Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.78 | 38.78 | 38.46 | 38.46 | 467 | -0.38(-0.97%) |
Apr 29, 2024 | 38.77 | 38.84 | 38.77 | 38.84 | 8,143 | +0.11(+0.27%) |
Apr 26, 2024 | 38.70 | 38.77 | 38.70 | 38.73 | 925 | +0.27(+0.70%) |
Apr 25, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 184 | -0.09(-0.23%) |
Apr 24, 2024 | 38.52 | 38.55 | 38.45 | 38.55 | 2,205 | -0.01(-0.02%) |
Apr 23, 2024 | 38.42 | 38.56 | 38.42 | 38.56 | 16,096 | +0.35(+0.92%) |
Apr 22, 2024 | 38.11 | 38.20 | 38.10 | 38.20 | 2,509 | +0.23(+0.62%) |
Apr 19, 2024 | 38.12 | 38.12 | 37.97 | 37.97 | 1,546 | -0.23(-0.61%) |
Apr 18, 2024 | 38.36 | 38.36 | 38.20 | 38.20 | 209 | -0.03(-0.07%) |
Apr 17, 2024 | 38.46 | 38.46 | 38.22 | 38.23 | 11,432 | -0.20(-0.52%) |
Apr 16, 2024 | 38.41 | 38.46 | 38.36 | 38.43 | 4,930 | +0.03(+0.08%) |
Apr 15, 2024 | 38.93 | 38.93 | 38.40 | 38.40 | 10,135 | -0.33(-0.86%) |
Apr 12, 2024 | 38.91 | 38.91 | 38.65 | 38.73 | 5,388 | -0.37(-0.94%) |
Apr 11, 2024 | 38.89 | 39.11 | 38.85 | 39.10 | 2,235 | +0.16(+0.41%) |
Apr 10, 2024 | 38.87 | 38.94 | 38.86 | 38.94 | 2,217 | -0.14(-0.35%) |
Apr 09, 2024 | 39.03 | 39.08 | 38.99 | 39.08 | 1,799 | -0.01(-0.02%) |
Apr 08, 2024 | 39.06 | 39.12 | 39.06 | 39.09 | 2,065 | +0.02(+0.05%) |
Apr 05, 2024 | 38.85 | 39.09 | 38.85 | 39.07 | 211,729 | +0.23(+0.60%) |
Apr 04, 2024 | 39.31 | 39.31 | 38.84 | 38.84 | 1,594 | -0.23(-0.59%) |
Apr 03, 2024 | 39.00 | 39.16 | 39.00 | 39.07 | 4,603 | -0.01(-0.01%) |
Apr 02, 2024 | 39.02 | 39.08 | 38.94 | 39.08 | 6,014 | -0.16(-0.40%) |
Apr 01, 2024 | 39.17 | 39.23 | 39.15 | 39.23 | 3,365 | -0.05(-0.13%) |
Mar 28, 2024 | 39.27 | 39.28 | 39.21 | 39.28 | 4,380 | +0.05(+0.14%) |
Mar 27, 2024 | 39.12 | 39.23 | 39.09 | 39.23 | 4,414 | +0.20(+0.51%) |
Mar 26, 2024 | 39.17 | 39.17 | 39.03 | 39.03 | 2,744 | -0.06(-0.14%) |
Mar 25, 2024 | 39.10 | 39.12 | 39.09 | 39.09 | 4,382 | -0.06(-0.17%) |
Mar 22, 2024 | 39.15 | 39.17 | 39.12 | 39.15 | 1,413 | -0.01(-0.02%) |
Mar 21, 2024 | 39.17 | 39.22 | 39.13 | 39.16 | 1,423 | +0.09(+0.22%) |
Mar 20, 2024 | 38.89 | 39.09 | 38.88 | 39.07 | 3,110 | +0.17(+0.43%) |
Mar 19, 2024 | 38.73 | 38.90 | 38.73 | 38.90 | 5,080 | +0.17(+0.44%) |
Mar 18, 2024 | 38.72 | 38.85 | 38.72 | 38.73 | 9,160 | +0.11(+0.28%) |
Mar 15, 2024 | 38.66 | 38.67 | 38.56 | 38.62 | 4,393 | -0.13(-0.34%) |
Mar 14, 2024 | 38.81 | 38.90 | 38.62 | 38.75 | 14,761 | -0.07(-0.18%) |
Mar 13, 2024 | 38.80 | 38.87 | 38.79 | 38.82 | 9,037 | -0.05(-0.12%) |
Mar 12, 2024 | 38.76 | 38.87 | 38.71 | 38.87 | 3,053 | +0.25(+0.64%) |
Mar 11, 2024 | 38.53 | 38.62 | 38.53 | 38.62 | 5,838 | -0.02(-0.04%) |
Mar 08, 2024 | 38.83 | 38.91 | 38.63 | 38.64 | 4,943 | -0.09(-0.24%) |
Mar 07, 2024 | 38.65 | 38.79 | 38.65 | 38.73 | 14,608 | +0.18(+0.46%) |
Mar 06, 2024 | 38.63 | 38.63 | 38.55 | 38.55 | 1,194 | +0.14(+0.36%) |
Mar 05, 2024 | 38.43 | 38.46 | 38.41 | 38.41 | 425,992 | -0.24(-0.62%) |
Mar 04, 2024 | 38.63 | 38.70 | 38.63 | 38.66 | 5,835 | -0.02(-0.06%) |
Mar 01, 2024 | 38.49 | 38.68 | 38.49 | 38.68 | 321,069 | +0.15(+0.40%) |
Feb 29, 2024 | 38.43 | 38.53 | 38.38 | 38.53 | 10,376 | +0.18(+0.46%) |
Feb 28, 2024 | 38.38 | 38.41 | 38.33 | 38.35 | 3,885 | -0.07(-0.19%) |
Feb 27, 2024 | 38.37 | 38.42 | 38.37 | 38.42 | 3,360 | +0.05(+0.13%) |
Feb 26, 2024 | 38.45 | 38.45 | 38.35 | 38.37 | 5,181 | -0.08(-0.22%) |
Feb 23, 2024 | 38.52 | 38.52 | 38.37 | 38.45 | 7,721 | +0.03(+0.09%) |
Feb 22, 2024 | 38.22 | 38.43 | 38.22 | 38.42 | 4,845 | +0.49(+1.30%) |
Feb 21, 2024 | 37.78 | 37.93 | 37.74 | 37.93 | 5,027 | +0.06(+0.17%) |
Feb 20, 2024 | 37.97 | 37.97 | 37.76 | 37.86 | 5,139 | -0.13(-0.33%) |
Feb 16, 2024 | 38.09 | 38.16 | 37.99 | 37.99 | 7,747 | -0.14(-0.36%) |
Feb 15, 2024 | 38.03 | 38.13 | 37.99 | 38.13 | 3,083 | +0.15(+0.39%) |
Feb 14, 2024 | 37.92 | 37.98 | 37.82 | 37.98 | 30,983 | +0.27(+0.72%) |
Feb 13, 2024 | 37.74 | 37.77 | 37.56 | 37.71 | 7,093 | -0.34(-0.89%) |
Feb 12, 2024 | 38.14 | 38.20 | 38.05 | 38.05 | 8,940 | -0.07(-0.17%) |
Feb 09, 2024 | 38.01 | 38.12 | 38.01 | 38.12 | 35,391 | +0.14(+0.36%) |
Feb 08, 2024 | 37.99 | 37.99 | 37.89 | 37.98 | 2,600 | +0.03(+0.07%) |
Feb 07, 2024 | 37.88 | 37.99 | 37.88 | 37.95 | 2,581 | +0.20(+0.54%) |
Feb 06, 2024 | 37.67 | 37.75 | 37.66 | 37.75 | 1,532 | +0.04(+0.11%) |
Feb 05, 2024 | 37.56 | 37.75 | 37.56 | 37.71 | 23,045 | -0.10(-0.27%) |
Feb 02, 2024 | 37.70 | 37.85 | 37.70 | 37.81 | 7,385 | +0.34(+0.89%) |
Feb 01, 2024 | 37.29 | 37.50 | 37.19 | 37.48 | 9,684 | +0.28(+0.76%) |
Jan 31, 2024 | 37.46 | 37.46 | 37.14 | 37.19 | 7,615 | -0.40(-1.06%) |
Jan 30, 2024 | 37.54 | 37.62 | 37.54 | 37.59 | 6,671 | -0.02(-0.04%) |
Jan 29, 2024 | 37.41 | 37.61 | 37.41 | 37.61 | 38,428 | +0.18(+0.47%) |
Jan 26, 2024 | 37.45 | 37.45 | 37.39 | 37.43 | 14,974 | +0.02(+0.05%) |
Jan 25, 2024 | 37.38 | 37.43 | 37.37 | 37.41 | 4,005 | +0.10(+0.27%) |
Jan 24, 2024 | 37.42 | 37.42 | 37.31 | 37.31 | 8,827 | +0.03(+0.07%) |
Jan 23, 2024 | 37.20 | 37.28 | 37.18 | 37.28 | 4,023 | +0.07(+0.20%) |
Jan 22, 2024 | 37.24 | 37.27 | 37.18 | 37.21 | 5,112 | +0.11(+0.29%) |
Jan 19, 2024 | 36.81 | 37.12 | 36.81 | 37.10 | 13,853 | +0.32(+0.86%) |
Jan 18, 2024 | 36.58 | 36.78 | 36.53 | 36.78 | 11,446 | +0.24(+0.65%) |
Jan 17, 2024 | 36.48 | 36.55 | 36.43 | 36.55 | 4,565 | -0.13(-0.35%) |
Jan 16, 2024 | 36.64 | 36.74 | 36.60 | 36.68 | 11,821 | -0.13(-0.34%) |
Jan 12, 2024 | 36.79 | 36.80 | 36.71 | 36.80 | 6,948 | +0.04(+0.11%) |
Jan 11, 2024 | 36.62 | 36.76 | 36.53 | 36.76 | 2,808 | -0.01(-0.02%) |
Jan 10, 2024 | 36.69 | 36.77 | 36.66 | 36.77 | 18,660 | +0.15(+0.40%) |
Jan 09, 2024 | 36.48 | 36.63 | 36.47 | 36.62 | 68,079 | -0.04(-0.11%) |
Jan 08, 2024 | 36.38 | 36.66 | 36.38 | 36.66 | 3,586 | +0.39(+1.07%) |
Jan 05, 2024 | 36.24 | 36.40 | 36.19 | 36.27 | 4,406 | +0.05(+0.15%) |
Jan 04, 2024 | 36.37 | 36.43 | 36.22 | 36.22 | 12,067 | -0.09(-0.26%) |
Jan 03, 2024 | 36.38 | 36.43 | 36.31 | 36.31 | 16,517 | -0.21(-0.57%) |
Jan 02, 2024 | 36.45 | 36.53 | 36.45 | 36.52 | 1,679 | -0.16(-0.43%) |
Dec 29, 2023 | 36.74 | 36.74 | 36.65 | 36.68 | 3,187 | -0.05(-0.15%) |
Dec 28, 2023 | 36.77 | 36.78 | 36.73 | 36.73 | 5,449 | +0.00(+0.01%) |
Dec 27, 2023 | 36.63 | 36.73 | 36.63 | 36.73 | 2,203 | +0.02(+0.05%) |
Dec 26, 2023 | 36.65 | 36.71 | 36.63 | 36.71 | 4,483 | +0.15(+0.41%) |
Dec 22, 2023 | 36.60 | 36.61 | 36.50 | 36.56 | 1,496 | +0.06(+0.17%) |
Dec 21, 2023 | 36.42 | 36.51 | 36.28 | 36.50 | 3,787 | +0.25(+0.68%) |
Dec 20, 2023 | 36.60 | 36.62 | 36.25 | 36.25 | 3,011 | -0.41(-1.12%) |
Dec 19, 2023 | 36.49 | 36.66 | 36.49 | 36.66 | 9,488 | +0.17(+0.47%) |
Dec 18, 2023 | 36.45 | 36.54 | 36.45 | 36.49 | 5,256 | +0.11(+0.31%) |
Dec 15, 2023 | 36.36 | 36.38 | 36.27 | 36.37 | 8,989 | +0.06(+0.18%) |
Dec 14, 2023 | 36.38 | 36.47 | 36.31 | 36.31 | 3,600 | +0.05(+0.14%) |
Dec 13, 2023 | 35.95 | 36.26 | 35.95 | 36.26 | 1,876 | +0.37(+1.02%) |
Dec 12, 2023 | 35.70 | 35.90 | 35.70 | 35.89 | 5,747 | +0.13(+0.35%) |
Dec 11, 2023 | 35.70 | 35.78 | 35.70 | 35.77 | 3,634 | +0.10(+0.27%) |
Dec 08, 2023 | 35.54 | 35.70 | 35.53 | 35.67 | 3,743 | +0.15(+0.43%) |
Dec 07, 2023 | 35.45 | 35.57 | 35.44 | 35.52 | 5,582 | +0.20(+0.57%) |
Dec 06, 2023 | 35.52 | 35.52 | 35.32 | 35.32 | 5,277 | -0.11(-0.30%) |
Dec 05, 2023 | 35.45 | 35.47 | 35.35 | 35.42 | 13,925 | -0.02(-0.07%) |
Dec 04, 2023 | 35.44 | 35.45 | 35.33 | 35.45 | 56,196 | -0.11(-0.31%) |
Dec 01, 2023 | 35.43 | 35.62 | 35.41 | 35.56 | 11,857 | +0.09(+0.25%) |
Nov 30, 2023 | 35.29 | 35.47 | 35.26 | 35.47 | 3,478 | +0.16(+0.46%) |
Nov 29, 2023 | 35.50 | 35.50 | 35.31 | 35.31 | 20,915 | -0.02(-0.07%) |
Nov 28, 2023 | 35.28 | 35.44 | 35.27 | 35.33 | 311,266 | -0.01(-0.02%) |
Nov 27, 2023 | 35.29 | 35.39 | 35.27 | 35.34 | 12,603 | -0.04(-0.11%) |
Nov 24, 2023 | 35.33 | 35.38 | 35.33 | 35.38 | 2,124 | +0.05(+0.13%) |
Nov 22, 2023 | 35.27 | 35.37 | 35.27 | 35.33 | 3,309 | +0.05(+0.15%) |
Nov 21, 2023 | 35.28 | 35.28 | 35.20 | 35.28 | 31,291 | +0.01(+0.03%) |
Nov 20, 2023 | 35.12 | 35.35 | 35.12 | 35.27 | 11,689 | +0.15(+0.42%) |
Nov 17, 2023 | 35.00 | 35.12 | 34.99 | 35.12 | 8,402 | +0.06(+0.17%) |
Nov 16, 2023 | 34.92 | 35.06 | 34.91 | 35.06 | 7,376 | +0.04(+0.11%) |
Nov 15, 2023 | 35.07 | 35.07 | 34.93 | 35.02 | 8,422 | +0.08(+0.22%) |
Nov 14, 2023 | 34.78 | 35.04 | 34.78 | 34.94 | 72,572 | +0.46(+1.34%) |
Nov 13, 2023 | 34.41 | 34.51 | 34.35 | 34.48 | 10,434 | +0.05(+0.15%) |
Nov 10, 2023 | 34.23 | 34.46 | 34.13 | 34.43 | 144,596 | +0.35(+1.03%) |
Nov 09, 2023 | 34.29 | 34.29 | 34.01 | 34.08 | 18,552 | -0.22(-0.64%) |
Nov 08, 2023 | 34.25 | 34.30 | 34.21 | 34.30 | 8,125 | +0.07(+0.20%) |
Nov 07, 2023 | 34.29 | 34.29 | 34.22 | 34.23 | 5,796 | +0.10(+0.29%) |
Nov 06, 2023 | 34.20 | 34.20 | 34.08 | 34.13 | 6,755 | +0.05(+0.15%) |
Nov 03, 2023 | 33.99 | 34.20 | 33.99 | 34.08 | 9,212 | +0.21(+0.63%) |
Nov 02, 2023 | 33.73 | 33.88 | 33.71 | 33.87 | 5,325 | +0.50(+1.49%) |
Nov 01, 2023 | 33.16 | 33.41 | 33.16 | 33.37 | 9,458 | +0.25(+0.75%) |
Oct 31, 2023 | 33.00 | 33.15 | 32.96 | 33.12 | 12,931 | +0.16(+0.49%) |
Oct 30, 2023 | 32.83 | 33.04 | 32.82 | 32.96 | 3,022 | +0.33(+1.01%) |
Oct 27, 2023 | 32.80 | 32.84 | 32.63 | 32.63 | 11,021 | -0.17(-0.52%) |
Oct 26, 2023 | 33.04 | 33.04 | 32.77 | 32.80 | 40,495 | -0.28(-0.85%) |
Oct 25, 2023 | 33.24 | 33.24 | 33.07 | 33.08 | 3,632 | -0.34(-1.02%) |
Oct 24, 2023 | 33.41 | 33.48 | 33.37 | 33.42 | 8,924 | +0.19(+0.57%) |
Oct 23, 2023 | 33.30 | 33.42 | 33.23 | 33.23 | 8,219 | -0.07(-0.21%) |
Oct 20, 2023 | 33.60 | 33.60 | 33.30 | 33.30 | 3,971 | -0.31(-0.92%) |
Oct 19, 2023 | 33.81 | 33.88 | 33.56 | 33.61 | 7,404 | -0.18(-0.53%) |
Oct 18, 2023 | 34.00 | 34.01 | 33.79 | 33.79 | 34,462 | -0.41(-1.20%) |
Oct 17, 2023 | 34.00 | 34.28 | 34.00 | 34.20 | 17,119 | +0.08(+0.23%) |
Oct 16, 2023 | 34.18 | 34.22 | 34.12 | 34.12 | 15,284 | +0.24(+0.70%) |
Oct 13, 2023 | 34.17 | 34.17 | 33.87 | 33.88 | 3,113 | -0.18(-0.52%) |
Oct 12, 2023 | 34.15 | 34.20 | 33.96 | 34.06 | 5,426 | -0.16(-0.47%) |
Oct 11, 2023 | 34.18 | 34.22 | 34.00 | 34.22 | 11,011 | +0.12(+0.35%) |
Oct 10, 2023 | 34.02 | 34.24 | 34.02 | 34.10 | 10,356 | +0.20(+0.59%) |
Oct 09, 2023 | 33.67 | 33.99 | 33.67 | 33.90 | 6,180 | +0.15(+0.44%) |
Oct 06, 2023 | 33.35 | 33.82 | 33.35 | 33.75 | 1,902 | +0.23(+0.69%) |
Oct 05, 2023 | 33.37 | 33.54 | 33.29 | 33.52 | 26,870 | +0.00(+0.00%) |
Oct 04, 2023 | 33.37 | 33.54 | 33.30 | 33.52 | 25,806 | +0.24(+0.73%) |
Oct 03, 2023 | 33.55 | 33.55 | 33.22 | 33.28 | 16,406 | -0.33(-0.99%) |
Oct 02, 2023 | 33.63 | 33.64 | 33.51 | 33.61 | 5,874 | -0.05(-0.15%) |
Sep 29, 2023 | 33.89 | 33.89 | 33.61 | 33.66 | 13,677 | -0.03(-0.10%) |
Sep 28, 2023 | 33.52 | 33.78 | 33.52 | 33.69 | 4,790 | +0.15(+0.46%) |
Sep 27, 2023 | 33.62 | 33.62 | 33.38 | 33.54 | 24,623 | -0.03(-0.08%) |
Sep 26, 2023 | 33.75 | 33.75 | 33.52 | 33.57 | 10,690 | -0.35(-1.02%) |
Sep 25, 2023 | 33.75 | 33.91 | 33.81 | 33.91 | 29,093 | +0.15(+0.45%) |
Sep 22, 2023 | 33.93 | 34.01 | 33.75 | 33.76 | 72,152 | -0.14(-0.41%) |
Sep 21, 2023 | 34.14 | 34.16 | 33.88 | 33.90 | 65,785 | -0.41(-1.19%) |
Sep 20, 2023 | 34.62 | 34.64 | 34.31 | 34.31 | 42,000 | -0.24(-0.69%) |
Sep 19, 2023 | 34.56 | 34.58 | 34.39 | 34.55 | 221,879 | -0.06(-0.17%) |
Sep 18, 2023 | 34.58 | 34.67 | 34.56 | 34.61 | 14,800 | +0.02(+0.06%) |
Sep 15, 2023 | 34.83 | 34.83 | 34.57 | 34.59 | 125,690 | -0.32(-0.92%) |
Sep 14, 2023 | 34.85 | 34.94 | 34.76 | 34.91 | 28,109 | +0.24(+0.68%) |
Sep 13, 2023 | 34.71 | 34.74 | 34.61 | 34.67 | 27,381 | +0.01(+0.04%) |
Sep 12, 2023 | 34.75 | 34.78 | 34.61 | 34.66 | 33,232 | -0.12(-0.34%) |
Sep 11, 2023 | 34.78 | 34.81 | 34.68 | 34.78 | 59,730 | +0.17(+0.50%) |
Sep 08, 2023 | 34.63 | 34.70 | 34.58 | 34.61 | 70,975 | +0.03(+0.07%) |
Sep 07, 2023 | 34.49 | 34.60 | 34.45 | 34.58 | 7,804 | -0.06(-0.16%) |
Sep 06, 2023 | 34.79 | 34.79 | 34.53 | 34.64 | 60,530 | -0.22(-0.64%) |
Sep 05, 2023 | 35.00 | 35.00 | 34.82 | 34.86 | 128,385 | -0.05(-0.13%) |
Sep 01, 2023 | 35.12 | 35.12 | 34.81 | 34.91 | 270,576 | +0.08(+0.22%) |
Aug 31, 2023 | 35.00 | 35.05 | 34.83 | 34.83 | 630,177 | -0.09(-0.25%) |
Aug 30, 2023 | 34.79 | 34.94 | 34.76 | 34.92 | 36,441 | +0.15(+0.43%) |
Aug 29, 2023 | 34.59 | 34.80 | 34.56 | 34.77 | 10,048 | +0.48(+1.41%) |
Aug 28, 2023 | 34.26 | 34.28 | 34.12 | 34.28 | 64,694 | +0.21(+0.61%) |
Aug 25, 2023 | 33.97 | 34.15 | 33.75 | 34.07 | 5,450 | +0.20(+0.60%) |
Aug 24, 2023 | 34.21 | 34.21 | 33.87 | 33.87 | 2,111 | -0.40(-1.18%) |
Aug 23, 2023 | 34.07 | 34.34 | 34.07 | 34.27 | 4,642 | +0.36(+1.06%) |
Aug 22, 2023 | 34.13 | 34.13 | 33.87 | 33.91 | 7,212 | -0.10(-0.28%) |
Aug 21, 2023 | 33.90 | 34.02 | 33.72 | 34.01 | 6,410 | +0.23(+0.69%) |
Aug 18, 2023 | 33.63 | 33.82 | 33.62 | 33.78 | 5,307 | -0.05(-0.15%) |
Aug 17, 2023 | 34.07 | 34.13 | 33.78 | 33.83 | 4,791 | -0.24(-0.71%) |
Aug 16, 2023 | 34.31 | 34.31 | 34.07 | 34.07 | 26,538 | -0.25(-0.73%) |
Aug 15, 2023 | 34.53 | 34.53 | 34.32 | 34.32 | 6,302 | -0.36(-1.04%) |
Aug 14, 2023 | 34.63 | 34.68 | 34.58 | 34.68 | 4,504 | +0.19(+0.54%) |
Aug 11, 2023 | 34.41 | 34.57 | 34.40 | 34.50 | 51,360 | -0.05(-0.14%) |
Aug 10, 2023 | 34.83 | 34.91 | 34.52 | 34.54 | 78,831 | +0.02(+0.07%) |
Aug 09, 2023 | 34.53 | 34.71 | 34.50 | 34.52 | 14,077 | -0.28(-0.79%) |
Aug 08, 2023 | 34.67 | 34.80 | 34.62 | 34.80 | 8,532 | -0.14(-0.40%) |
Aug 07, 2023 | 34.82 | 34.94 | 34.77 | 34.94 | 5,610 | +0.31(+0.91%) |
Aug 04, 2023 | 35.00 | 35.05 | 34.61 | 34.62 | 7,638 | -0.19(-0.54%) |
Aug 03, 2023 | 34.81 | 34.91 | 34.80 | 34.81 | 4,093 | -0.10(-0.27%) |
Aug 02, 2023 | 35.09 | 35.09 | 34.88 | 34.91 | 9,596 | -0.47(-1.33%) |
Aug 01, 2023 | 35.37 | 35.40 | 35.32 | 35.38 | 28,601 | -0.07(-0.20%) |
Jul 31, 2023 | 35.41 | 35.54 | 35.37 | 35.45 | 19,006 | +0.03(+0.08%) |
Jul 28, 2023 | 35.37 | 35.43 | 35.37 | 35.42 | 5,140 | +0.34(+0.98%) |
Jul 27, 2023 | 35.41 | 35.41 | 35.02 | 35.08 | 8,612 | -0.20(-0.56%) |
Jul 26, 2023 | 35.26 | 35.28 | 35.19 | 35.28 | 2,204 | -0.04(-0.12%) |
Jul 25, 2023 | 35.30 | 35.36 | 35.25 | 35.32 | 16,597 | +0.11(+0.31%) |
Jul 24, 2023 | 35.12 | 35.21 | 35.12 | 35.21 | 5,226 | +0.13(+0.37%) |
Jul 21, 2023 | 35.14 | 35.17 | 35.04 | 35.08 | 3,792 | +0.06(+0.16%) |
Jul 20, 2023 | 35.20 | 35.22 | 35.02 | 35.02 | 5,041 | -0.28(-0.78%) |
Jul 19, 2023 | 35.27 | 35.33 | 35.22 | 35.30 | 40,665 | +0.08(+0.23%) |
Jul 18, 2023 | 35.10 | 35.23 | 35.09 | 35.22 | 8,873 | +0.24(+0.69%) |
Jul 17, 2023 | 34.87 | 35.02 | 34.87 | 34.98 | 6,691 | +0.18(+0.52%) |
Jul 14, 2023 | 34.89 | 34.95 | 34.80 | 34.80 | 25,623 | -0.06(-0.18%) |
Jul 13, 2023 | 34.71 | 34.86 | 34.71 | 34.86 | 156,208 | +0.28(+0.80%) |
Jul 12, 2023 | 34.61 | 34.67 | 34.55 | 34.59 | 10,014 | +0.25(+0.74%) |
Jul 11, 2023 | 34.20 | 34.33 | 34.17 | 34.33 | 478,618 | +0.23(+0.68%) |
Jul 10, 2023 | 34.13 | 34.13 | 34.02 | 34.10 | 6,465 | +0.04(+0.13%) |
Jul 07, 2023 | 34.05 | 34.38 | 34.05 | 34.06 | 12,890 | -0.09(-0.27%) |
Jul 06, 2023 | 33.96 | 34.15 | 33.96 | 34.15 | 8,008 | -0.26(-0.75%) |
Jul 05, 2023 | 34.37 | 34.47 | 34.33 | 34.41 | 108,146 | -0.04(-0.12%) |
Jul 03, 2023 | 34.45 | 34.45 | 34.39 | 34.45 | 3,169 | -0.00(-0.00%) |
Jun 30, 2023 | 34.30 | 34.47 | 34.30 | 34.45 | 3,863 | +0.45(+1.33%) |
Jun 29, 2023 | 33.93 | 34.00 | 33.91 | 34.00 | 1,914 | +0.15(+0.46%) |
Jun 28, 2023 | 33.90 | 33.94 | 33.82 | 33.85 | 1,825 | -0.05(-0.14%) |
Jun 27, 2023 | 33.61 | 33.89 | 33.61 | 33.89 | 4,010 | +0.34(+1.01%) |
Jun 26, 2023 | 33.67 | 33.68 | 33.54 | 33.55 | 9,448 | -0.16(-0.47%) |
Jun 23, 2023 | 33.72 | 33.77 | 33.67 | 33.71 | 12,054 | -0.19(-0.56%) |
Jun 22, 2023 | 33.78 | 33.90 | 33.78 | 33.90 | 4,998 | +0.08(+0.25%) |
Jun 21, 2023 | 33.82 | 33.86 | 33.82 | 33.82 | 1,628 | -0.17(-0.51%) |
Jun 20, 2023 | 33.96 | 34.01 | 33.87 | 34.00 | 7,396 | -0.14(-0.40%) |
Jun 16, 2023 | 34.38 | 34.38 | 34.12 | 34.13 | 5,591 | -0.10(-0.28%) |
Jun 15, 2023 | 33.81 | 34.28 | 33.81 | 34.23 | 2,421 | +0.45(+1.33%) |
Jun 14, 2023 | 33.83 | 33.97 | 33.64 | 33.78 | 6,135 | -0.03(-0.08%) |
Jun 13, 2023 | 33.79 | 33.85 | 33.73 | 33.81 | 1,778 | +0.21(+0.62%) |
Jun 12, 2023 | 33.37 | 33.60 | 33.37 | 33.60 | 3,755 | +0.27(+0.80%) |
Jun 09, 2023 | 33.38 | 33.43 | 33.27 | 33.33 | 15,087 | +0.05(+0.14%) |
Jun 08, 2023 | 33.12 | 33.29 | 33.12 | 33.28 | 7,252 | +0.19(+0.59%) |
Jun 07, 2023 | 33.24 | 33.24 | 33.07 | 33.09 | 4,374 | -0.15(-0.44%) |
Jun 06, 2023 | 33.19 | 33.24 | 33.08 | 33.24 | 4,064 | +0.06(+0.20%) |
Jun 05, 2023 | 33.23 | 33.32 | 33.12 | 33.17 | 9,965 | -0.06(-0.17%) |
Jun 02, 2023 | 33.09 | 33.23 | 33.09 | 33.23 | 5,161 | +0.45(+1.37%) |
Jun 01, 2023 | 32.56 | 32.81 | 32.56 | 32.78 | 2,571 | +0.26(+0.80%) |
May 31, 2023 | 32.62 | 32.62 | 32.46 | 32.52 | 5,224 | -0.16(-0.50%) |
May 30, 2023 | 32.72 | 32.72 | 32.63 | 32.68 | 1,746 | -0.03(-0.09%) |
May 26, 2023 | 32.64 | 32.71 | 32.64 | 32.71 | 1,921 | +0.37(+1.13%) |
May 25, 2023 | 32.27 | 32.40 | 32.26 | 32.34 | 9,184 | +0.22(+0.69%) |
May 24, 2023 | 32.14 | 32.19 | 32.04 | 32.12 | 4,818 | -0.20(-0.63%) |
May 23, 2023 | 32.56 | 32.56 | 32.31 | 32.33 | 7,107 | -0.28(-0.86%) |
May 22, 2023 | 32.62 | 32.68 | 32.61 | 32.61 | 1,673 | +0.00(+0.01%) |
May 19, 2023 | 32.68 | 32.70 | 32.57 | 32.61 | 3,778 | -0.04(-0.13%) |
May 18, 2023 | 32.34 | 32.65 | 32.34 | 32.65 | 4,424 | +0.26(+0.79%) |
May 17, 2023 | 32.19 | 32.43 | 32.13 | 32.39 | 5,925 | +0.31(+0.96%) |
May 16, 2023 | 32.17 | 32.17 | 32.08 | 32.08 | 1,961 | -0.13(-0.42%) |
May 15, 2023 | 32.27 | 32.27 | 32.06 | 32.22 | 12,112 | +0.04(+0.12%) |
May 12, 2023 | 32.11 | 32.18 | 32.02 | 32.18 | 1,564 | -0.01(-0.05%) |
May 11, 2023 | 32.26 | 32.26 | 32.09 | 32.19 | 9,621 | -0.07(-0.21%) |
May 10, 2023 | 32.21 | 32.29 | 32.10 | 32.26 | 32,971 | +0.10(+0.31%) |
May 09, 2023 | 32.17 | 32.20 | 32.16 | 32.16 | 3,874 | -0.11(-0.34%) |
May 08, 2023 | 32.22 | 32.30 | 32.22 | 32.27 | 1,735 | +0.01(+0.04%) |
May 05, 2023 | 32.20 | 32.31 | 32.20 | 32.26 | 1,632 | +0.46(+1.45%) |
May 04, 2023 | 31.87 | 31.87 | 31.78 | 31.80 | 6,528 | -0.19(-0.60%) |
May 03, 2023 | 32.16 | 32.29 | 31.99 | 31.99 | 4,795 | -0.19(-0.60%) |
May 02, 2023 | 32.18 | 32.18 | 31.99 | 32.18 | 2,791 | -0.29(-0.91%) |