Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 40.82 | 40.82 | 40.69 | 40.76 | 78,725 | +0.00(+0.01%) |
Aug 29, 2024 | 40.77 | 40.77 | 40.71 | 40.75 | 69,741 | +0.01(+0.04%) |
Aug 28, 2024 | 40.76 | 40.77 | 40.69 | 40.74 | 120,893 | +0.01(+0.02%) |
Aug 27, 2024 | 40.71 | 40.78 | 40.67 | 40.73 | 114,715 | -0.02(-0.05%) |
Aug 26, 2024 | 40.82 | 40.83 | 40.72 | 40.75 | 119,225 | -0.06(-0.15%) |
Aug 23, 2024 | 40.69 | 40.81 | 40.63 | 40.81 | 82,774 | +0.23(+0.58%) |
Aug 22, 2024 | 40.64 | 40.64 | 40.54 | 40.57 | 70,489 | -0.04(-0.09%) |
Aug 21, 2024 | 40.57 | 40.63 | 40.53 | 40.61 | 108,110 | +0.10(+0.24%) |
Aug 20, 2024 | 40.57 | 40.59 | 40.47 | 40.51 | 156,072 | -0.08(-0.19%) |
Aug 19, 2024 | 40.49 | 40.59 | 40.47 | 40.59 | 150,850 | +0.08(+0.21%) |
Aug 16, 2024 | 40.35 | 40.52 | 40.34 | 40.51 | 188,459 | +0.14(+0.35%) |
Aug 15, 2024 | 40.34 | 40.36 | 40.29 | 40.36 | 91,108 | +0.05(+0.12%) |
Aug 14, 2024 | 40.21 | 40.32 | 40.21 | 40.31 | 87,042 | +0.08(+0.20%) |
Aug 13, 2024 | 40.14 | 40.24 | 40.11 | 40.24 | 138,417 | +0.23(+0.57%) |
Aug 12, 2024 | 40.03 | 40.07 | 40.00 | 40.01 | 111,575 | -0.04(-0.10%) |
Aug 09, 2024 | 40.09 | 40.09 | 39.99 | 40.05 | 225,412 | -0.03(-0.07%) |
Aug 08, 2024 | 40.03 | 40.09 | 39.97 | 40.08 | 86,322 | +0.15(+0.38%) |
Aug 07, 2024 | 40.13 | 40.13 | 39.90 | 39.93 | 90,400 | +0.06(+0.16%) |
Aug 06, 2024 | 39.95 | 40.02 | 39.77 | 39.86 | 473,479 | +0.08(+0.20%) |
Aug 05, 2024 | 39.55 | 39.84 | 39.49 | 39.78 | 358,586 | -0.25(-0.62%) |
Aug 02, 2024 | 40.06 | 40.11 | 39.97 | 40.03 | 101,739 | -0.13(-0.32%) |
Aug 01, 2024 | 40.23 | 40.28 | 40.14 | 40.16 | 193,560 | -0.06(-0.14%) |
Jul 31, 2024 | 40.17 | 40.22 | 40.11 | 40.21 | 153,450 | +0.14(+0.34%) |
Jul 30, 2024 | 40.10 | 40.10 | 40.00 | 40.08 | 66,488 | +0.04(+0.10%) |
Jul 29, 2024 | 40.15 | 40.15 | 40.00 | 40.04 | 253,174 | -0.04(-0.10%) |
Jul 26, 2024 | 40.06 | 40.10 | 40.03 | 40.08 | 103,152 | +0.09(+0.22%) |
Jul 25, 2024 | 39.98 | 40.09 | 39.98 | 39.99 | 102,775 | +0.00(+0.00%) |
Jul 24, 2024 | 40.05 | 40.09 | 39.96 | 39.99 | 61,253 | -0.12(-0.29%) |
Jul 23, 2024 | 40.08 | 40.13 | 40.05 | 40.11 | 192,313 | +0.03(+0.07%) |
Jul 22, 2024 | 40.00 | 40.08 | 39.99 | 40.08 | 77,491 | +0.15(+0.37%) |
Jul 19, 2024 | 40.17 | 40.17 | 39.88 | 39.93 | 62,215 | -0.03(-0.07%) |
Jul 18, 2024 | 39.99 | 40.05 | 39.92 | 39.96 | 86,450 | -0.07(-0.17%) |
Jul 17, 2024 | 39.93 | 40.06 | 39.93 | 40.03 | 123,817 | -0.08(-0.20%) |
Jul 16, 2024 | 39.98 | 40.11 | 39.93 | 40.11 | 215,803 | +0.20(+0.50%) |
Jul 15, 2024 | 39.95 | 39.95 | 39.86 | 39.91 | 170,355 | -0.00(-0.01%) |
Jul 12, 2024 | 39.77 | 39.92 | 39.77 | 39.91 | 105,350 | +0.10(+0.25%) |
Jul 11, 2024 | 39.76 | 39.83 | 39.76 | 39.81 | 201,324 | +0.15(+0.37%) |
Jul 10, 2024 | 39.64 | 39.67 | 39.61 | 39.67 | 118,913 | +0.05(+0.12%) |
Jul 09, 2024 | 39.64 | 39.64 | 39.56 | 39.62 | 118,781 | -0.02(-0.06%) |
Jul 08, 2024 | 39.64 | 39.67 | 39.61 | 39.64 | 127,041 | -0.01(-0.04%) |
Jul 05, 2024 | 39.60 | 39.66 | 39.56 | 39.66 | 67,892 | +0.09(+0.22%) |
Jul 03, 2024 | 39.43 | 39.57 | 39.43 | 39.57 | 48,570 | +0.15(+0.39%) |
Jul 02, 2024 | 39.30 | 39.42 | 39.28 | 39.42 | 60,847 | +0.08(+0.21%) |
Jul 01, 2024 | 39.40 | 39.40 | 39.30 | 39.33 | 85,392 | -0.02(-0.05%) |
Jun 28, 2024 | 39.42 | 39.50 | 39.35 | 39.35 | 153,862 | -0.04(-0.10%) |
Jun 27, 2024 | 39.36 | 39.39 | 39.34 | 39.39 | 90,581 | +0.02(+0.05%) |
Jun 26, 2024 | 39.37 | 39.39 | 39.35 | 39.37 | 301,812 | -0.08(-0.21%) |
Jun 25, 2024 | 39.47 | 39.47 | 39.42 | 39.46 | 106,151 | -0.02(-0.06%) |
Jun 24, 2024 | 39.49 | 39.51 | 39.43 | 39.48 | 44,508 | +0.01(+0.02%) |
Jun 21, 2024 | 39.40 | 39.48 | 39.38 | 39.47 | 56,864 | +0.05(+0.12%) |
Jun 20, 2024 | 39.41 | 39.43 | 39.34 | 39.42 | 143,477 | -0.07(-0.17%) |
Jun 18, 2024 | 39.37 | 39.49 | 39.37 | 39.49 | 102,207 | +0.13(+0.32%) |
Jun 17, 2024 | 39.27 | 39.40 | 39.22 | 39.36 | 129,260 | +0.05(+0.12%) |
Jun 14, 2024 | 39.38 | 39.38 | 39.29 | 39.31 | 132,886 | -0.17(-0.42%) |
Jun 13, 2024 | 39.56 | 39.56 | 39.43 | 39.48 | 172,664 | +0.04(+0.10%) |
Jun 12, 2024 | 39.56 | 39.58 | 39.44 | 39.44 | 152,781 | +0.11(+0.27%) |
Jun 11, 2024 | 39.25 | 39.33 | 39.23 | 39.33 | 153,454 | +0.04(+0.10%) |
Jun 10, 2024 | 39.24 | 39.29 | 39.19 | 39.29 | 247,079 | +0.05(+0.12%) |
Jun 07, 2024 | 39.21 | 39.28 | 39.20 | 39.25 | 80,678 | -0.10(-0.25%) |
Jun 06, 2024 | 39.38 | 39.38 | 39.32 | 39.34 | 137,622 | -0.02(-0.05%) |
Jun 05, 2024 | 39.34 | 39.39 | 39.28 | 39.36 | 112,104 | +0.10(+0.26%) |
Jun 04, 2024 | 39.27 | 39.33 | 39.25 | 39.26 | 68,583 | -0.04(-0.11%) |
Jun 03, 2024 | 39.25 | 39.30 | 39.20 | 39.30 | 35,949 | +0.13(+0.34%) |
May 31, 2024 | 39.08 | 39.17 | 39.08 | 39.17 | 143,406 | +0.12(+0.30%) |
May 30, 2024 | 38.97 | 39.08 | 38.97 | 39.05 | 80,916 | +0.12(+0.31%) |
May 29, 2024 | 38.93 | 38.99 | 38.92 | 38.93 | 76,741 | -0.15(-0.37%) |
May 28, 2024 | 39.22 | 39.23 | 39.05 | 39.08 | 80,937 | -0.15(-0.37%) |
May 24, 2024 | 39.13 | 39.22 | 39.07 | 39.22 | 72,045 | +0.16(+0.42%) |
May 23, 2024 | 39.24 | 39.24 | 39.04 | 39.06 | 130,649 | -0.18(-0.47%) |
May 22, 2024 | 39.20 | 39.24 | 39.16 | 39.24 | 246,338 | -0.03(-0.07%) |
May 21, 2024 | 39.29 | 39.34 | 39.26 | 39.27 | 195,183 | -0.03(-0.09%) |
May 20, 2024 | 39.24 | 39.31 | 39.24 | 39.31 | 108,524 | -0.00(-0.01%) |
May 17, 2024 | 39.25 | 39.31 | 39.23 | 39.31 | 77,901 | +0.02(+0.05%) |
May 16, 2024 | 39.36 | 39.36 | 39.27 | 39.29 | 93,271 | -0.09(-0.22%) |
May 15, 2024 | 39.30 | 39.38 | 39.26 | 39.38 | 146,596 | +0.20(+0.52%) |
May 14, 2024 | 39.11 | 39.18 | 39.11 | 39.17 | 180,298 | +0.07(+0.17%) |
May 13, 2024 | 39.19 | 39.19 | 39.08 | 39.11 | 111,577 | -0.02(-0.05%) |
May 10, 2024 | 39.18 | 39.18 | 39.07 | 39.13 | 205,730 | -0.07(-0.19%) |
May 09, 2024 | 39.16 | 39.20 | 39.10 | 39.20 | 144,612 | +0.02(+0.06%) |
May 08, 2024 | 39.17 | 39.19 | 39.15 | 39.17 | 96,106 | -0.05(-0.12%) |
May 07, 2024 | 39.29 | 39.30 | 39.18 | 39.22 | 307,310 | -0.02(-0.05%) |
May 06, 2024 | 39.27 | 39.31 | 39.23 | 39.24 | 1,105,375 | +0.04(+0.10%) |
May 03, 2024 | 39.27 | 39.34 | 39.15 | 39.20 | 320,648 | +0.13(+0.32%) |
May 02, 2024 | 38.98 | 39.08 | 38.88 | 39.08 | 150,401 | +0.18(+0.47%) |
May 01, 2024 | 38.68 | 39.03 | 38.68 | 38.89 | 186,871 | +0.20(+0.51%) |
Apr 30, 2024 | 38.81 | 38.89 | 38.69 | 38.70 | 102,567 | -0.24(-0.62%) |
Apr 29, 2024 | 38.87 | 38.94 | 38.83 | 38.94 | 927,791 | +0.13(+0.35%) |
Apr 26, 2024 | 38.71 | 38.81 | 38.70 | 38.80 | 81,916 | +0.10(+0.26%) |
Apr 25, 2024 | 38.55 | 38.73 | 38.48 | 38.70 | 484,367 | -0.10(-0.26%) |
Apr 24, 2024 | 38.78 | 38.84 | 38.69 | 38.80 | 94,080 | -0.04(-0.10%) |
Apr 23, 2024 | 38.70 | 38.87 | 38.70 | 38.84 | 73,931 | +0.18(+0.47%) |
Apr 22, 2024 | 38.56 | 38.69 | 38.54 | 38.66 | 196,489 | +0.20(+0.52%) |
Apr 19, 2024 | 38.43 | 38.53 | 38.43 | 38.46 | 216,440 | +0.03(+0.07%) |
Apr 18, 2024 | 38.39 | 38.46 | 38.32 | 38.43 | 666,305 | +0.06(+0.15%) |
Apr 17, 2024 | 38.45 | 38.52 | 38.36 | 38.37 | 2,013,201 | +0.02(+0.05%) |
Apr 16, 2024 | 38.44 | 38.47 | 38.33 | 38.35 | 538,705 | -0.14(-0.37%) |
Apr 15, 2024 | 38.74 | 38.74 | 38.45 | 38.50 | 276,048 | -0.24(-0.62%) |
Apr 12, 2024 | 38.65 | 38.74 | 38.65 | 38.74 | 247,866 | +0.01(+0.04%) |
Apr 11, 2024 | 38.77 | 38.80 | 38.63 | 38.72 | 331,824 | -0.02(-0.06%) |
Apr 10, 2024 | 38.82 | 38.88 | 38.67 | 38.75 | 267,740 | -0.33(-0.84%) |
Apr 09, 2024 | 39.06 | 39.11 | 38.99 | 39.07 | 142,801 | +0.07(+0.17%) |
Apr 08, 2024 | 38.88 | 39.01 | 38.88 | 39.01 | 478,700 | +0.12(+0.32%) |
Apr 05, 2024 | 38.90 | 38.93 | 38.86 | 38.88 | 163,531 | +0.00(+0.00%) |
Apr 04, 2024 | 39.02 | 39.06 | 38.83 | 38.88 | 163,086 | -0.08(-0.20%) |
Apr 03, 2024 | 38.86 | 38.97 | 38.83 | 38.96 | 165,923 | +0.01(+0.02%) |
Apr 02, 2024 | 38.88 | 38.95 | 38.85 | 38.95 | 145,226 | -0.07(-0.17%) |
Apr 01, 2024 | 39.19 | 39.19 | 38.99 | 39.02 | 222,849 | -0.17(-0.44%) |
Mar 28, 2024 | 39.22 | 39.25 | 39.15 | 39.19 | 271,095 | -0.06(-0.15%) |
Mar 27, 2024 | 39.13 | 39.25 | 39.12 | 39.25 | 160,360 | +0.19(+0.49%) |
Mar 26, 2024 | 39.12 | 39.14 | 39.04 | 39.05 | 842,621 | -0.08(-0.19%) |
Mar 25, 2024 | 39.08 | 39.15 | 39.08 | 39.13 | 525,273 | -0.04(-0.10%) |
Mar 22, 2024 | 39.20 | 39.24 | 39.16 | 39.17 | 84,429 | -0.02(-0.05%) |
Mar 21, 2024 | 39.29 | 39.29 | 39.16 | 39.19 | 273,669 | -0.09(-0.22%) |
Mar 20, 2024 | 39.16 | 39.29 | 39.10 | 39.27 | 366,529 | +0.08(+0.19%) |
Mar 19, 2024 | 39.04 | 39.20 | 39.02 | 39.20 | 179,314 | +0.17(+0.44%) |
Mar 18, 2024 | 39.06 | 39.08 | 39.00 | 39.03 | 116,158 | -0.04(-0.10%) |
Mar 15, 2024 | 38.96 | 39.06 | 38.89 | 39.06 | 435,396 | +0.10(+0.27%) |
Mar 14, 2024 | 39.15 | 39.16 | 38.90 | 38.96 | 193,801 | -0.16(-0.41%) |
Mar 13, 2024 | 39.14 | 39.20 | 39.09 | 39.12 | 351,434 | -0.02(-0.05%) |
Mar 12, 2024 | 39.16 | 39.16 | 39.03 | 39.14 | 104,386 | +0.02(+0.05%) |
Mar 11, 2024 | 39.06 | 39.12 | 39.05 | 39.12 | 150,496 | +0.03(+0.07%) |
Mar 08, 2024 | 39.13 | 39.23 | 39.05 | 39.09 | 135,162 | +0.02(+0.05%) |
Mar 07, 2024 | 39.11 | 39.13 | 39.05 | 39.07 | 213,362 | +0.03(+0.07%) |
Mar 06, 2024 | 39.05 | 39.09 | 39.00 | 39.05 | 240,923 | +0.10(+0.27%) |
Mar 05, 2024 | 38.96 | 39.05 | 38.92 | 38.94 | 174,069 | -0.03(-0.07%) |
Mar 04, 2024 | 38.94 | 39.02 | 38.89 | 38.97 | 129,844 | +0.04(+0.10%) |
Mar 01, 2024 | 38.84 | 38.94 | 38.75 | 38.93 | 206,221 | +0.16(+0.42%) |
Feb 29, 2024 | 38.79 | 38.85 | 38.75 | 38.77 | 88,708 | -0.01(-0.02%) |
Feb 28, 2024 | 38.71 | 38.81 | 38.69 | 38.78 | 159,020 | +0.02(+0.05%) |
Feb 27, 2024 | 38.74 | 38.76 | 38.66 | 38.76 | 767,448 | +0.06(+0.15%) |
Feb 26, 2024 | 38.77 | 38.77 | 38.62 | 38.70 | 197,018 | -0.03(-0.07%) |
Feb 23, 2024 | 38.74 | 38.78 | 38.69 | 38.73 | 134,041 | +0.06(+0.15%) |
Feb 22, 2024 | 38.62 | 38.67 | 38.57 | 38.67 | 93,326 | +0.17(+0.44%) |
Feb 21, 2024 | 38.53 | 38.56 | 38.44 | 38.50 | 74,080 | -0.04(-0.10%) |
Feb 20, 2024 | 38.40 | 38.57 | 38.40 | 38.54 | 108,265 | +0.10(+0.27%) |
Feb 16, 2024 | 38.45 | 38.50 | 38.41 | 38.44 | 247,050 | -0.13(-0.34%) |
Feb 15, 2024 | 38.55 | 38.60 | 38.46 | 38.57 | 132,109 | +0.10(+0.27%) |
Feb 14, 2024 | 38.42 | 38.47 | 38.38 | 38.46 | 118,119 | +0.14(+0.37%) |
Feb 13, 2024 | 38.30 | 38.41 | 38.21 | 38.32 | 156,629 | -0.28(-0.74%) |
Feb 12, 2024 | 38.68 | 38.70 | 38.55 | 38.61 | 112,495 | -0.05(-0.12%) |
Feb 09, 2024 | 38.59 | 38.68 | 38.54 | 38.65 | 190,568 | +0.10(+0.27%) |
Feb 08, 2024 | 38.53 | 38.62 | 38.50 | 38.55 | 89,527 | -0.01(-0.02%) |
Feb 07, 2024 | 38.62 | 38.62 | 38.48 | 38.56 | 132,103 | +0.01(+0.02%) |
Feb 06, 2024 | 38.38 | 38.57 | 38.38 | 38.55 | 163,553 | +0.23(+0.59%) |
Feb 05, 2024 | 38.44 | 38.44 | 38.26 | 38.32 | 171,994 | -0.23(-0.59%) |
Feb 02, 2024 | 38.47 | 38.61 | 38.47 | 38.55 | 220,877 | -0.14(-0.37%) |
Feb 01, 2024 | 38.66 | 38.73 | 38.58 | 38.69 | 116,616 | +0.14(+0.37%) |
Jan 31, 2024 | 38.65 | 38.72 | 38.53 | 38.55 | 325,621 | -0.09(-0.24%) |
Jan 30, 2024 | 38.70 | 38.70 | 38.55 | 38.64 | 111,180 | -0.04(-0.10%) |
Jan 29, 2024 | 38.60 | 38.70 | 38.57 | 38.68 | 202,768 | +0.08(+0.19%) |
Jan 26, 2024 | 38.60 | 38.65 | 38.57 | 38.60 | 176,507 | +0.00(+0.00%) |
Jan 25, 2024 | 38.45 | 38.62 | 38.43 | 38.60 | 146,307 | +0.26(+0.69%) |
Jan 24, 2024 | 38.48 | 38.49 | 38.29 | 38.34 | 159,209 | -0.01(-0.02%) |
Jan 23, 2024 | 38.37 | 38.37 | 38.29 | 38.35 | 101,534 | -0.02(-0.05%) |
Jan 22, 2024 | 38.41 | 38.48 | 38.36 | 38.37 | 233,717 | -0.01(-0.02%) |
Jan 19, 2024 | 38.33 | 38.38 | 38.19 | 38.38 | 138,779 | +0.10(+0.27%) |
Jan 18, 2024 | 38.28 | 38.29 | 38.20 | 38.28 | 261,371 | +0.06(+0.15%) |
Jan 17, 2024 | 38.28 | 38.28 | 38.13 | 38.22 | 227,406 | -0.19(-0.49%) |
Jan 16, 2024 | 38.50 | 38.52 | 38.36 | 38.41 | 134,578 | -0.13(-0.34%) |
Jan 12, 2024 | 38.62 | 38.67 | 38.52 | 38.54 | 243,196 | +0.03(+0.07%) |
Jan 11, 2024 | 38.42 | 38.55 | 38.30 | 38.51 | 158,070 | +0.10(+0.27%) |
Jan 10, 2024 | 38.40 | 38.44 | 38.33 | 38.41 | 165,685 | +0.11(+0.29%) |
Jan 09, 2024 | 38.23 | 38.35 | 38.20 | 38.29 | 174,237 | -0.03(-0.07%) |
Jan 08, 2024 | 38.15 | 38.32 | 38.11 | 38.32 | 350,051 | +0.25(+0.65%) |
Jan 05, 2024 | 38.02 | 38.24 | 38.01 | 38.07 | 225,228 | +0.02(+0.06%) |
Jan 04, 2024 | 38.13 | 38.18 | 38.05 | 38.05 | 180,707 | -0.16(-0.42%) |
Jan 03, 2024 | 37.99 | 38.28 | 37.99 | 38.21 | 147,697 | -0.10(-0.27%) |
Jan 02, 2024 | 38.32 | 38.34 | 38.24 | 38.31 | 186,443 | -0.08(-0.22%) |
Dec 29, 2023 | 38.54 | 38.63 | 38.40 | 38.40 | 243,979 | -0.15(-0.39%) |
Dec 28, 2023 | 38.70 | 38.70 | 38.50 | 38.55 | 236,128 | -0.14(-0.36%) |
Dec 27, 2023 | 38.58 | 38.74 | 38.54 | 38.69 | 282,817 | +0.19(+0.49%) |
Dec 26, 2023 | 38.47 | 38.54 | 38.45 | 38.50 | 501,406 | +0.07(+0.17%) |
Dec 22, 2023 | 38.54 | 38.58 | 38.44 | 38.44 | 270,070 | -0.04(-0.10%) |
Dec 21, 2023 | 38.48 | 38.51 | 38.37 | 38.47 | 131,733 | +0.21(+0.54%) |
Dec 20, 2023 | 38.30 | 38.45 | 38.27 | 38.27 | 163,372 | -0.03(-0.07%) |
Dec 19, 2023 | 38.19 | 38.34 | 38.19 | 38.29 | 1,061,695 | +0.16(+0.42%) |
Dec 18, 2023 | 38.14 | 38.16 | 38.02 | 38.13 | 461,353 | +0.05(+0.12%) |
Dec 15, 2023 | 38.16 | 38.19 | 38.02 | 38.09 | 359,296 | -0.07(-0.18%) |
Dec 14, 2023 | 38.15 | 38.29 | 38.09 | 38.16 | 313,821 | +0.20(+0.52%) |
Dec 13, 2023 | 37.54 | 37.99 | 37.48 | 37.96 | 432,248 | +0.51(+1.37%) |
Dec 12, 2023 | 37.31 | 37.46 | 37.24 | 37.45 | 314,333 | +0.07(+0.20%) |
Dec 11, 2023 | 37.38 | 37.38 | 37.25 | 37.37 | 387,723 | -0.02(-0.05%) |
Dec 08, 2023 | 37.33 | 37.39 | 37.28 | 37.39 | 204,209 | -0.05(-0.12%) |
Dec 07, 2023 | 37.45 | 37.49 | 37.38 | 37.44 | 227,908 | +0.03(+0.07%) |
Dec 06, 2023 | 37.44 | 37.44 | 37.35 | 37.41 | 296,891 | +0.02(+0.05%) |
Dec 05, 2023 | 37.34 | 37.41 | 37.28 | 37.39 | 277,198 | +0.02(+0.05%) |
Dec 04, 2023 | 37.21 | 37.37 | 37.20 | 37.37 | 279,847 | -0.05(-0.12%) |
Dec 01, 2023 | 37.16 | 37.42 | 37.04 | 37.42 | 171,851 | +0.27(+0.72%) |
Nov 30, 2023 | 37.21 | 37.22 | 37.01 | 37.15 | 210,106 | -0.04(-0.10%) |
Nov 29, 2023 | 37.15 | 37.29 | 37.10 | 37.19 | 273,469 | +0.17(+0.45%) |
Nov 28, 2023 | 36.86 | 37.11 | 36.83 | 37.02 | 356,601 | +0.12(+0.33%) |
Nov 27, 2023 | 36.84 | 36.90 | 36.79 | 36.90 | 202,268 | +0.07(+0.20%) |
Nov 24, 2023 | 36.84 | 36.84 | 36.79 | 36.83 | 64,508 | -0.01(-0.03%) |
Nov 22, 2023 | 36.84 | 36.88 | 36.74 | 36.84 | 122,617 | +0.07(+0.20%) |
Nov 21, 2023 | 36.70 | 36.79 | 36.70 | 36.76 | 304,512 | +0.04(+0.11%) |
Nov 20, 2023 | 36.69 | 36.81 | 36.61 | 36.72 | 199,191 | +0.03(+0.09%) |
Nov 17, 2023 | 36.65 | 36.71 | 36.56 | 36.69 | 152,838 | +0.06(+0.18%) |
Nov 16, 2023 | 36.60 | 36.65 | 36.53 | 36.62 | 136,192 | +0.06(+0.18%) |
Nov 15, 2023 | 36.63 | 36.64 | 36.52 | 36.56 | 179,931 | -0.06(-0.15%) |
Nov 14, 2023 | 36.64 | 36.77 | 36.61 | 36.61 | 216,910 | +0.29(+0.79%) |
Nov 13, 2023 | 36.21 | 36.36 | 36.21 | 36.33 | 195,858 | -0.02(-0.05%) |
Nov 10, 2023 | 36.28 | 36.38 | 36.25 | 36.35 | 134,608 | +0.17(+0.46%) |
Nov 09, 2023 | 36.45 | 36.45 | 36.16 | 36.18 | 192,633 | -0.31(-0.84%) |
Nov 08, 2023 | 36.44 | 36.48 | 36.38 | 36.48 | 314,542 | -0.01(-0.03%) |
Nov 07, 2023 | 36.37 | 36.54 | 36.33 | 36.49 | 1,011,165 | +0.06(+0.15%) |
Nov 06, 2023 | 36.56 | 36.62 | 36.39 | 36.44 | 174,181 | -0.16(-0.43%) |
Nov 03, 2023 | 36.52 | 36.63 | 36.41 | 36.60 | 152,696 | +0.37(+1.02%) |
Nov 02, 2023 | 36.05 | 36.26 | 36.05 | 36.23 | 171,399 | +0.29(+0.80%) |
Nov 01, 2023 | 35.62 | 35.94 | 35.62 | 35.94 | 61,140 | +0.31(+0.88%) |
Oct 31, 2023 | 35.50 | 35.72 | 35.50 | 35.62 | 652,637 | -0.03(-0.08%) |
Oct 30, 2023 | 35.61 | 35.65 | 35.51 | 35.65 | 257,841 | +0.10(+0.28%) |
Oct 27, 2023 | 35.66 | 35.66 | 35.45 | 35.55 | 460,923 | -0.05(-0.15%) |
Oct 26, 2023 | 35.47 | 35.65 | 35.41 | 35.61 | 218,845 | +0.12(+0.34%) |
Oct 25, 2023 | 35.61 | 35.61 | 35.43 | 35.49 | 134,463 | -0.17(-0.49%) |
Oct 24, 2023 | 35.62 | 35.68 | 35.53 | 35.66 | 168,551 | +0.12(+0.34%) |
Oct 23, 2023 | 35.32 | 35.62 | 35.27 | 35.54 | 134,919 | +0.17(+0.47%) |
Oct 20, 2023 | 35.37 | 35.47 | 35.33 | 35.38 | 151,377 | +0.02(+0.05%) |
Oct 19, 2023 | 35.50 | 35.63 | 35.34 | 35.36 | 279,439 | -0.16(-0.44%) |
Oct 18, 2023 | 35.62 | 35.68 | 35.46 | 35.51 | 274,225 | -0.18(-0.51%) |
Oct 17, 2023 | 35.69 | 35.82 | 35.63 | 35.70 | 124,117 | -0.18(-0.51%) |
Oct 16, 2023 | 35.89 | 35.93 | 35.84 | 35.88 | 180,875 | +0.00(+0.00%) |
Oct 13, 2023 | 36.12 | 36.12 | 35.84 | 35.88 | 124,876 | -0.02(-0.05%) |
Oct 12, 2023 | 36.06 | 36.06 | 35.82 | 35.90 | 342,936 | -0.21(-0.58%) |
Oct 11, 2023 | 36.19 | 36.19 | 35.93 | 36.11 | 214,386 | +0.03(+0.08%) |
Oct 10, 2023 | 35.99 | 36.19 | 35.97 | 36.08 | 207,569 | -0.03(-0.08%) |
Oct 09, 2023 | 35.84 | 36.13 | 35.84 | 36.11 | 86,660 | +0.28(+0.79%) |
Oct 06, 2023 | 35.60 | 35.88 | 35.55 | 35.83 | 122,825 | +0.04(+0.10%) |
Oct 05, 2023 | 35.73 | 35.85 | 35.70 | 35.79 | 132,230 | +0.04(+0.10%) |
Oct 04, 2023 | 35.71 | 35.80 | 35.60 | 35.75 | 631,093 | +0.13(+0.36%) |
Oct 03, 2023 | 35.84 | 35.93 | 35.61 | 35.62 | 287,836 | -0.38(-1.05%) |
Oct 02, 2023 | 36.17 | 36.17 | 35.95 | 36.00 | 149,924 | -0.23(-0.63%) |
Sep 29, 2023 | 36.43 | 36.44 | 36.20 | 36.23 | 83,940 | -0.04(-0.10%) |
Sep 28, 2023 | 36.06 | 36.38 | 36.01 | 36.26 | 162,986 | +0.18(+0.50%) |
Sep 27, 2023 | 36.23 | 36.27 | 36.02 | 36.08 | 186,955 | -0.07(-0.20%) |
Sep 26, 2023 | 36.26 | 36.29 | 36.11 | 36.16 | 445,737 | -0.18(-0.50%) |
Sep 25, 2023 | 36.29 | 36.34 | 36.28 | 36.34 | 203,982 | -0.03(-0.08%) |
Sep 22, 2023 | 36.34 | 36.50 | 36.34 | 36.36 | 188,590 | +0.06(+0.18%) |
Sep 21, 2023 | 36.40 | 36.44 | 36.30 | 36.30 | 154,876 | -0.27(-0.75%) |
Sep 20, 2023 | 36.67 | 36.74 | 36.55 | 36.57 | 186,067 | -0.05(-0.12%) |
Sep 19, 2023 | 36.61 | 36.67 | 36.57 | 36.62 | 148,659 | -0.07(-0.20%) |
Sep 18, 2023 | 36.64 | 36.72 | 36.63 | 36.69 | 194,162 | +0.01(+0.02%) |
Sep 15, 2023 | 36.72 | 36.75 | 36.65 | 36.68 | 102,116 | -0.08(-0.22%) |
Sep 14, 2023 | 36.76 | 36.82 | 36.71 | 36.77 | 224,575 | +0.05(+0.12%) |
Sep 13, 2023 | 36.64 | 36.74 | 36.63 | 36.72 | 116,188 | +0.11(+0.30%) |
Sep 12, 2023 | 36.57 | 36.67 | 36.56 | 36.61 | 238,515 | -0.02(-0.05%) |
Sep 11, 2023 | 36.60 | 36.65 | 36.55 | 36.63 | 86,804 | +0.05(+0.15%) |
Sep 08, 2023 | 36.64 | 36.71 | 36.54 | 36.57 | 557,503 | -0.06(-0.17%) |
Sep 07, 2023 | 36.41 | 36.64 | 36.41 | 36.64 | 178,375 | +0.15(+0.40%) |
Sep 06, 2023 | 36.51 | 36.54 | 36.36 | 36.49 | 99,799 | -0.05(-0.15%) |
Sep 05, 2023 | 36.75 | 36.75 | 36.48 | 36.55 | 299,124 | -0.22(-0.59%) |