Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.57 | 37.57 | 37.35 | 37.47 | 278,785 | +0.04(+0.11%) |
Feb 28, 2024 | 37.32 | 37.45 | 37.31 | 37.43 | 378,951 | +0.00(+0.00%) |
Feb 27, 2024 | 37.54 | 37.54 | 37.35 | 37.43 | 210,421 | -0.12(-0.31%) |
Feb 26, 2024 | 37.65 | 37.65 | 37.48 | 37.54 | 217,312 | -0.07(-0.18%) |
Feb 23, 2024 | 37.50 | 37.70 | 37.50 | 37.61 | 243,841 | +0.11(+0.29%) |
Feb 22, 2024 | 37.24 | 37.56 | 37.24 | 37.50 | 306,804 | +0.38(+1.01%) |
Feb 21, 2024 | 36.94 | 37.16 | 36.92 | 37.13 | 171,014 | +0.15(+0.40%) |
Feb 20, 2024 | 37.00 | 37.15 | 36.93 | 36.98 | 362,881 | -0.10(-0.27%) |
Feb 16, 2024 | 37.03 | 37.22 | 37.00 | 37.08 | 491,776 | +0.04(+0.11%) |
Feb 15, 2024 | 36.78 | 37.08 | 36.78 | 37.04 | 279,020 | +0.21(+0.56%) |
Feb 14, 2024 | 36.82 | 36.83 | 36.61 | 36.83 | 582,152 | +0.19(+0.51%) |
Feb 13, 2024 | 36.82 | 36.87 | 36.47 | 36.65 | 235,493 | -0.38(-1.01%) |
Feb 12, 2024 | 36.98 | 37.14 | 36.92 | 37.02 | 220,779 | +0.06(+0.16%) |
Feb 09, 2024 | 37.03 | 37.04 | 36.89 | 36.96 | 468,187 | -0.12(-0.32%) |
Feb 08, 2024 | 37.11 | 37.12 | 36.97 | 37.08 | 206,006 | -0.01(-0.03%) |
Feb 07, 2024 | 36.97 | 37.11 | 36.97 | 37.09 | 280,828 | +0.19(+0.51%) |
Feb 06, 2024 | 36.88 | 36.95 | 36.82 | 36.90 | 262,871 | +0.09(+0.24%) |
Feb 05, 2024 | 36.99 | 37.03 | 36.68 | 36.81 | 281,990 | -0.25(-0.67%) |
Feb 02, 2024 | 36.88 | 37.15 | 36.79 | 37.06 | 242,648 | +0.11(+0.29%) |
Feb 01, 2024 | 36.61 | 36.95 | 36.57 | 36.95 | 354,660 | +0.39(+1.05%) |
Jan 31, 2024 | 36.91 | 36.97 | 36.56 | 36.57 | 273,486 | -0.33(-0.88%) |
Jan 30, 2024 | 36.68 | 36.90 | 36.68 | 36.89 | 272,213 | +0.19(+0.51%) |
Jan 29, 2024 | 36.58 | 36.75 | 36.52 | 36.70 | 194,232 | +0.12(+0.32%) |
Jan 26, 2024 | 36.55 | 36.66 | 36.51 | 36.59 | 231,091 | +0.03(+0.08%) |
Jan 25, 2024 | 36.47 | 36.63 | 36.40 | 36.56 | 359,499 | +0.25(+0.68%) |
Jan 24, 2024 | 36.49 | 36.51 | 36.31 | 36.31 | 281,558 | -0.02(-0.05%) |
Jan 23, 2024 | 36.25 | 36.39 | 36.24 | 36.33 | 295,179 | +0.09(+0.24%) |
Jan 22, 2024 | 36.17 | 36.27 | 36.13 | 36.24 | 275,001 | +0.06(+0.16%) |
Jan 19, 2024 | 36.01 | 36.21 | 35.85 | 36.18 | 841,167 | +0.30(+0.85%) |
Jan 18, 2024 | 35.81 | 35.96 | 35.66 | 35.88 | 322,284 | +0.08(+0.22%) |
Jan 17, 2024 | 35.73 | 35.88 | 35.67 | 35.80 | 271,065 | -0.09(-0.25%) |
Jan 16, 2024 | 35.94 | 36.07 | 35.78 | 35.89 | 277,241 | -0.17(-0.46%) |
Jan 12, 2024 | 36.11 | 36.20 | 35.96 | 36.06 | 179,113 | -0.03(-0.08%) |
Jan 11, 2024 | 36.03 | 36.15 | 35.82 | 36.09 | 317,976 | +0.04(+0.11%) |
Jan 10, 2024 | 35.92 | 36.09 | 35.90 | 36.05 | 296,202 | +0.14(+0.38%) |
Jan 09, 2024 | 35.90 | 35.93 | 35.80 | 35.91 | 242,949 | -0.13(-0.35%) |
Jan 08, 2024 | 35.78 | 36.08 | 35.73 | 36.04 | 299,157 | +0.19(+0.52%) |
Jan 05, 2024 | 35.86 | 36.01 | 35.75 | 35.85 | 330,652 | -0.11(-0.30%) |
Jan 04, 2024 | 35.99 | 36.14 | 35.88 | 35.96 | 196,830 | +0.07(+0.19%) |
Jan 03, 2024 | 36.02 | 36.02 | 35.85 | 35.89 | 205,582 | -0.18(-0.49%) |
Jan 02, 2024 | 35.83 | 36.09 | 35.83 | 36.07 | 289,623 | +0.10(+0.27%) |
Dec 29, 2023 | 35.96 | 35.97 | 35.81 | 35.97 | 482,348 | +0.03(+0.08%) |
Dec 28, 2023 | 35.97 | 36.01 | 35.92 | 35.94 | 386,472 | +0.04(+0.11%) |
Dec 27, 2023 | 35.89 | 35.97 | 35.84 | 35.90 | 211,950 | +0.03(+0.07%) |
Dec 26, 2023 | 35.79 | 35.95 | 35.76 | 35.87 | 211,261 | +0.10(+0.27%) |
Dec 22, 2023 | 35.74 | 35.84 | 35.66 | 35.77 | 360,874 | +0.11(+0.30%) |
Dec 21, 2023 | 35.58 | 35.67 | 35.38 | 35.67 | 240,563 | +0.28(+0.80%) |
Dec 20, 2023 | 35.79 | 35.87 | 35.38 | 35.38 | 645,742 | -0.39(-1.10%) |
Dec 19, 2023 | 35.66 | 35.80 | 35.62 | 35.77 | 278,020 | +0.14(+0.38%) |
Dec 18, 2023 | 35.54 | 35.70 | 35.54 | 35.64 | 337,963 | +0.25(+0.72%) |
Dec 15, 2023 | 35.44 | 35.49 | 35.35 | 35.38 | 325,933 | -0.14(-0.39%) |
Dec 14, 2023 | 35.49 | 35.63 | 35.41 | 35.52 | 370,797 | +0.14(+0.39%) |
Dec 13, 2023 | 34.91 | 35.38 | 34.90 | 35.38 | 308,821 | +0.46(+1.32%) |
Dec 12, 2023 | 34.86 | 34.98 | 34.77 | 34.92 | 437,556 | +0.06(+0.17%) |
Dec 11, 2023 | 34.68 | 34.87 | 34.68 | 34.86 | 342,125 | +0.22(+0.62%) |
Dec 08, 2023 | 34.54 | 34.72 | 34.52 | 34.65 | 224,955 | +0.12(+0.34%) |
Dec 07, 2023 | 34.66 | 34.66 | 34.52 | 34.53 | 284,048 | -0.02(-0.06%) |
Dec 06, 2023 | 34.75 | 34.75 | 34.53 | 34.55 | 273,613 | -0.18(-0.51%) |
Dec 05, 2023 | 34.78 | 34.78 | 34.63 | 34.73 | 266,766 | -0.15(-0.42%) |
Dec 04, 2023 | 34.71 | 34.89 | 34.67 | 34.87 | 284,744 | +0.00(+0.00%) |
Dec 01, 2023 | 34.77 | 34.97 | 34.73 | 34.87 | 284,062 | +0.20(+0.57%) |
Nov 30, 2023 | 34.61 | 34.75 | 34.52 | 34.68 | 529,538 | +0.21(+0.60%) |
Nov 29, 2023 | 34.59 | 34.65 | 34.46 | 34.47 | 251,802 | -0.06(-0.17%) |
Nov 28, 2023 | 34.51 | 34.64 | 34.46 | 34.53 | 273,421 | +0.06(+0.18%) |
Nov 27, 2023 | 34.59 | 34.64 | 34.44 | 34.47 | 279,743 | -0.14(-0.39%) |
Nov 24, 2023 | 34.50 | 34.62 | 34.50 | 34.61 | 138,853 | +0.13(+0.37%) |
Nov 22, 2023 | 34.41 | 34.51 | 34.36 | 34.48 | 225,744 | +0.07(+0.20%) |
Nov 21, 2023 | 34.48 | 34.48 | 34.36 | 34.41 | 260,505 | -0.06(-0.17%) |
Nov 20, 2023 | 34.24 | 34.52 | 34.24 | 34.47 | 325,086 | +0.16(+0.46%) |
Nov 17, 2023 | 34.32 | 34.40 | 34.24 | 34.31 | 264,409 | +0.09(+0.26%) |
Nov 16, 2023 | 34.26 | 34.34 | 34.12 | 34.23 | 351,783 | -0.17(-0.48%) |
Nov 15, 2023 | 34.38 | 34.49 | 34.36 | 34.39 | 384,725 | +0.04(+0.11%) |
Nov 14, 2023 | 34.24 | 34.48 | 34.24 | 34.35 | 493,602 | +0.31(+0.92%) |
Nov 13, 2023 | 33.99 | 34.10 | 33.93 | 34.04 | 293,685 | -0.02(-0.06%) |
Nov 10, 2023 | 33.88 | 34.06 | 33.75 | 34.06 | 255,410 | +0.26(+0.78%) |
Nov 09, 2023 | 33.92 | 33.97 | 33.73 | 33.80 | 268,771 | -0.12(-0.35%) |
Nov 08, 2023 | 34.00 | 34.08 | 33.85 | 33.91 | 238,277 | -0.06(-0.17%) |
Nov 07, 2023 | 34.06 | 34.10 | 33.96 | 33.97 | 521,196 | -0.18(-0.51%) |
Nov 06, 2023 | 34.13 | 34.24 | 34.01 | 34.15 | 366,275 | +0.06(+0.17%) |
Nov 03, 2023 | 34.12 | 34.20 | 34.05 | 34.09 | 333,736 | +0.12(+0.34%) |
Nov 02, 2023 | 33.68 | 34.00 | 33.68 | 33.97 | 587,378 | +0.46(+1.37%) |
Nov 01, 2023 | 33.46 | 33.64 | 33.40 | 33.51 | 527,054 | +0.11(+0.32%) |
Oct 31, 2023 | 33.39 | 33.46 | 33.24 | 33.41 | 561,266 | +0.08(+0.23%) |
Oct 30, 2023 | 33.10 | 33.35 | 33.01 | 33.33 | 336,227 | +0.42(+1.28%) |
Oct 27, 2023 | 33.27 | 33.27 | 32.77 | 32.91 | 334,055 | -0.33(-1.00%) |
Oct 26, 2023 | 33.45 | 33.58 | 33.23 | 33.24 | 291,013 | -0.31(-0.93%) |
Oct 25, 2023 | 33.59 | 33.69 | 33.49 | 33.55 | 499,652 | +0.01(+0.03%) |
Oct 24, 2023 | 33.64 | 33.73 | 33.47 | 33.54 | 286,439 | +0.11(+0.32%) |
Oct 23, 2023 | 33.52 | 33.69 | 33.42 | 33.44 | 413,308 | -0.16(-0.46%) |
Oct 20, 2023 | 33.79 | 33.91 | 33.59 | 33.59 | 297,002 | -0.30(-0.89%) |
Oct 19, 2023 | 34.02 | 34.13 | 33.80 | 33.89 | 267,934 | -0.12(-0.34%) |
Oct 18, 2023 | 34.15 | 34.19 | 33.90 | 34.01 | 376,068 | -0.14(-0.40%) |
Oct 17, 2023 | 34.00 | 34.24 | 34.00 | 34.15 | 262,440 | +0.02(+0.06%) |
Oct 16, 2023 | 34.00 | 34.18 | 33.98 | 34.13 | 287,022 | +0.24(+0.72%) |
Oct 13, 2023 | 33.86 | 34.07 | 33.77 | 33.88 | 411,495 | +0.18(+0.52%) |
Oct 12, 2023 | 33.89 | 33.89 | 33.56 | 33.71 | 263,036 | -0.14(-0.40%) |
Oct 11, 2023 | 33.93 | 33.96 | 33.65 | 33.84 | 244,382 | -0.05(-0.14%) |
Oct 10, 2023 | 33.83 | 34.05 | 33.80 | 33.89 | 273,334 | +0.14(+0.40%) |
Oct 09, 2023 | 33.45 | 33.81 | 33.45 | 33.76 | 223,128 | +0.27(+0.81%) |
Oct 06, 2023 | 33.26 | 33.63 | 33.01 | 33.48 | 244,921 | +0.20(+0.61%) |
Oct 05, 2023 | 33.31 | 33.36 | 33.17 | 33.28 | 372,617 | -0.07(-0.20%) |
Oct 04, 2023 | 33.35 | 33.36 | 33.10 | 33.35 | 469,218 | -0.04(-0.12%) |
Oct 03, 2023 | 33.44 | 33.55 | 33.23 | 33.39 | 410,840 | -0.22(-0.67%) |
Oct 02, 2023 | 33.68 | 33.87 | 33.40 | 33.61 | 499,797 | -0.16(-0.46%) |
Sep 29, 2023 | 34.11 | 34.11 | 33.63 | 33.77 | 283,458 | -0.23(-0.69%) |
Sep 28, 2023 | 33.84 | 34.03 | 33.80 | 34.00 | 535,759 | +0.20(+0.60%) |
Sep 27, 2023 | 33.98 | 34.09 | 33.60 | 33.80 | 2,848,501 | -0.04(-0.11%) |
Sep 26, 2023 | 33.98 | 34.08 | 33.76 | 33.83 | 615,917 | -0.26(-0.77%) |
Sep 25, 2023 | 34.05 | 34.20 | 34.03 | 34.09 | 240,805 | +0.01(+0.03%) |
Sep 22, 2023 | 34.19 | 34.29 | 34.08 | 34.08 | 368,378 | -0.15(-0.42%) |
Sep 21, 2023 | 34.40 | 34.46 | 34.14 | 34.23 | 237,507 | -0.24(-0.70%) |
Sep 20, 2023 | 34.69 | 34.84 | 34.46 | 34.47 | 173,334 | -0.09(-0.25%) |
Sep 19, 2023 | 34.71 | 34.79 | 34.45 | 34.56 | 207,243 | -0.16(-0.47%) |
Sep 18, 2023 | 34.74 | 34.89 | 34.67 | 34.72 | 192,775 | +0.03(+0.08%) |
Sep 15, 2023 | 34.89 | 35.01 | 34.70 | 34.70 | 224,714 | -0.31(-0.89%) |
Sep 14, 2023 | 34.63 | 35.01 | 34.63 | 35.00 | 296,387 | +0.38(+1.09%) |
Sep 13, 2023 | 34.65 | 34.77 | 34.62 | 34.63 | 173,348 | -0.04(-0.11%) |
Sep 12, 2023 | 34.67 | 34.77 | 34.56 | 34.67 | 218,109 | +0.05(+0.14%) |
Sep 11, 2023 | 34.64 | 34.80 | 34.58 | 34.62 | 236,004 | +0.07(+0.20%) |
Sep 08, 2023 | 34.58 | 34.77 | 34.42 | 34.55 | 208,222 | -0.04(-0.11%) |
Sep 07, 2023 | 34.48 | 34.64 | 34.48 | 34.59 | 303,764 | +0.07(+0.20%) |
Sep 06, 2023 | 34.67 | 34.67 | 34.42 | 34.52 | 241,357 | -0.15(-0.42%) |
Sep 05, 2023 | 34.87 | 34.98 | 34.67 | 34.67 | 267,496 | -0.23(-0.67%) |
Sep 01, 2023 | 34.93 | 35.03 | 34.77 | 34.90 | 330,151 | +0.14(+0.39%) |
Aug 31, 2023 | 34.96 | 35.02 | 34.74 | 34.76 | 345,171 | -0.17(-0.50%) |
Aug 30, 2023 | 34.85 | 35.02 | 34.85 | 34.94 | 326,821 | +0.10(+0.28%) |
Aug 29, 2023 | 34.71 | 34.86 | 34.41 | 34.84 | 350,910 | +0.20(+0.57%) |
Aug 28, 2023 | 34.51 | 34.74 | 34.51 | 34.64 | 377,791 | +0.22(+0.64%) |
Aug 25, 2023 | 34.42 | 34.59 | 34.27 | 34.42 | 264,004 | +0.13(+0.37%) |
Aug 24, 2023 | 34.52 | 34.73 | 34.30 | 34.30 | 195,266 | -0.25(-0.73%) |
Aug 23, 2023 | 34.34 | 34.61 | 34.34 | 34.55 | 244,325 | +0.22(+0.65%) |
Aug 22, 2023 | 34.45 | 34.53 | 34.30 | 34.33 | 287,401 | -0.08(-0.22%) |
Aug 21, 2023 | 34.54 | 34.61 | 34.31 | 34.40 | 350,688 | -0.13(-0.36%) |
Aug 18, 2023 | 34.49 | 34.67 | 34.46 | 34.53 | 265,650 | -0.03(-0.08%) |
Aug 17, 2023 | 34.84 | 35.00 | 34.53 | 34.56 | 359,431 | -0.16(-0.47%) |
Aug 16, 2023 | 34.88 | 35.01 | 34.72 | 34.72 | 346,935 | -0.13(-0.39%) |
Aug 15, 2023 | 35.05 | 35.16 | 34.86 | 34.86 | 371,241 | -0.32(-0.90%) |
Aug 14, 2023 | 35.19 | 35.30 | 35.13 | 35.17 | 339,904 | +0.00(+0.00%) |
Aug 11, 2023 | 35.01 | 35.27 | 35.01 | 35.17 | 292,339 | +0.07(+0.19%) |
Aug 10, 2023 | 35.19 | 35.45 | 35.04 | 35.11 | 350,520 | -0.05(-0.14%) |
Aug 09, 2023 | 35.24 | 35.30 | 35.05 | 35.15 | 361,774 | +0.03(+0.08%) |
Aug 08, 2023 | 35.10 | 35.18 | 34.86 | 35.13 | 292,665 | -0.16(-0.46%) |
Aug 07, 2023 | 35.08 | 35.29 | 35.07 | 35.29 | 274,976 | +0.31(+0.88%) |
Aug 04, 2023 | 35.43 | 35.55 | 34.97 | 34.98 | 260,147 | -0.24(-0.68%) |
Aug 03, 2023 | 35.19 | 35.34 | 35.06 | 35.22 | 227,945 | +0.05(+0.14%) |
Aug 02, 2023 | 35.28 | 35.44 | 35.17 | 35.17 | 378,659 | -0.23(-0.65%) |
Aug 01, 2023 | 35.47 | 35.55 | 35.30 | 35.41 | 272,430 | -0.14(-0.38%) |
Jul 31, 2023 | 35.38 | 35.54 | 35.33 | 35.54 | 280,124 | +0.15(+0.44%) |
Jul 28, 2023 | 35.38 | 35.52 | 35.28 | 35.39 | 293,857 | +0.08(+0.22%) |
Jul 27, 2023 | 35.68 | 35.69 | 35.21 | 35.31 | 526,960 | -0.13(-0.36%) |
Jul 26, 2023 | 35.54 | 35.62 | 35.40 | 35.44 | 377,107 | -0.11(-0.30%) |
Jul 25, 2023 | 35.46 | 35.65 | 35.41 | 35.54 | 361,770 | -0.02(-0.05%) |
Jul 24, 2023 | 35.40 | 35.66 | 35.40 | 35.56 | 352,075 | +0.22(+0.63%) |
Jul 21, 2023 | 35.29 | 35.43 | 35.19 | 35.34 | 380,143 | +0.12(+0.35%) |
Jul 20, 2023 | 34.98 | 35.30 | 34.96 | 35.22 | 242,709 | +0.28(+0.80%) |
Jul 19, 2023 | 34.88 | 35.04 | 34.85 | 34.94 | 276,818 | +0.18(+0.53%) |
Jul 18, 2023 | 34.62 | 34.89 | 34.62 | 34.75 | 517,700 | +0.17(+0.50%) |
Jul 17, 2023 | 34.64 | 34.68 | 34.56 | 34.58 | 332,922 | -0.10(-0.28%) |
Jul 14, 2023 | 34.65 | 34.68 | 34.56 | 34.68 | 313,326 | +0.14(+0.42%) |
Jul 13, 2023 | 34.58 | 34.67 | 34.46 | 34.53 | 350,758 | +0.07(+0.19%) |
Jul 12, 2023 | 34.52 | 34.65 | 34.43 | 34.47 | 532,314 | +0.12(+0.36%) |
Jul 11, 2023 | 34.28 | 34.45 | 34.15 | 34.34 | 280,798 | +0.23(+0.68%) |
Jul 10, 2023 | 34.11 | 34.25 | 34.07 | 34.11 | 392,824 | +0.05(+0.14%) |
Jul 07, 2023 | 34.16 | 34.33 | 34.05 | 34.06 | 351,239 | -0.15(-0.45%) |
Jul 06, 2023 | 34.25 | 34.32 | 34.07 | 34.22 | 412,919 | -0.22(-0.64%) |
Jul 05, 2023 | 34.42 | 34.57 | 34.37 | 34.44 | 358,359 | -0.10(-0.28%) |
Jul 03, 2023 | 34.49 | 34.64 | 34.44 | 34.53 | 353,983 | -0.05(-0.14%) |
Jun 30, 2023 | 34.34 | 34.58 | 34.26 | 34.58 | 395,409 | +0.43(+1.27%) |
Jun 29, 2023 | 34.02 | 34.23 | 33.98 | 34.15 | 382,971 | +0.17(+0.51%) |
Jun 28, 2023 | 33.97 | 34.17 | 33.82 | 33.98 | 778,479 | -0.07(-0.19%) |
Jun 27, 2023 | 33.93 | 34.11 | 33.92 | 34.04 | 444,093 | +0.17(+0.51%) |
Jun 26, 2023 | 33.85 | 33.99 | 33.78 | 33.87 | 377,450 | -0.01(-0.03%) |
Jun 23, 2023 | 34.02 | 34.02 | 33.83 | 33.88 | 276,063 | -0.16(-0.48%) |
Jun 22, 2023 | 33.98 | 34.12 | 33.97 | 34.04 | 407,019 | +0.03(+0.08%) |
Jun 21, 2023 | 34.11 | 34.20 | 33.87 | 34.01 | 319,364 | -0.07(-0.20%) |
Jun 20, 2023 | 34.11 | 34.16 | 33.95 | 34.08 | 296,164 | -0.13(-0.39%) |
Jun 16, 2023 | 34.32 | 34.37 | 34.18 | 34.21 | 392,708 | +0.01(+0.03%) |
Jun 15, 2023 | 33.88 | 34.30 | 33.77 | 34.20 | 411,360 | +0.36(+1.07%) |
Jun 14, 2023 | 33.93 | 34.01 | 33.73 | 33.84 | 469,635 | -0.09(-0.25%) |
Jun 13, 2023 | 33.90 | 34.03 | 33.85 | 33.93 | 490,006 | +0.09(+0.25%) |
Jun 12, 2023 | 33.81 | 33.89 | 33.73 | 33.84 | 340,165 | +0.00(+0.00%) |
Jun 09, 2023 | 33.89 | 33.89 | 33.73 | 33.84 | 362,695 | +0.00(+0.00%) |
Jun 08, 2023 | 33.69 | 33.85 | 33.65 | 33.84 | 354,262 | +0.19(+0.57%) |
Jun 07, 2023 | 33.53 | 33.75 | 33.50 | 33.65 | 330,789 | +0.09(+0.26%) |
Jun 06, 2023 | 33.65 | 33.73 | 33.44 | 33.56 | 348,263 | -0.09(-0.26%) |
Jun 05, 2023 | 33.73 | 33.80 | 33.53 | 33.65 | 263,366 | -0.10(-0.28%) |
Jun 02, 2023 | 33.39 | 33.76 | 33.34 | 33.75 | 383,823 | +0.49(+1.47%) |
Jun 01, 2023 | 33.04 | 33.35 | 32.95 | 33.26 | 490,393 | +0.31(+0.93%) |
May 31, 2023 | 33.02 | 33.11 | 32.91 | 32.95 | 551,274 | -0.19(-0.58%) |
May 30, 2023 | 33.33 | 33.33 | 33.01 | 33.14 | 652,104 | -0.14(-0.43%) |
May 26, 2023 | 33.23 | 33.39 | 33.15 | 33.29 | 428,671 | +0.22(+0.66%) |
May 25, 2023 | 33.19 | 33.19 | 32.96 | 33.07 | 535,337 | -0.19(-0.57%) |
May 24, 2023 | 33.26 | 33.29 | 33.16 | 33.26 | 351,604 | -0.15(-0.46%) |
May 23, 2023 | 33.49 | 33.54 | 33.28 | 33.41 | 391,183 | -0.03(-0.09%) |
May 22, 2023 | 33.63 | 33.80 | 33.44 | 33.44 | 319,076 | -0.18(-0.54%) |
May 19, 2023 | 33.77 | 33.86 | 33.55 | 33.62 | 436,151 | -0.09(-0.25%) |
May 18, 2023 | 33.66 | 33.76 | 33.45 | 33.71 | 391,856 | +0.05(+0.14%) |
May 17, 2023 | 33.56 | 33.74 | 33.40 | 33.66 | 427,672 | +0.30(+0.91%) |
May 16, 2023 | 33.60 | 33.70 | 33.35 | 33.35 | 288,436 | -0.27(-0.79%) |
May 15, 2023 | 33.69 | 33.81 | 33.54 | 33.62 | 355,432 | -0.03(-0.08%) |
May 12, 2023 | 33.76 | 33.81 | 33.50 | 33.65 | 362,640 | +0.03(+0.08%) |
May 11, 2023 | 33.71 | 33.71 | 33.54 | 33.62 | 403,253 | -0.16(-0.48%) |
May 10, 2023 | 34.01 | 34.02 | 33.61 | 33.78 | 354,138 | -0.10(-0.28%) |
May 09, 2023 | 33.85 | 33.94 | 33.79 | 33.88 | 360,670 | -0.06(-0.17%) |
May 08, 2023 | 34.07 | 34.08 | 33.84 | 33.93 | 396,908 | -0.05(-0.14%) |
May 05, 2023 | 33.79 | 34.02 | 33.75 | 33.98 | 391,578 | +0.48(+1.42%) |
May 04, 2023 | 33.73 | 33.80 | 33.36 | 33.51 | 349,261 | -0.28(-0.82%) |
May 03, 2023 | 34.11 | 34.15 | 33.75 | 33.78 | 342,566 | -0.30(-0.89%) |
May 02, 2023 | 34.41 | 34.48 | 33.85 | 34.09 | 342,717 | -0.39(-1.13%) |
May 01, 2023 | 34.37 | 34.55 | 34.32 | 34.48 | 555,112 | +0.08(+0.22%) |
Apr 28, 2023 | 34.12 | 34.40 | 34.07 | 34.40 | 396,931 | +0.27(+0.78%) |
Apr 27, 2023 | 33.83 | 34.21 | 33.69 | 34.13 | 273,553 | +0.42(+1.24%) |
Apr 26, 2023 | 34.10 | 34.27 | 33.70 | 33.71 | 415,897 | -0.34(-0.99%) |
Apr 25, 2023 | 34.30 | 34.39 | 34.02 | 34.05 | 452,671 | -0.36(-1.05%) |
Apr 24, 2023 | 34.26 | 34.45 | 34.26 | 34.41 | 450,721 | +0.12(+0.36%) |
Apr 21, 2023 | 34.35 | 34.42 | 34.25 | 34.29 | 392,441 | -0.03(-0.08%) |
Apr 20, 2023 | 34.34 | 34.42 | 34.25 | 34.32 | 263,883 | -0.07(-0.19%) |
Apr 19, 2023 | 34.39 | 34.50 | 34.31 | 34.39 | 452,929 | -0.11(-0.33%) |
Apr 18, 2023 | 34.44 | 34.50 | 34.36 | 34.50 | 347,033 | +0.10(+0.30%) |
Apr 17, 2023 | 34.47 | 34.47 | 34.28 | 34.39 | 405,178 | -0.03(-0.08%) |
Apr 14, 2023 | 34.38 | 34.54 | 34.22 | 34.42 | 348,482 | +0.12(+0.36%) |
Apr 13, 2023 | 34.11 | 34.36 | 34.02 | 34.30 | 418,392 | +0.30(+0.89%) |
Apr 12, 2023 | 34.20 | 34.26 | 34.00 | 34.00 | 394,363 | -0.11(-0.33%) |
Apr 11, 2023 | 34.02 | 34.16 | 33.96 | 34.11 | 375,811 | +0.16(+0.48%) |
Apr 10, 2023 | 33.82 | 33.97 | 33.81 | 33.95 | 764,325 | +0.04(+0.11%) |
Apr 06, 2023 | 33.83 | 33.93 | 33.75 | 33.91 | 758,932 | +0.08(+0.22%) |
Apr 05, 2023 | 33.74 | 33.92 | 33.74 | 33.83 | 889,096 | +0.09(+0.28%) |
Apr 04, 2023 | 34.07 | 34.09 | 33.64 | 33.74 | 338,893 | -0.28(-0.84%) |
Apr 03, 2023 | 33.72 | 34.04 | 33.71 | 34.02 | 496,593 | +0.36(+1.07%) |
Mar 31, 2023 | 33.40 | 33.66 | 33.39 | 33.66 | 604,656 | +0.28(+0.82%) |
Mar 30, 2023 | 33.35 | 33.39 | 33.18 | 33.39 | 372,556 | +0.13(+0.40%) |
Mar 29, 2023 | 33.27 | 33.27 | 33.10 | 33.26 | 463,705 | +0.26(+0.78%) |
Mar 28, 2023 | 32.94 | 33.09 | 32.88 | 33.00 | 487,037 | +0.08(+0.23%) |
Mar 27, 2023 | 32.99 | 33.09 | 32.86 | 32.92 | 424,717 | +0.13(+0.40%) |
Mar 24, 2023 | 32.62 | 32.81 | 32.37 | 32.79 | 429,821 | +0.22(+0.67%) |
Mar 23, 2023 | 32.74 | 33.04 | 32.43 | 32.57 | 381,946 | -0.05(-0.14%) |
Mar 22, 2023 | 32.98 | 33.16 | 32.61 | 32.62 | 454,530 | -0.35(-1.06%) |
Mar 21, 2023 | 32.95 | 33.04 | 32.77 | 32.97 | 259,214 | +0.31(+0.95%) |
Mar 20, 2023 | 32.43 | 32.77 | 32.38 | 32.66 | 357,056 | +0.36(+1.11%) |
Mar 17, 2023 | 32.56 | 32.66 | 32.25 | 32.30 | 247,245 | -0.33(-1.01%) |
Mar 16, 2023 | 32.28 | 32.70 | 32.09 | 32.63 | 467,028 | +0.26(+0.79%) |
Mar 15, 2023 | 32.31 | 32.46 | 32.05 | 32.38 | 498,209 | -0.33(-1.01%) |
Mar 14, 2023 | 32.66 | 32.85 | 32.40 | 32.71 | 777,421 | +0.36(+1.11%) |
Mar 13, 2023 | 32.26 | 32.77 | 32.19 | 32.35 | 629,839 | -0.11(-0.35%) |
Mar 10, 2023 | 32.74 | 32.99 | 32.35 | 32.46 | 477,263 | -0.37(-1.12%) |
Mar 09, 2023 | 33.25 | 33.40 | 32.71 | 32.83 | 326,770 | -0.38(-1.14%) |
Mar 08, 2023 | 33.29 | 33.36 | 32.94 | 33.21 | 531,916 | -0.05(-0.14%) |
Mar 07, 2023 | 33.70 | 33.74 | 33.18 | 33.26 | 452,341 | -0.49(-1.46%) |
Mar 06, 2023 | 33.72 | 33.79 | 33.62 | 33.75 | 529,331 | +0.05(+0.14%) |
Mar 03, 2023 | 33.36 | 33.70 | 33.29 | 33.70 | 470,657 | +0.42(+1.25%) |
Mar 02, 2023 | 33.01 | 33.41 | 33.00 | 33.28 | 370,437 | +0.12(+0.37%) |