Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.70 | 40.76 | 40.40 | 40.46 | 1,060,530 | -0.20(-0.49%) |
Apr 29, 2024 | 40.72 | 40.74 | 40.56 | 40.66 | 334,523 | -0.03(-0.07%) |
Apr 26, 2024 | 40.44 | 40.72 | 40.40 | 40.69 | 482,972 | +0.51(+1.27%) |
Apr 25, 2024 | 39.92 | 40.22 | 39.83 | 40.18 | 847,797 | -0.25(-0.62%) |
Apr 24, 2024 | 40.54 | 40.70 | 40.30 | 40.43 | 648,956 | -0.05(-0.12%) |
Apr 23, 2024 | 40.29 | 40.51 | 40.25 | 40.48 | 524,791 | +0.30(+0.75%) |
Apr 22, 2024 | 40.00 | 40.29 | 39.90 | 40.18 | 1,163,244 | +0.48(+1.21%) |
Apr 19, 2024 | 39.66 | 39.78 | 39.60 | 39.70 | 419,821 | +0.02(+0.05%) |
Apr 18, 2024 | 39.70 | 39.88 | 39.62 | 39.68 | 891,063 | -0.03(-0.08%) |
Apr 17, 2024 | 39.94 | 39.96 | 39.60 | 39.71 | 795,378 | -0.10(-0.25%) |
Apr 16, 2024 | 39.85 | 39.95 | 39.66 | 39.81 | 1,397,340 | -0.31(-0.77%) |
Apr 15, 2024 | 40.64 | 40.70 | 40.08 | 40.12 | 800,704 | -0.03(-0.07%) |
Apr 12, 2024 | 40.42 | 40.54 | 40.10 | 40.15 | 771,188 | -0.39(-0.96%) |
Apr 11, 2024 | 40.50 | 40.64 | 40.16 | 40.54 | 570,554 | +0.12(+0.30%) |
Apr 10, 2024 | 40.25 | 40.50 | 40.21 | 40.42 | 1,318,825 | -0.12(-0.30%) |
Apr 09, 2024 | 40.65 | 40.67 | 40.36 | 40.54 | 472,052 | -0.08(-0.20%) |
Apr 08, 2024 | 40.64 | 40.65 | 40.53 | 40.62 | 581,560 | +0.22(+0.54%) |
Apr 05, 2024 | 40.34 | 40.48 | 40.25 | 40.40 | 566,065 | +0.15(+0.37%) |
Apr 04, 2024 | 40.80 | 40.82 | 40.22 | 40.25 | 599,901 | -0.38(-0.94%) |
Apr 03, 2024 | 40.48 | 40.69 | 40.48 | 40.63 | 583,133 | +0.05(+0.12%) |
Apr 02, 2024 | 40.54 | 40.58 | 40.45 | 40.58 | 977,925 | -0.34(-0.83%) |
Apr 01, 2024 | 41.80 | 41.80 | 40.86 | 40.92 | 1,155,005 | -0.01(-0.02%) |
Mar 28, 2024 | 40.84 | 40.95 | 40.95 | 40.93 | 733,568 | -0.04(-0.10%) |
Mar 27, 2024 | 40.86 | 40.97 | 40.84 | 40.97 | 512,046 | +0.25(+0.61%) |
Mar 26, 2024 | 40.80 | 40.84 | 40.71 | 40.72 | 527,489 | +0.12(+0.30%) |
Mar 25, 2024 | 40.57 | 40.71 | 40.54 | 40.60 | 417,324 | -0.16(-0.39%) |
Mar 22, 2024 | 40.78 | 40.80 | 40.68 | 40.76 | 362,059 | +0.05(+0.12%) |
Mar 21, 2024 | 40.63 | 40.77 | 40.63 | 40.71 | 510,919 | +0.21(+0.52%) |
Mar 20, 2024 | 40.30 | 40.51 | 40.26 | 40.50 | 493,039 | +0.31(+0.77%) |
Mar 19, 2024 | 40.13 | 40.28 | 40.05 | 40.19 | 491,521 | +0.19(+0.47%) |
Mar 18, 2024 | 40.04 | 40.14 | 39.96 | 40.00 | 621,292 | +0.06(+0.15%) |
Mar 15, 2024 | 39.97 | 40.03 | 39.81 | 39.94 | 630,883 | +0.10(+0.25%) |
Mar 14, 2024 | 40.03 | 40.03 | 39.72 | 39.84 | 788,336 | -0.13(-0.33%) |
Mar 13, 2024 | 39.92 | 40.00 | 39.91 | 39.97 | 525,226 | -0.01(-0.03%) |
Mar 12, 2024 | 39.75 | 39.98 | 39.66 | 39.98 | 436,161 | +0.37(+0.93%) |
Mar 11, 2024 | 39.56 | 39.62 | 39.44 | 39.61 | 354,706 | -0.20(-0.50%) |
Mar 08, 2024 | 39.98 | 40.02 | 39.75 | 39.81 | 544,154 | -0.19(-0.47%) |
Mar 07, 2024 | 39.91 | 40.07 | 39.90 | 40.00 | 397,819 | +0.24(+0.60%) |
Mar 06, 2024 | 39.74 | 39.84 | 39.70 | 39.76 | 375,101 | +0.32(+0.81%) |
Mar 05, 2024 | 39.57 | 39.63 | 39.34 | 39.44 | 671,172 | -0.12(-0.30%) |
Mar 04, 2024 | 39.54 | 39.63 | 39.47 | 39.56 | 519,244 | -0.08(-0.20%) |
Mar 01, 2024 | 39.54 | 39.64 | 39.42 | 39.64 | 435,854 | +0.32(+0.81%) |
Feb 29, 2024 | 39.33 | 39.34 | 39.12 | 39.32 | 405,029 | +0.14(+0.36%) |
Feb 28, 2024 | 39.19 | 39.23 | 39.14 | 39.18 | 369,798 | -0.18(-0.46%) |
Feb 27, 2024 | 39.29 | 39.37 | 39.27 | 39.36 | 513,416 | +0.09(+0.23%) |
Feb 26, 2024 | 39.35 | 39.37 | 39.23 | 39.27 | 473,278 | -0.07(-0.18%) |
Feb 23, 2024 | 39.29 | 39.55 | 39.28 | 39.34 | 400,683 | +0.06(+0.15%) |
Feb 22, 2024 | 39.20 | 39.30 | 39.16 | 39.28 | 513,703 | +0.40(+1.03%) |
Feb 21, 2024 | 38.77 | 38.88 | 38.73 | 38.88 | 439,763 | +0.04(+0.10%) |
Feb 20, 2024 | 38.85 | 38.89 | 38.73 | 38.84 | 681,161 | +0.09(+0.23%) |
Feb 16, 2024 | 38.79 | 38.88 | 38.72 | 38.75 | 584,298 | +0.06(+0.16%) |
Feb 15, 2024 | 38.47 | 38.70 | 38.45 | 38.69 | 647,704 | +0.27(+0.70%) |
Feb 14, 2024 | 38.28 | 38.43 | 38.23 | 38.42 | 581,434 | +0.35(+0.92%) |
Feb 13, 2024 | 38.16 | 38.21 | 37.94 | 38.07 | 520,337 | -0.27(-0.70%) |
Feb 12, 2024 | 38.27 | 38.43 | 38.27 | 38.34 | 383,954 | +0.07(+0.18%) |
Feb 09, 2024 | 38.17 | 38.28 | 38.06 | 38.27 | 514,109 | +0.11(+0.29%) |
Feb 08, 2024 | 38.22 | 38.23 | 38.07 | 38.16 | 415,442 | +0.02(+0.05%) |
Feb 07, 2024 | 38.15 | 38.17 | 38.05 | 38.14 | 763,831 | -0.02(-0.05%) |
Feb 06, 2024 | 38.02 | 38.16 | 38.01 | 38.16 | 565,288 | +0.12(+0.32%) |
Feb 05, 2024 | 38.00 | 38.12 | 37.87 | 38.04 | 558,617 | -0.01(-0.03%) |
Feb 02, 2024 | 37.99 | 38.08 | 37.89 | 38.05 | 918,721 | +0.03(+0.08%) |
Feb 01, 2024 | 37.88 | 38.03 | 37.72 | 38.02 | 1,296,773 | +0.17(+0.45%) |
Jan 31, 2024 | 38.05 | 38.10 | 37.82 | 37.85 | 586,801 | -0.12(-0.32%) |
Jan 30, 2024 | 37.91 | 38.00 | 37.90 | 37.97 | 559,251 | -0.04(-0.11%) |
Jan 29, 2024 | 37.88 | 38.02 | 37.83 | 38.01 | 316,482 | +0.17(+0.45%) |
Jan 26, 2024 | 37.77 | 37.86 | 37.77 | 37.84 | 309,791 | +0.18(+0.48%) |
Jan 25, 2024 | 37.59 | 37.66 | 37.49 | 37.66 | 829,248 | +0.16(+0.43%) |
Jan 24, 2024 | 37.51 | 37.62 | 37.48 | 37.50 | 499,619 | +0.15(+0.40%) |
Jan 23, 2024 | 37.23 | 37.36 | 37.21 | 37.35 | 391,253 | -0.01(-0.03%) |
Jan 22, 2024 | 37.32 | 37.40 | 37.28 | 37.36 | 502,833 | +0.15(+0.40%) |
Jan 19, 2024 | 37.10 | 37.23 | 36.99 | 37.21 | 656,088 | +0.01(+0.03%) |
Jan 18, 2024 | 37.02 | 37.20 | 36.98 | 37.20 | 467,928 | +0.36(+0.98%) |
Jan 17, 2024 | 36.76 | 36.86 | 36.69 | 36.84 | 751,077 | -0.30(-0.81%) |
Jan 16, 2024 | 37.23 | 37.27 | 37.08 | 37.14 | 423,009 | -0.24(-0.64%) |
Jan 12, 2024 | 37.38 | 37.44 | 37.30 | 37.38 | 365,414 | +0.17(+0.46%) |
Jan 11, 2024 | 37.36 | 37.37 | 37.03 | 37.21 | 723,761 | -0.02(-0.05%) |
Jan 10, 2024 | 37.17 | 37.26 | 37.16 | 37.23 | 502,733 | +0.23(+0.62%) |
Jan 09, 2024 | 36.90 | 37.03 | 36.89 | 37.00 | 590,536 | -0.22(-0.59%) |
Jan 08, 2024 | 36.97 | 37.22 | 36.91 | 37.22 | 382,342 | +0.31(+0.84%) |
Jan 05, 2024 | 36.87 | 37.03 | 36.85 | 36.91 | 866,870 | +0.04(+0.11%) |
Jan 04, 2024 | 36.81 | 37.00 | 36.81 | 36.87 | 507,561 | +0.13(+0.35%) |
Jan 03, 2024 | 36.69 | 36.83 | 36.64 | 36.74 | 515,884 | -0.16(-0.43%) |
Jan 02, 2024 | 36.86 | 37.04 | 36.83 | 36.90 | 1,181,034 | -0.08(-0.22%) |
Dec 29, 2023 | 37.04 | 37.06 | 36.87 | 36.98 | 553,013 | +0.05(+0.14%) |
Dec 28, 2023 | 36.98 | 37.01 | 36.83 | 36.93 | 810,710 | -0.05(-0.14%) |
Dec 27, 2023 | 36.91 | 37.00 | 36.88 | 36.98 | 696,266 | +0.01(+0.03%) |
Dec 26, 2023 | 36.86 | 37.03 | 36.86 | 36.97 | 565,103 | +0.10(+0.27%) |
Dec 22, 2023 | 36.83 | 36.93 | 36.32 | 36.87 | 484,433 | +0.03(+0.08%) |
Dec 21, 2023 | 36.68 | 36.84 | 36.66 | 36.84 | 358,818 | +0.32(+0.88%) |
Dec 20, 2023 | 36.78 | 36.91 | 36.50 | 36.52 | 622,536 | -0.27(-0.73%) |
Dec 19, 2023 | 36.74 | 36.79 | 36.68 | 36.79 | 619,759 | +0.23(+0.63%) |
Dec 18, 2023 | 36.60 | 36.62 | 36.47 | 36.56 | 755,042 | +0.11(+0.30%) |
Dec 15, 2023 | 36.57 | 36.62 | 36.42 | 36.45 | 336,686 | -0.18(-0.48%) |
Dec 14, 2023 | 36.63 | 36.70 | 36.47 | 36.63 | 439,126 | -0.04(-0.11%) |
Dec 13, 2023 | 36.50 | 36.70 | 36.36 | 36.67 | 398,034 | +0.21(+0.58%) |
Dec 12, 2023 | 36.37 | 36.47 | 36.34 | 36.46 | 797,207 | -0.04(-0.11%) |
Dec 11, 2023 | 36.39 | 36.51 | 36.37 | 36.50 | 485,373 | +0.13(+0.36%) |
Dec 08, 2023 | 36.14 | 36.37 | 36.14 | 36.37 | 761,813 | +0.28(+0.78%) |
Dec 07, 2023 | 36.08 | 36.13 | 35.97 | 36.09 | 1,017,844 | -0.10(-0.28%) |
Dec 06, 2023 | 36.34 | 36.39 | 36.18 | 36.19 | 313,307 | +0.18(+0.50%) |
Dec 05, 2023 | 35.93 | 36.05 | 35.91 | 36.01 | 746,342 | -0.01(-0.03%) |
Dec 04, 2023 | 35.98 | 36.07 | 35.93 | 36.02 | 618,422 | -0.12(-0.33%) |
Dec 01, 2023 | 35.91 | 36.18 | 35.91 | 36.14 | 486,907 | +0.18(+0.50%) |
Nov 30, 2023 | 35.94 | 35.97 | 35.86 | 35.96 | 431,188 | +0.19(+0.53%) |
Nov 29, 2023 | 35.77 | 35.82 | 35.70 | 35.77 | 946,388 | +0.10(+0.28%) |
Nov 28, 2023 | 35.64 | 35.73 | 35.59 | 35.67 | 838,880 | -0.14(-0.39%) |
Nov 27, 2023 | 35.89 | 35.92 | 35.79 | 35.81 | 2,099,794 | -0.21(-0.58%) |
Nov 24, 2023 | 35.91 | 36.04 | 35.91 | 36.02 | 189,168 | +0.13(+0.36%) |
Nov 22, 2023 | 35.89 | 35.90 | 35.79 | 35.89 | 474,674 | +0.19(+0.53%) |
Nov 21, 2023 | 35.70 | 35.75 | 35.57 | 35.70 | 359,158 | -0.09(-0.25%) |
Nov 20, 2023 | 35.69 | 35.83 | 35.68 | 35.79 | 1,310,853 | -0.05(-0.14%) |
Nov 17, 2023 | 35.75 | 35.84 | 35.73 | 35.84 | 356,948 | +0.30(+0.84%) |
Nov 16, 2023 | 35.50 | 35.55 | 35.41 | 35.54 | 737,619 | -0.05(-0.14%) |
Nov 15, 2023 | 35.62 | 35.66 | 35.54 | 35.59 | 780,461 | +0.08(+0.23%) |
Nov 14, 2023 | 35.39 | 35.57 | 35.39 | 35.51 | 513,730 | +0.38(+1.08%) |
Nov 13, 2023 | 34.95 | 35.14 | 34.90 | 35.13 | 994,429 | +0.07(+0.20%) |
Nov 10, 2023 | 34.88 | 35.06 | 34.66 | 35.06 | 282,302 | +0.16(+0.46%) |
Nov 09, 2023 | 35.10 | 35.14 | 34.89 | 34.90 | 479,099 | +0.13(+0.37%) |
Nov 08, 2023 | 34.85 | 34.92 | 34.65 | 34.77 | 1,011,551 | -0.03(-0.09%) |
Nov 07, 2023 | 34.79 | 34.87 | 34.73 | 34.80 | 379,211 | -0.11(-0.31%) |
Nov 06, 2023 | 34.96 | 34.98 | 34.82 | 34.91 | 741,792 | -0.11(-0.31%) |
Nov 03, 2023 | 35.02 | 35.14 | 34.96 | 35.02 | 528,188 | +0.07(+0.20%) |
Nov 02, 2023 | 34.79 | 34.96 | 34.74 | 34.95 | 723,819 | +0.54(+1.57%) |
Nov 01, 2023 | 34.25 | 34.42 | 34.21 | 34.41 | 445,817 | +0.31(+0.91%) |
Oct 31, 2023 | 33.99 | 34.12 | 33.92 | 34.10 | 672,774 | +0.34(+1.01%) |
Oct 30, 2023 | 33.78 | 33.83 | 33.62 | 33.76 | 374,248 | +0.31(+0.93%) |
Oct 27, 2023 | 33.78 | 33.78 | 33.38 | 33.45 | 571,406 | -0.17(-0.51%) |
Oct 26, 2023 | 33.75 | 33.82 | 33.54 | 33.62 | 566,289 | -0.21(-0.62%) |
Oct 25, 2023 | 33.94 | 34.03 | 33.67 | 33.83 | 404,551 | -0.15(-0.44%) |
Oct 24, 2023 | 33.79 | 33.99 | 33.78 | 33.98 | 523,829 | +0.34(+1.01%) |
Oct 23, 2023 | 33.65 | 33.85 | 33.54 | 33.64 | 379,426 | -0.11(-0.33%) |
Oct 20, 2023 | 33.97 | 34.01 | 33.74 | 33.75 | 1,176,891 | -0.32(-0.94%) |
Oct 19, 2023 | 34.30 | 34.36 | 34.01 | 34.07 | 535,594 | -0.39(-1.13%) |
Oct 18, 2023 | 34.71 | 34.71 | 34.41 | 34.46 | 518,409 | -0.49(-1.40%) |
Oct 17, 2023 | 34.71 | 35.06 | 34.69 | 34.95 | 396,146 | +0.02(+0.06%) |
Oct 16, 2023 | 34.82 | 34.97 | 34.78 | 34.93 | 417,414 | +0.14(+0.40%) |
Oct 13, 2023 | 35.02 | 35.06 | 34.72 | 34.79 | 314,086 | -0.33(-0.94%) |
Oct 12, 2023 | 35.29 | 35.31 | 34.98 | 35.12 | 325,765 | -0.01(-0.03%) |
Oct 11, 2023 | 35.16 | 35.19 | 35.01 | 35.13 | 291,698 | +0.16(+0.46%) |
Oct 10, 2023 | 34.95 | 35.10 | 34.93 | 34.97 | 1,023,238 | +0.44(+1.27%) |
Oct 09, 2023 | 34.37 | 34.59 | 34.33 | 34.53 | 206,776 | -0.14(-0.40%) |
Oct 06, 2023 | 34.36 | 34.70 | 34.18 | 34.67 | 275,849 | +0.35(+1.02%) |
Oct 05, 2023 | 34.31 | 34.65 | 34.19 | 34.32 | 714,875 | +0.16(+0.47%) |
Oct 04, 2023 | 34.15 | 34.17 | 33.95 | 34.16 | 303,505 | -0.03(-0.09%) |
Oct 03, 2023 | 34.37 | 34.42 | 34.10 | 34.19 | 348,168 | -0.42(-1.21%) |
Oct 02, 2023 | 34.82 | 34.84 | 34.48 | 34.61 | 761,247 | -0.26(-0.74%) |
Sep 29, 2023 | 35.22 | 35.23 | 34.84 | 34.87 | 608,146 | -0.11(-0.31%) |
Sep 28, 2023 | 34.87 | 35.05 | 34.78 | 34.98 | 484,509 | +0.08(+0.23%) |
Sep 27, 2023 | 35.02 | 35.02 | 34.71 | 34.90 | 264,948 | +0.08(+0.23%) |
Sep 26, 2023 | 34.88 | 35.00 | 34.78 | 34.82 | 322,136 | -0.33(-0.94%) |
Sep 25, 2023 | 35.01 | 35.15 | 35.09 | 35.15 | 270,527 | -0.05(-0.14%) |
Sep 22, 2023 | 35.31 | 35.38 | 35.17 | 35.20 | 383,567 | +0.10(+0.28%) |
Sep 21, 2023 | 35.38 | 35.39 | 35.09 | 35.10 | 821,455 | -0.54(-1.51%) |
Sep 20, 2023 | 35.77 | 35.85 | 35.62 | 35.64 | 300,311 | -0.03(-0.08%) |
Sep 19, 2023 | 35.64 | 35.68 | 35.54 | 35.67 | 653,720 | +0.07(+0.20%) |
Sep 18, 2023 | 35.60 | 35.61 | 35.51 | 35.60 | 231,993 | -0.17(-0.47%) |
Sep 15, 2023 | 35.89 | 35.95 | 35.76 | 35.77 | 259,435 | -0.07(-0.20%) |
Sep 14, 2023 | 35.59 | 35.86 | 35.56 | 35.84 | 359,714 | +0.62(+1.76%) |
Sep 13, 2023 | 35.32 | 35.32 | 35.16 | 35.22 | 391,865 | -0.07(-0.20%) |
Sep 12, 2023 | 35.29 | 35.41 | 35.28 | 35.29 | 212,276 | -0.08(-0.23%) |
Sep 11, 2023 | 35.30 | 35.68 | 35.22 | 35.37 | 227,754 | +0.18(+0.51%) |
Sep 08, 2023 | 35.10 | 35.22 | 35.08 | 35.19 | 418,323 | -0.01(-0.03%) |
Sep 07, 2023 | 35.19 | 35.24 | 35.09 | 35.20 | 318,961 | -0.04(-0.11%) |
Sep 06, 2023 | 35.27 | 35.33 | 35.13 | 35.24 | 327,984 | -0.08(-0.23%) |
Sep 05, 2023 | 35.46 | 35.46 | 35.30 | 35.32 | 285,660 | -0.06(-0.17%) |
Sep 01, 2023 | 35.39 | 35.46 | 35.27 | 35.38 | 280,869 | +0.18(+0.51%) |
Aug 31, 2023 | 35.38 | 35.42 | 35.13 | 35.20 | 238,734 | -0.05(-0.14%) |
Aug 30, 2023 | 35.24 | 35.29 | 35.17 | 35.25 | 185,176 | -0.05(-0.14%) |
Aug 29, 2023 | 35.11 | 35.30 | 35.09 | 35.30 | 245,350 | +0.23(+0.66%) |
Aug 28, 2023 | 34.98 | 35.08 | 34.96 | 35.07 | 387,329 | +0.33(+0.95%) |
Aug 25, 2023 | 34.70 | 34.76 | 34.53 | 34.74 | 337,886 | +0.27(+0.78%) |
Aug 24, 2023 | 34.72 | 34.76 | 34.45 | 34.47 | 320,298 | -0.22(-0.63%) |
Aug 23, 2023 | 34.62 | 34.72 | 34.57 | 34.69 | 295,498 | +0.23(+0.67%) |
Aug 22, 2023 | 34.61 | 34.63 | 34.42 | 34.46 | 465,691 | +0.02(+0.06%) |
Aug 21, 2023 | 34.40 | 34.47 | 34.30 | 34.44 | 439,489 | +0.11(+0.32%) |
Aug 18, 2023 | 34.11 | 34.36 | 34.10 | 34.33 | 342,422 | -0.01(-0.03%) |
Aug 17, 2023 | 34.59 | 34.59 | 34.30 | 34.34 | 348,109 | -0.26(-0.75%) |
Aug 16, 2023 | 34.66 | 34.75 | 34.59 | 34.60 | 289,526 | -0.16(-0.46%) |
Aug 15, 2023 | 34.90 | 34.91 | 34.71 | 34.76 | 387,294 | -0.42(-1.19%) |
Aug 14, 2023 | 35.05 | 35.18 | 34.99 | 35.18 | 302,087 | -0.04(-0.11%) |
Aug 11, 2023 | 35.19 | 35.24 | 35.12 | 35.22 | 283,430 | -0.16(-0.45%) |
Aug 10, 2023 | 35.47 | 35.61 | 35.34 | 35.38 | 304,128 | +0.20(+0.57%) |
Aug 09, 2023 | 35.18 | 35.26 | 35.10 | 35.18 | 340,913 | +0.02(+0.06%) |
Aug 08, 2023 | 34.98 | 35.17 | 34.93 | 35.16 | 449,544 | -0.04(-0.11%) |
Aug 07, 2023 | 35.09 | 35.20 | 35.01 | 35.20 | 645,689 | +0.30(+0.86%) |
Aug 04, 2023 | 34.92 | 35.14 | 34.86 | 34.90 | 799,338 | -0.05(-0.14%) |
Aug 03, 2023 | 34.84 | 34.99 | 34.82 | 34.95 | 541,779 | -0.17(-0.48%) |
Aug 02, 2023 | 35.25 | 35.33 | 35.08 | 35.12 | 510,801 | -0.53(-1.49%) |
Aug 01, 2023 | 35.75 | 35.77 | 35.60 | 35.65 | 792,739 | -0.25(-0.70%) |
Jul 31, 2023 | 35.91 | 35.95 | 35.86 | 35.90 | 363,884 | +0.07(+0.20%) |
Jul 28, 2023 | 35.78 | 35.87 | 35.74 | 35.83 | 457,109 | +0.33(+0.93%) |
Jul 27, 2023 | 35.83 | 35.85 | 35.47 | 35.50 | 340,506 | +0.13(+0.37%) |
Jul 26, 2023 | 35.14 | 35.44 | 35.14 | 35.37 | 309,409 | -0.02(-0.06%) |
Jul 25, 2023 | 35.40 | 35.47 | 35.38 | 35.39 | 259,346 | -0.02(-0.06%) |
Jul 24, 2023 | 35.30 | 35.43 | 35.27 | 35.41 | 296,590 | -0.01(-0.03%) |
Jul 21, 2023 | 35.35 | 35.44 | 35.31 | 35.42 | 795,332 | +0.24(+0.68%) |
Jul 20, 2023 | 35.16 | 35.29 | 35.14 | 35.18 | 236,634 | -0.02(-0.06%) |
Jul 19, 2023 | 35.22 | 35.28 | 35.16 | 35.20 | 420,707 | +0.11(+0.31%) |
Jul 18, 2023 | 34.87 | 35.11 | 34.86 | 35.09 | 1,175,865 | +0.26(+0.75%) |
Jul 17, 2023 | 34.78 | 34.85 | 34.77 | 34.83 | 1,279,644 | -0.09(-0.26%) |
Jul 14, 2023 | 35.06 | 35.06 | 34.87 | 34.92 | 368,552 | -0.09(-0.26%) |
Jul 13, 2023 | 35.02 | 35.21 | 34.96 | 35.01 | 387,165 | +0.30(+0.86%) |
Jul 12, 2023 | 34.64 | 34.77 | 34.58 | 34.71 | 557,033 | +0.25(+0.72%) |
Jul 11, 2023 | 34.37 | 34.46 | 34.31 | 34.46 | 406,478 | +0.20(+0.58%) |
Jul 10, 2023 | 34.27 | 34.35 | 34.22 | 34.26 | 302,384 | +0.00(+0.00%) |
Jul 07, 2023 | 34.23 | 34.43 | 34.20 | 34.26 | 953,765 | -0.06(-0.17%) |
Jul 06, 2023 | 34.46 | 34.46 | 34.20 | 34.32 | 740,076 | -0.70(-2.00%) |
Jul 05, 2023 | 35.06 | 35.06 | 34.98 | 35.02 | 730,679 | -0.30(-0.85%) |
Jul 03, 2023 | 35.32 | 35.36 | 35.30 | 35.32 | 772,470 | -0.02(-0.06%) |
Jun 30, 2023 | 35.27 | 35.62 | 35.24 | 35.34 | 800,213 | +0.30(+0.86%) |
Jun 29, 2023 | 34.97 | 35.05 | 34.95 | 35.04 | 413,084 | +0.02(+0.06%) |
Jun 28, 2023 | 34.93 | 35.04 | 34.91 | 35.02 | 620,228 | +0.26(+0.75%) |
Jun 27, 2023 | 34.52 | 34.81 | 34.51 | 34.76 | 254,407 | +0.19(+0.55%) |
Jun 26, 2023 | 34.54 | 34.61 | 34.51 | 34.57 | 254,139 | +0.04(+0.12%) |
Jun 23, 2023 | 34.41 | 34.63 | 34.40 | 34.53 | 367,682 | -0.39(-1.11%) |
Jun 22, 2023 | 34.81 | 35.11 | 34.79 | 34.91 | 966,189 | -0.09(-0.25%) |
Jun 21, 2023 | 35.07 | 35.11 | 34.99 | 35.00 | 609,875 | -0.08(-0.22%) |
Jun 20, 2023 | 35.19 | 35.19 | 35.04 | 35.08 | 745,260 | -0.38(-1.08%) |
Jun 16, 2023 | 35.63 | 35.63 | 35.40 | 35.46 | 731,958 | +0.08(+0.22%) |
Jun 15, 2023 | 35.17 | 35.41 | 35.16 | 35.38 | 474,548 | +0.10(+0.30%) |
Jun 14, 2023 | 35.32 | 35.35 | 35.15 | 35.28 | 544,686 | +0.04(+0.11%) |
Jun 13, 2023 | 35.18 | 35.28 | 35.17 | 35.24 | 421,173 | +0.25(+0.71%) |
Jun 12, 2023 | 34.90 | 35.20 | 34.88 | 34.99 | 394,627 | +0.19(+0.55%) |
Jun 09, 2023 | 34.77 | 35.17 | 34.71 | 34.80 | 433,503 | +0.02(+0.05%) |
Jun 08, 2023 | 34.67 | 34.79 | 34.58 | 34.78 | 320,343 | +0.08(+0.22%) |
Jun 07, 2023 | 34.77 | 34.82 | 34.66 | 34.70 | 637,130 | -0.30(-0.85%) |
Jun 06, 2023 | 34.80 | 35.01 | 34.78 | 35.00 | 341,113 | +0.32(+0.94%) |
Jun 05, 2023 | 34.90 | 34.95 | 34.65 | 34.68 | 1,251,482 | -0.23(-0.66%) |
Jun 02, 2023 | 34.69 | 34.91 | 34.66 | 34.90 | 423,901 | +0.64(+1.87%) |
Jun 01, 2023 | 34.09 | 34.31 | 34.04 | 34.26 | 422,743 | +0.29(+0.84%) |
May 31, 2023 | 34.03 | 34.06 | 33.84 | 33.98 | 328,340 | -0.31(-0.89%) |
May 30, 2023 | 34.48 | 34.50 | 34.23 | 34.28 | 897,146 | -0.38(-1.10%) |
May 26, 2023 | 34.46 | 34.69 | 34.45 | 34.67 | 240,968 | +0.30(+0.86%) |
May 25, 2023 | 34.34 | 34.38 | 34.20 | 34.37 | 309,074 | +0.10(+0.28%) |
May 24, 2023 | 34.32 | 34.37 | 34.20 | 34.27 | 682,663 | -0.37(-1.07%) |
May 23, 2023 | 34.82 | 34.82 | 34.61 | 34.65 | 508,153 | -0.39(-1.12%) |
May 22, 2023 | 35.00 | 35.08 | 34.94 | 35.04 | 558,963 | +0.06(+0.16%) |
May 19, 2023 | 34.97 | 35.06 | 34.85 | 34.98 | 615,641 | +0.08(+0.22%) |
May 18, 2023 | 34.83 | 34.91 | 34.74 | 34.90 | 308,659 | +0.17(+0.49%) |
May 17, 2023 | 34.61 | 34.73 | 34.53 | 34.73 | 448,516 | +0.29(+0.83%) |
May 16, 2023 | 34.59 | 34.59 | 34.45 | 34.45 | 333,273 | -0.27(-0.77%) |
May 15, 2023 | 34.59 | 34.71 | 34.55 | 34.71 | 275,901 | +0.18(+0.53%) |
May 12, 2023 | 34.47 | 34.53 | 34.42 | 34.53 | 326,889 | +0.17(+0.50%) |
May 11, 2023 | 34.22 | 34.38 | 34.14 | 34.36 | 221,874 | +0.09(+0.25%) |
May 10, 2023 | 34.38 | 34.38 | 34.10 | 34.27 | 269,666 | -0.14(-0.42%) |
May 09, 2023 | 34.28 | 34.45 | 34.28 | 34.42 | 575,805 | -0.07(-0.19%) |
May 08, 2023 | 34.46 | 34.49 | 34.41 | 34.48 | 415,759 | +0.04(+0.11%) |
May 05, 2023 | 34.23 | 34.47 | 34.18 | 34.45 | 324,241 | +0.48(+1.41%) |
May 04, 2023 | 33.97 | 34.03 | 33.86 | 33.97 | 417,766 | -0.11(-0.31%) |
May 03, 2023 | 34.17 | 34.30 | 34.05 | 34.07 | 415,389 | -0.09(-0.25%) |
May 02, 2023 | 34.33 | 34.33 | 34.00 | 34.16 | 498,939 | -0.46(-1.32%) |