 | -0.34(-1.00%) |
Sep 29, 2023 | 34.16 | 34.29 | 33.81 | 33.93 | 62,364 | -0.30(-0.88%) |
Sep 28, 2023 | 33.85 | 34.30 | 33.85 | 34.23 | 53,709 | +0.35(+1.03%) |
Sep 27, 2023 | 33.91 | 33.91 | 33.58 | 33.88 | 23,693 | +0.38(+1.13%) |
Sep 26, 2023 | 33.57 | 33.87 | 33.37 | 33.50 | 61,263 | -0.38(-1.12%) |
Sep 25, 2023 | 33.65 | 33.88 | 33.71 | 33.88 | 107,068 | +0.20(+0.59%) |
Sep 22, 2023 | 33.86 | 33.91 | 33.56 | 33.68 | 40,198 | -0.09(-0.27%) |
Sep 21, 2023 | 33.78 | 33.94 | 33.59 | 33.77 | 36,071 | -0.37(-1.08%) |
Sep 20, 2023 | 34.61 | 34.71 | 34.09 | 34.14 | 39,213 | -0.24(-0.70%) |
Sep 19, 2023 | 34.55 | 34.60 | 34.27 | 34.38 | 46,052 | -0.14(-0.41%) |
Sep 18, 2023 | 34.63 | 34.63 | 34.42 | 34.52 | 21,758 | -0.08(-0.23%) |
Sep 15, 2023 | 35.12 | 35.12 | 34.60 | 34.60 | 21,451 | -0.59(-1.68%) |
Sep 14, 2023 | 34.91 | 35.23 | 34.91 | 35.19 | 58,086 | +0.55(+1.59%) |
Sep 13, 2023 | 34.75 | 35.11 | 34.51 | 34.64 | 42,730 | -0.19(-0.55%) |
Sep 12, 2023 | 34.91 | 35.13 | 34.77 | 34.83 | 52,709 | -0.12(-0.33%) |
Sep 11, 2023 | 35.11 | 35.17 | 34.88 | 34.95 | 47,451 | +0.10(+0.30%) |
Sep 08, 2023 | 35.06 | 35.06 | 34.84 | 34.84 | 105,826 | -0.21(-0.60%) |
Sep 07, 2023 | 35.34 | 35.34 | 34.91 | 35.05 | 61,597 | -0.43(-1.21%) |
Sep 06, 2023 | 35.81 | 35.94 | 35.34 | 35.48 | 43,020 | -0.40(-1.11%) |
Sep 05, 2023 | 36.54 | 36.55 | 35.78 | 35.88 | 52,428 | -0.99(-2.69%) |
Sep 01, 2023 | 36.57 | 36.87 | 36.52 | 36.87 | 25,818 | +0.59(+1.63%) |
Aug 31, 2023 | 36.44 | 36.57 | 36.25 | 36.28 | 79,008 | -0.15(-0.41%) |
Aug 30, 2023 | 36.16 | 36.47 | 36.16 | 36.43 | 87,423 | +0.11(+0.30%) |
Aug 29, 2023 | 35.72 | 36.32 | 35.72 | 36.32 | 49,022 | +0.42(+1.17%) |
Aug 28, 2023 | 35.61 | 35.99 | 35.61 | 35.90 | 26,284 | +0.45(+1.27%) |
Aug 25, 2023 | 35.61 | 35.61 | 35.10 | 35.45 | 17,545 | -0.03(-0.08%) |
Aug 24, 2023 | 35.61 | 35.92 | 35.30 | 35.48 | 22,212 | -0.33(-0.92%) |
Aug 23, 2023 | 35.49 | 35.81 | 35.34 | 35.81 | 22,778 | +0.35(+0.99%) |
Aug 22, 2023 | 35.92 | 35.92 | 35.43 | 35.46 | 16,555 | -0.38(-1.06%) |
Aug 21, 2023 | 36.03 | 36.42 | 35.67 | 35.84 | 27,813 | -0.32(-0.88%) |
Aug 18, 2023 | 35.63 | 36.19 | 35.63 | 36.16 | 28,755 | +0.08(+0.22%) |
Aug 17, 2023 | 36.25 | 36.31 | 35.97 | 36.08 | 23,305 | +0.03(+0.08%) |
Aug 16, 2023 | 36.58 | 36.76 | 36.05 | 36.05 | 36,222 | -0.51(-1.39%) |
Aug 15, 2023 | 36.70 | 36.73 | 36.50 | 36.56 | 27,452 | -0.56(-1.51%) |
Aug 14, 2023 | 37.22 | 37.22 | 36.82 | 37.12 | 32,081 | -0.19(-0.51%) |
Aug 11, 2023 | 37.25 | 37.49 | 37.25 | 37.31 | 15,115 | -0.06(-0.16%) |
Aug 10, 2023 | 37.81 | 38.04 | 37.20 | 37.37 | 20,487 | -0.05(-0.13%) |
Aug 09, 2023 | 37.77 | 37.77 | 37.39 | 37.42 | 28,885 | -0.56(-1.47%) |
Aug 08, 2023 | 37.66 | 37.98 | 37.30 | 37.98 | 24,454 | -0.16(-0.42%) |
Aug 07, 2023 | 37.76 | 38.14 | 37.76 | 38.14 | 48,989 | +0.28(+0.74%) |
Aug 04, 2023 | 37.50 | 38.18 | 37.50 | 37.86 | 33,437 | +0.22(+0.58%) |
Aug 03, 2023 | 37.27 | 37.85 | 37.27 | 37.64 | 39,175 | +0.12(+0.32%) |
Aug 02, 2023 | 37.65 | 37.65 | 37.45 | 37.52 | 39,795 | -0.54(-1.42%) |
Aug 01, 2023 | 37.89 | 38.15 | 37.60 | 38.06 | 47,154 | -0.17(-0.44%) |
Jul 31, 2023 | 38.05 | 38.23 | 37.97 | 38.23 | 37,407 | +0.40(+1.06%) |
Jul 28, 2023 | 37.46 | 37.97 | 37.46 | 37.83 | 32,278 | +0.36(+0.96%) |
Jul 27, 2023 | 38.11 | 38.11 | 37.15 | 37.47 | 43,415 | -0.45(-1.19%) |
Jul 26, 2023 | 37.41 | 37.99 | 37.41 | 37.92 | 37,843 | +0.55(+1.47%) |
Jul 25, 2023 | 37.40 | 37.58 | 37.24 | 37.37 | 32,746 | -0.13(-0.35%) |
Jul 24, 2023 | 37.04 | 37.52 | 37.04 | 37.50 | 35,490 | +0.49(+1.32%) |
Jul 21, 2023 | 37.71 | 37.71 | 36.96 | 37.01 | 27,258 | -0.34(-0.91%) |
Jul 20, 2023 | 37.42 | 37.49 | 37.07 | 37.35 | 48,869 | -0.22(-0.59%) |
Jul 19, 2023 | 37.31 | 37.57 | 37.17 | 37.57 | 86,731 | +0.40(+1.08%) |
Jul 18, 2023 | 36.31 | 37.17 | 36.31 | 37.17 | 30,372 | +0.69(+1.89%) |
Jul 17, 2023 | 36.03 | 36.61 | 36.00 | 36.48 | 19,825 | +0.32(+0.88%) |
Jul 14, 2023 | 36.57 | 36.57 | 35.80 | 36.16 | 48,006 | -0.44(-1.20%) |
Jul 13, 2023 | 36.46 | 36.61 | 36.30 | 36.60 | 45,339 | +0.34(+0.94%) |
Jul 12, 2023 | 36.56 | 36.56 | 36.24 | 36.26 | 40,426 | +0.29(+0.81%) |
Jul 11, 2023 | 35.71 | 35.97 | 35.58 | 35.97 | 34,894 | +0.35(+0.98%) |
Jul 10, 2023 | 35.30 | 35.68 | 35.30 | 35.62 | 33,559 | +0.23(+0.65%) |
Jul 07, 2023 | 35.33 | 35.66 | 35.27 | 35.39 | 79,371 | +0.15(+0.43%) |
Jul 06, 2023 | 35.37 | 35.38 | 34.98 | 35.24 | 29,751 | -0.56(-1.56%) |
Jul 05, 2023 | 36.01 | 36.01 | 35.72 | 35.80 | 66,711 | -0.42(-1.16%) |
Jul 03, 2023 | 36.20 | 36.30 | 36.15 | 36.22 | 12,101 | -0.01(-0.03%) |
Jun 30, 2023 | 36.39 | 36.39 | 36.09 | 36.23 | 101,964 | +0.17(+0.47%) |
Jun 29, 2023 | 35.67 | 36.07 | 35.57 | 36.06 | 28,927 | +0.49(+1.38%) |
Jun 28, 2023 | 35.33 | 35.57 | 35.32 | 35.57 | 33,248 | +0.03(+0.08%) |
Jun 27, 2023 | 34.94 | 35.54 | 34.91 | 35.54 | 62,759 | +0.52(+1.48%) |
Jun 26, 2023 | 34.83 | 35.30 | 34.83 | 35.02 | 48,604 | +0.04(+0.11%) |
Jun 23, 2023 | 34.98 | 35.26 | 34.80 | 34.98 | 35,557 | -0.42(-1.19%) |
Jun 22, 2023 | 35.53 | 35.53 | 35.23 | 35.40 | 39,814 | -0.27(-0.76%) |
Jun 21, 2023 | 35.58 | 35.83 | 35.37 | 35.67 | 48,063 | -0.02(-0.06%) |
Jun 20, 2023 | 35.84 | 35.84 | 35.56 | 35.69 | 49,570 | -0.37(-1.03%) |
Jun 16, 2023 | 36.67 | 36.67 | 35.84 | 36.06 | 66,077 | -0.13(-0.36%) |