Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.76 | 36.76 | 36.56 | 36.57 | 18,211 | -0.29(-0.79%) |
Apr 29, 2024 | 36.81 | 36.88 | 36.72 | 36.86 | 17,404 | -0.11(-0.30%) |
Apr 26, 2024 | 36.86 | 36.97 | 36.86 | 36.97 | 21,974 | +0.27(+0.74%) |
Apr 25, 2024 | 36.62 | 36.83 | 36.55 | 36.70 | 30,353 | -0.21(-0.57%) |
Apr 24, 2024 | 36.87 | 36.91 | 36.66 | 36.91 | 34,472 | +0.01(+0.03%) |
Apr 23, 2024 | 36.74 | 36.92 | 36.74 | 36.90 | 36,124 | +0.09(+0.24%) |
Apr 22, 2024 | 36.85 | 36.90 | 36.66 | 36.81 | 32,367 | -0.02(-0.05%) |
Apr 19, 2024 | 36.86 | 36.89 | 36.69 | 36.83 | 16,484 | -0.08(-0.22%) |
Apr 18, 2024 | 36.88 | 36.98 | 36.82 | 36.91 | 26,190 | +0.04(+0.11%) |
Apr 17, 2024 | 37.08 | 37.08 | 36.85 | 36.87 | 15,629 | -0.14(-0.38%) |
Apr 16, 2024 | 37.09 | 37.12 | 36.99 | 37.01 | 467,016 | -0.15(-0.40%) |
Apr 15, 2024 | 37.33 | 37.34 | 37.11 | 37.16 | 40,798 | +0.02(+0.05%) |
Apr 12, 2024 | 37.49 | 37.49 | 37.11 | 37.14 | 7,633 | -0.38(-1.01%) |
Apr 11, 2024 | 37.43 | 37.56 | 37.30 | 37.52 | 33,595 | +0.27(+0.72%) |
Apr 10, 2024 | 37.18 | 37.35 | 37.18 | 37.25 | 17,511 | -0.28(-0.75%) |
Apr 09, 2024 | 37.54 | 37.54 | 37.38 | 37.53 | 17,468 | +0.09(+0.24%) |
Apr 08, 2024 | 37.34 | 37.45 | 37.28 | 37.44 | 35,745 | +0.09(+0.25%) |
Apr 05, 2024 | 37.20 | 37.38 | 37.20 | 37.35 | 28,289 | +0.02(+0.04%) |
Apr 04, 2024 | 37.45 | 37.46 | 37.23 | 37.33 | 21,907 | -0.13(-0.35%) |
Apr 03, 2024 | 37.40 | 37.47 | 37.31 | 37.46 | 29,832 | +0.01(+0.03%) |
Apr 02, 2024 | 37.35 | 37.45 | 37.25 | 37.45 | 20,259 | -0.05(-0.13%) |
Apr 01, 2024 | 37.57 | 37.57 | 37.39 | 37.50 | 47,429 | +0.00(+0.00%) |
Mar 28, 2024 | 37.61 | 37.63 | 37.49 | 37.50 | 26,154 | +0.10(+0.27%) |
Mar 27, 2024 | 37.39 | 37.50 | 37.32 | 37.40 | 257,020 | +0.04(+0.11%) |
Mar 26, 2024 | 37.34 | 37.40 | 37.30 | 37.36 | 12,642 | +0.07(+0.19%) |
Mar 25, 2024 | 37.27 | 37.39 | 37.27 | 37.29 | 14,226 | +0.21(+0.57%) |
Mar 22, 2024 | 37.40 | 37.40 | 37.08 | 37.08 | 21,615 | -0.15(-0.40%) |
Mar 21, 2024 | 37.31 | 37.38 | 37.23 | 37.23 | 9,289 | +0.11(+0.30%) |
Mar 20, 2024 | 37.12 | 37.27 | 37.00 | 37.12 | 8,271 | +0.10(+0.27%) |
Mar 19, 2024 | 37.06 | 37.10 | 36.97 | 37.02 | 36,008 | -0.08(-0.22%) |
Mar 18, 2024 | 37.08 | 37.18 | 37.04 | 37.10 | 21,837 | +0.17(+0.46%) |
Mar 15, 2024 | 36.98 | 37.02 | 36.91 | 36.93 | 140,856 | -0.06(-0.16%) |
Mar 14, 2024 | 37.17 | 37.17 | 36.82 | 36.99 | 19,957 | -0.00(-0.01%) |
Mar 13, 2024 | 36.98 | 37.07 | 36.92 | 36.99 | 21,075 | +0.22(+0.60%) |
Mar 12, 2024 | 36.70 | 36.81 | 36.67 | 36.77 | 26,429 | +0.14(+0.38%) |
Mar 11, 2024 | 36.73 | 36.74 | 36.59 | 36.63 | 131,579 | -0.14(-0.38%) |
Mar 08, 2024 | 36.90 | 36.99 | 36.70 | 36.77 | 23,492 | -0.14(-0.38%) |
Mar 07, 2024 | 36.87 | 36.95 | 36.77 | 36.91 | 30,885 | +0.12(+0.33%) |
Mar 06, 2024 | 36.70 | 36.93 | 36.70 | 36.79 | 21,699 | +0.38(+1.04%) |
Mar 05, 2024 | 36.68 | 36.79 | 36.41 | 36.41 | 22,969 | -0.25(-0.68%) |
Mar 04, 2024 | 36.71 | 36.74 | 36.64 | 36.66 | 23,015 | -0.11(-0.29%) |
Mar 01, 2024 | 36.67 | 36.85 | 36.58 | 36.77 | 16,412 | +0.37(+1.00%) |
Feb 29, 2024 | 36.43 | 36.48 | 36.35 | 36.40 | 24,424 | +0.12(+0.33%) |
Feb 28, 2024 | 36.32 | 36.45 | 36.23 | 36.28 | 21,189 | -0.06(-0.17%) |
Feb 27, 2024 | 36.38 | 36.49 | 36.34 | 36.34 | 15,382 | -0.13(-0.36%) |
Feb 26, 2024 | 36.40 | 36.49 | 36.37 | 36.47 | 18,423 | +0.10(+0.27%) |
Feb 23, 2024 | 36.28 | 36.41 | 36.28 | 36.37 | 12,319 | +0.11(+0.30%) |
Feb 22, 2024 | 36.20 | 36.35 | 36.20 | 36.26 | 25,457 | +0.24(+0.67%) |
Feb 21, 2024 | 35.81 | 36.04 | 35.81 | 36.02 | 18,987 | -0.02(-0.06%) |
Feb 20, 2024 | 36.21 | 36.27 | 36.01 | 36.04 | 58,810 | -0.27(-0.73%) |
Feb 16, 2024 | 36.27 | 36.39 | 36.19 | 36.31 | 32,271 | -0.05(-0.14%) |
Feb 15, 2024 | 36.03 | 36.40 | 36.03 | 36.36 | 24,377 | +0.39(+1.07%) |
Feb 14, 2024 | 35.81 | 36.11 | 35.81 | 35.97 | 16,397 | +0.25(+0.71%) |
Feb 13, 2024 | 35.75 | 35.89 | 35.66 | 35.72 | 36,299 | -0.32(-0.90%) |
Feb 12, 2024 | 35.91 | 36.08 | 35.88 | 36.04 | 11,150 | +0.26(+0.72%) |
Feb 09, 2024 | 35.71 | 35.92 | 35.71 | 35.78 | 39,246 | +0.09(+0.26%) |
Feb 08, 2024 | 35.59 | 35.70 | 35.50 | 35.69 | 35,607 | +0.31(+0.88%) |
Feb 07, 2024 | 35.33 | 35.49 | 35.33 | 35.38 | 11,311 | +0.20(+0.56%) |
Feb 06, 2024 | 35.18 | 35.22 | 35.13 | 35.18 | 15,236 | +0.11(+0.32%) |
Feb 05, 2024 | 35.09 | 35.25 | 35.05 | 35.07 | 22,210 | -0.16(-0.45%) |
Feb 02, 2024 | 35.08 | 35.25 | 35.03 | 35.23 | 36,258 | +0.19(+0.54%) |
Feb 01, 2024 | 34.90 | 35.15 | 34.87 | 35.04 | 25,352 | +0.18(+0.52%) |
Jan 31, 2024 | 35.07 | 35.09 | 34.86 | 34.86 | 130,578 | -0.14(-0.40%) |
Jan 30, 2024 | 35.05 | 35.08 | 34.92 | 35.00 | 242,297 | -0.10(-0.28%) |
Jan 29, 2024 | 34.84 | 35.11 | 34.84 | 35.10 | 63,781 | +0.31(+0.89%) |
Jan 26, 2024 | 34.93 | 34.96 | 34.79 | 34.79 | 10,922 | +0.11(+0.32%) |
Jan 25, 2024 | 34.73 | 34.82 | 34.68 | 34.68 | 12,031 | -0.06(-0.17%) |
Jan 24, 2024 | 34.90 | 34.96 | 34.74 | 34.74 | 29,185 | -0.12(-0.33%) |
Jan 23, 2024 | 34.81 | 34.87 | 34.72 | 34.86 | 25,248 | -0.06(-0.18%) |
Jan 22, 2024 | 35.04 | 35.04 | 34.82 | 34.92 | 16,231 | -0.06(-0.17%) |
Jan 19, 2024 | 34.63 | 34.98 | 34.63 | 34.98 | 23,240 | +0.14(+0.40%) |
Jan 18, 2024 | 34.81 | 34.84 | 34.66 | 34.84 | 19,485 | +0.17(+0.49%) |
Jan 17, 2024 | 34.81 | 34.81 | 34.63 | 34.67 | 57,027 | -0.21(-0.60%) |
Jan 16, 2024 | 34.82 | 34.91 | 34.66 | 34.88 | 49,122 | -0.08(-0.21%) |
Jan 12, 2024 | 35.08 | 35.08 | 34.93 | 34.95 | 12,071 | -0.03(-0.07%) |
Jan 11, 2024 | 34.95 | 35.04 | 34.81 | 34.98 | 49,246 | -0.06(-0.17%) |
Jan 10, 2024 | 34.83 | 35.14 | 34.83 | 35.04 | 18,454 | +0.12(+0.35%) |
Jan 09, 2024 | 34.96 | 34.97 | 34.85 | 34.92 | 50,249 | -0.15(-0.43%) |
Jan 08, 2024 | 34.95 | 35.10 | 34.92 | 35.07 | 49,781 | +0.34(+0.98%) |
Jan 05, 2024 | 34.80 | 34.89 | 34.73 | 34.73 | 51,582 | -0.04(-0.11%) |
Jan 04, 2024 | 34.81 | 34.90 | 34.71 | 34.77 | 30,016 | +0.15(+0.43%) |
Jan 03, 2024 | 34.90 | 34.90 | 34.60 | 34.62 | 23,854 | -0.42(-1.20%) |
Jan 02, 2024 | 34.90 | 35.09 | 34.90 | 35.04 | 134,976 | -0.03(-0.09%) |
Dec 29, 2023 | 35.07 | 35.08 | 34.94 | 35.07 | 47,551 | +0.05(+0.14%) |
Dec 28, 2023 | 34.87 | 35.04 | 34.87 | 35.02 | 24,237 | +0.01(+0.03%) |
Dec 27, 2023 | 34.88 | 35.01 | 34.88 | 35.01 | 76,294 | +0.19(+0.55%) |
Dec 26, 2023 | 34.82 | 34.92 | 34.74 | 34.82 | 58,643 | -0.19(-0.54%) |
Dec 22, 2023 | 34.90 | 35.01 | 34.87 | 35.01 | 53,236 | +0.14(+0.40%) |
Dec 21, 2023 | 34.79 | 34.87 | 34.72 | 34.87 | 42,203 | +0.26(+0.74%) |
Dec 20, 2023 | 34.80 | 34.92 | 34.61 | 34.61 | 29,982 | -0.06(-0.17%) |
Dec 19, 2023 | 34.72 | 34.90 | 34.67 | 34.67 | 63,505 | -0.03(-0.09%) |
Dec 18, 2023 | 34.52 | 34.70 | 34.50 | 34.70 | 55,750 | +0.01(+0.04%) |
Dec 15, 2023 | 34.83 | 34.86 | 34.56 | 34.69 | 59,352 | -0.15(-0.43%) |
Dec 14, 2023 | 34.95 | 34.95 | 34.80 | 34.84 | 226,097 | -0.08(-0.24%) |
Dec 13, 2023 | 34.67 | 34.97 | 34.67 | 34.92 | 27,629 | +0.17(+0.50%) |
Dec 12, 2023 | 34.73 | 34.77 | 34.58 | 34.75 | 23,981 | +0.13(+0.39%) |
Dec 11, 2023 | 34.66 | 34.67 | 34.56 | 34.61 | 19,145 | +0.08(+0.23%) |
Dec 08, 2023 | 34.37 | 34.56 | 34.37 | 34.53 | 20,179 | +0.04(+0.11%) |
Dec 07, 2023 | 34.45 | 34.53 | 34.35 | 34.49 | 46,357 | +0.17(+0.49%) |
Dec 06, 2023 | 34.29 | 34.37 | 34.29 | 34.32 | 35,716 | -0.04(-0.12%) |
Dec 05, 2023 | 34.29 | 34.39 | 34.20 | 34.36 | 53,093 | +0.15(+0.43%) |
Dec 04, 2023 | 34.16 | 34.33 | 34.16 | 34.22 | 202,305 | +0.02(+0.06%) |
Dec 01, 2023 | 34.11 | 34.24 | 34.05 | 34.20 | 47,715 | +0.02(+0.06%) |
Nov 30, 2023 | 34.02 | 34.18 | 34.01 | 34.18 | 201,618 | +0.12(+0.35%) |
Nov 29, 2023 | 34.14 | 34.18 | 34.00 | 34.06 | 330,072 | -0.15(-0.43%) |
Nov 28, 2023 | 34.18 | 34.30 | 34.12 | 34.21 | 57,818 | -0.19(-0.55%) |
Nov 27, 2023 | 34.18 | 34.39 | 34.18 | 34.39 | 14,329 | +0.08(+0.25%) |
Nov 24, 2023 | 33.41 | 34.31 | 33.41 | 34.31 | 8,559 | +0.15(+0.45%) |
Nov 22, 2023 | 34.11 | 34.16 | 34.06 | 34.16 | 44,785 | +0.11(+0.32%) |
Nov 21, 2023 | 34.07 | 34.09 | 33.95 | 34.05 | 45,733 | +0.01(+0.03%) |
Nov 20, 2023 | 34.16 | 34.16 | 34.04 | 34.04 | 26,445 | +0.03(+0.09%) |
Nov 17, 2023 | 34.10 | 34.11 | 33.99 | 34.01 | 62,626 | -0.02(-0.05%) |
Nov 16, 2023 | 34.02 | 34.06 | 33.98 | 34.03 | 29,455 | +0.10(+0.28%) |
Nov 15, 2023 | 34.00 | 34.00 | 33.93 | 33.93 | 9,186 | +0.10(+0.29%) |
Nov 14, 2023 | 33.84 | 33.89 | 33.83 | 33.83 | 6,621 | +0.04(+0.11%) |
Nov 13, 2023 | 33.87 | 33.89 | 33.78 | 33.79 | 11,044 | -0.12(-0.35%) |
Nov 10, 2023 | 33.90 | 33.96 | 33.82 | 33.91 | 14,358 | +0.10(+0.29%) |
Nov 09, 2023 | 33.80 | 33.94 | 33.80 | 33.81 | 18,665 | +0.13(+0.39%) |
Nov 08, 2023 | 33.69 | 33.77 | 33.62 | 33.68 | 26,952 | -0.02(-0.06%) |
Nov 07, 2023 | 33.67 | 33.73 | 33.61 | 33.70 | 5,623 | +0.09(+0.28%) |
Nov 06, 2023 | 33.74 | 33.82 | 33.60 | 33.60 | 34,577 | +0.01(+0.02%) |
Nov 03, 2023 | 33.63 | 33.68 | 33.58 | 33.59 | 12,669 | -0.08(-0.23%) |
Nov 02, 2023 | 33.47 | 33.73 | 33.47 | 33.67 | 27,963 | +0.26(+0.77%) |
Nov 01, 2023 | 33.43 | 33.54 | 33.41 | 33.41 | 14,255 | +0.17(+0.51%) |
Oct 31, 2023 | 33.26 | 33.37 | 33.25 | 33.25 | 24,106 | -0.00(-0.02%) |
Oct 30, 2023 | 33.28 | 33.40 | 33.21 | 33.25 | 9,447 | +0.07(+0.22%) |
Oct 27, 2023 | 33.22 | 33.28 | 33.17 | 33.18 | 36,077 | +0.01(+0.03%) |
Oct 26, 2023 | 33.20 | 33.31 | 33.15 | 33.17 | 68,587 | -0.23(-0.68%) |
Oct 25, 2023 | 33.23 | 33.41 | 33.23 | 33.39 | 36,651 | +0.18(+0.55%) |
Oct 24, 2023 | 33.26 | 33.37 | 33.20 | 33.21 | 15,674 | +0.02(+0.05%) |
Oct 23, 2023 | 33.29 | 33.33 | 33.18 | 33.20 | 24,797 | +0.01(+0.03%) |
Oct 20, 2023 | 33.33 | 33.38 | 33.18 | 33.18 | 25,789 | -0.19(-0.56%) |
Oct 19, 2023 | 33.43 | 33.44 | 33.34 | 33.37 | 12,027 | -0.07(-0.21%) |
Oct 18, 2023 | 33.42 | 33.46 | 33.36 | 33.44 | 13,869 | -0.05(-0.14%) |
Oct 17, 2023 | 33.41 | 33.57 | 33.41 | 33.49 | 13,020 | +0.05(+0.15%) |
Oct 16, 2023 | 33.40 | 33.47 | 33.38 | 33.44 | 39,073 | +0.13(+0.38%) |
Oct 13, 2023 | 33.38 | 33.38 | 33.27 | 33.31 | 11,141 | +0.13(+0.39%) |
Oct 12, 2023 | 33.42 | 33.42 | 33.14 | 33.18 | 45,947 | -0.01(-0.03%) |
Oct 11, 2023 | 33.35 | 33.35 | 33.19 | 33.19 | 5,128 | -0.09(-0.28%) |
Oct 10, 2023 | 33.27 | 33.35 | 33.27 | 33.29 | 4,049 | +0.14(+0.43%) |
Oct 09, 2023 | 33.08 | 33.20 | 33.08 | 33.15 | 6,476 | +0.01(+0.03%) |
Oct 06, 2023 | 33.00 | 33.18 | 32.99 | 33.14 | 8,651 | +0.11(+0.32%) |
Oct 05, 2023 | 33.11 | 33.12 | 32.93 | 33.03 | 16,408 | -0.05(-0.16%) |
Oct 04, 2023 | 33.18 | 33.18 | 33.04 | 33.09 | 6,021 | -0.15(-0.44%) |
Oct 03, 2023 | 33.24 | 33.24 | 33.16 | 33.23 | 23,228 | -0.08(-0.24%) |
Oct 02, 2023 | 33.43 | 33.43 | 33.27 | 33.31 | 30,295 | -0.23(-0.70%) |
Sep 29, 2023 | 33.60 | 33.60 | 33.51 | 33.55 | 49,160 | -0.10(-0.28%) |
Sep 28, 2023 | 33.58 | 33.70 | 33.58 | 33.64 | 13,700 | +0.01(+0.03%) |
Sep 27, 2023 | 33.53 | 33.63 | 33.44 | 33.63 | 38,699 | +0.19(+0.58%) |
Sep 26, 2023 | 33.52 | 33.52 | 33.41 | 33.44 | 7,135 | -0.15(-0.45%) |
Sep 25, 2023 | 33.53 | 33.64 | 33.56 | 33.59 | 7,710 | +0.00(+0.00%) |
Sep 22, 2023 | 33.65 | 33.71 | 33.56 | 33.59 | 31,312 | -0.00(-0.01%) |
Sep 21, 2023 | 33.69 | 33.72 | 33.58 | 33.59 | 18,301 | -0.09(-0.28%) |
Sep 20, 2023 | 33.78 | 33.83 | 33.67 | 33.69 | 4,378 | -0.19(-0.57%) |
Sep 19, 2023 | 33.81 | 33.91 | 33.76 | 33.88 | 13,480 | +0.06(+0.17%) |
Sep 18, 2023 | 33.95 | 33.95 | 33.77 | 33.82 | 12,270 | -0.02(-0.05%) |
Sep 15, 2023 | 33.82 | 33.86 | 33.79 | 33.84 | 29,525 | +0.01(+0.03%) |
Sep 14, 2023 | 33.78 | 33.87 | 33.78 | 33.83 | 9,531 | +0.25(+0.75%) |
Sep 13, 2023 | 33.32 | 33.65 | 33.32 | 33.58 | 9,747 | -0.04(-0.13%) |
Sep 12, 2023 | 33.63 | 33.67 | 33.60 | 33.62 | 3,936 | +0.04(+0.12%) |
Sep 11, 2023 | 33.63 | 33.65 | 33.58 | 33.58 | 11,023 | +0.06(+0.18%) |
Sep 08, 2023 | 33.56 | 33.57 | 33.50 | 33.52 | 6,861 | +0.12(+0.36%) |
Sep 07, 2023 | 33.78 | 33.78 | 33.36 | 33.40 | 13,944 | -0.07(-0.20%) |
Sep 06, 2023 | 33.49 | 33.58 | 33.38 | 33.47 | 39,697 | -0.01(-0.03%) |
Sep 05, 2023 | 33.56 | 33.61 | 33.44 | 33.48 | 14,425 | +0.02(+0.07%) |
Sep 01, 2023 | 33.56 | 33.56 | 33.42 | 33.46 | 13,121 | +0.04(+0.11%) |
Aug 31, 2023 | 33.52 | 33.53 | 33.33 | 33.42 | 32,043 | +0.02(+0.06%) |
Aug 30, 2023 | 33.39 | 33.48 | 33.36 | 33.40 | 19,342 | -0.12(-0.36%) |
Aug 29, 2023 | 33.17 | 33.55 | 33.17 | 33.52 | 20,571 | +0.26(+0.79%) |
Aug 28, 2023 | 33.31 | 33.32 | 33.21 | 33.26 | 4,154 | +0.00(+0.01%) |
Aug 25, 2023 | 33.21 | 33.25 | 33.06 | 33.25 | 13,096 | +0.25(+0.76%) |
Aug 24, 2023 | 33.09 | 33.09 | 32.98 | 33.00 | 3,362 | -0.24(-0.72%) |
Aug 23, 2023 | 33.02 | 33.24 | 33.02 | 33.24 | 11,993 | +0.11(+0.34%) |
Aug 22, 2023 | 33.13 | 33.17 | 33.09 | 33.13 | 19,937 | +0.05(+0.14%) |
Aug 21, 2023 | 33.05 | 33.13 | 33.01 | 33.08 | 9,251 | +0.03(+0.09%) |
Aug 18, 2023 | 32.91 | 33.06 | 32.89 | 33.05 | 367,245 | +0.02(+0.06%) |
Aug 17, 2023 | 33.08 | 33.08 | 32.94 | 33.03 | 74,284 | +0.03(+0.09%) |
Aug 16, 2023 | 33.13 | 33.17 | 32.98 | 33.00 | 7,791 | -0.13(-0.39%) |
Aug 15, 2023 | 33.24 | 33.24 | 33.11 | 33.13 | 4,415 | -0.14(-0.42%) |
Aug 14, 2023 | 33.31 | 33.32 | 33.21 | 33.27 | 7,930 | -0.12(-0.36%) |
Aug 11, 2023 | 33.49 | 33.49 | 33.35 | 33.39 | 5,265 | +0.05(+0.14%) |
Aug 10, 2023 | 33.40 | 33.51 | 33.34 | 33.35 | 13,417 | -0.04(-0.11%) |
Aug 09, 2023 | 33.36 | 33.42 | 33.25 | 33.38 | 18,535 | +0.01(+0.03%) |
Aug 08, 2023 | 33.09 | 33.38 | 33.09 | 33.38 | 25,838 | +0.02(+0.05%) |
Aug 07, 2023 | 33.35 | 33.38 | 33.30 | 33.36 | 27,499 | +0.01(+0.03%) |
Aug 04, 2023 | 33.48 | 33.52 | 33.35 | 33.35 | 5,351 | -0.04(-0.11%) |
Aug 03, 2023 | 33.35 | 33.44 | 33.30 | 33.38 | 33,012 | -0.11(-0.33%) |
Aug 02, 2023 | 33.47 | 33.57 | 33.46 | 33.49 | 33,823 | -0.10(-0.28%) |
Aug 01, 2023 | 33.62 | 33.67 | 33.58 | 33.59 | 14,278 | -0.07(-0.22%) |
Jul 31, 2023 | 33.77 | 33.77 | 33.65 | 33.66 | 9,326 | -0.09(-0.27%) |
Jul 28, 2023 | 33.79 | 33.82 | 33.72 | 33.75 | 14,540 | +0.14(+0.41%) |
Jul 27, 2023 | 33.72 | 33.78 | 33.58 | 33.62 | 20,708 | -0.04(-0.13%) |
Jul 26, 2023 | 33.61 | 33.68 | 33.58 | 33.66 | 46,112 | +0.12(+0.36%) |
Jul 25, 2023 | 33.53 | 33.58 | 33.48 | 33.54 | 12,049 | -0.07(-0.20%) |
Jul 24, 2023 | 33.64 | 33.67 | 33.56 | 33.60 | 7,023 | +0.08(+0.25%) |
Jul 21, 2023 | 33.48 | 33.63 | 33.48 | 33.52 | 13,456 | +0.04(+0.12%) |
Jul 20, 2023 | 33.58 | 33.58 | 33.46 | 33.48 | 12,128 | -0.16(-0.47%) |
Jul 19, 2023 | 33.55 | 33.68 | 33.55 | 33.64 | 29,239 | +0.13(+0.38%) |
Jul 18, 2023 | 33.39 | 33.62 | 33.39 | 33.51 | 385,330 | +0.17(+0.51%) |
Jul 17, 2023 | 33.42 | 33.42 | 33.34 | 33.34 | 22,022 | +0.09(+0.26%) |
Jul 14, 2023 | 33.39 | 33.41 | 33.25 | 33.25 | 43,963 | -0.14(-0.41%) |
Jul 13, 2023 | 33.29 | 33.45 | 33.29 | 33.39 | 17,072 | +0.13(+0.40%) |
Jul 12, 2023 | 33.27 | 33.38 | 33.20 | 33.26 | 11,147 | +0.11(+0.33%) |
Jul 11, 2023 | 33.03 | 33.17 | 33.03 | 33.15 | 23,346 | +0.11(+0.35%) |
Jul 10, 2023 | 33.01 | 33.04 | 32.96 | 33.03 | 37,032 | +0.04(+0.12%) |
Jul 07, 2023 | 33.00 | 33.05 | 32.95 | 32.99 | 39,008 | +0.14(+0.43%) |
Jul 06, 2023 | 32.89 | 32.94 | 32.81 | 32.85 | 37,844 | -0.23(-0.69%) |
Jul 05, 2023 | 33.35 | 33.35 | 33.06 | 33.08 | 36,958 | -0.29(-0.86%) |
Jul 03, 2023 | 33.31 | 33.48 | 33.31 | 33.37 | 5,764 | +0.03(+0.10%) |
Jun 30, 2023 | 33.24 | 33.33 | 33.22 | 33.33 | 20,664 | +0.19(+0.57%) |
Jun 29, 2023 | 33.16 | 33.22 | 33.11 | 33.14 | 7,743 | -0.06(-0.17%) |
Jun 28, 2023 | 33.17 | 33.25 | 33.12 | 33.20 | 7,711 | +0.18(+0.54%) |
Jun 27, 2023 | 32.88 | 33.06 | 32.84 | 33.02 | 10,101 | +0.17(+0.53%) |
Jun 26, 2023 | 32.77 | 32.93 | 32.76 | 32.85 | 11,780 | +0.06(+0.18%) |
Jun 23, 2023 | 32.87 | 32.96 | 32.79 | 32.79 | 9,109 | -0.03(-0.08%) |
Jun 22, 2023 | 32.72 | 32.89 | 32.72 | 32.81 | 20,083 | +0.03(+0.09%) |
Jun 21, 2023 | 32.95 | 32.97 | 32.78 | 32.78 | 30,511 | -0.16(-0.49%) |
Jun 20, 2023 | 32.93 | 33.10 | 32.93 | 32.95 | 107,861 | -0.01(-0.02%) |
Jun 16, 2023 | 33.03 | 33.11 | 32.94 | 32.95 | 8,294 | -0.14(-0.41%) |
Jun 15, 2023 | 33.15 | 33.24 | 33.08 | 33.09 | 61,950 | -0.18(-0.54%) |
Jun 14, 2023 | 33.25 | 33.37 | 33.24 | 33.27 | 63,073 | -0.07(-0.20%) |
Jun 13, 2023 | 33.46 | 33.46 | 33.33 | 33.34 | 48,674 | -0.12(-0.35%) |
Jun 12, 2023 | 33.37 | 33.50 | 33.37 | 33.45 | 8,584 | +0.18(+0.53%) |
Jun 09, 2023 | 33.27 | 33.35 | 33.21 | 33.28 | 17,513 | +0.01(+0.04%) |
Jun 08, 2023 | 33.10 | 33.38 | 33.10 | 33.27 | 12,906 | +0.13(+0.40%) |
Jun 07, 2023 | 33.31 | 33.31 | 33.09 | 33.13 | 54,836 | -0.23(-0.70%) |
Jun 06, 2023 | 33.13 | 33.37 | 33.13 | 33.37 | 27,153 | +0.20(+0.61%) |
Jun 05, 2023 | 33.30 | 33.30 | 33.14 | 33.17 | 70,899 | -0.14(-0.41%) |
Jun 02, 2023 | 33.25 | 33.36 | 33.20 | 33.30 | 426,351 | +0.13(+0.40%) |
Jun 01, 2023 | 33.06 | 33.19 | 32.96 | 33.17 | 71,988 | +0.21(+0.62%) |
May 31, 2023 | 33.05 | 33.05 | 32.95 | 32.97 | 12,556 | -0.17(-0.52%) |
May 30, 2023 | 33.18 | 33.26 | 33.12 | 33.14 | 60,595 | +0.07(+0.20%) |
May 26, 2023 | 33.11 | 33.17 | 32.98 | 33.07 | 20,394 | +0.09(+0.28%) |
May 25, 2023 | 32.89 | 32.99 | 32.86 | 32.98 | 12,834 | +0.00(+0.01%) |
May 24, 2023 | 32.98 | 32.98 | 32.86 | 32.98 | 13,221 | -0.10(-0.29%) |
May 23, 2023 | 33.12 | 33.18 | 33.02 | 33.07 | 64,676 | -0.05(-0.14%) |
May 22, 2023 | 33.16 | 33.22 | 33.10 | 33.12 | 6,902 | +0.14(+0.42%) |
May 19, 2023 | 32.85 | 33.05 | 32.85 | 32.98 | 14,466 | +0.05(+0.16%) |
May 18, 2023 | 32.81 | 32.93 | 32.80 | 32.93 | 5,738 | +0.00(+0.00%) |
May 17, 2023 | 32.68 | 32.93 | 32.67 | 32.93 | 32,670 | +0.20(+0.61%) |
May 16, 2023 | 32.59 | 32.77 | 32.59 | 32.73 | 11,867 | -0.04(-0.13%) |
May 15, 2023 | 32.63 | 32.88 | 32.59 | 32.77 | 70,661 | +0.10(+0.29%) |
May 12, 2023 | 32.69 | 32.77 | 32.61 | 32.67 | 5,206 | -0.01(-0.04%) |
May 11, 2023 | 32.68 | 32.77 | 32.59 | 32.69 | 16,546 | -0.06(-0.19%) |
May 10, 2023 | 32.92 | 32.92 | 32.67 | 32.75 | 6,481 | +0.07(+0.21%) |
May 09, 2023 | 32.57 | 32.70 | 32.57 | 32.68 | 15,740 | +0.32(+0.98%) |
May 08, 2023 | 32.77 | 32.77 | 32.36 | 32.37 | 37,924 | -0.40(-1.22%) |
May 05, 2023 | 32.50 | 32.80 | 32.50 | 32.77 | 27,810 | +0.05(+0.15%) |
May 04, 2023 | 32.13 | 33.24 | 32.13 | 32.72 | 40,485 | +0.35(+1.09%) |
May 03, 2023 | 32.54 | 32.72 | 32.36 | 32.37 | 44,016 | -0.07(-0.21%) |
May 02, 2023 | 32.42 | 32.57 | 32.31 | 32.43 | 10,658 | +0.14(+0.45%) |