Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 36.87 | 37.02 | 36.60 | 36.96 | 875,905 | +0.13(+0.35%) |
May 16, 2024 | 36.64 | 37.05 | 36.60 | 36.83 | 1,023,268 | +0.20(+0.55%) |
May 15, 2024 | 36.78 | 36.85 | 36.55 | 36.63 | 894,353 | +0.26(+0.71%) |
May 14, 2024 | 36.58 | 36.58 | 36.30 | 36.37 | 1,242,679 | +0.07(+0.19%) |
May 13, 2024 | 36.44 | 36.62 | 36.12 | 36.30 | 977,845 | -0.08(-0.22%) |
May 10, 2024 | 36.50 | 36.51 | 36.15 | 36.38 | 946,209 | -0.07(-0.19%) |
May 09, 2024 | 35.96 | 36.45 | 35.96 | 36.45 | 1,133,143 | +0.43(+1.19%) |
May 08, 2024 | 35.89 | 36.09 | 35.77 | 36.02 | 1,078,513 | +0.05(+0.14%) |
May 07, 2024 | 35.75 | 36.06 | 35.62 | 35.97 | 1,976,804 | +0.40(+1.12%) |
May 06, 2024 | 35.28 | 35.74 | 35.15 | 35.57 | 1,675,405 | +0.39(+1.11%) |
May 03, 2024 | 35.33 | 35.34 | 34.80 | 35.18 | 1,549,718 | +0.16(+0.46%) |
May 02, 2024 | 35.13 | 35.24 | 34.76 | 35.02 | 1,805,652 | -0.03(-0.09%) |
May 01, 2024 | 34.35 | 35.41 | 34.18 | 35.05 | 2,573,021 | +0.40(+1.15%) |
Apr 30, 2024 | 34.53 | 34.76 | 34.21 | 34.65 | 2,692,363 | +0.03(+0.09%) |
Apr 29, 2024 | 33.98 | 34.63 | 33.98 | 34.62 | 1,811,982 | +0.80(+2.37%) |
Apr 26, 2024 | 34.48 | 34.55 | 33.79 | 33.82 | 1,190,658 | -0.66(-1.91%) |
Apr 25, 2024 | 34.18 | 34.52 | 34.12 | 34.48 | 1,941,944 | +0.16(+0.47%) |
Apr 24, 2024 | 33.69 | 34.37 | 33.46 | 34.32 | 2,218,271 | +0.40(+1.18%) |
Apr 23, 2024 | 33.95 | 34.30 | 33.86 | 33.92 | 1,628,264 | -0.12(-0.35%) |
Apr 22, 2024 | 33.42 | 34.30 | 33.42 | 34.04 | 2,222,781 | -0.01(-0.03%) |
Apr 19, 2024 | 33.26 | 34.13 | 33.25 | 34.05 | 1,423,708 | +0.90(+2.71%) |
Apr 18, 2024 | 33.15 | 33.20 | 32.83 | 33.15 | 1,102,378 | +0.21(+0.64%) |
Apr 17, 2024 | 32.75 | 33.03 | 32.49 | 32.94 | 1,120,819 | +0.45(+1.39%) |
Apr 16, 2024 | 32.86 | 32.87 | 32.37 | 32.49 | 1,911,117 | -0.37(-1.13%) |
Apr 15, 2024 | 33.14 | 33.24 | 32.71 | 32.86 | 1,274,343 | -0.06(-0.18%) |
Apr 12, 2024 | 33.13 | 33.35 | 32.81 | 32.92 | 1,003,953 | -0.16(-0.48%) |
Apr 11, 2024 | 33.30 | 33.30 | 32.77 | 33.08 | 1,155,364 | +0.00(+0.00%) |
Apr 10, 2024 | 33.62 | 33.69 | 32.96 | 33.08 | 1,823,945 | -1.14(-3.33%) |
Apr 09, 2024 | 34.16 | 34.26 | 34.02 | 34.22 | 1,001,050 | +0.19(+0.56%) |
Apr 08, 2024 | 33.77 | 34.12 | 33.63 | 34.03 | 972,035 | +0.32(+0.95%) |
Apr 05, 2024 | 33.50 | 33.84 | 33.46 | 33.71 | 1,479,243 | -0.10(-0.30%) |
Apr 04, 2024 | 34.21 | 34.21 | 33.59 | 33.81 | 1,942,868 | -0.10(-0.29%) |
Apr 03, 2024 | 34.14 | 34.20 | 33.83 | 33.91 | 1,777,938 | -0.22(-0.64%) |
Apr 02, 2024 | 33.89 | 34.28 | 33.87 | 34.13 | 1,461,535 | +0.20(+0.58%) |
Apr 01, 2024 | 33.92 | 33.97 | 33.50 | 33.93 | 1,306,508 | +0.05(+0.15%) |
Mar 28, 2024 | 33.89 | 34.01 | 34.00 | 33.88 | 1,610,829 | -0.05(-0.15%) |
Mar 27, 2024 | 33.13 | 33.95 | 33.09 | 33.93 | 4,383,790 | +0.97(+2.94%) |
Mar 26, 2024 | 33.25 | 33.37 | 32.84 | 32.96 | 1,763,033 | -0.30(-0.89%) |
Mar 25, 2024 | 33.46 | 33.55 | 33.16 | 33.26 | 1,154,170 | -0.04(-0.12%) |
Mar 22, 2024 | 33.39 | 33.52 | 33.17 | 33.30 | 1,398,935 | +0.13(+0.39%) |
Mar 21, 2024 | 33.19 | 33.56 | 33.15 | 33.17 | 1,526,488 | -0.01(-0.03%) |
Mar 20, 2024 | 33.53 | 33.66 | 32.96 | 33.18 | 3,586,016 | -0.43(-1.29%) |
Mar 19, 2024 | 33.38 | 33.76 | 33.29 | 33.61 | 1,433,886 | +0.36(+1.07%) |
Mar 18, 2024 | 33.09 | 33.38 | 32.99 | 33.26 | 1,436,614 | +0.15(+0.45%) |
Mar 15, 2024 | 32.85 | 33.32 | 32.76 | 33.11 | 2,858,317 | +0.09(+0.27%) |
Mar 14, 2024 | 33.36 | 33.55 | 32.68 | 33.02 | 1,425,496 | -0.53(-1.59%) |
Mar 13, 2024 | 33.55 | 33.87 | 33.43 | 33.55 | 1,547,810 | +0.17(+0.50%) |
Mar 12, 2024 | 33.53 | 33.69 | 33.15 | 33.39 | 1,264,077 | -0.32(-0.94%) |
Mar 11, 2024 | 33.49 | 33.72 | 33.40 | 33.70 | 1,476,346 | +0.27(+0.80%) |
Mar 08, 2024 | 33.72 | 33.83 | 33.25 | 33.44 | 1,902,146 | -0.26(-0.76%) |
Mar 07, 2024 | 33.78 | 33.87 | 33.50 | 33.69 | 1,123,585 | +0.21(+0.62%) |
Mar 06, 2024 | 33.47 | 33.64 | 33.33 | 33.49 | 855,329 | +0.31(+0.92%) |
Mar 05, 2024 | 33.27 | 33.61 | 33.03 | 33.18 | 1,192,926 | +0.06(+0.18%) |
Mar 04, 2024 | 32.35 | 33.18 | 32.35 | 33.12 | 1,199,983 | +0.68(+2.10%) |
Mar 01, 2024 | 32.46 | 32.64 | 32.12 | 32.44 | 1,788,198 | -0.07(-0.21%) |
Feb 29, 2024 | 32.90 | 33.08 | 32.49 | 32.51 | 2,135,615 | -0.20(-0.60%) |
Feb 28, 2024 | 32.74 | 33.03 | 32.64 | 32.71 | 1,151,059 | -0.16(-0.48%) |
Feb 27, 2024 | 32.61 | 32.90 | 32.40 | 32.86 | 1,258,452 | +0.44(+1.37%) |
Feb 26, 2024 | 32.85 | 32.97 | 32.38 | 32.42 | 1,344,639 | -0.65(-1.97%) |
Feb 23, 2024 | 32.82 | 33.11 | 32.70 | 33.07 | 1,818,921 | +0.24(+0.72%) |
Feb 22, 2024 | 32.80 | 32.92 | 32.20 | 32.83 | 1,982,460 | -0.34(-1.01%) |
Feb 21, 2024 | 33.12 | 33.89 | 32.89 | 33.17 | 3,298,570 | +0.65(+2.00%) |
Feb 20, 2024 | 32.47 | 32.94 | 32.46 | 32.52 | 1,618,514 | -0.08(-0.24%) |
Feb 16, 2024 | 32.43 | 32.71 | 32.18 | 32.60 | 1,209,305 | +0.08(+0.24%) |
Feb 15, 2024 | 32.09 | 32.60 | 32.09 | 32.52 | 1,159,880 | +0.47(+1.48%) |
Feb 14, 2024 | 31.92 | 32.09 | 31.70 | 32.04 | 1,345,357 | +0.13(+0.40%) |
Feb 13, 2024 | 32.18 | 32.52 | 31.67 | 31.92 | 1,600,162 | -0.60(-1.85%) |
Feb 12, 2024 | 32.28 | 32.54 | 32.10 | 32.52 | 1,316,479 | +0.26(+0.80%) |
Feb 09, 2024 | 31.92 | 32.29 | 31.89 | 32.26 | 1,055,067 | +0.19(+0.59%) |
Feb 08, 2024 | 32.10 | 32.19 | 31.83 | 32.07 | 1,181,002 | -0.19(-0.58%) |
Feb 07, 2024 | 32.38 | 32.46 | 32.02 | 32.26 | 1,039,453 | +0.07(+0.21%) |
Feb 06, 2024 | 32.20 | 32.36 | 32.10 | 32.19 | 1,104,503 | -0.05(-0.15%) |
Feb 05, 2024 | 32.57 | 32.65 | 32.20 | 32.24 | 1,215,116 | -0.65(-1.98%) |
Feb 02, 2024 | 33.04 | 33.19 | 32.63 | 32.89 | 1,401,536 | -0.56(-1.68%) |
Feb 01, 2024 | 32.71 | 33.47 | 32.55 | 33.46 | 1,316,540 | +0.62(+1.90%) |
Jan 31, 2024 | 32.98 | 33.24 | 32.62 | 32.83 | 2,402,406 | +0.11(+0.33%) |
Jan 30, 2024 | 32.86 | 33.01 | 32.51 | 32.73 | 1,524,709 | -0.14(-0.42%) |
Jan 29, 2024 | 32.59 | 32.87 | 32.34 | 32.86 | 1,460,463 | +0.38(+1.16%) |
Jan 26, 2024 | 32.63 | 32.78 | 32.32 | 32.49 | 1,474,387 | -0.07(-0.21%) |
Jan 25, 2024 | 32.30 | 32.57 | 32.00 | 32.56 | 1,482,650 | +0.64(+2.01%) |
Jan 24, 2024 | 32.74 | 32.88 | 31.89 | 31.92 | 1,619,610 | -0.60(-1.85%) |
Jan 23, 2024 | 32.45 | 32.62 | 32.32 | 32.52 | 1,557,640 | +0.18(+0.55%) |
Jan 22, 2024 | 32.77 | 32.92 | 32.22 | 32.34 | 1,586,247 | -0.40(-1.24%) |
Jan 19, 2024 | 32.82 | 32.90 | 32.47 | 32.74 | 1,521,715 | +0.07(+0.21%) |
Jan 18, 2024 | 32.68 | 32.71 | 32.43 | 32.68 | 1,547,832 | -0.14(-0.42%) |
Jan 17, 2024 | 32.93 | 33.34 | 32.58 | 32.81 | 1,833,609 | -0.38(-1.13%) |
Jan 16, 2024 | 33.58 | 33.80 | 33.05 | 33.19 | 2,408,007 | -0.74(-2.18%) |
Jan 12, 2024 | 34.07 | 34.18 | 33.79 | 33.93 | 1,269,779 | +0.08(+0.23%) |
Jan 11, 2024 | 34.84 | 34.95 | 33.78 | 33.85 | 1,476,148 | -1.16(-3.30%) |
Jan 10, 2024 | 34.95 | 35.11 | 34.71 | 35.01 | 1,720,012 | +0.01(+0.03%) |
Jan 09, 2024 | 34.91 | 35.07 | 34.64 | 35.00 | 1,220,209 | -0.04(-0.11%) |
Jan 08, 2024 | 35.05 | 35.17 | 34.84 | 35.04 | 1,318,277 | -0.04(-0.11%) |
Jan 05, 2024 | 34.81 | 35.37 | 34.65 | 35.08 | 2,695,679 | +0.20(+0.56%) |
Jan 04, 2024 | 34.89 | 35.13 | 34.69 | 34.88 | 1,473,114 | +0.15(+0.42%) |
Jan 03, 2024 | 34.52 | 34.86 | 34.34 | 34.73 | 1,725,208 | +0.17(+0.48%) |
Jan 02, 2024 | 34.10 | 34.60 | 33.92 | 34.57 | 1,591,549 | +0.47(+1.37%) |
Dec 29, 2023 | 33.96 | 34.14 | 33.78 | 34.10 | 1,491,486 | -0.01(-0.03%) |
Dec 28, 2023 | 33.81 | 34.15 | 33.81 | 34.11 | 1,238,988 | +0.19(+0.55%) |
Dec 27, 2023 | 34.13 | 34.20 | 33.83 | 33.92 | 1,309,572 | -0.22(-0.66%) |
Dec 26, 2023 | 34.17 | 34.36 | 34.12 | 34.15 | 1,120,037 | -0.06(-0.17%) |
Dec 22, 2023 | 34.30 | 34.61 | 34.20 | 34.21 | 788,333 | +0.09(+0.26%) |
Dec 21, 2023 | 34.08 | 34.51 | 34.00 | 34.12 | 1,659,992 | +0.13(+0.37%) |
Dec 20, 2023 | 34.86 | 34.92 | 33.98 | 33.99 | 1,809,688 | -0.87(-2.49%) |
Dec 19, 2023 | 34.66 | 34.96 | 34.52 | 34.86 | 2,448,008 | +0.31(+0.90%) |
Dec 18, 2023 | 34.79 | 34.92 | 34.53 | 34.55 | 1,336,884 | -0.13(-0.37%) |
Dec 15, 2023 | 35.24 | 35.25 | 34.46 | 34.68 | 4,566,253 | -0.72(-2.04%) |
Dec 14, 2023 | 35.92 | 36.05 | 35.26 | 35.40 | 1,801,872 | -0.31(-0.87%) |
Dec 13, 2023 | 34.40 | 35.72 | 34.38 | 35.71 | 1,687,878 | +1.23(+3.57%) |
Dec 12, 2023 | 34.62 | 34.69 | 34.18 | 34.48 | 1,308,931 | -0.08(-0.23%) |
Dec 11, 2023 | 34.15 | 34.66 | 34.06 | 34.56 | 1,030,237 | +0.20(+0.57%) |
Dec 08, 2023 | 34.65 | 34.67 | 34.22 | 34.36 | 1,058,115 | -0.37(-1.07%) |
Dec 07, 2023 | 34.90 | 34.96 | 34.66 | 34.73 | 883,628 | -0.06(-0.17%) |
Dec 06, 2023 | 34.57 | 34.83 | 34.44 | 34.79 | 1,072,160 | +0.39(+1.14%) |
Dec 05, 2023 | 34.65 | 34.71 | 34.27 | 34.40 | 1,324,451 | -0.33(-0.96%) |
Dec 04, 2023 | 34.43 | 34.88 | 34.43 | 34.73 | 1,695,274 | +0.09(+0.25%) |
Dec 01, 2023 | 34.21 | 34.69 | 34.08 | 34.65 | 1,329,131 | +0.43(+1.26%) |
Nov 30, 2023 | 34.07 | 34.33 | 33.85 | 34.22 | 1,501,397 | +0.25(+0.75%) |
Nov 29, 2023 | 34.29 | 34.48 | 33.87 | 33.96 | 1,200,322 | -0.27(-0.80%) |
Nov 28, 2023 | 34.04 | 34.51 | 33.90 | 34.24 | 904,052 | +0.14(+0.40%) |
Nov 27, 2023 | 34.01 | 34.16 | 33.72 | 34.10 | 1,063,001 | +0.12(+0.34%) |
Nov 24, 2023 | 34.09 | 34.16 | 33.86 | 33.98 | 490,986 | -0.09(-0.26%) |
Nov 22, 2023 | 33.92 | 34.11 | 33.58 | 34.07 | 1,504,289 | +0.20(+0.61%) |
Nov 21, 2023 | 33.84 | 34.00 | 33.59 | 33.87 | 1,145,546 | +0.01(+0.03%) |
Nov 20, 2023 | 33.71 | 33.98 | 33.26 | 33.86 | 1,097,853 | -0.10(-0.29%) |
Nov 17, 2023 | 34.50 | 34.55 | 33.78 | 33.95 | 1,641,441 | -0.28(-0.83%) |
Nov 16, 2023 | 33.96 | 34.30 | 33.78 | 34.24 | 1,500,808 | +0.59(+1.74%) |
Nov 15, 2023 | 33.90 | 34.37 | 33.61 | 33.65 | 1,499,764 | -0.29(-0.86%) |
Nov 14, 2023 | 33.39 | 33.99 | 33.39 | 33.94 | 1,115,631 | +1.18(+3.61%) |
Nov 13, 2023 | 33.10 | 33.18 | 32.61 | 32.76 | 1,363,626 | -0.40(-1.21%) |
Nov 10, 2023 | 33.37 | 33.39 | 32.97 | 33.16 | 1,735,549 | +0.03(+0.09%) |
Nov 09, 2023 | 33.14 | 33.50 | 32.98 | 33.13 | 1,763,404 | +0.15(+0.44%) |
Nov 08, 2023 | 33.34 | 33.34 | 32.54 | 32.99 | 1,537,628 | -0.58(-1.72%) |
Nov 07, 2023 | 33.83 | 33.99 | 33.47 | 33.56 | 1,509,825 | -0.20(-0.61%) |
Nov 06, 2023 | 34.37 | 34.46 | 33.75 | 33.77 | 1,725,077 | -0.64(-1.87%) |
Nov 03, 2023 | 35.07 | 35.19 | 34.39 | 34.41 | 2,121,970 | -0.27(-0.79%) |
Nov 02, 2023 | 33.86 | 34.90 | 33.83 | 34.69 | 2,582,282 | +1.01(+2.99%) |
Nov 01, 2023 | 33.40 | 33.85 | 33.05 | 33.68 | 1,619,383 | +0.29(+0.88%) |
Oct 31, 2023 | 33.40 | 33.51 | 33.03 | 33.39 | 1,389,700 | +0.19(+0.56%) |
Oct 30, 2023 | 33.09 | 33.49 | 32.81 | 33.20 | 1,432,031 | +0.21(+0.62%) |
Oct 27, 2023 | 33.44 | 33.72 | 32.79 | 33.00 | 1,518,856 | -0.62(-1.86%) |
Oct 26, 2023 | 33.54 | 34.11 | 33.46 | 33.62 | 1,742,816 | +0.21(+0.61%) |
Oct 25, 2023 | 33.01 | 33.43 | 33.01 | 33.42 | 1,516,231 | +0.26(+0.79%) |
Oct 24, 2023 | 32.79 | 33.23 | 32.69 | 33.15 | 1,669,856 | +0.74(+2.29%) |
Oct 23, 2023 | 32.48 | 32.82 | 32.27 | 32.41 | 1,378,864 | -0.31(-0.95%) |
Oct 20, 2023 | 33.13 | 33.26 | 32.64 | 32.72 | 1,899,965 | -0.37(-1.12%) |
Oct 19, 2023 | 33.23 | 33.51 | 32.97 | 33.09 | 1,506,099 | -0.18(-0.53%) |
Oct 18, 2023 | 33.44 | 33.61 | 33.01 | 33.27 | 1,269,403 | -0.21(-0.61%) |
Oct 17, 2023 | 33.49 | 33.83 | 33.32 | 33.47 | 1,644,137 | -0.27(-0.81%) |
Oct 16, 2023 | 33.45 | 33.76 | 33.14 | 33.75 | 1,068,744 | +0.44(+1.32%) |
Oct 13, 2023 | 33.45 | 33.61 | 33.19 | 33.31 | 1,449,055 | +0.25(+0.77%) |
Oct 12, 2023 | 33.11 | 33.22 | 32.54 | 33.05 | 1,697,799 | -0.16(-0.47%) |
Oct 11, 2023 | 32.82 | 33.21 | 32.61 | 33.21 | 1,197,853 | +0.58(+1.76%) |
Oct 10, 2023 | 32.36 | 32.65 | 32.25 | 32.64 | 919,685 | +0.27(+0.84%) |
Oct 09, 2023 | 31.87 | 32.37 | 31.86 | 32.36 | 1,389,927 | +0.50(+1.56%) |
Oct 06, 2023 | 31.16 | 32.08 | 30.84 | 31.86 | 1,948,800 | +0.41(+1.30%) |
Oct 05, 2023 | 31.12 | 31.58 | 30.76 | 31.46 | 1,874,577 | +0.31(+0.99%) |
Oct 04, 2023 | 31.04 | 31.40 | 30.67 | 31.15 | 1,716,563 | +0.00(+0.00%) |
Oct 03, 2023 | 30.54 | 31.22 | 30.11 | 31.15 | 1,850,392 | +0.37(+1.19%) |
Oct 02, 2023 | 31.93 | 32.00 | 30.46 | 30.78 | 2,258,723 | -1.34(-4.17%) |
Sep 29, 2023 | 32.29 | 32.44 | 31.86 | 32.12 | 1,740,422 | +0.14(+0.45%) |
Sep 28, 2023 | 32.50 | 32.50 | 31.88 | 31.98 | 1,454,999 | -0.33(-1.01%) |
Sep 27, 2023 | 32.54 | 32.76 | 32.24 | 32.30 | 1,264,285 | -0.32(-0.97%) |
Sep 26, 2023 | 33.79 | 33.79 | 32.53 | 32.62 | 1,260,923 | -1.20(-3.53%) |
Sep 25, 2023 | 33.61 | 33.87 | 33.62 | 33.82 | 911,999 | +0.01(+0.03%) |
Sep 22, 2023 | 33.82 | 34.09 | 33.70 | 33.81 | 728,003 | -0.14(-0.43%) |
Sep 21, 2023 | 34.27 | 34.39 | 33.93 | 33.95 | 879,272 | -0.39(-1.12%) |
Sep 20, 2023 | 34.50 | 34.74 | 34.28 | 34.34 | 1,186,808 | +0.03(+0.08%) |
Sep 19, 2023 | 34.70 | 34.90 | 34.30 | 34.31 | 911,201 | -0.39(-1.11%) |
Sep 18, 2023 | 34.61 | 34.70 | 34.21 | 34.69 | 1,350,200 | +0.22(+0.64%) |
Sep 15, 2023 | 34.24 | 34.54 | 34.20 | 34.47 | 2,679,325 | +0.16(+0.48%) |
Sep 14, 2023 | 34.13 | 34.38 | 34.06 | 34.31 | 1,064,178 | +0.38(+1.11%) |
Sep 13, 2023 | 33.68 | 34.05 | 33.53 | 33.93 | 1,037,166 | +0.30(+0.89%) |
Sep 12, 2023 | 33.60 | 33.77 | 33.27 | 33.63 | 1,156,757 | +0.05(+0.14%) |
Sep 11, 2023 | 33.31 | 33.76 | 33.29 | 33.59 | 1,632,923 | +0.22(+0.66%) |
Sep 08, 2023 | 32.90 | 33.39 | 32.77 | 33.36 | 1,532,019 | +0.56(+1.70%) |
Sep 07, 2023 | 32.19 | 32.95 | 32.19 | 32.80 | 2,725,385 | +0.73(+2.28%) |
Sep 06, 2023 | 32.19 | 32.19 | 31.94 | 32.07 | 1,202,876 | +0.00(+0.00%) |
Sep 05, 2023 | 32.36 | 32.43 | 31.59 | 32.07 | 1,819,887 | -0.48(-1.48%) |
Sep 01, 2023 | 33.04 | 33.04 | 32.26 | 32.55 | 1,061,580 | -0.26(-0.79%) |
Aug 31, 2023 | 33.26 | 33.31 | 32.80 | 32.81 | 1,457,282 | -0.31(-0.93%) |
Aug 30, 2023 | 33.15 | 33.33 | 33.02 | 33.12 | 812,525 | -0.05(-0.15%) |
Aug 29, 2023 | 32.92 | 33.26 | 32.91 | 33.17 | 1,172,464 | +0.25(+0.76%) |
Aug 28, 2023 | 32.97 | 33.33 | 32.90 | 32.92 | 939,204 | -0.07(-0.20%) |
Aug 25, 2023 | 32.88 | 33.16 | 32.81 | 32.99 | 909,913 | +0.13(+0.41%) |
Aug 24, 2023 | 33.05 | 33.46 | 32.79 | 32.85 | 1,185,399 | -0.24(-0.73%) |
Aug 23, 2023 | 33.19 | 33.19 | 32.81 | 33.09 | 1,773,583 | +0.20(+0.62%) |
Aug 22, 2023 | 32.60 | 33.06 | 32.51 | 32.89 | 1,522,530 | +0.31(+0.95%) |
Aug 21, 2023 | 32.77 | 32.84 | 32.16 | 32.58 | 1,142,068 | -0.30(-0.91%) |
Aug 18, 2023 | 32.70 | 32.93 | 32.58 | 32.88 | 1,449,886 | +0.22(+0.68%) |
Aug 17, 2023 | 32.48 | 32.83 | 32.48 | 32.66 | 1,396,645 | +0.12(+0.36%) |
Aug 16, 2023 | 32.34 | 32.71 | 32.33 | 32.54 | 1,786,885 | +0.33(+1.02%) |
Aug 15, 2023 | 32.47 | 32.86 | 32.17 | 32.22 | 1,917,222 | -0.46(-1.42%) |
Aug 14, 2023 | 33.23 | 33.23 | 32.64 | 32.68 | 1,663,641 | -0.64(-1.91%) |
Aug 11, 2023 | 33.27 | 33.35 | 33.10 | 33.32 | 987,081 | +0.11(+0.32%) |
Aug 10, 2023 | 33.33 | 33.52 | 33.14 | 33.21 | 1,209,199 | -0.07(-0.20%) |
Aug 09, 2023 | 33.06 | 33.69 | 32.98 | 33.28 | 1,217,589 | +0.00(+0.00%) |
Aug 08, 2023 | 33.31 | 33.33 | 32.87 | 33.28 | 1,118,226 | -0.13(-0.38%) |
Aug 07, 2023 | 33.50 | 33.71 | 33.33 | 33.40 | 984,075 | -0.02(-0.06%) |
Aug 04, 2023 | 34.10 | 34.29 | 33.33 | 33.42 | 914,525 | -0.56(-1.64%) |
Aug 03, 2023 | 34.68 | 34.68 | 33.73 | 33.98 | 1,248,271 | -0.89(-2.54%) |
Aug 02, 2023 | 34.53 | 34.93 | 34.42 | 34.87 | 891,947 | +0.18(+0.53%) |
Aug 01, 2023 | 34.81 | 35.05 | 34.54 | 34.68 | 1,193,431 | -0.15(-0.44%) |
Jul 31, 2023 | 34.76 | 34.98 | 34.63 | 34.84 | 1,188,714 | +0.18(+0.53%) |
Jul 28, 2023 | 34.95 | 35.24 | 34.51 | 34.66 | 1,253,523 | -0.13(-0.36%) |
Jul 27, 2023 | 35.45 | 35.45 | 34.71 | 34.78 | 1,195,215 | -0.80(-2.25%) |
Jul 26, 2023 | 35.27 | 35.88 | 35.27 | 35.58 | 1,178,302 | +0.18(+0.52%) |
Jul 25, 2023 | 35.21 | 35.49 | 35.10 | 35.40 | 942,976 | +0.14(+0.41%) |
Jul 24, 2023 | 35.72 | 35.72 | 35.09 | 35.25 | 1,567,070 | -0.40(-1.11%) |
Jul 21, 2023 | 35.50 | 35.71 | 35.19 | 35.65 | 1,172,392 | +0.42(+1.20%) |
Jul 20, 2023 | 34.69 | 35.28 | 34.51 | 35.22 | 1,088,105 | +0.57(+1.64%) |
Jul 19, 2023 | 34.39 | 34.87 | 34.39 | 34.66 | 1,568,787 | +0.45(+1.32%) |
Jul 18, 2023 | 34.34 | 34.77 | 33.86 | 34.20 | 1,760,647 | -0.11(-0.31%) |
Jul 17, 2023 | 34.92 | 34.96 | 34.25 | 34.31 | 1,436,539 | -0.72(-2.06%) |
Jul 14, 2023 | 35.18 | 35.19 | 34.83 | 35.03 | 674,344 | -0.17(-0.49%) |
Jul 13, 2023 | 34.87 | 35.20 | 34.83 | 35.20 | 925,354 | +0.26(+0.74%) |
Jul 12, 2023 | 34.65 | 35.05 | 34.45 | 34.94 | 838,752 | +0.48(+1.40%) |
Jul 11, 2023 | 34.12 | 34.47 | 33.96 | 34.46 | 828,132 | +0.43(+1.27%) |
Jul 10, 2023 | 34.16 | 34.33 | 33.80 | 34.03 | 791,504 | -0.25(-0.73%) |
Jul 07, 2023 | 34.32 | 34.72 | 34.21 | 34.28 | 1,617,382 | -0.26(-0.74%) |
Jul 06, 2023 | 34.61 | 34.62 | 34.25 | 34.54 | 1,295,054 | -0.27(-0.77%) |
Jul 05, 2023 | 34.21 | 35.04 | 34.21 | 34.80 | 831,235 | +0.30(+0.86%) |