Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 40.19 | 40.30 | 40.19 | 40.22 | 3,962 | +0.07(+0.17%) |
May 17, 2024 | 40.29 | 40.29 | 40.06 | 40.15 | 1,485 | -0.05(-0.12%) |
May 16, 2024 | 40.28 | 40.37 | 40.20 | 40.20 | 3,691 | -0.05(-0.12%) |
May 15, 2024 | 39.95 | 40.25 | 39.95 | 40.25 | 5,436 | +0.50(+1.27%) |
May 14, 2024 | 39.60 | 39.75 | 39.55 | 39.75 | 3,541 | +0.20(+0.51%) |
May 13, 2024 | 39.78 | 39.78 | 39.53 | 39.55 | 4,087 | -0.08(-0.20%) |
May 10, 2024 | 39.57 | 39.69 | 39.57 | 39.62 | 3,566 | +0.17(+0.44%) |
May 09, 2024 | 39.39 | 39.45 | 39.36 | 39.45 | 1,353 | +0.16(+0.40%) |
May 08, 2024 | 39.14 | 39.31 | 39.14 | 39.29 | 4,669 | -0.00(-0.01%) |
May 07, 2024 | 39.39 | 39.39 | 39.25 | 39.30 | 5,815 | +0.07(+0.18%) |
May 06, 2024 | 38.96 | 39.23 | 38.96 | 39.23 | 5,412 | +0.39(+1.00%) |
May 03, 2024 | 38.74 | 38.84 | 38.66 | 38.84 | 4,856 | +0.44(+1.15%) |
May 02, 2024 | 38.57 | 38.57 | 38.20 | 38.40 | 9,498 | +0.15(+0.39%) |
May 01, 2024 | 38.40 | 38.68 | 38.23 | 38.25 | 9,419 | -0.27(-0.70%) |
Apr 30, 2024 | 38.95 | 38.95 | 38.44 | 38.52 | 12,833 | -0.47(-1.21%) |
Apr 29, 2024 | 39.10 | 39.10 | 38.89 | 38.99 | 5,616 | +0.06(+0.16%) |
Apr 26, 2024 | 38.86 | 38.99 | 38.86 | 38.93 | 3,363 | +0.25(+0.65%) |
Apr 25, 2024 | 38.50 | 38.77 | 38.41 | 38.68 | 4,829 | -0.02(-0.04%) |
Apr 24, 2024 | 38.78 | 38.80 | 38.54 | 38.69 | 3,753 | -0.04(-0.09%) |
Apr 23, 2024 | 38.46 | 38.73 | 38.46 | 38.73 | 21,969 | +0.54(+1.40%) |
Apr 22, 2024 | 37.98 | 38.38 | 37.94 | 38.19 | 5,497 | +0.32(+0.84%) |
Apr 19, 2024 | 38.10 | 38.16 | 37.81 | 37.88 | 8,980 | -0.25(-0.66%) |
Apr 18, 2024 | 38.29 | 38.44 | 38.12 | 38.13 | 5,164 | -0.15(-0.39%) |
Apr 17, 2024 | 38.67 | 38.67 | 38.28 | 38.28 | 3,964 | -0.25(-0.65%) |
Apr 16, 2024 | 38.61 | 38.61 | 38.46 | 38.53 | 5,427 | -0.03(-0.08%) |
Apr 15, 2024 | 39.36 | 39.36 | 38.55 | 38.56 | 9,845 | -0.39(-1.01%) |
Apr 12, 2024 | 39.20 | 39.20 | 38.89 | 38.95 | 5,438 | -0.66(-1.68%) |
Apr 11, 2024 | 39.42 | 39.70 | 39.26 | 39.62 | 15,529 | +0.19(+0.49%) |
Apr 10, 2024 | 39.42 | 39.51 | 39.30 | 39.43 | 9,121 | -0.36(-0.91%) |
Apr 09, 2024 | 40.01 | 40.01 | 39.51 | 39.79 | 15,609 | -0.03(-0.08%) |
Apr 08, 2024 | 39.93 | 39.93 | 39.81 | 39.82 | 7,241 | -0.02(-0.05%) |
Apr 05, 2024 | 39.44 | 39.91 | 39.44 | 39.84 | 23,124 | +0.39(+0.99%) |
Apr 04, 2024 | 40.19 | 40.20 | 39.44 | 39.45 | 8,557 | -0.46(-1.15%) |
Apr 03, 2024 | 39.85 | 40.05 | 39.85 | 39.91 | 3,168 | -0.00(-0.01%) |
Apr 02, 2024 | 40.02 | 40.02 | 39.77 | 39.91 | 8,703 | -0.34(-0.85%) |
Apr 01, 2024 | 40.52 | 40.52 | 40.17 | 40.26 | 16,118 | -0.22(-0.54%) |
Mar 28, 2024 | 40.41 | 40.48 | 40.41 | 40.47 | 5,739 | +0.17(+0.41%) |
Mar 27, 2024 | 40.28 | 40.31 | 40.09 | 40.31 | 7,162 | +0.30(+0.76%) |
Mar 26, 2024 | 40.31 | 40.31 | 39.99 | 40.00 | 19,124 | -0.12(-0.29%) |
Mar 25, 2024 | 40.28 | 40.28 | 40.10 | 40.12 | 21,323 | -0.15(-0.38%) |
Mar 22, 2024 | 40.43 | 40.43 | 40.21 | 40.27 | 11,745 | -0.08(-0.20%) |
Mar 21, 2024 | 40.47 | 40.58 | 40.26 | 40.35 | 33,413 | +0.27(+0.68%) |
Mar 20, 2024 | 39.76 | 40.08 | 39.69 | 40.08 | 16,045 | +0.38(+0.97%) |
Mar 19, 2024 | 39.41 | 39.70 | 39.37 | 39.70 | 13,043 | +0.26(+0.65%) |
Mar 18, 2024 | 39.67 | 39.67 | 39.44 | 39.44 | 4,628 | +0.21(+0.53%) |
Mar 15, 2024 | 39.24 | 39.40 | 39.23 | 39.23 | 4,582 | -0.26(-0.65%) |
Mar 14, 2024 | 39.82 | 39.82 | 39.35 | 39.49 | 5,841 | -0.28(-0.70%) |
Mar 13, 2024 | 39.88 | 39.88 | 39.69 | 39.77 | 10,184 | -0.11(-0.28%) |
Mar 12, 2024 | 39.59 | 39.88 | 39.45 | 39.88 | 18,767 | +0.46(+1.17%) |
Mar 11, 2024 | 39.40 | 39.45 | 39.20 | 39.42 | 6,944 | -0.07(-0.18%) |
Mar 08, 2024 | 39.94 | 39.99 | 39.45 | 39.49 | 8,359 | -0.40(-1.01%) |
Mar 07, 2024 | 39.82 | 39.92 | 39.75 | 39.90 | 3,070 | +0.41(+1.04%) |
Mar 06, 2024 | 39.54 | 39.66 | 39.38 | 39.49 | 6,510 | +0.29(+0.73%) |
Mar 05, 2024 | 39.48 | 39.48 | 39.03 | 39.20 | 5,161 | -0.40(-1.02%) |
Mar 04, 2024 | 39.58 | 39.73 | 39.47 | 39.61 | 7,768 | +0.13(+0.33%) |
Mar 01, 2024 | 39.13 | 39.48 | 39.13 | 39.48 | 3,901 | +0.33(+0.85%) |
Feb 29, 2024 | 39.08 | 39.16 | 38.93 | 39.14 | 2,230 | +0.23(+0.59%) |
Feb 28, 2024 | 38.95 | 38.99 | 38.92 | 38.92 | 7,971 | -0.08(-0.21%) |
Feb 27, 2024 | 39.12 | 39.12 | 38.88 | 39.00 | 8,413 | +0.01(+0.03%) |
Feb 26, 2024 | 39.05 | 39.12 | 38.99 | 38.99 | 4,136 | -0.05(-0.12%) |
Feb 23, 2024 | 38.99 | 39.11 | 38.95 | 39.03 | 8,163 | +0.10(+0.25%) |
Feb 22, 2024 | 38.56 | 38.94 | 38.56 | 38.94 | 3,203 | +0.83(+2.17%) |
Feb 21, 2024 | 37.99 | 38.11 | 37.94 | 38.11 | 2,055 | +0.04(+0.10%) |
Feb 20, 2024 | 38.31 | 38.31 | 37.96 | 38.07 | 7,616 | -0.28(-0.73%) |
Feb 16, 2024 | 38.57 | 38.57 | 38.35 | 38.35 | 7,110 | -0.22(-0.57%) |
Feb 15, 2024 | 38.45 | 38.57 | 38.39 | 38.57 | 5,569 | +0.34(+0.89%) |
Feb 14, 2024 | 38.07 | 38.23 | 37.98 | 38.23 | 11,649 | +0.34(+0.89%) |
Feb 13, 2024 | 37.96 | 37.96 | 37.64 | 37.89 | 7,244 | -0.46(-1.19%) |
Feb 12, 2024 | 38.51 | 38.51 | 38.32 | 38.35 | 9,147 | -0.03(-0.09%) |
Feb 09, 2024 | 38.33 | 38.38 | 38.23 | 38.38 | 7,178 | +0.17(+0.44%) |
Feb 08, 2024 | 38.11 | 38.21 | 38.09 | 38.21 | 2,686 | +0.13(+0.34%) |
Feb 07, 2024 | 37.94 | 38.08 | 37.94 | 38.08 | 4,470 | +0.31(+0.82%) |
Feb 06, 2024 | 37.79 | 37.79 | 37.64 | 37.77 | 9,668 | -0.00(-0.01%) |
Feb 05, 2024 | 37.74 | 37.77 | 37.61 | 37.77 | 7,112 | -0.03(-0.08%) |
Feb 02, 2024 | 37.64 | 38.03 | 37.63 | 37.80 | 8,296 | +0.15(+0.40%) |
Feb 01, 2024 | 37.37 | 37.65 | 37.26 | 37.65 | 2,855 | +0.41(+1.11%) |
Jan 31, 2024 | 37.60 | 37.60 | 37.24 | 37.24 | 5,746 | -0.46(-1.22%) |
Jan 30, 2024 | 37.66 | 37.72 | 37.59 | 37.69 | 4,725 | +0.08(+0.22%) |
Jan 29, 2024 | 37.42 | 37.61 | 37.31 | 37.61 | 7,185 | +0.27(+0.72%) |
Jan 26, 2024 | 37.32 | 37.40 | 37.27 | 37.34 | 3,577 | -0.03(-0.08%) |
Jan 25, 2024 | 37.44 | 37.44 | 37.24 | 37.37 | 14,405 | +0.15(+0.40%) |
Jan 24, 2024 | 37.43 | 37.47 | 37.19 | 37.22 | 9,378 | -0.02(-0.05%) |
Jan 23, 2024 | 37.27 | 37.27 | 37.07 | 37.24 | 2,857 | +0.08(+0.22%) |
Jan 22, 2024 | 37.35 | 37.35 | 37.12 | 37.16 | 6,972 | +0.09(+0.24%) |
Jan 19, 2024 | 36.65 | 37.07 | 36.65 | 37.07 | 11,805 | +0.44(+1.20%) |
Jan 18, 2024 | 36.39 | 36.63 | 36.30 | 36.63 | 32,409 | +0.26(+0.71%) |
Jan 17, 2024 | 36.46 | 36.46 | 36.19 | 36.37 | 10,774 | -0.13(-0.35%) |
Jan 16, 2024 | 36.62 | 36.62 | 36.41 | 36.50 | 14,733 | -0.08(-0.23%) |
Jan 12, 2024 | 36.56 | 36.61 | 36.47 | 36.58 | 4,399 | +0.03(+0.07%) |
Jan 11, 2024 | 36.59 | 36.59 | 36.24 | 36.56 | 2,956 | -0.08(-0.21%) |
Jan 10, 2024 | 36.46 | 36.63 | 36.40 | 36.63 | 10,861 | +0.26(+0.72%) |
Jan 09, 2024 | 36.25 | 36.37 | 36.25 | 36.37 | 2,040 | -0.09(-0.24%) |
Jan 08, 2024 | 36.01 | 36.46 | 36.00 | 36.46 | 10,251 | +0.48(+1.32%) |
Jan 05, 2024 | 35.97 | 36.07 | 35.87 | 35.98 | 5,448 | +0.10(+0.29%) |
Jan 04, 2024 | 35.98 | 36.17 | 35.88 | 35.88 | 5,854 | -0.04(-0.12%) |
Jan 03, 2024 | 36.02 | 36.05 | 35.92 | 35.93 | 8,267 | -0.33(-0.92%) |
Jan 02, 2024 | 36.34 | 36.35 | 36.16 | 36.26 | 9,121 | -0.17(-0.46%) |
Dec 29, 2023 | 36.52 | 36.56 | 36.34 | 36.43 | 5,311 | -0.15(-0.40%) |
Dec 28, 2023 | 36.59 | 36.62 | 36.56 | 36.57 | 5,995 | +0.08(+0.23%) |
Dec 27, 2023 | 36.44 | 36.55 | 36.44 | 36.49 | 4,511 | +0.03(+0.09%) |
Dec 26, 2023 | 36.16 | 36.46 | 36.16 | 36.46 | 6,217 | +0.20(+0.54%) |
Dec 22, 2023 | 36.30 | 36.31 | 36.17 | 36.26 | 13,732 | +0.10(+0.29%) |
Dec 21, 2023 | 36.10 | 36.17 | 35.93 | 36.15 | 7,732 | +0.32(+0.91%) |
Dec 20, 2023 | 36.30 | 36.38 | 35.83 | 35.83 | 5,882 | -0.51(-1.41%) |
Dec 19, 2023 | 36.31 | 36.34 | 36.28 | 36.34 | 2,703 | +0.15(+0.43%) |
Dec 18, 2023 | 36.18 | 36.33 | 36.06 | 36.19 | 6,981 | +0.21(+0.58%) |
Dec 15, 2023 | 35.79 | 36.05 | 35.79 | 35.98 | 24,523 | +0.02(+0.05%) |
Dec 14, 2023 | 36.03 | 36.14 | 35.91 | 35.96 | 16,381 | +0.09(+0.24%) |
Dec 13, 2023 | 35.46 | 35.90 | 35.44 | 35.87 | 8,674 | +0.46(+1.31%) |
Dec 12, 2023 | 35.30 | 35.43 | 35.02 | 35.41 | 9,229 | +0.15(+0.43%) |
Dec 11, 2023 | 34.99 | 35.27 | 34.99 | 35.26 | 8,716 | +0.31(+0.90%) |
Dec 08, 2023 | 34.64 | 34.99 | 34.64 | 34.94 | 3,144 | +0.17(+0.50%) |
Dec 07, 2023 | 34.60 | 34.81 | 34.60 | 34.77 | 13,458 | +0.19(+0.55%) |
Dec 06, 2023 | 34.88 | 34.88 | 34.53 | 34.58 | 4,433 | -0.05(-0.15%) |
Dec 05, 2023 | 34.71 | 34.75 | 34.51 | 34.63 | 7,399 | -0.13(-0.36%) |
Dec 04, 2023 | 35.29 | 35.29 | 34.65 | 34.76 | 11,021 | -0.17(-0.50%) |
Dec 01, 2023 | 34.73 | 34.99 | 34.73 | 34.93 | 5,862 | +0.22(+0.62%) |
Nov 30, 2023 | 34.74 | 34.74 | 34.50 | 34.71 | 7,888 | +0.13(+0.36%) |
Nov 29, 2023 | 34.84 | 34.84 | 34.59 | 34.59 | 11,037 | -0.01(-0.02%) |
Nov 28, 2023 | 34.53 | 34.62 | 34.53 | 34.60 | 960 | -0.00(-0.00%) |
Nov 27, 2023 | 34.62 | 34.65 | 34.56 | 34.60 | 4,607 | -0.03(-0.07%) |
Nov 24, 2023 | 34.65 | 34.65 | 34.59 | 34.62 | 2,807 | +0.03(+0.08%) |
Nov 22, 2023 | 34.47 | 34.64 | 34.47 | 34.60 | 6,898 | +0.11(+0.32%) |
Nov 21, 2023 | 34.43 | 34.49 | 34.43 | 34.49 | 1,374 | -0.05(-0.16%) |
Nov 20, 2023 | 34.39 | 34.58 | 34.39 | 34.54 | 1,306 | +0.22(+0.65%) |
Nov 17, 2023 | 34.38 | 34.38 | 34.24 | 34.32 | 5,367 | +0.09(+0.26%) |
Nov 16, 2023 | 34.19 | 34.23 | 34.18 | 34.23 | 2,376 | -0.10(-0.28%) |
Nov 15, 2023 | 34.42 | 34.48 | 34.29 | 34.33 | 3,715 | -0.01(-0.04%) |
Nov 14, 2023 | 34.05 | 34.39 | 34.05 | 34.34 | 3,354 | +0.70(+2.07%) |
Nov 13, 2023 | 33.61 | 33.67 | 33.58 | 33.64 | 3,907 | -0.02(-0.06%) |
Nov 10, 2023 | 33.31 | 33.66 | 33.29 | 33.66 | 11,866 | +0.55(+1.66%) |
Nov 09, 2023 | 33.41 | 33.41 | 33.11 | 33.11 | 316 | -0.36(-1.08%) |
Nov 08, 2023 | 33.49 | 33.51 | 33.35 | 33.47 | 3,738 | +0.10(+0.31%) |
Nov 07, 2023 | 33.32 | 33.47 | 33.32 | 33.37 | 4,745 | +0.06(+0.17%) |
Nov 06, 2023 | 33.39 | 33.39 | 33.23 | 33.31 | 2,483 | -0.01(-0.03%) |
Nov 03, 2023 | 33.24 | 33.39 | 33.14 | 33.32 | 4,502 | +0.41(+1.24%) |
Nov 02, 2023 | 32.45 | 32.95 | 32.45 | 32.92 | 10,451 | +0.64(+1.99%) |
Nov 01, 2023 | 32.12 | 32.33 | 32.07 | 32.27 | 7,284 | +0.25(+0.79%) |
Oct 31, 2023 | 31.84 | 32.02 | 31.70 | 32.02 | 3,419 | +0.28(+0.87%) |
Oct 30, 2023 | 31.67 | 31.80 | 31.51 | 31.74 | 5,625 | +0.33(+1.05%) |
Oct 27, 2023 | 31.70 | 31.70 | 31.27 | 31.41 | 3,765 | -0.28(-0.88%) |
Oct 26, 2023 | 31.89 | 31.99 | 31.69 | 31.69 | 6,676 | -0.37(-1.15%) |
Oct 25, 2023 | 32.33 | 32.33 | 32.01 | 32.06 | 2,842 | -0.28(-0.87%) |
Oct 24, 2023 | 32.21 | 32.38 | 32.21 | 32.34 | 5,069 | +0.27(+0.85%) |
Oct 23, 2023 | 31.96 | 32.30 | 31.96 | 32.07 | 9,968 | -0.12(-0.36%) |
Oct 20, 2023 | 32.51 | 32.51 | 32.19 | 32.19 | 3,993 | -0.42(-1.29%) |
Oct 19, 2023 | 32.94 | 32.94 | 32.59 | 32.61 | 6,298 | -0.36(-1.10%) |
Oct 18, 2023 | 33.35 | 33.35 | 32.97 | 32.97 | 10,012 | -0.41(-1.24%) |
Oct 17, 2023 | 33.20 | 33.53 | 33.17 | 33.38 | 13,173 | +0.01(+0.03%) |
Oct 16, 2023 | 33.20 | 33.48 | 33.20 | 33.37 | 6,944 | +0.35(+1.05%) |
Oct 13, 2023 | 33.28 | 33.28 | 33.03 | 33.03 | 1,091 | -0.18(-0.53%) |
Oct 12, 2023 | 33.40 | 33.40 | 33.21 | 33.21 | 864 | -0.19(-0.57%) |
Oct 11, 2023 | 33.38 | 33.41 | 33.23 | 33.40 | 5,326 | +0.10(+0.30%) |
Oct 10, 2023 | 33.32 | 33.47 | 33.26 | 33.30 | 17,901 | +0.21(+0.62%) |
Oct 09, 2023 | 32.74 | 33.09 | 32.71 | 33.09 | 15,042 | +0.17(+0.53%) |
Oct 06, 2023 | 32.32 | 33.04 | 32.31 | 32.92 | 8,874 | +0.35(+1.08%) |
Oct 05, 2023 | 32.54 | 32.62 | 32.36 | 32.57 | 9,736 | -0.08(-0.24%) |
Oct 04, 2023 | 32.53 | 32.65 | 32.42 | 32.65 | 4,898 | +0.30(+0.91%) |
Oct 03, 2023 | 32.70 | 32.70 | 32.35 | 32.35 | 18,653 | -0.48(-1.46%) |
Oct 02, 2023 | 32.91 | 32.95 | 32.47 | 32.83 | 19,249 | -0.05(-0.16%) |
Sep 29, 2023 | 33.21 | 33.21 | 32.83 | 32.88 | 16,629 | -0.10(-0.30%) |
Sep 28, 2023 | 32.68 | 33.06 | 32.68 | 32.98 | 1,717 | +0.23(+0.69%) |
Sep 27, 2023 | 32.91 | 32.91 | 32.55 | 32.76 | 2,383 | +0.04(+0.13%) |
Sep 26, 2023 | 33.00 | 33.00 | 32.70 | 32.71 | 6,450 | -0.42(-1.28%) |
Sep 25, 2023 | 33.04 | 33.14 | 33.14 | 33.14 | 3,616 | +0.10(+0.29%) |
Sep 22, 2023 | 33.58 | 33.58 | 33.04 | 33.04 | 3,959 | -0.12(-0.36%) |
Sep 21, 2023 | 33.56 | 33.56 | 33.16 | 33.16 | 4,051 | -0.58(-1.72%) |
Sep 20, 2023 | 34.13 | 34.14 | 33.74 | 33.74 | 2,678 | -0.26(-0.76%) |
Sep 19, 2023 | 33.93 | 34.00 | 33.82 | 34.00 | 2,074 | -0.07(-0.19%) |
Sep 18, 2023 | 34.11 | 34.17 | 34.03 | 34.06 | 11,659 | -0.03(-0.10%) |
Sep 15, 2023 | 34.39 | 34.44 | 34.10 | 34.10 | 3,217 | -0.45(-1.29%) |
Sep 14, 2023 | 34.55 | 34.59 | 34.46 | 34.54 | 5,060 | +0.26(+0.76%) |
Sep 13, 2023 | 34.30 | 34.34 | 34.20 | 34.28 | 9,582 | +0.05(+0.15%) |
Sep 12, 2023 | 34.27 | 34.42 | 34.23 | 34.23 | 9,763 | -0.18(-0.52%) |
Sep 11, 2023 | 34.46 | 34.46 | 34.29 | 34.41 | 12,288 | +0.20(+0.59%) |
Sep 08, 2023 | 34.09 | 34.22 | 34.09 | 34.21 | 3,999 | +0.03(+0.07%) |
Sep 07, 2023 | 34.05 | 34.24 | 34.05 | 34.18 | 7,452 | -0.10(-0.29%) |
Sep 06, 2023 | 34.20 | 34.30 | 34.13 | 34.28 | 19,108 | -0.14(-0.41%) |
Sep 05, 2023 | 34.51 | 34.51 | 34.40 | 34.42 | 5,754 | -0.08(-0.24%) |
Sep 01, 2023 | 34.77 | 34.77 | 34.41 | 34.50 | 14,910 | +0.01(+0.04%) |
Aug 31, 2023 | 34.64 | 34.65 | 34.49 | 34.49 | 12,181 | -0.01(-0.02%) |
Aug 30, 2023 | 34.35 | 34.54 | 34.35 | 34.50 | 2,163 | +0.09(+0.27%) |
Aug 29, 2023 | 33.95 | 34.42 | 33.95 | 34.40 | 2,533 | +0.44(+1.30%) |
Aug 28, 2023 | 34.00 | 34.00 | 33.84 | 33.96 | 4,324 | +0.26(+0.76%) |
Aug 25, 2023 | 33.66 | 33.78 | 33.49 | 33.70 | 3,546 | +0.20(+0.60%) |
Aug 24, 2023 | 34.10 | 34.10 | 33.50 | 33.50 | 2,065 | -0.35(-1.04%) |
Aug 23, 2023 | 33.51 | 33.95 | 33.51 | 33.85 | 10,654 | +0.31(+0.92%) |
Aug 22, 2023 | 33.87 | 33.87 | 33.51 | 33.54 | 5,276 | -0.12(-0.37%) |
Aug 21, 2023 | 33.49 | 33.72 | 33.44 | 33.67 | 8,444 | +0.28(+0.85%) |
Aug 18, 2023 | 33.24 | 33.47 | 33.24 | 33.38 | 12,214 | -0.04(-0.12%) |
Aug 17, 2023 | 34.05 | 34.05 | 33.42 | 33.42 | 5,452 | -0.22(-0.66%) |
Aug 16, 2023 | 33.95 | 33.96 | 33.65 | 33.65 | 12,693 | -0.25(-0.72%) |
Aug 15, 2023 | 34.01 | 34.01 | 33.85 | 33.89 | 13,178 | -0.24(-0.69%) |
Aug 14, 2023 | 33.80 | 34.13 | 33.80 | 34.13 | 4,592 | +0.18(+0.54%) |
Aug 11, 2023 | 33.98 | 34.03 | 33.89 | 33.95 | 9,890 | -0.07(-0.21%) |
Aug 10, 2023 | 34.25 | 34.37 | 33.99 | 34.02 | 5,496 | +0.04(+0.12%) |
Aug 09, 2023 | 34.32 | 34.32 | 33.98 | 33.98 | 5,752 | -0.24(-0.70%) |
Aug 08, 2023 | 34.03 | 34.26 | 33.97 | 34.22 | 12,595 | -0.08(-0.22%) |
Aug 07, 2023 | 34.15 | 34.31 | 34.15 | 34.29 | 12,596 | +0.33(+0.98%) |
Aug 04, 2023 | 34.28 | 34.31 | 33.91 | 33.96 | 8,903 | -0.14(-0.41%) |
Aug 03, 2023 | 33.88 | 34.15 | 33.88 | 34.10 | 5,622 | -0.07(-0.21%) |
Aug 02, 2023 | 34.58 | 34.58 | 34.06 | 34.17 | 25,608 | -0.48(-1.38%) |
Aug 01, 2023 | 34.77 | 34.77 | 34.54 | 34.65 | 15,579 | +0.05(+0.13%) |
Jul 31, 2023 | 34.65 | 34.65 | 34.54 | 34.60 | 18,286 | +0.03(+0.10%) |
Jul 28, 2023 | 34.51 | 34.59 | 34.48 | 34.57 | 10,096 | +0.28(+0.81%) |
Jul 27, 2023 | 34.79 | 34.79 | 34.29 | 34.29 | 9,174 | -0.21(-0.61%) |
Jul 26, 2023 | 34.63 | 34.63 | 34.41 | 34.50 | 11,369 | -0.21(-0.60%) |
Jul 25, 2023 | 34.47 | 34.77 | 34.47 | 34.71 | 9,938 | +0.11(+0.31%) |
Jul 24, 2023 | 34.53 | 34.61 | 34.47 | 34.60 | 18,022 | +0.18(+0.52%) |
Jul 21, 2023 | 34.61 | 34.61 | 34.42 | 34.42 | 4,146 | +0.04(+0.13%) |
Jul 20, 2023 | 34.57 | 34.57 | 34.37 | 34.38 | 8,364 | -0.21(-0.61%) |
Jul 19, 2023 | 34.78 | 34.78 | 34.59 | 34.59 | 14,513 | -0.01(-0.02%) |
Jul 18, 2023 | 34.32 | 34.64 | 34.31 | 34.60 | 34,975 | +0.35(+1.02%) |
Jul 17, 2023 | 34.15 | 34.26 | 34.11 | 34.25 | 5,047 | +0.17(+0.50%) |
Jul 14, 2023 | 34.11 | 34.24 | 34.08 | 34.08 | 9,740 | -0.06(-0.17%) |
Jul 13, 2023 | 34.04 | 34.22 | 33.95 | 34.14 | 7,940 | +0.29(+0.85%) |
Jul 12, 2023 | 33.85 | 34.02 | 33.81 | 33.85 | 7,602 | +0.19(+0.56%) |
Jul 11, 2023 | 33.57 | 33.66 | 33.44 | 33.66 | 5,592 | +0.23(+0.70%) |
Jul 10, 2023 | 33.38 | 33.43 | 33.34 | 33.42 | 11,545 | +0.18(+0.55%) |
Jul 07, 2023 | 33.33 | 33.51 | 33.24 | 33.24 | 8,283 | -0.11(-0.34%) |
Jul 06, 2023 | 33.37 | 33.37 | 33.20 | 33.35 | 7,287 | -0.24(-0.72%) |
Jul 05, 2023 | 33.58 | 33.67 | 33.58 | 33.60 | 4,305 | -0.08(-0.23%) |
Jul 03, 2023 | 33.66 | 33.67 | 33.66 | 33.67 | 2,077 | +0.03(+0.09%) |
Jun 30, 2023 | 33.60 | 33.68 | 33.55 | 33.64 | 5,566 | +0.40(+1.20%) |
Jun 29, 2023 | 33.14 | 33.25 | 33.08 | 33.25 | 3,377 | +0.24(+0.73%) |
Jun 28, 2023 | 32.97 | 33.10 | 32.95 | 33.00 | 5,340 | -0.10(-0.32%) |
Jun 27, 2023 | 32.85 | 33.16 | 32.80 | 33.11 | 3,333 | +0.41(+1.25%) |
Jun 26, 2023 | 32.82 | 32.82 | 32.68 | 32.70 | 3,796 | -0.06(-0.18%) |
Jun 23, 2023 | 32.59 | 32.91 | 32.59 | 32.76 | 16,830 | -0.32(-0.98%) |
Jun 22, 2023 | 33.00 | 33.08 | 32.94 | 33.08 | 5,852 | +0.04(+0.11%) |
Jun 21, 2023 | 33.09 | 33.20 | 33.03 | 33.04 | 20,603 | -0.18(-0.54%) |
Jun 20, 2023 | 33.39 | 33.39 | 33.07 | 33.22 | 46,970 | -0.16(-0.49%) |
Jun 16, 2023 | 33.80 | 33.81 | 33.36 | 33.39 | 23,870 | -0.10(-0.28%) |
Jun 15, 2023 | 33.08 | 33.58 | 33.06 | 33.48 | 7,547 | +0.45(+1.35%) |
Jun 14, 2023 | 33.07 | 33.21 | 32.94 | 33.04 | 12,199 | +0.03(+0.10%) |
Jun 13, 2023 | 33.16 | 33.16 | 32.85 | 33.01 | 32,119 | +0.28(+0.85%) |
Jun 12, 2023 | 32.60 | 32.77 | 32.52 | 32.73 | 8,489 | +0.27(+0.84%) |
Jun 09, 2023 | 32.53 | 32.61 | 32.38 | 32.45 | 8,880 | +0.09(+0.26%) |
Jun 08, 2023 | 32.19 | 32.40 | 32.19 | 32.37 | 8,752 | +0.18(+0.56%) |
Jun 07, 2023 | 32.31 | 32.34 | 32.15 | 32.19 | 9,688 | -0.06(-0.17%) |
Jun 06, 2023 | 32.20 | 32.26 | 32.10 | 32.24 | 13,982 | +0.05(+0.15%) |
Jun 05, 2023 | 32.33 | 32.39 | 32.17 | 32.19 | 23,202 | -0.06(-0.19%) |
Jun 02, 2023 | 31.98 | 32.26 | 31.98 | 32.26 | 12,597 | +0.52(+1.65%) |