Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.39 | 39.82 | 39.34 | 39.82 | 9,947 | +0.38(+0.96%) |
May 30, 2024 | 39.50 | 39.50 | 39.43 | 39.44 | 4,199 | +0.26(+0.67%) |
May 29, 2024 | 39.29 | 39.29 | 39.14 | 39.18 | 7,896 | -0.46(-1.16%) |
May 28, 2024 | 39.95 | 39.95 | 39.60 | 39.64 | 2,046 | -0.07(-0.17%) |
May 24, 2024 | 39.58 | 39.71 | 39.53 | 39.71 | 839 | +0.40(+1.01%) |
May 23, 2024 | 39.56 | 39.62 | 39.21 | 39.31 | 2,141 | -0.42(-1.06%) |
May 22, 2024 | 39.99 | 39.99 | 39.66 | 39.73 | 4,259 | -0.33(-0.82%) |
May 21, 2024 | 40.21 | 40.21 | 39.93 | 40.06 | 7,177 | +0.00(+0.00%) |
May 20, 2024 | 40.11 | 40.17 | 40.03 | 40.06 | 2,972 | +0.14(+0.35%) |
May 17, 2024 | 39.97 | 39.97 | 39.86 | 39.92 | 9,616 | -0.03(-0.06%) |
May 16, 2024 | 39.97 | 40.04 | 39.94 | 39.95 | 4,687 | -0.25(-0.63%) |
May 15, 2024 | 40.14 | 40.22 | 40.08 | 40.20 | 3,951 | +0.28(+0.69%) |
May 14, 2024 | 39.95 | 39.98 | 39.81 | 39.92 | 1,858 | +0.33(+0.83%) |
May 13, 2024 | 39.92 | 39.92 | 39.59 | 39.59 | 4,815 | +0.06(+0.14%) |
May 10, 2024 | 39.47 | 39.54 | 39.44 | 39.54 | 1,892 | -0.17(-0.44%) |
May 09, 2024 | 39.50 | 39.71 | 39.50 | 39.71 | 1,149 | +0.40(+1.03%) |
May 08, 2024 | 39.13 | 39.32 | 39.13 | 39.31 | 2,838 | -0.13(-0.33%) |
May 07, 2024 | 39.52 | 39.67 | 39.44 | 39.44 | 6,085 | +0.10(+0.25%) |
May 06, 2024 | 39.40 | 39.40 | 39.29 | 39.34 | 2,380 | +0.48(+1.22%) |
May 03, 2024 | 38.99 | 38.99 | 38.71 | 38.86 | 14,174 | +0.35(+0.92%) |
May 02, 2024 | 38.34 | 38.51 | 38.34 | 38.51 | 483 | +0.56(+1.49%) |
May 01, 2024 | 37.92 | 38.18 | 37.86 | 37.95 | 3,143 | -0.03(-0.08%) |
Apr 30, 2024 | 38.37 | 38.38 | 37.98 | 37.98 | 6,825 | -0.86(-2.21%) |
Apr 29, 2024 | 38.88 | 38.97 | 38.75 | 38.84 | 6,006 | +0.22(+0.56%) |
Apr 26, 2024 | 38.63 | 38.68 | 38.62 | 38.62 | 11,067 | +0.25(+0.65%) |
Apr 25, 2024 | 38.15 | 38.37 | 38.12 | 38.37 | 1,334 | -0.23(-0.60%) |
Apr 24, 2024 | 38.54 | 38.60 | 38.40 | 38.60 | 4,393 | -0.05(-0.12%) |
Apr 23, 2024 | 38.56 | 38.72 | 38.56 | 38.65 | 12,457 | +0.56(+1.47%) |
Apr 22, 2024 | 38.23 | 38.25 | 38.07 | 38.09 | 2,606 | +0.37(+0.98%) |
Apr 19, 2024 | 37.48 | 37.72 | 37.48 | 37.72 | 3,916 | +0.28(+0.75%) |
Apr 18, 2024 | 37.73 | 37.78 | 37.31 | 37.44 | 13,559 | +0.02(+0.06%) |
Apr 17, 2024 | 37.62 | 37.62 | 37.42 | 37.42 | 840 | -0.34(-0.89%) |
Apr 16, 2024 | 37.79 | 37.88 | 37.50 | 37.75 | 16,939 | -0.15(-0.41%) |
Apr 15, 2024 | 38.26 | 38.26 | 37.91 | 37.91 | 2,489 | -0.30(-0.79%) |
Apr 12, 2024 | 38.69 | 38.69 | 38.18 | 38.21 | 19,381 | -0.47(-1.21%) |
Apr 11, 2024 | 38.77 | 38.77 | 38.68 | 38.68 | 1,603 | +0.03(+0.08%) |
Apr 10, 2024 | 39.04 | 39.04 | 38.50 | 38.65 | 9,032 | -0.86(-2.18%) |
Apr 09, 2024 | 39.68 | 39.68 | 39.34 | 39.51 | 5,402 | -0.01(-0.02%) |
Apr 08, 2024 | 39.60 | 39.66 | 39.52 | 39.52 | 2,426 | +0.17(+0.43%) |
Apr 05, 2024 | 39.27 | 39.52 | 39.27 | 39.35 | 1,374 | +0.09(+0.23%) |
Apr 04, 2024 | 39.95 | 39.95 | 39.26 | 39.26 | 1,493 | -0.37(-0.92%) |
Apr 03, 2024 | 39.50 | 39.75 | 39.50 | 39.62 | 3,274 | +0.10(+0.25%) |
Apr 02, 2024 | 39.51 | 39.53 | 39.30 | 39.53 | 3,784 | -0.74(-1.84%) |
Apr 01, 2024 | 40.59 | 40.59 | 40.19 | 40.27 | 1,852 | -0.34(-0.83%) |
Mar 28, 2024 | 40.61 | 40.61 | 40.55 | 40.61 | 1,387 | +0.22(+0.54%) |
Mar 27, 2024 | 39.98 | 40.39 | 39.98 | 40.39 | 2,632 | +0.68(+1.71%) |
Mar 26, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 186 | +0.01(+0.01%) |
Mar 25, 2024 | 39.88 | 39.95 | 39.70 | 39.70 | 3,176 | -0.08(-0.19%) |
Mar 22, 2024 | 40.26 | 40.26 | 39.78 | 39.78 | 906 | -0.41(-1.02%) |
Mar 21, 2024 | 39.97 | 40.23 | 39.97 | 40.19 | 4,832 | +0.48(+1.21%) |
Mar 20, 2024 | 39.09 | 39.78 | 39.06 | 39.71 | 3,294 | +0.62(+1.59%) |
Mar 19, 2024 | 38.71 | 39.10 | 38.71 | 39.09 | 4,300 | +0.25(+0.64%) |
Mar 18, 2024 | 39.00 | 39.06 | 38.84 | 38.84 | 1,628 | -0.21(-0.54%) |
Mar 15, 2024 | 38.91 | 39.05 | 38.91 | 39.05 | 3,322 | +0.22(+0.57%) |
Mar 14, 2024 | 39.14 | 39.14 | 38.65 | 38.83 | 1,354 | -0.51(-1.30%) |
Mar 13, 2024 | 39.43 | 39.44 | 39.34 | 39.34 | 1,559 | +0.10(+0.25%) |
Mar 12, 2024 | 39.10 | 39.24 | 38.98 | 39.24 | 13,730 | +0.05(+0.13%) |
Mar 11, 2024 | 39.02 | 39.22 | 39.02 | 39.20 | 3,161 | -0.23(-0.59%) |
Mar 08, 2024 | 39.54 | 39.88 | 39.43 | 39.43 | 2,640 | -0.05(-0.12%) |
Mar 07, 2024 | 39.55 | 39.55 | 39.41 | 39.47 | 3,593 | +0.32(+0.82%) |
Mar 06, 2024 | 39.29 | 39.34 | 39.07 | 39.16 | 6,644 | +0.10(+0.26%) |
Mar 05, 2024 | 39.31 | 39.31 | 39.05 | 39.05 | 843 | -0.45(-1.15%) |
Mar 04, 2024 | 39.62 | 39.78 | 39.51 | 39.51 | 2,583 | +0.02(+0.04%) |
Mar 01, 2024 | 39.44 | 39.49 | 39.44 | 39.49 | 1,453 | +0.20(+0.50%) |
Feb 29, 2024 | 39.08 | 39.30 | 39.08 | 39.30 | 2,876 | +0.44(+1.12%) |
Feb 28, 2024 | 39.00 | 39.03 | 38.86 | 38.86 | 5,763 | -0.14(-0.36%) |
Feb 27, 2024 | 38.98 | 39.02 | 38.90 | 39.00 | 3,111 | +0.28(+0.73%) |
Feb 26, 2024 | 38.63 | 38.75 | 38.62 | 38.72 | 1,420 | +0.21(+0.54%) |
Feb 23, 2024 | 38.30 | 38.51 | 38.30 | 38.51 | 1,851 | +0.36(+0.94%) |
Feb 22, 2024 | 38.05 | 38.15 | 38.05 | 38.15 | 2,180 | +0.20(+0.53%) |
Feb 21, 2024 | 37.97 | 37.97 | 37.80 | 37.95 | 4,967 | -0.11(-0.28%) |
Feb 20, 2024 | 38.10 | 38.11 | 38.00 | 38.06 | 2,264 | -0.47(-1.23%) |
Feb 16, 2024 | 38.88 | 38.88 | 38.53 | 38.53 | 526 | -0.50(-1.28%) |
Feb 15, 2024 | 38.61 | 39.04 | 38.61 | 39.03 | 4,188 | +0.70(+1.84%) |
Feb 14, 2024 | 38.01 | 38.33 | 38.01 | 38.32 | 1,542 | +0.68(+1.82%) |
Feb 13, 2024 | 38.49 | 38.49 | 37.52 | 37.64 | 3,107 | -1.39(-3.55%) |
Feb 12, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 16 | +0.58(+1.51%) |
Feb 09, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 1,063 | +0.49(+1.30%) |
Feb 08, 2024 | 37.38 | 37.95 | 37.38 | 37.95 | 3,301 | +0.52(+1.38%) |
Feb 07, 2024 | 37.35 | 37.59 | 37.35 | 37.44 | 2,848 | +0.03(+0.07%) |
Feb 06, 2024 | 37.30 | 37.53 | 37.30 | 37.41 | 9,312 | +0.05(+0.15%) |
Feb 05, 2024 | 37.73 | 37.73 | 37.15 | 37.36 | 2,394 | -0.58(-1.54%) |
Feb 02, 2024 | 37.87 | 38.04 | 37.87 | 37.94 | 1,071 | -0.13(-0.35%) |
Feb 01, 2024 | 37.53 | 38.08 | 37.53 | 38.08 | 2,350 | +0.48(+1.27%) |
Jan 31, 2024 | 38.15 | 38.25 | 37.60 | 37.60 | 1,484 | -0.92(-2.38%) |
Jan 30, 2024 | 38.39 | 38.52 | 38.39 | 38.52 | 1,740 | -0.01(-0.04%) |
Jan 29, 2024 | 38.02 | 38.53 | 38.02 | 38.53 | 382 | +0.45(+1.18%) |
Jan 26, 2024 | 38.17 | 38.20 | 38.05 | 38.08 | 1,778 | +0.04(+0.11%) |
Jan 25, 2024 | 37.94 | 38.04 | 37.94 | 38.04 | 502 | +0.20(+0.52%) |
Jan 24, 2024 | 38.32 | 38.32 | 37.84 | 37.84 | 3,671 | -0.33(-0.86%) |
Jan 23, 2024 | 38.22 | 38.27 | 38.09 | 38.17 | 1,434 | -0.18(-0.46%) |
Jan 22, 2024 | 38.18 | 38.35 | 38.17 | 38.35 | 1,362 | +0.67(+1.77%) |
Jan 19, 2024 | 37.28 | 37.68 | 37.23 | 37.68 | 2,557 | +0.26(+0.68%) |
Jan 18, 2024 | 37.17 | 37.42 | 37.17 | 37.42 | 955 | +0.34(+0.93%) |
Jan 17, 2024 | 36.94 | 37.15 | 36.90 | 37.08 | 3,466 | -0.17(-0.46%) |
Jan 16, 2024 | 37.47 | 37.47 | 37.25 | 37.25 | 532 | -0.28(-0.74%) |
Jan 12, 2024 | 37.87 | 37.87 | 37.45 | 37.53 | 2,333 | -0.10(-0.26%) |
Jan 11, 2024 | 37.50 | 37.63 | 37.43 | 37.63 | 4,838 | -0.11(-0.29%) |
Jan 10, 2024 | 37.49 | 37.74 | 37.49 | 37.74 | 4,542 | +0.09(+0.23%) |
Jan 09, 2024 | 37.62 | 37.65 | 37.62 | 37.65 | 1,280 | -0.33(-0.87%) |
Jan 08, 2024 | 37.74 | 37.98 | 37.73 | 37.98 | 790 | +0.51(+1.35%) |
Jan 05, 2024 | 37.82 | 37.82 | 37.47 | 37.47 | 9,338 | -0.23(-0.61%) |
Jan 04, 2024 | 38.00 | 38.00 | 37.71 | 37.71 | 2,784 | -0.09(-0.25%) |
Jan 03, 2024 | 38.50 | 38.50 | 37.80 | 37.80 | 1,408 | -0.86(-2.23%) |
Jan 02, 2024 | 38.73 | 38.89 | 38.66 | 38.66 | 2,631 | -0.26(-0.66%) |
Dec 29, 2023 | 39.31 | 39.32 | 38.92 | 38.92 | 3,273 | -0.33(-0.84%) |
Dec 28, 2023 | 39.42 | 39.42 | 39.25 | 39.25 | 2,038 | -0.14(-0.36%) |
Dec 27, 2023 | 39.24 | 39.58 | 39.24 | 39.39 | 4,701 | -0.02(-0.04%) |
Dec 26, 2023 | 39.31 | 39.46 | 39.31 | 39.41 | 1,338 | +0.32(+0.82%) |
Dec 22, 2023 | 39.10 | 39.23 | 39.09 | 39.09 | 1,338 | +0.27(+0.69%) |
Dec 21, 2023 | 38.70 | 38.82 | 38.62 | 38.82 | 2,027 | +0.53(+1.37%) |
Dec 20, 2023 | 38.89 | 39.22 | 38.29 | 38.29 | 7,899 | -0.54(-1.39%) |
Dec 19, 2023 | 38.24 | 38.83 | 38.24 | 38.83 | 3,839 | +0.68(+1.78%) |
Dec 18, 2023 | 38.33 | 38.33 | 38.09 | 38.15 | 6,629 | +0.03(+0.08%) |
Dec 15, 2023 | 38.40 | 38.40 | 38.05 | 38.12 | 755 | -0.49(-1.26%) |
Dec 14, 2023 | 38.79 | 38.79 | 38.46 | 38.60 | 2,163 | +0.81(+2.13%) |
Dec 13, 2023 | 37.11 | 37.80 | 37.11 | 37.80 | 1,717 | +0.97(+2.63%) |
Dec 12, 2023 | 36.99 | 36.99 | 36.79 | 36.83 | 4,845 | -0.08(-0.21%) |
Dec 11, 2023 | 36.57 | 36.91 | 36.57 | 36.91 | 3,721 | +0.19(+0.52%) |
Dec 08, 2023 | 36.58 | 36.82 | 36.54 | 36.72 | 5,779 | +0.18(+0.50%) |
Dec 07, 2023 | 36.39 | 36.53 | 36.39 | 36.53 | 3,792 | +0.27(+0.74%) |
Dec 06, 2023 | 36.38 | 36.60 | 36.26 | 36.26 | 2,242 | -0.07(-0.20%) |
Dec 05, 2023 | 36.43 | 36.50 | 36.32 | 36.34 | 2,387 | -0.41(-1.12%) |
Dec 04, 2023 | 36.70 | 36.75 | 36.66 | 36.75 | 1,744 | +0.38(+1.03%) |
Dec 01, 2023 | 35.48 | 36.37 | 35.29 | 36.37 | 6,493 | +0.92(+2.59%) |
Nov 30, 2023 | 35.45 | 35.46 | 35.37 | 35.45 | 2,752 | +0.13(+0.37%) |
Nov 29, 2023 | 35.49 | 35.52 | 35.32 | 35.32 | 3,148 | +0.11(+0.31%) |
Nov 28, 2023 | 35.52 | 35.52 | 35.21 | 35.21 | 2,916 | -0.24(-0.67%) |
Nov 27, 2023 | 35.30 | 35.55 | 35.30 | 35.45 | 2,253 | -0.06(-0.17%) |
Nov 24, 2023 | 35.38 | 35.55 | 35.38 | 35.51 | 1,111 | +0.16(+0.45%) |
Nov 22, 2023 | 35.33 | 35.44 | 35.30 | 35.35 | 2,698 | +0.22(+0.64%) |
Nov 21, 2023 | 35.31 | 35.31 | 35.13 | 35.13 | 1,349 | -0.23(-0.65%) |
Nov 20, 2023 | 35.40 | 35.40 | 35.29 | 35.36 | 2,301 | +0.09(+0.24%) |
Nov 17, 2023 | 35.29 | 35.29 | 35.24 | 35.27 | 730 | +0.40(+1.14%) |
Nov 16, 2023 | 34.87 | 34.94 | 34.83 | 34.87 | 5,104 | -0.49(-1.39%) |
Nov 15, 2023 | 35.75 | 35.75 | 35.37 | 35.37 | 1,261 | +0.08(+0.21%) |
Nov 14, 2023 | 35.11 | 35.29 | 35.11 | 35.29 | 1,570 | +1.60(+4.75%) |
Nov 13, 2023 | 33.54 | 33.75 | 33.54 | 33.69 | 2,645 | +0.01(+0.04%) |
Nov 10, 2023 | 33.70 | 33.70 | 33.66 | 33.67 | 10,804 | +0.35(+1.04%) |
Nov 09, 2023 | 33.67 | 33.70 | 33.25 | 33.33 | 3,169 | -0.26(-0.78%) |
Nov 08, 2023 | 33.83 | 33.83 | 33.59 | 33.59 | 3,878 | -0.32(-0.93%) |
Nov 07, 2023 | 33.95 | 34.00 | 33.91 | 33.91 | 2,021 | -0.18(-0.54%) |
Nov 06, 2023 | 34.00 | 34.09 | 34.00 | 34.09 | 1,145 | -0.18(-0.53%) |
Nov 03, 2023 | 33.89 | 34.29 | 33.89 | 34.27 | 2,564 | +0.75(+2.25%) |
Nov 02, 2023 | 33.28 | 33.52 | 33.20 | 33.52 | 1,766 | +0.58(+1.77%) |
Nov 01, 2023 | 32.75 | 32.97 | 32.59 | 32.93 | 5,125 | +0.18(+0.56%) |
Oct 31, 2023 | 32.69 | 32.75 | 32.62 | 32.75 | 3,414 | +0.25(+0.77%) |
Oct 30, 2023 | 32.51 | 32.58 | 32.44 | 32.50 | 2,013 | +0.17(+0.53%) |
Oct 27, 2023 | 32.70 | 32.70 | 32.30 | 32.33 | 1,248 | -0.27(-0.83%) |
Oct 26, 2023 | 32.63 | 32.63 | 32.48 | 32.60 | 420 | +0.08(+0.23%) |
Oct 25, 2023 | 32.60 | 32.70 | 32.52 | 32.52 | 2,011 | -0.29(-0.88%) |
Oct 24, 2023 | 32.92 | 32.99 | 32.68 | 32.81 | 2,220 | +0.15(+0.46%) |
Oct 23, 2023 | 32.75 | 33.05 | 32.66 | 32.66 | 6,875 | -0.30(-0.92%) |
Oct 20, 2023 | 33.20 | 33.20 | 32.96 | 32.96 | 2,626 | -0.40(-1.19%) |
Oct 19, 2023 | 33.69 | 33.69 | 33.33 | 33.36 | 4,673 | -0.51(-1.51%) |
Oct 18, 2023 | 33.99 | 34.24 | 33.87 | 33.87 | 14,913 | -0.54(-1.57%) |
Oct 17, 2023 | 34.53 | 34.53 | 34.41 | 34.41 | 364 | +0.29(+0.86%) |
Oct 16, 2023 | 33.78 | 34.14 | 33.78 | 34.12 | 2,644 | +0.63(+1.87%) |
Oct 13, 2023 | 33.55 | 33.60 | 33.49 | 33.49 | 25,291 | -0.33(-0.99%) |
Oct 12, 2023 | 33.92 | 34.02 | 33.71 | 33.82 | 20,069 | -0.59(-1.72%) |
Oct 11, 2023 | 34.27 | 34.42 | 34.27 | 34.42 | 1,189 | -0.06(-0.19%) |
Oct 10, 2023 | 34.51 | 34.70 | 34.48 | 34.48 | 1,636 | +0.34(+1.00%) |
Oct 09, 2023 | 33.88 | 34.14 | 33.88 | 34.14 | 509 | +0.27(+0.80%) |
Oct 06, 2023 | 33.43 | 33.96 | 33.43 | 33.87 | 778 | +0.22(+0.66%) |
Oct 05, 2023 | 33.52 | 33.75 | 33.45 | 33.65 | 10,732 | -0.01(-0.03%) |
Oct 04, 2023 | 33.43 | 33.66 | 33.43 | 33.66 | 904 | +0.11(+0.31%) |
Oct 03, 2023 | 33.64 | 33.64 | 33.55 | 33.55 | 1,177 | -0.45(-1.32%) |
Oct 02, 2023 | 34.37 | 34.37 | 33.92 | 34.00 | 1,608 | -0.31(-0.90%) |
Sep 29, 2023 | 34.47 | 34.47 | 34.28 | 34.31 | 1,773 | -0.22(-0.64%) |
Sep 28, 2023 | 34.32 | 34.62 | 34.32 | 34.53 | 2,329 | +0.34(+1.00%) |
Sep 27, 2023 | 34.17 | 34.19 | 34.17 | 34.19 | 117 | +0.30(+0.88%) |
Sep 26, 2023 | 34.24 | 34.24 | 33.89 | 33.89 | 752 | -0.38(-1.11%) |
Sep 25, 2023 | 34.09 | 34.29 | 34.27 | 34.27 | 2,772 | +0.15(+0.44%) |
Sep 22, 2023 | 34.37 | 34.37 | 34.12 | 34.12 | 2,682 | -0.10(-0.29%) |
Sep 21, 2023 | 34.33 | 34.34 | 34.22 | 34.22 | 1,477 | -0.41(-1.20%) |
Sep 20, 2023 | 35.07 | 35.07 | 34.63 | 34.63 | 1,022 | -0.22(-0.63%) |
Sep 19, 2023 | 34.77 | 34.92 | 34.77 | 34.86 | 1,352 | -0.10(-0.30%) |
Sep 18, 2023 | 35.19 | 35.19 | 34.96 | 34.96 | 2,346 | -0.07(-0.21%) |
Sep 15, 2023 | 35.27 | 35.27 | 34.95 | 35.03 | 6,323 | -0.42(-1.20%) |
Sep 14, 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 78 | +0.56(+1.60%) |
Sep 13, 2023 | 35.10 | 35.10 | 34.82 | 34.90 | 5,822 | -0.19(-0.53%) |
Sep 12, 2023 | 35.15 | 35.16 | 35.07 | 35.09 | 9,799 | -0.01(-0.03%) |
Sep 11, 2023 | 35.12 | 35.12 | 35.10 | 35.10 | 366 | +0.04(+0.10%) |
Sep 08, 2023 | 35.10 | 35.20 | 35.06 | 35.06 | 3,263 | -0.11(-0.30%) |
Sep 07, 2023 | 35.12 | 35.22 | 35.12 | 35.17 | 5,154 | -0.23(-0.66%) |
Sep 06, 2023 | 35.55 | 35.55 | 35.27 | 35.40 | 8,019 | -0.12(-0.33%) |
Sep 05, 2023 | 36.30 | 36.30 | 35.51 | 35.52 | 5,514 | -0.79(-2.17%) |
Sep 01, 2023 | 36.35 | 36.35 | 36.29 | 36.31 | 1,541 | +0.26(+0.73%) |
Aug 31, 2023 | 36.09 | 36.09 | 36.04 | 36.04 | 1,680 | -0.03(-0.08%) |
Aug 30, 2023 | 36.01 | 36.14 | 35.99 | 36.07 | 20,094 | +0.15(+0.41%) |
Aug 29, 2023 | 35.59 | 35.92 | 35.59 | 35.92 | 1,506 | +0.40(+1.13%) |
Aug 28, 2023 | 35.65 | 35.65 | 35.52 | 35.52 | 3,571 | +0.25(+0.71%) |
Aug 25, 2023 | 35.09 | 35.33 | 35.09 | 35.27 | 2,393 | +0.15(+0.44%) |
Aug 24, 2023 | 35.54 | 35.54 | 35.12 | 35.12 | 2,991 | -0.37(-1.05%) |
Aug 23, 2023 | 35.37 | 35.51 | 35.30 | 35.49 | 14,035 | +0.26(+0.73%) |
Aug 22, 2023 | 35.22 | 35.28 | 35.17 | 35.24 | 953 | -0.08(-0.22%) |
Aug 21, 2023 | 35.49 | 35.49 | 35.14 | 35.31 | 6,405 | -0.09(-0.26%) |
Aug 18, 2023 | 35.44 | 35.48 | 35.41 | 35.41 | 20,636 | +0.23(+0.65%) |
Aug 17, 2023 | 35.78 | 35.78 | 35.18 | 35.18 | 691 | -0.42(-1.17%) |
Aug 16, 2023 | 35.83 | 35.83 | 35.60 | 35.60 | 82,177 | -0.38(-1.06%) |
Aug 15, 2023 | 35.98 | 35.98 | 35.98 | 35.98 | 172 | -0.33(-0.91%) |
Aug 14, 2023 | 36.02 | 36.31 | 36.02 | 36.31 | 670 | +0.03(+0.08%) |
Aug 11, 2023 | 36.21 | 36.28 | 36.21 | 36.28 | 124 | +0.03(+0.07%) |
Aug 10, 2023 | 36.54 | 36.59 | 36.15 | 36.25 | 1,302 | -0.09(-0.25%) |
Aug 09, 2023 | 36.36 | 36.47 | 36.34 | 36.34 | 1,461 | -0.15(-0.42%) |
Aug 08, 2023 | 36.16 | 36.50 | 36.15 | 36.50 | 1,583 | -0.29(-0.78%) |
Aug 07, 2023 | 36.51 | 36.79 | 36.51 | 36.79 | 2,604 | +0.30(+0.83%) |
Aug 04, 2023 | 36.43 | 36.72 | 36.43 | 36.48 | 2,240 | -0.03(-0.09%) |
Aug 03, 2023 | 36.48 | 36.57 | 36.26 | 36.51 | 36,321 | +0.02(+0.06%) |
Aug 02, 2023 | 36.49 | 36.50 | 36.42 | 36.49 | 1,517 | -0.22(-0.61%) |
Aug 01, 2023 | 36.65 | 36.74 | 36.65 | 36.71 | 742 | -0.18(-0.48%) |
Jul 31, 2023 | 36.79 | 36.90 | 36.75 | 36.89 | 9,732 | +0.22(+0.61%) |
Jul 28, 2023 | 36.70 | 36.75 | 36.67 | 36.67 | 1,156 | +0.30(+0.81%) |
Jul 27, 2023 | 36.94 | 36.94 | 36.37 | 36.37 | 2,096 | -0.30(-0.83%) |
Jul 26, 2023 | 36.67 | 36.67 | 36.67 | 36.67 | 182 | +0.14(+0.37%) |
Jul 25, 2023 | 36.61 | 36.68 | 36.54 | 36.54 | 5,993 | +0.01(+0.02%) |
Jul 24, 2023 | 36.50 | 36.55 | 36.49 | 36.53 | 7,591 | +0.21(+0.57%) |
Jul 21, 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 100 | -0.19(-0.51%) |
Jul 20, 2023 | 36.51 | 36.51 | 36.45 | 36.51 | 90,136 | -0.15(-0.41%) |
Jul 19, 2023 | 36.61 | 36.66 | 36.49 | 36.66 | 6,551 | +0.08(+0.22%) |
Jul 18, 2023 | 36.05 | 36.58 | 36.05 | 36.58 | 1,461 | +0.42(+1.16%) |
Jul 17, 2023 | 36.22 | 36.22 | 36.16 | 36.16 | 193 | +0.30(+0.83%) |
Jul 14, 2023 | 35.67 | 35.87 | 35.62 | 35.86 | 878 | -0.22(-0.61%) |
Jul 13, 2023 | 36.02 | 36.11 | 35.95 | 36.08 | 3,828 | +0.18(+0.50%) |
Jul 12, 2023 | 35.97 | 35.97 | 35.87 | 35.90 | 13,750 | +0.30(+0.85%) |
Jul 11, 2023 | 35.19 | 35.60 | 35.19 | 35.60 | 1,021 | +0.36(+1.03%) |
Jul 10, 2023 | 35.22 | 35.23 | 35.18 | 35.23 | 1,952 | +0.40(+1.13%) |
Jul 07, 2023 | 35.11 | 35.11 | 34.84 | 34.84 | 645 | +0.16(+0.46%) |
Jul 06, 2023 | 34.65 | 34.68 | 34.65 | 34.68 | 577 | -0.48(-1.37%) |
Jul 05, 2023 | 35.66 | 35.66 | 35.16 | 35.16 | 14,614 | -0.38(-1.07%) |
Jul 03, 2023 | 35.57 | 35.57 | 35.51 | 35.54 | 483 | +0.07(+0.21%) |
Jun 30, 2023 | 35.60 | 35.62 | 35.46 | 35.46 | 1,099 | +0.12(+0.34%) |
Jun 29, 2023 | 35.40 | 35.40 | 35.34 | 35.34 | 971 | +0.48(+1.39%) |
Jun 28, 2023 | 34.89 | 34.89 | 34.76 | 34.86 | 5,706 | +0.04(+0.11%) |
Jun 27, 2023 | 34.59 | 34.90 | 34.59 | 34.82 | 1,917 | +0.42(+1.23%) |
Jun 26, 2023 | 34.52 | 34.56 | 34.40 | 34.40 | 1,716 | +0.20(+0.58%) |
Jun 23, 2023 | 34.59 | 34.59 | 34.20 | 34.20 | 2,117 | -0.59(-1.69%) |
Jun 22, 2023 | 35.01 | 35.01 | 34.79 | 34.79 | 272 | -0.16(-0.46%) |
Jun 21, 2023 | 35.04 | 35.04 | 34.85 | 34.95 | 3,729 | +0.02(+0.06%) |
Jun 20, 2023 | 34.89 | 34.97 | 34.89 | 34.93 | 5,044 | -0.11(-0.31%) |
Jun 16, 2023 | 35.05 | 35.05 | 34.87 | 35.04 | 2,470 | -0.11(-0.30%) |
Jun 15, 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 112 | +0.26(+0.74%) |
Jun 14, 2023 | 35.18 | 35.18 | 34.89 | 34.89 | 294 | -0.36(-1.01%) |
Jun 13, 2023 | 35.14 | 35.30 | 35.14 | 35.24 | 759 | +0.25(+0.71%) |
Jun 12, 2023 | 35.04 | 35.06 | 34.94 | 35.00 | 8,799 | +0.08(+0.24%) |
Jun 09, 2023 | 35.14 | 35.14 | 34.91 | 34.91 | 566 | -0.28(-0.79%) |
Jun 08, 2023 | 35.17 | 35.20 | 35.06 | 35.19 | 1,358 | -0.20(-0.57%) |
Jun 07, 2023 | 35.12 | 35.39 | 35.12 | 35.39 | 668 | +0.75(+2.17%) |
Jun 06, 2023 | 34.59 | 34.64 | 34.51 | 34.64 | 2,787 | +0.82(+2.42%) |
Jun 05, 2023 | 33.82 | 34.34 | 33.65 | 33.82 | 263 | -0.55(-1.60%) |
Jun 02, 2023 | 34.18 | 34.37 | 34.18 | 34.37 | 46,781 | +1.23(+3.72%) |