Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.99 | 39.07 | 39.06 | 39.02 | 3,280,454 | -0.09(-0.23%) |
Mar 27, 2024 | 38.95 | 39.12 | 38.94 | 39.11 | 3,712,058 | +0.23(+0.59%) |
Mar 26, 2024 | 39.01 | 39.02 | 38.86 | 38.88 | 2,675,755 | +0.05(+0.13%) |
Mar 25, 2024 | 38.79 | 38.95 | 38.78 | 38.83 | 3,545,847 | -0.07(-0.18%) |
Mar 22, 2024 | 38.99 | 39.00 | 38.85 | 38.90 | 2,309,374 | -0.11(-0.28%) |
Mar 21, 2024 | 39.06 | 39.13 | 38.99 | 39.01 | 3,416,476 | +0.01(+0.03%) |
Mar 20, 2024 | 38.57 | 39.02 | 38.52 | 39.00 | 4,457,665 | +0.43(+1.11%) |
Mar 19, 2024 | 38.45 | 38.66 | 38.40 | 38.57 | 3,539,555 | +0.06(+0.16%) |
Mar 18, 2024 | 38.61 | 38.63 | 38.47 | 38.51 | 3,685,905 | +0.01(+0.03%) |
Mar 15, 2024 | 38.57 | 38.60 | 38.38 | 38.50 | 3,631,675 | -0.02(-0.05%) |
Mar 14, 2024 | 38.81 | 38.83 | 38.37 | 38.52 | 4,324,773 | -0.29(-0.75%) |
Mar 13, 2024 | 38.73 | 38.88 | 38.72 | 38.81 | 2,752,860 | +0.02(+0.05%) |
Mar 12, 2024 | 38.59 | 38.79 | 38.40 | 38.79 | 3,393,733 | +0.30(+0.78%) |
Mar 11, 2024 | 38.42 | 38.49 | 38.30 | 38.49 | 3,412,532 | -0.19(-0.49%) |
Mar 08, 2024 | 38.93 | 38.98 | 38.62 | 38.68 | 4,776,670 | -0.11(-0.28%) |
Mar 07, 2024 | 38.62 | 38.83 | 38.59 | 38.79 | 2,974,237 | +0.44(+1.15%) |
Mar 06, 2024 | 38.33 | 38.47 | 38.26 | 38.35 | 4,974,705 | +0.44(+1.16%) |
Mar 05, 2024 | 38.02 | 38.13 | 37.80 | 37.91 | 3,630,379 | -0.09(-0.24%) |
Mar 04, 2024 | 37.98 | 38.07 | 37.93 | 38.00 | 3,067,572 | -0.07(-0.18%) |
Mar 01, 2024 | 37.87 | 38.09 | 37.72 | 38.07 | 2,512,674 | +0.36(+0.95%) |
Feb 29, 2024 | 37.80 | 37.85 | 37.53 | 37.71 | 3,493,609 | +0.11(+0.29%) |
Feb 28, 2024 | 37.60 | 37.67 | 37.55 | 37.60 | 2,726,205 | -0.20(-0.53%) |
Feb 27, 2024 | 37.77 | 37.84 | 37.73 | 37.80 | 2,670,608 | +0.03(+0.08%) |
Feb 26, 2024 | 37.84 | 37.84 | 37.68 | 37.77 | 3,567,686 | -0.06(-0.16%) |
Feb 23, 2024 | 37.80 | 37.88 | 37.76 | 37.83 | 2,561,725 | +0.06(+0.16%) |
Feb 22, 2024 | 37.65 | 37.79 | 37.60 | 37.77 | 3,058,933 | +0.41(+1.10%) |
Feb 21, 2024 | 37.27 | 37.37 | 37.19 | 37.36 | 2,699,664 | +0.01(+0.03%) |
Feb 20, 2024 | 37.36 | 37.45 | 37.24 | 37.35 | 3,058,073 | +0.15(+0.40%) |
Feb 16, 2024 | 37.14 | 37.36 | 37.08 | 37.20 | 3,106,100 | +0.04(+0.11%) |
Feb 15, 2024 | 36.88 | 37.16 | 36.88 | 37.16 | 3,529,434 | +0.42(+1.14%) |
Feb 14, 2024 | 36.54 | 36.74 | 36.51 | 36.74 | 3,171,379 | +0.44(+1.21%) |
Feb 13, 2024 | 36.52 | 36.53 | 36.16 | 36.30 | 4,451,402 | -0.63(-1.71%) |
Feb 12, 2024 | 36.84 | 37.05 | 36.82 | 36.93 | 3,887,650 | +0.08(+0.22%) |
Feb 09, 2024 | 36.72 | 36.86 | 36.63 | 36.85 | 4,131,030 | +0.14(+0.38%) |
Feb 08, 2024 | 36.71 | 36.72 | 36.57 | 36.71 | 3,749,740 | -0.07(-0.19%) |
Feb 07, 2024 | 36.77 | 36.82 | 36.69 | 36.78 | 4,580,323 | +0.02(+0.05%) |
Feb 06, 2024 | 36.53 | 36.76 | 36.50 | 36.76 | 5,092,186 | +0.24(+0.66%) |
Feb 05, 2024 | 36.52 | 36.60 | 36.34 | 36.52 | 3,669,761 | -0.23(-0.63%) |
Feb 02, 2024 | 36.77 | 36.78 | 36.59 | 36.75 | 5,360,966 | -0.25(-0.68%) |
Feb 01, 2024 | 36.75 | 37.01 | 36.65 | 37.00 | 5,036,237 | +0.39(+1.07%) |
Jan 31, 2024 | 36.98 | 37.07 | 36.56 | 36.61 | 4,929,284 | -0.22(-0.60%) |
Jan 30, 2024 | 36.79 | 36.85 | 36.66 | 36.83 | 2,842,682 | -0.04(-0.11%) |
Jan 29, 2024 | 36.64 | 36.90 | 36.58 | 36.87 | 3,106,561 | +0.24(+0.66%) |
Jan 26, 2024 | 36.65 | 36.72 | 36.59 | 36.63 | 3,468,829 | +0.15(+0.41%) |
Jan 25, 2024 | 36.48 | 36.49 | 36.30 | 36.48 | 3,960,218 | +0.08(+0.22%) |
Jan 24, 2024 | 36.62 | 36.63 | 36.38 | 36.40 | 4,725,876 | +0.22(+0.61%) |
Jan 23, 2024 | 36.08 | 36.19 | 36.00 | 36.18 | 3,860,240 | -0.06(-0.17%) |
Jan 22, 2024 | 36.23 | 36.34 | 36.16 | 36.24 | 4,427,040 | +0.10(+0.28%) |
Jan 19, 2024 | 35.95 | 36.15 | 35.82 | 36.14 | 3,882,531 | +0.11(+0.31%) |
Jan 18, 2024 | 35.84 | 36.03 | 35.78 | 36.03 | 4,054,560 | +0.32(+0.90%) |
Jan 17, 2024 | 35.59 | 35.71 | 35.46 | 35.71 | 5,710,208 | -0.38(-1.05%) |
Jan 16, 2024 | 36.25 | 36.30 | 36.01 | 36.09 | 5,104,341 | -0.62(-1.69%) |
Jan 12, 2024 | 36.83 | 36.94 | 36.65 | 36.71 | 4,037,256 | +0.13(+0.36%) |
Jan 11, 2024 | 36.71 | 36.74 | 36.26 | 36.58 | 3,836,808 | -0.04(-0.11%) |
Jan 10, 2024 | 36.53 | 36.66 | 36.50 | 36.62 | 3,055,481 | +0.20(+0.55%) |
Jan 09, 2024 | 36.43 | 36.50 | 36.35 | 36.42 | 3,920,608 | -0.34(-0.92%) |
Jan 08, 2024 | 36.44 | 36.77 | 36.41 | 36.76 | 3,448,200 | +0.37(+1.02%) |
Jan 05, 2024 | 36.32 | 36.70 | 36.28 | 36.39 | 3,891,290 | +0.03(+0.08%) |
Jan 04, 2024 | 36.27 | 36.53 | 36.27 | 36.36 | 3,778,490 | +0.06(+0.17%) |
Jan 03, 2024 | 36.21 | 36.40 | 36.10 | 36.30 | 4,961,630 | -0.27(-0.74%) |
Jan 02, 2024 | 36.61 | 36.75 | 36.50 | 36.57 | 4,724,177 | -0.39(-1.06%) |
Dec 29, 2023 | 36.99 | 37.08 | 36.88 | 36.96 | 3,600,795 | +0.00(+0.00%) |
Dec 28, 2023 | 37.04 | 37.14 | 36.94 | 36.96 | 3,136,476 | -0.05(-0.14%) |
Dec 27, 2023 | 36.86 | 37.04 | 36.82 | 37.01 | 2,977,795 | +0.18(+0.49%) |
Dec 26, 2023 | 36.68 | 36.87 | 36.67 | 36.83 | 2,449,249 | +0.18(+0.49%) |
Dec 22, 2023 | 36.68 | 36.76 | 36.53 | 36.65 | 4,065,128 | +0.07(+0.19%) |
Dec 21, 2023 | 36.42 | 36.59 | 36.33 | 36.58 | 5,619,649 | +0.56(+1.55%) |
Dec 20, 2023 | 36.41 | 36.48 | 35.99 | 36.02 | 3,730,011 | -0.36(-0.99%) |
Dec 19, 2023 | 36.26 | 36.38 | 36.22 | 36.38 | 3,565,109 | +0.34(+0.94%) |
Dec 18, 2023 | 36.11 | 36.12 | 35.94 | 36.04 | 3,305,980 | +0.10(+0.28%) |
Dec 15, 2023 | 36.13 | 36.19 | 35.93 | 35.94 | 4,036,386 | -0.35(-0.96%) |
Dec 14, 2023 | 36.20 | 36.41 | 36.13 | 36.29 | 4,097,122 | +0.30(+0.83%) |
Dec 13, 2023 | 35.46 | 36.02 | 35.29 | 35.99 | 4,325,859 | +0.53(+1.49%) |
Dec 12, 2023 | 35.34 | 35.46 | 35.22 | 35.46 | 6,309,072 | +0.05(+0.14%) |
Dec 11, 2023 | 35.28 | 35.43 | 35.24 | 35.41 | 3,678,169 | +0.11(+0.31%) |
Dec 08, 2023 | 35.11 | 35.36 | 35.11 | 35.30 | 6,908,411 | +0.09(+0.26%) |
Dec 07, 2023 | 35.11 | 35.28 | 34.96 | 35.21 | 3,939,719 | +0.19(+0.54%) |
Dec 06, 2023 | 35.31 | 35.34 | 35.00 | 35.02 | 3,013,583 | +0.06(+0.18%) |
Dec 05, 2023 | 34.96 | 35.06 | 34.87 | 34.96 | 3,071,255 | -0.12(-0.34%) |
Dec 04, 2023 | 35.10 | 35.17 | 34.96 | 35.07 | 2,719,858 | -0.30(-0.86%) |
Dec 01, 2023 | 34.98 | 35.39 | 34.96 | 35.38 | 4,815,911 | +0.37(+1.06%) |
Nov 30, 2023 | 35.03 | 35.07 | 34.87 | 35.01 | 3,344,245 | -0.02(-0.06%) |
Nov 29, 2023 | 35.03 | 35.15 | 34.93 | 35.02 | 2,999,204 | +0.07(+0.20%) |
Nov 28, 2023 | 34.87 | 35.05 | 34.80 | 34.96 | 4,094,771 | +0.04(+0.11%) |
Nov 27, 2023 | 34.93 | 34.95 | 34.82 | 34.92 | 2,594,053 | -0.10(-0.28%) |
Nov 24, 2023 | 34.87 | 35.02 | 34.85 | 35.02 | 1,326,563 | +0.24(+0.68%) |
Nov 22, 2023 | 34.75 | 34.78 | 34.58 | 34.78 | 2,574,579 | +0.07(+0.20%) |
Nov 21, 2023 | 34.84 | 34.86 | 34.66 | 34.71 | 3,050,654 | -0.15(-0.42%) |
Nov 20, 2023 | 34.67 | 34.89 | 34.67 | 34.86 | 2,788,810 | +0.16(+0.45%) |
Nov 17, 2023 | 34.57 | 34.70 | 34.51 | 34.70 | 2,895,114 | +0.42(+1.23%) |
Nov 16, 2023 | 34.23 | 34.39 | 34.16 | 34.28 | 2,982,891 | -0.03(-0.09%) |
Nov 15, 2023 | 34.41 | 34.49 | 34.29 | 34.31 | 4,961,230 | -0.06(-0.17%) |
Nov 14, 2023 | 34.04 | 34.41 | 34.04 | 34.37 | 3,276,192 | +0.87(+2.60%) |
Nov 13, 2023 | 33.29 | 33.54 | 33.21 | 33.50 | 2,642,524 | +0.09(+0.26%) |
Nov 10, 2023 | 33.24 | 33.43 | 33.01 | 33.41 | 3,049,320 | +0.16(+0.47%) |
Nov 09, 2023 | 33.53 | 33.62 | 33.23 | 33.25 | 4,222,592 | -0.02(-0.06%) |
Nov 08, 2023 | 33.30 | 33.39 | 33.14 | 33.27 | 4,472,341 | -0.08(-0.24%) |
Nov 07, 2023 | 33.32 | 33.41 | 33.22 | 33.35 | 4,328,697 | -0.25(-0.73%) |
Nov 06, 2023 | 33.74 | 33.75 | 33.52 | 33.59 | 4,099,793 | -0.08(-0.23%) |
Nov 03, 2023 | 33.59 | 33.77 | 33.55 | 33.67 | 3,914,841 | +0.40(+1.21%) |
Nov 02, 2023 | 33.12 | 33.29 | 33.04 | 33.27 | 4,446,399 | +0.71(+2.17%) |
Nov 01, 2023 | 32.31 | 32.57 | 32.24 | 32.56 | 7,008,440 | +0.33(+1.03%) |
Oct 31, 2023 | 32.18 | 32.27 | 32.04 | 32.23 | 5,264,436 | +0.08(+0.24%) |
Oct 30, 2023 | 32.07 | 32.17 | 31.95 | 32.15 | 5,108,096 | +0.42(+1.33%) |
Oct 27, 2023 | 32.04 | 32.07 | 31.65 | 31.73 | 6,309,320 | -0.11(-0.34%) |
Oct 26, 2023 | 31.99 | 32.05 | 31.74 | 31.84 | 6,981,947 | -0.25(-0.76%) |
Oct 25, 2023 | 32.23 | 32.34 | 32.04 | 32.08 | 6,061,172 | -0.25(-0.79%) |
Oct 24, 2023 | 32.26 | 32.37 | 32.18 | 32.34 | 3,907,815 | +0.17(+0.52%) |
Oct 23, 2023 | 32.02 | 32.38 | 31.91 | 32.17 | 6,187,872 | +0.02(+0.06%) |
Oct 20, 2023 | 32.36 | 32.41 | 32.14 | 32.15 | 5,718,992 | -0.32(-1.00%) |
Oct 19, 2023 | 32.64 | 32.82 | 32.41 | 32.48 | 5,786,767 | -0.27(-0.84%) |
Oct 18, 2023 | 33.04 | 33.06 | 32.70 | 32.75 | 3,562,363 | -0.55(-1.65%) |
Oct 17, 2023 | 33.02 | 33.45 | 32.99 | 33.30 | 3,245,200 | +0.00(+0.00%) |
Oct 16, 2023 | 33.10 | 33.31 | 33.04 | 33.30 | 3,783,885 | +0.26(+0.80%) |
Oct 13, 2023 | 33.22 | 33.32 | 32.96 | 33.03 | 4,456,786 | -0.27(-0.82%) |
Oct 12, 2023 | 33.65 | 33.67 | 33.19 | 33.31 | 4,140,682 | -0.30(-0.90%) |
Oct 11, 2023 | 33.65 | 33.70 | 33.42 | 33.61 | 2,881,541 | +0.16(+0.47%) |
Oct 10, 2023 | 33.36 | 33.58 | 33.32 | 33.46 | 3,424,993 | +0.42(+1.28%) |
Oct 09, 2023 | 32.75 | 33.06 | 32.73 | 33.03 | 5,266,741 | -0.01(-0.03%) |
Oct 06, 2023 | 32.63 | 33.13 | 32.43 | 33.04 | 4,436,632 | +0.33(+1.02%) |
Oct 05, 2023 | 32.57 | 32.75 | 32.49 | 32.71 | 6,940,166 | +0.29(+0.91%) |
Oct 04, 2023 | 32.45 | 32.47 | 32.15 | 32.42 | 7,267,225 | +0.01(+0.03%) |
Oct 03, 2023 | 32.52 | 32.59 | 32.28 | 32.41 | 8,370,057 | -0.39(-1.20%) |
Oct 02, 2023 | 33.09 | 33.11 | 32.70 | 32.80 | 6,432,911 | -0.49(-1.47%) |
Sep 29, 2023 | 33.75 | 33.75 | 33.23 | 33.29 | 3,613,918 | -0.14(-0.41%) |
Sep 28, 2023 | 33.24 | 33.52 | 33.12 | 33.43 | 3,323,686 | +0.27(+0.83%) |
Sep 27, 2023 | 33.36 | 33.37 | 32.94 | 33.15 | 4,120,758 | -0.07(-0.21%) |
Sep 26, 2023 | 33.41 | 33.50 | 33.19 | 33.22 | 5,244,652 | -0.46(-1.37%) |
Sep 25, 2023 | 33.56 | 33.69 | 33.61 | 33.68 | 7,121,915 | -0.13(-0.38%) |
Sep 22, 2023 | 33.99 | 34.08 | 33.78 | 33.81 | 4,371,324 | +0.01(+0.03%) |
Sep 21, 2023 | 34.04 | 34.09 | 33.78 | 33.80 | 3,574,318 | -0.57(-1.65%) |
Sep 20, 2023 | 34.60 | 34.78 | 34.36 | 34.37 | 2,778,167 | -0.11(-0.31%) |
Sep 19, 2023 | 34.53 | 34.59 | 34.38 | 34.48 | 2,197,709 | +0.01(+0.03%) |
Sep 18, 2023 | 34.48 | 34.52 | 34.34 | 34.47 | 2,063,815 | -0.14(-0.40%) |
Sep 15, 2023 | 34.73 | 34.83 | 34.57 | 34.60 | 2,630,883 | -0.07(-0.20%) |
Sep 14, 2023 | 34.50 | 34.69 | 34.46 | 34.67 | 2,374,046 | +0.47(+1.38%) |
Sep 13, 2023 | 34.22 | 34.31 | 34.12 | 34.20 | 1,776,375 | -0.09(-0.26%) |
Sep 12, 2023 | 34.23 | 34.39 | 34.21 | 34.29 | 2,465,845 | -0.12(-0.34%) |
Sep 11, 2023 | 34.34 | 34.44 | 34.23 | 34.41 | 2,432,429 | +0.38(+1.12%) |
Sep 08, 2023 | 34.05 | 34.15 | 34.00 | 34.02 | 2,257,073 | -0.07(-0.20%) |
Sep 07, 2023 | 34.11 | 34.16 | 33.99 | 34.09 | 2,648,159 | -0.10(-0.29%) |
Sep 06, 2023 | 34.30 | 34.36 | 34.08 | 34.19 | 3,071,505 | -0.14(-0.40%) |
Sep 05, 2023 | 34.54 | 34.54 | 34.31 | 34.33 | 2,381,746 | -0.28(-0.82%) |
Sep 01, 2023 | 34.88 | 34.91 | 34.52 | 34.61 | 2,724,736 | +0.04(+0.11%) |
Aug 31, 2023 | 34.73 | 34.74 | 34.48 | 34.57 | 2,797,100 | -0.11(-0.31%) |
Aug 30, 2023 | 34.73 | 34.84 | 34.62 | 34.68 | 2,205,178 | -0.01(-0.03%) |
Aug 29, 2023 | 34.18 | 34.71 | 34.14 | 34.69 | 2,165,110 | +0.45(+1.32%) |
Aug 28, 2023 | 34.15 | 34.28 | 34.12 | 34.24 | 2,124,731 | +0.33(+0.98%) |
Aug 25, 2023 | 33.92 | 34.03 | 33.60 | 33.91 | 2,930,180 | +0.21(+0.61%) |
Aug 24, 2023 | 34.00 | 34.09 | 33.68 | 33.70 | 4,959,823 | -0.42(-1.24%) |
Aug 23, 2023 | 33.91 | 34.19 | 33.87 | 34.12 | 3,599,800 | +0.35(+1.05%) |
Aug 22, 2023 | 33.99 | 33.99 | 33.73 | 33.77 | 2,427,801 | -0.07(-0.20%) |
Aug 21, 2023 | 33.81 | 33.87 | 33.64 | 33.84 | 2,655,766 | +0.11(+0.32%) |
Aug 18, 2023 | 33.50 | 33.78 | 33.48 | 33.73 | 3,708,394 | -0.01(-0.03%) |
Aug 17, 2023 | 34.08 | 34.10 | 33.69 | 33.74 | 3,750,218 | -0.21(-0.61%) |
Aug 16, 2023 | 34.12 | 34.26 | 33.95 | 33.95 | 3,190,294 | -0.29(-0.86%) |
Aug 15, 2023 | 34.51 | 34.51 | 34.18 | 34.24 | 3,007,791 | -0.45(-1.30%) |
Aug 14, 2023 | 34.51 | 34.72 | 34.41 | 34.69 | 2,391,620 | -0.15(-0.42%) |
Aug 11, 2023 | 34.84 | 34.96 | 34.77 | 34.84 | 1,907,794 | -0.21(-0.59%) |
Aug 10, 2023 | 35.29 | 35.49 | 35.02 | 35.04 | 2,333,834 | +0.09(+0.25%) |
Aug 09, 2023 | 35.00 | 35.07 | 34.87 | 34.96 | 1,831,099 | +0.03(+0.08%) |
Aug 08, 2023 | 34.75 | 34.94 | 34.65 | 34.93 | 2,176,206 | -0.22(-0.61%) |
Aug 07, 2023 | 35.09 | 35.17 | 34.94 | 35.14 | 2,239,001 | +0.25(+0.70%) |
Aug 04, 2023 | 34.96 | 35.24 | 34.85 | 34.90 | 3,655,626 | +0.10(+0.28%) |
Aug 03, 2023 | 34.61 | 34.89 | 34.60 | 34.80 | 2,580,370 | -0.12(-0.34%) |
Aug 02, 2023 | 35.15 | 35.18 | 34.86 | 34.92 | 3,996,901 | -0.68(-1.90%) |
Aug 01, 2023 | 35.68 | 35.76 | 35.50 | 35.59 | 3,298,136 | -0.39(-1.09%) |
Jul 31, 2023 | 36.00 | 36.12 | 35.97 | 35.99 | 2,555,838 | +0.00(+0.00%) |
Jul 28, 2023 | 35.98 | 36.11 | 35.91 | 35.99 | 1,856,460 | +0.26(+0.74%) |
Jul 27, 2023 | 36.09 | 36.09 | 35.68 | 35.72 | 2,495,495 | -0.12(-0.33%) |
Jul 26, 2023 | 35.55 | 35.93 | 35.55 | 35.84 | 2,156,719 | +0.07(+0.19%) |
Jul 25, 2023 | 35.65 | 35.82 | 35.64 | 35.77 | 1,992,392 | +0.07(+0.19%) |
Jul 24, 2023 | 35.64 | 35.78 | 35.61 | 35.70 | 2,767,320 | -0.02(-0.05%) |
Jul 21, 2023 | 35.74 | 35.76 | 35.62 | 35.72 | 1,442,573 | +0.05(+0.14%) |
Jul 20, 2023 | 35.80 | 35.85 | 35.61 | 35.67 | 3,063,292 | -0.20(-0.55%) |
Jul 19, 2023 | 35.91 | 35.97 | 35.77 | 35.87 | 2,432,124 | +0.01(+0.03%) |
Jul 18, 2023 | 35.69 | 35.91 | 35.66 | 35.86 | 1,974,182 | +0.21(+0.58%) |
Jul 17, 2023 | 35.52 | 35.68 | 35.48 | 35.65 | 2,413,412 | -0.02(-0.05%) |
Jul 14, 2023 | 35.85 | 35.88 | 35.64 | 35.67 | 2,320,929 | -0.19(-0.52%) |
Jul 13, 2023 | 35.74 | 35.91 | 35.71 | 35.86 | 2,178,982 | +0.55(+1.55%) |
Jul 12, 2023 | 35.12 | 35.34 | 35.06 | 35.31 | 3,091,348 | +0.65(+1.87%) |
Jul 11, 2023 | 34.50 | 34.66 | 34.41 | 34.66 | 1,897,375 | +0.31(+0.91%) |
Jul 10, 2023 | 34.20 | 34.35 | 34.18 | 34.35 | 2,569,842 | +0.09(+0.26%) |
Jul 07, 2023 | 34.03 | 34.41 | 34.02 | 34.26 | 3,157,280 | +0.27(+0.81%) |
Jul 06, 2023 | 34.11 | 34.11 | 33.80 | 33.99 | 3,744,648 | -0.63(-1.81%) |
Jul 05, 2023 | 34.75 | 34.75 | 34.56 | 34.61 | 2,896,641 | -0.38(-1.09%) |
Jul 03, 2023 | 34.99 | 35.05 | 34.95 | 35.00 | 1,512,753 | +0.05(+0.14%) |
Jun 30, 2023 | 34.86 | 34.98 | 34.81 | 34.95 | 1,966,094 | +0.41(+1.19%) |
Jun 29, 2023 | 34.44 | 34.54 | 34.41 | 34.53 | 1,727,816 | -0.08(-0.23%) |
Jun 28, 2023 | 34.56 | 34.66 | 34.50 | 34.61 | 2,184,344 | +0.01(+0.03%) |
Jun 27, 2023 | 34.41 | 34.62 | 34.30 | 34.60 | 4,418,728 | +0.30(+0.89%) |
Jun 26, 2023 | 34.25 | 34.37 | 34.24 | 34.30 | 2,110,838 | +0.09(+0.26%) |
Jun 23, 2023 | 34.16 | 34.28 | 34.12 | 34.21 | 4,315,465 | -0.52(-1.50%) |
Jun 22, 2023 | 34.70 | 34.78 | 34.66 | 34.73 | 1,580,954 | -0.23(-0.65%) |
Jun 21, 2023 | 34.84 | 35.05 | 34.77 | 34.96 | 2,754,755 | +0.06(+0.18%) |
Jun 20, 2023 | 35.00 | 35.02 | 34.80 | 34.89 | 3,862,867 | -0.48(-1.34%) |
Jun 16, 2023 | 35.61 | 35.61 | 35.35 | 35.37 | 3,288,037 | -0.06(-0.16%) |
Jun 15, 2023 | 35.09 | 35.47 | 35.06 | 35.43 | 3,052,339 | +0.31(+0.88%) |
Jun 14, 2023 | 35.19 | 35.28 | 34.91 | 35.12 | 2,724,466 | +0.11(+0.30%) |
Jun 13, 2023 | 34.98 | 35.09 | 34.93 | 35.01 | 2,326,595 | +0.33(+0.95%) |
Jun 12, 2023 | 34.63 | 34.68 | 34.53 | 34.68 | 1,738,789 | +0.16(+0.45%) |
Jun 09, 2023 | 34.57 | 34.62 | 34.47 | 34.53 | 2,105,032 | -0.03(-0.08%) |
Jun 08, 2023 | 34.38 | 34.56 | 34.30 | 34.56 | 2,740,119 | +0.36(+1.05%) |
Jun 07, 2023 | 34.40 | 34.51 | 34.18 | 34.20 | 2,821,931 | -0.35(-1.01%) |
Jun 06, 2023 | 34.30 | 34.55 | 34.27 | 34.55 | 2,361,698 | +0.32(+0.93%) |
Jun 05, 2023 | 34.38 | 34.41 | 34.21 | 34.23 | 2,671,954 | -0.20(-0.59%) |
Jun 02, 2023 | 34.39 | 34.45 | 34.30 | 34.43 | 2,353,925 | +0.50(+1.49%) |
Jun 01, 2023 | 33.62 | 33.96 | 33.59 | 33.93 | 2,741,532 | +0.49(+1.48%) |
May 31, 2023 | 33.45 | 33.48 | 33.18 | 33.43 | 4,768,384 | -0.34(-1.00%) |
May 30, 2023 | 34.00 | 34.01 | 33.66 | 33.77 | 2,721,642 | -0.29(-0.85%) |
May 26, 2023 | 33.90 | 34.09 | 33.86 | 34.06 | 2,006,519 | +0.32(+0.95%) |
May 25, 2023 | 33.76 | 33.79 | 33.59 | 33.74 | 2,471,561 | -0.07(-0.20%) |
May 24, 2023 | 33.98 | 33.98 | 33.77 | 33.81 | 3,772,532 | -0.48(-1.39%) |
May 23, 2023 | 34.50 | 34.53 | 34.26 | 34.28 | 2,751,868 | -0.48(-1.39%) |
May 22, 2023 | 34.71 | 34.84 | 34.69 | 34.77 | 4,500,290 | +0.04(+0.11%) |
May 19, 2023 | 34.69 | 34.80 | 34.63 | 34.73 | 3,367,214 | +0.20(+0.59%) |
May 18, 2023 | 34.51 | 34.53 | 34.34 | 34.53 | 3,564,215 | -0.06(-0.17%) |
May 17, 2023 | 34.50 | 34.60 | 34.32 | 34.58 | 3,487,604 | +0.17(+0.51%) |
May 16, 2023 | 34.58 | 34.64 | 34.39 | 34.41 | 1,793,302 | -0.33(-0.95%) |
May 15, 2023 | 34.59 | 34.75 | 34.54 | 34.74 | 1,725,329 | +0.29(+0.84%) |
May 12, 2023 | 34.60 | 34.60 | 34.32 | 34.45 | 2,046,912 | -0.08(-0.22%) |
May 11, 2023 | 34.42 | 34.53 | 34.28 | 34.53 | 1,793,894 | -0.16(-0.45%) |
May 10, 2023 | 34.79 | 34.79 | 34.44 | 34.68 | 1,730,044 | -0.03(-0.08%) |
May 09, 2023 | 34.60 | 34.77 | 34.57 | 34.71 | 2,185,564 | -0.16(-0.44%) |
May 08, 2023 | 34.91 | 34.94 | 34.80 | 34.87 | 2,011,142 | +0.02(+0.06%) |
May 05, 2023 | 34.50 | 34.90 | 34.48 | 34.85 | 1,576,075 | +0.52(+1.53%) |
May 04, 2023 | 34.30 | 34.43 | 34.22 | 34.32 | 2,430,725 | -0.03(-0.08%) |
May 03, 2023 | 34.40 | 34.63 | 34.35 | 34.35 | 3,916,424 | +0.05(+0.14%) |
May 02, 2023 | 34.37 | 34.37 | 34.08 | 34.30 | 3,535,962 | -0.36(-1.03%) |
May 01, 2023 | 34.73 | 34.82 | 34.63 | 34.66 | 2,699,249 | -0.01(-0.03%) |
Apr 28, 2023 | 34.42 | 34.70 | 34.42 | 34.67 | 3,447,606 | -0.01(-0.03%) |
Apr 27, 2023 | 34.44 | 34.68 | 34.36 | 34.68 | 1,957,415 | +0.44(+1.27%) |
Apr 26, 2023 | 34.48 | 34.48 | 34.20 | 34.25 | 1,849,722 | -0.04(-0.11%) |
Apr 25, 2023 | 34.59 | 34.60 | 34.26 | 34.28 | 2,301,916 | -0.51(-1.48%) |
Apr 24, 2023 | 34.72 | 34.80 | 34.69 | 34.80 | 2,293,687 | +0.07(+0.20%) |
Apr 21, 2023 | 34.62 | 34.74 | 34.46 | 34.73 | 3,464,507 | +0.13(+0.36%) |
Apr 20, 2023 | 34.51 | 34.68 | 34.49 | 34.60 | 3,406,545 | +0.00(+0.00%) |
Apr 19, 2023 | 34.56 | 34.64 | 34.53 | 34.60 | 4,734,189 | -0.14(-0.39%) |
Apr 18, 2023 | 34.70 | 34.77 | 34.63 | 34.74 | 2,119,712 | +0.17(+0.50%) |
Apr 17, 2023 | 34.52 | 34.57 | 34.39 | 34.57 | 2,559,768 | -0.05(-0.14%) |
Apr 14, 2023 | 34.75 | 34.82 | 34.47 | 34.61 | 2,491,043 | -0.14(-0.39%) |
Apr 13, 2023 | 34.59 | 34.77 | 34.56 | 34.75 | 2,098,041 | +0.46(+1.33%) |
Apr 12, 2023 | 34.37 | 34.46 | 34.19 | 34.29 | 3,048,307 | +0.20(+0.60%) |
Apr 11, 2023 | 34.02 | 34.14 | 34.02 | 34.09 | 2,084,757 | +0.14(+0.40%) |
Apr 10, 2023 | 33.74 | 33.95 | 33.70 | 33.95 | 2,200,945 | +0.04(+0.11%) |
Apr 06, 2023 | 33.79 | 34.00 | 33.73 | 33.92 | 1,676,719 | +0.10(+0.29%) |
Apr 05, 2023 | 33.90 | 33.95 | 33.70 | 33.82 | 2,133,919 | -0.22(-0.66%) |
Apr 04, 2023 | 34.05 | 34.15 | 33.94 | 34.04 | 1,962,972 | -0.01(-0.03%) |