Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 42.97 | 42.97 | 42.40 | 42.40 | 342 | -0.59(-1.38%) |
May 15, 2024 | 42.65 | 42.99 | 42.61 | 42.99 | 5,070 | +0.80(+1.90%) |
May 14, 2024 | 42.17 | 42.19 | 42.02 | 42.19 | 10,291 | +0.28(+0.66%) |
May 13, 2024 | 42.45 | 42.45 | 41.91 | 41.91 | 13,324 | -0.27(-0.63%) |
May 10, 2024 | 42.39 | 42.39 | 42.08 | 42.18 | 3,124 | -0.10(-0.24%) |
May 09, 2024 | 42.18 | 42.29 | 42.15 | 42.28 | 8,536 | +0.53(+1.28%) |
May 08, 2024 | 41.72 | 41.91 | 41.69 | 41.75 | 6,279 | -0.09(-0.20%) |
May 07, 2024 | 41.96 | 41.96 | 41.83 | 41.83 | 1,604 | -0.02(-0.06%) |
May 06, 2024 | 41.54 | 41.86 | 41.52 | 41.86 | 5,624 | +0.60(+1.45%) |
May 03, 2024 | 41.35 | 41.35 | 41.26 | 41.26 | 1,555 | +0.57(+1.40%) |
May 02, 2024 | 40.61 | 40.69 | 40.51 | 40.69 | 2,428 | +0.53(+1.33%) |
May 01, 2024 | 40.25 | 40.28 | 40.03 | 40.16 | 10,658 | -0.23(-0.57%) |
Apr 30, 2024 | 41.12 | 41.12 | 40.39 | 40.39 | 7,703 | -0.89(-2.16%) |
Apr 29, 2024 | 41.15 | 41.31 | 41.15 | 41.28 | 7,351 | +0.22(+0.52%) |
Apr 26, 2024 | 41.18 | 41.18 | 41.07 | 41.07 | 700 | +0.60(+1.48%) |
Apr 25, 2024 | 40.25 | 40.65 | 40.22 | 40.47 | 7,324 | -0.17(-0.42%) |
Apr 24, 2024 | 40.71 | 41.01 | 40.61 | 40.64 | 882 | +0.01(+0.03%) |
Apr 23, 2024 | 40.29 | 40.74 | 40.07 | 40.63 | 7,170 | +0.62(+1.55%) |
Apr 22, 2024 | 39.78 | 40.01 | 39.67 | 40.01 | 877 | +0.34(+0.86%) |
Apr 19, 2024 | 39.79 | 39.79 | 39.46 | 39.67 | 1,693 | -0.24(-0.60%) |
Apr 18, 2024 | 40.30 | 40.50 | 39.91 | 39.91 | 846 | -0.29(-0.72%) |
Apr 17, 2024 | 40.74 | 40.74 | 40.19 | 40.20 | 1,928 | -0.44(-1.09%) |
Apr 16, 2024 | 40.50 | 40.84 | 40.34 | 40.64 | 12,389 | -0.16(-0.39%) |
Apr 15, 2024 | 41.60 | 41.60 | 40.75 | 40.80 | 6,924 | -0.49(-1.20%) |
Apr 12, 2024 | 41.61 | 41.61 | 41.12 | 41.29 | 5,432 | -0.52(-1.25%) |
Apr 11, 2024 | 41.57 | 41.89 | 41.47 | 41.81 | 2,388 | +0.42(+1.02%) |
Apr 10, 2024 | 41.52 | 41.60 | 41.39 | 41.39 | 2,750 | -0.73(-1.74%) |
Apr 09, 2024 | 42.36 | 42.36 | 41.96 | 42.12 | 3,543 | -0.13(-0.30%) |
Apr 08, 2024 | 42.24 | 42.39 | 42.24 | 42.25 | 8,351 | -0.06(-0.14%) |
Apr 05, 2024 | 42.11 | 42.37 | 42.11 | 42.31 | 13,940 | +0.62(+1.49%) |
Apr 04, 2024 | 42.49 | 42.62 | 41.68 | 41.69 | 5,358 | -0.69(-1.63%) |
Apr 03, 2024 | 42.39 | 42.39 | 42.35 | 42.38 | 1,021 | +0.36(+0.85%) |
Apr 02, 2024 | 42.25 | 42.25 | 41.80 | 42.02 | 5,479 | -0.50(-1.17%) |
Apr 01, 2024 | 42.60 | 42.72 | 42.49 | 42.51 | 11,389 | +0.03(+0.08%) |
Mar 28, 2024 | 42.66 | 42.67 | 42.48 | 42.48 | 26,447 | +0.01(+0.02%) |
Mar 27, 2024 | 42.13 | 42.47 | 42.13 | 42.47 | 4,576 | +0.46(+1.10%) |
Mar 26, 2024 | 42.28 | 42.28 | 42.01 | 42.01 | 5,050 | -0.13(-0.31%) |
Mar 25, 2024 | 42.28 | 42.33 | 42.14 | 42.14 | 4,766 | -0.37(-0.87%) |
Mar 22, 2024 | 42.44 | 42.51 | 42.13 | 42.51 | 14,895 | +0.18(+0.43%) |
Mar 21, 2024 | 42.22 | 42.44 | 42.22 | 42.33 | 6,326 | +0.55(+1.32%) |
Mar 20, 2024 | 41.14 | 41.78 | 41.14 | 41.78 | 2,607 | +0.60(+1.47%) |
Mar 19, 2024 | 40.65 | 41.17 | 40.65 | 41.17 | 5,364 | +0.47(+1.16%) |
Mar 18, 2024 | 40.75 | 40.90 | 40.70 | 40.70 | 7,262 | +0.24(+0.60%) |
Mar 15, 2024 | 40.56 | 40.56 | 40.44 | 40.46 | 13,770 | -0.15(-0.36%) |
Mar 14, 2024 | 40.73 | 40.74 | 40.55 | 40.61 | 1,952 | -0.33(-0.81%) |
Mar 13, 2024 | 41.22 | 41.22 | 40.89 | 40.94 | 14,049 | +0.15(+0.36%) |
Mar 12, 2024 | 40.37 | 40.81 | 40.37 | 40.79 | 2,982 | +0.53(+1.32%) |
Mar 11, 2024 | 40.80 | 40.80 | 40.00 | 40.26 | 3,745 | -0.36(-0.88%) |
Mar 08, 2024 | 41.14 | 41.16 | 40.42 | 40.62 | 16,506 | -0.36(-0.88%) |
Mar 07, 2024 | 40.95 | 41.02 | 40.95 | 40.98 | 2,356 | +0.53(+1.32%) |
Mar 06, 2024 | 40.40 | 40.54 | 40.31 | 40.45 | 2,767 | +0.35(+0.87%) |
Mar 05, 2024 | 40.30 | 40.40 | 40.10 | 40.10 | 6,046 | -0.29(-0.73%) |
Mar 04, 2024 | 40.63 | 40.65 | 40.39 | 40.39 | 4,148 | -0.07(-0.18%) |
Mar 01, 2024 | 39.94 | 40.47 | 39.94 | 40.47 | 1,645 | +0.57(+1.43%) |
Feb 29, 2024 | 39.72 | 39.90 | 39.66 | 39.90 | 2,368 | +0.47(+1.19%) |
Feb 28, 2024 | 39.26 | 39.45 | 39.26 | 39.43 | 5,423 | -0.07(-0.17%) |
Feb 27, 2024 | 39.44 | 39.49 | 39.34 | 39.49 | 1,231 | +0.23(+0.58%) |
Feb 26, 2024 | 39.19 | 39.40 | 39.19 | 39.27 | 3,063 | +0.02(+0.05%) |
Feb 23, 2024 | 39.32 | 39.32 | 39.23 | 39.25 | 10,744 | -0.04(-0.11%) |
Feb 22, 2024 | 39.20 | 39.29 | 39.20 | 39.29 | 1,578 | +0.90(+2.35%) |
Feb 21, 2024 | 38.43 | 38.43 | 38.16 | 38.39 | 7,892 | +0.16(+0.41%) |
Feb 20, 2024 | 38.34 | 38.34 | 38.05 | 38.23 | 4,288 | -0.45(-1.17%) |
Feb 16, 2024 | 38.98 | 39.03 | 38.68 | 38.68 | 2,932 | -0.32(-0.83%) |
Feb 15, 2024 | 38.60 | 39.01 | 38.60 | 39.01 | 1,587 | +0.61(+1.59%) |
Feb 14, 2024 | 38.28 | 38.40 | 38.18 | 38.40 | 2,076 | +0.57(+1.50%) |
Feb 13, 2024 | 38.00 | 38.04 | 37.66 | 37.83 | 31,105 | -0.73(-1.89%) |
Feb 12, 2024 | 38.36 | 38.75 | 38.33 | 38.56 | 13,061 | +0.37(+0.96%) |
Feb 09, 2024 | 37.92 | 38.26 | 37.90 | 38.19 | 3,763 | +0.11(+0.29%) |
Feb 08, 2024 | 37.77 | 38.09 | 37.77 | 38.08 | 1,528 | +0.42(+1.12%) |
Feb 07, 2024 | 37.62 | 37.73 | 37.47 | 37.66 | 10,476 | +0.46(+1.22%) |
Feb 06, 2024 | 37.22 | 37.24 | 37.09 | 37.21 | 1,590 | +0.05(+0.13%) |
Feb 05, 2024 | 37.01 | 37.22 | 36.94 | 37.16 | 2,442 | -0.22(-0.59%) |
Feb 02, 2024 | 37.05 | 37.44 | 36.99 | 37.38 | 1,304 | +0.39(+1.06%) |
Feb 01, 2024 | 36.84 | 37.01 | 36.55 | 36.99 | 2,057 | +0.62(+1.70%) |
Jan 31, 2024 | 36.71 | 36.90 | 36.37 | 36.37 | 5,361 | -0.64(-1.74%) |
Jan 30, 2024 | 36.97 | 37.07 | 36.95 | 37.01 | 2,025 | +0.05(+0.13%) |
Jan 29, 2024 | 36.55 | 36.98 | 36.55 | 36.96 | 4,644 | +0.30(+0.83%) |
Jan 26, 2024 | 36.70 | 36.76 | 36.66 | 36.66 | 8,119 | -0.11(-0.29%) |
Jan 25, 2024 | 36.80 | 36.81 | 36.68 | 36.76 | 4,600 | +0.40(+1.09%) |
Jan 24, 2024 | 36.74 | 36.74 | 36.36 | 36.36 | 3,026 | +0.03(+0.10%) |
Jan 23, 2024 | 36.66 | 36.66 | 36.26 | 36.33 | 2,587 | -0.45(-1.21%) |
Jan 22, 2024 | 36.79 | 36.79 | 36.70 | 36.78 | 1,777 | +0.29(+0.80%) |
Jan 19, 2024 | 36.43 | 36.48 | 36.41 | 36.48 | 890 | +0.45(+1.24%) |
Jan 18, 2024 | 35.87 | 36.04 | 35.62 | 36.04 | 5,641 | +0.48(+1.34%) |
Jan 17, 2024 | 35.34 | 35.56 | 35.34 | 35.56 | 3,945 | -0.17(-0.48%) |
Jan 16, 2024 | 35.75 | 35.78 | 35.65 | 35.73 | 4,833 | -0.21(-0.58%) |
Jan 12, 2024 | 36.33 | 36.33 | 35.87 | 35.94 | 19,349 | -0.02(-0.06%) |
Jan 11, 2024 | 35.76 | 35.96 | 35.76 | 35.96 | 1,726 | +0.13(+0.37%) |
Jan 10, 2024 | 35.74 | 35.87 | 35.62 | 35.83 | 16,805 | +0.22(+0.61%) |
Jan 09, 2024 | 35.65 | 35.66 | 35.49 | 35.61 | 12,046 | -0.13(-0.36%) |
Jan 08, 2024 | 35.27 | 35.74 | 35.27 | 35.74 | 46,416 | +0.61(+1.72%) |
Jan 05, 2024 | 34.98 | 35.14 | 34.98 | 35.14 | 9,988 | +0.17(+0.47%) |
Jan 04, 2024 | 35.21 | 35.33 | 34.97 | 34.97 | 11,532 | -0.24(-0.68%) |
Jan 03, 2024 | 35.29 | 35.34 | 35.21 | 35.21 | 7,818 | -0.42(-1.17%) |
Jan 02, 2024 | 35.77 | 35.86 | 35.51 | 35.63 | 4,493 | -0.83(-2.28%) |
Dec 29, 2023 | 36.48 | 36.48 | 36.17 | 36.46 | 38,990 | -0.28(-0.76%) |
Dec 28, 2023 | 36.56 | 36.74 | 36.44 | 36.74 | 21,471 | +0.20(+0.54%) |
Dec 27, 2023 | 36.63 | 36.64 | 36.53 | 36.54 | 1,392 | -0.03(-0.07%) |
Dec 26, 2023 | 36.46 | 36.59 | 36.45 | 36.56 | 3,573 | +0.30(+0.82%) |
Dec 22, 2023 | 36.33 | 36.33 | 36.11 | 36.27 | 2,672 | +0.15(+0.40%) |
Dec 21, 2023 | 35.86 | 36.12 | 35.79 | 36.12 | 4,876 | +0.59(+1.65%) |
Dec 20, 2023 | 36.12 | 36.28 | 35.53 | 35.54 | 6,191 | -0.59(-1.63%) |
Dec 19, 2023 | 35.79 | 36.13 | 35.79 | 36.13 | 6,721 | +0.56(+1.56%) |
Dec 18, 2023 | 35.73 | 35.73 | 35.52 | 35.57 | 10,537 | -0.09(-0.25%) |
Dec 15, 2023 | 35.72 | 35.72 | 35.59 | 35.66 | 34,484 | -0.08(-0.22%) |
Dec 14, 2023 | 35.74 | 35.86 | 35.68 | 35.74 | 4,353 | +0.58(+1.65%) |
Dec 13, 2023 | 34.66 | 35.16 | 34.56 | 35.16 | 2,833 | +0.48(+1.39%) |
Dec 12, 2023 | 34.79 | 34.79 | 34.54 | 34.68 | 3,541 | -0.17(-0.49%) |
Dec 11, 2023 | 34.59 | 34.85 | 34.59 | 34.85 | 6,684 | +0.20(+0.57%) |
Dec 08, 2023 | 34.54 | 34.80 | 34.54 | 34.65 | 4,091 | +0.13(+0.36%) |
Dec 07, 2023 | 34.67 | 34.67 | 34.49 | 34.52 | 1,911 | -0.03(-0.08%) |
Dec 06, 2023 | 34.62 | 34.65 | 34.53 | 34.55 | 3,364 | -0.25(-0.71%) |
Dec 05, 2023 | 34.94 | 34.94 | 34.79 | 34.79 | 1,192 | -0.39(-1.11%) |
Dec 04, 2023 | 35.24 | 35.24 | 35.17 | 35.18 | 1,573 | -0.07(-0.20%) |
Dec 01, 2023 | 34.95 | 35.25 | 34.95 | 35.25 | 9,177 | +0.28(+0.79%) |
Nov 30, 2023 | 35.08 | 35.08 | 34.85 | 34.97 | 5,107 | +0.36(+1.03%) |
Nov 29, 2023 | 34.80 | 34.80 | 34.60 | 34.62 | 3,782 | +0.02(+0.06%) |
Nov 28, 2023 | 34.64 | 34.64 | 34.60 | 34.60 | 2,430 | -0.11(-0.31%) |
Nov 27, 2023 | 34.68 | 34.70 | 34.53 | 34.70 | 3,164 | -0.09(-0.27%) |
Nov 24, 2023 | 34.84 | 34.89 | 34.80 | 34.80 | 1,503 | +0.13(+0.38%) |
Nov 22, 2023 | 34.50 | 34.67 | 34.50 | 34.67 | 1,210 | +0.06(+0.16%) |
Nov 21, 2023 | 34.63 | 34.70 | 34.59 | 34.61 | 3,289 | -0.12(-0.34%) |
Nov 20, 2023 | 34.85 | 34.86 | 34.73 | 34.73 | 11,066 | -0.02(-0.05%) |
Nov 17, 2023 | 34.60 | 34.80 | 34.60 | 34.74 | 2,578 | +0.40(+1.18%) |
Nov 16, 2023 | 34.48 | 34.48 | 34.18 | 34.34 | 5,461 | -0.53(-1.51%) |
Nov 15, 2023 | 34.82 | 35.10 | 34.80 | 34.87 | 57,686 | +0.17(+0.50%) |
Nov 14, 2023 | 34.71 | 34.87 | 34.68 | 34.69 | 6,583 | +0.48(+1.41%) |
Nov 13, 2023 | 34.14 | 34.23 | 34.14 | 34.21 | 10,644 | +0.06(+0.19%) |
Nov 10, 2023 | 33.98 | 34.16 | 33.76 | 34.15 | 10,743 | +0.28(+0.84%) |
Nov 09, 2023 | 34.06 | 34.09 | 33.86 | 33.86 | 7,419 | -0.41(-1.19%) |
Nov 08, 2023 | 34.31 | 34.31 | 34.27 | 34.27 | 8,905 | -0.26(-0.74%) |
Nov 07, 2023 | 34.57 | 34.61 | 34.47 | 34.53 | 8,291 | -0.43(-1.22%) |
Nov 06, 2023 | 34.95 | 34.99 | 34.91 | 34.95 | 2,714 | -0.36(-1.03%) |
Nov 03, 2023 | 35.41 | 35.41 | 35.31 | 35.32 | 2,574 | +0.20(+0.58%) |
Nov 02, 2023 | 34.63 | 35.14 | 34.63 | 35.12 | 19,230 | +0.74(+2.15%) |
Nov 01, 2023 | 34.39 | 34.48 | 34.34 | 34.38 | 11,336 | +0.08(+0.24%) |
Oct 31, 2023 | 34.07 | 34.30 | 34.07 | 34.30 | 14,333 | +0.08(+0.24%) |
Oct 30, 2023 | 34.06 | 34.22 | 34.06 | 34.22 | 1,111 | +0.18(+0.53%) |
Oct 27, 2023 | 34.03 | 34.11 | 33.97 | 34.04 | 2,015 | -0.69(-1.98%) |
Oct 26, 2023 | 34.76 | 34.91 | 34.72 | 34.72 | 2,787 | -0.11(-0.31%) |
Oct 25, 2023 | 34.87 | 34.89 | 34.77 | 34.83 | 2,263 | -0.19(-0.55%) |
Oct 24, 2023 | 35.05 | 35.08 | 35.03 | 35.03 | 30,256 | +0.06(+0.19%) |
Oct 23, 2023 | 35.31 | 35.31 | 34.95 | 34.96 | 3,327 | -0.53(-1.49%) |
Oct 20, 2023 | 35.68 | 35.72 | 35.48 | 35.49 | 6,102 | -0.46(-1.27%) |
Oct 19, 2023 | 36.11 | 36.15 | 35.87 | 35.95 | 24,878 | -0.24(-0.66%) |
Oct 18, 2023 | 36.35 | 36.35 | 36.11 | 36.19 | 15,542 | -0.24(-0.66%) |
Oct 17, 2023 | 36.34 | 36.43 | 36.24 | 36.43 | 4,180 | +0.20(+0.57%) |
Oct 16, 2023 | 36.18 | 36.26 | 36.09 | 36.22 | 5,942 | +0.42(+1.18%) |
Oct 13, 2023 | 35.71 | 35.89 | 35.69 | 35.80 | 8,984 | +0.40(+1.13%) |
Oct 12, 2023 | 35.52 | 35.55 | 35.30 | 35.40 | 8,250 | -0.20(-0.57%) |
Oct 11, 2023 | 35.50 | 35.60 | 35.41 | 35.60 | 5,934 | +0.04(+0.10%) |
Oct 10, 2023 | 35.62 | 35.78 | 35.56 | 35.56 | 2,173 | +0.13(+0.37%) |
Oct 09, 2023 | 35.34 | 35.61 | 35.22 | 35.43 | 27,232 | +0.65(+1.88%) |
Oct 06, 2023 | 34.55 | 34.86 | 34.55 | 34.78 | 1,609 | +0.42(+1.23%) |
Oct 05, 2023 | 34.31 | 34.45 | 34.23 | 34.36 | 5,254 | -0.06(-0.17%) |
Oct 04, 2023 | 34.52 | 34.52 | 34.18 | 34.42 | 7,851 | -0.40(-1.16%) |
Oct 03, 2023 | 34.90 | 34.90 | 34.62 | 34.82 | 2,856 | -0.17(-0.48%) |
Oct 02, 2023 | 35.50 | 35.50 | 34.86 | 34.99 | 2,576 | -0.53(-1.50%) |
Sep 29, 2023 | 35.76 | 35.76 | 35.52 | 35.52 | 17,249 | -0.35(-0.96%) |
Sep 28, 2023 | 35.72 | 36.00 | 35.72 | 35.87 | 3,050 | +0.14(+0.38%) |
Sep 27, 2023 | 35.60 | 35.73 | 35.58 | 35.73 | 959 | +0.48(+1.36%) |
Sep 26, 2023 | 35.39 | 35.39 | 35.25 | 35.25 | 1,509 | -0.16(-0.46%) |
Sep 25, 2023 | 35.30 | 35.41 | 35.34 | 35.41 | 1,785 | +0.34(+0.96%) |
Sep 22, 2023 | 35.20 | 35.32 | 34.92 | 35.08 | 1,747 | -0.03(-0.08%) |
Sep 21, 2023 | 35.62 | 35.62 | 35.09 | 35.10 | 2,720 | -0.54(-1.51%) |
Sep 20, 2023 | 35.99 | 35.99 | 35.64 | 35.64 | 1,278 | -0.35(-0.97%) |
Sep 19, 2023 | 35.75 | 35.99 | 35.71 | 35.99 | 1,670 | -0.01(-0.03%) |
Sep 18, 2023 | 36.08 | 36.12 | 35.84 | 36.00 | 3,140 | +0.07(+0.20%) |
Sep 15, 2023 | 35.95 | 36.01 | 35.93 | 35.93 | 508 | -0.62(-1.70%) |
Sep 14, 2023 | 36.54 | 36.60 | 36.40 | 36.55 | 5,098 | +0.46(+1.26%) |
Sep 13, 2023 | 36.21 | 36.21 | 36.03 | 36.10 | 1,083 | -0.18(-0.49%) |
Sep 12, 2023 | 35.91 | 36.38 | 35.91 | 36.28 | 5,361 | +0.46(+1.27%) |
Sep 11, 2023 | 35.98 | 35.98 | 35.78 | 35.82 | 1,241 | -0.31(-0.87%) |
Sep 08, 2023 | 36.13 | 36.32 | 36.13 | 36.13 | 2,187 | +0.21(+0.57%) |
Sep 07, 2023 | 36.09 | 36.09 | 35.92 | 35.93 | 15,958 | -0.22(-0.60%) |
Sep 06, 2023 | 36.02 | 36.15 | 36.01 | 36.14 | 4,967 | -0.26(-0.71%) |
Sep 05, 2023 | 36.74 | 36.74 | 36.40 | 36.40 | 3,216 | -0.21(-0.59%) |
Sep 01, 2023 | 36.60 | 36.66 | 36.51 | 36.62 | 1,660 | +0.48(+1.34%) |
Aug 31, 2023 | 36.12 | 36.20 | 36.08 | 36.13 | 8,923 | -0.02(-0.05%) |
Aug 30, 2023 | 36.22 | 36.26 | 36.15 | 36.15 | 44,792 | +0.07(+0.18%) |
Aug 29, 2023 | 35.88 | 36.08 | 35.77 | 36.08 | 5,049 | +0.32(+0.89%) |
Aug 28, 2023 | 35.75 | 35.91 | 35.62 | 35.76 | 12,714 | +0.19(+0.54%) |
Aug 25, 2023 | 35.45 | 35.74 | 35.21 | 35.57 | 6,930 | +0.23(+0.66%) |
Aug 24, 2023 | 35.39 | 35.60 | 35.34 | 35.34 | 13,078 | -0.24(-0.66%) |
Aug 23, 2023 | 35.72 | 35.72 | 35.41 | 35.58 | 18,216 | -0.21(-0.58%) |
Aug 22, 2023 | 36.13 | 36.13 | 35.78 | 35.78 | 5,404 | -0.27(-0.75%) |
Aug 21, 2023 | 36.25 | 36.25 | 35.86 | 36.05 | 13,429 | +0.01(+0.03%) |
Aug 18, 2023 | 35.83 | 36.04 | 35.83 | 36.04 | 3,142 | +0.15(+0.42%) |
Aug 17, 2023 | 36.19 | 36.23 | 35.88 | 35.89 | 2,065 | +0.13(+0.37%) |
Aug 16, 2023 | 36.13 | 36.13 | 35.76 | 35.76 | 5,939 | -0.25(-0.68%) |
Aug 15, 2023 | 36.13 | 36.13 | 35.83 | 36.01 | 20,509 | -0.45(-1.23%) |
Aug 14, 2023 | 36.42 | 36.51 | 36.10 | 36.45 | 8,595 | +0.06(+0.15%) |
Aug 11, 2023 | 36.26 | 36.53 | 36.26 | 36.40 | 3,947 | +0.23(+0.64%) |
Aug 10, 2023 | 36.42 | 36.53 | 36.17 | 36.17 | 3,962 | -0.07(-0.20%) |
Aug 09, 2023 | 36.31 | 36.48 | 36.24 | 36.24 | 2,992 | +0.22(+0.61%) |
Aug 08, 2023 | 35.52 | 36.02 | 35.52 | 36.02 | 3,261 | -0.02(-0.06%) |
Aug 07, 2023 | 36.03 | 36.10 | 36.01 | 36.04 | 2,012 | +0.17(+0.47%) |
Aug 04, 2023 | 36.08 | 36.32 | 35.87 | 35.87 | 9,210 | +0.01(+0.04%) |
Aug 03, 2023 | 35.58 | 36.09 | 35.58 | 35.86 | 8,564 | +0.16(+0.44%) |
Aug 02, 2023 | 35.98 | 35.98 | 35.67 | 35.70 | 2,215 | -0.40(-1.11%) |
Aug 01, 2023 | 36.16 | 36.16 | 35.90 | 36.10 | 1,969 | -0.14(-0.39%) |
Jul 31, 2023 | 36.24 | 36.26 | 36.16 | 36.25 | 4,101 | +0.31(+0.88%) |
Jul 28, 2023 | 35.76 | 35.93 | 35.76 | 35.93 | 1,560 | +0.32(+0.89%) |
Jul 27, 2023 | 35.89 | 35.98 | 35.62 | 35.62 | 13,417 | -0.24(-0.67%) |
Jul 26, 2023 | 35.63 | 35.86 | 35.63 | 35.86 | 14,241 | -0.06(-0.17%) |
Jul 25, 2023 | 35.62 | 35.98 | 35.61 | 35.92 | 5,327 | +0.24(+0.68%) |
Jul 24, 2023 | 35.84 | 35.88 | 35.68 | 35.68 | 2,864 | +0.22(+0.61%) |
Jul 21, 2023 | 35.32 | 35.48 | 35.27 | 35.46 | 5,552 | +0.23(+0.64%) |
Jul 20, 2023 | 35.22 | 35.30 | 35.14 | 35.23 | 8,646 | +0.28(+0.80%) |
Jul 19, 2023 | 35.03 | 35.07 | 34.93 | 34.95 | 7,618 | +0.04(+0.12%) |
Jul 18, 2023 | 35.10 | 35.10 | 34.91 | 34.91 | 4,227 | +0.59(+1.71%) |
Jul 17, 2023 | 34.25 | 34.34 | 34.23 | 34.32 | 6,654 | +0.02(+0.06%) |
Jul 14, 2023 | 34.88 | 34.88 | 34.30 | 34.30 | 1,475 | -0.63(-1.80%) |
Jul 13, 2023 | 35.10 | 35.10 | 34.90 | 34.93 | 5,545 | +0.07(+0.19%) |
Jul 12, 2023 | 34.92 | 34.92 | 34.86 | 34.86 | 1,702 | +0.25(+0.71%) |
Jul 11, 2023 | 34.14 | 34.62 | 34.14 | 34.62 | 2,752 | +0.67(+1.97%) |
Jul 10, 2023 | 33.71 | 34.02 | 33.71 | 33.95 | 8,180 | +0.24(+0.70%) |
Jul 07, 2023 | 33.49 | 33.97 | 33.49 | 33.71 | 4,202 | +0.39(+1.16%) |
Jul 06, 2023 | 33.58 | 33.58 | 33.11 | 33.32 | 5,792 | -0.60(-1.77%) |
Jul 05, 2023 | 33.88 | 33.92 | 33.88 | 33.92 | 1,687 | -0.22(-0.63%) |
Jul 03, 2023 | 33.98 | 34.21 | 33.92 | 34.14 | 6,494 | +0.15(+0.44%) |
Jun 30, 2023 | 34.02 | 34.06 | 33.84 | 33.99 | 13,575 | +0.24(+0.71%) |
Jun 29, 2023 | 33.56 | 33.75 | 33.55 | 33.75 | 2,956 | +0.41(+1.22%) |
Jun 28, 2023 | 33.06 | 33.35 | 33.01 | 33.34 | 4,205 | +0.12(+0.37%) |
Jun 27, 2023 | 33.15 | 33.22 | 32.92 | 33.22 | 2,819 | +0.09(+0.28%) |
Jun 26, 2023 | 33.05 | 33.25 | 33.05 | 33.13 | 3,464 | +0.22(+0.67%) |
Jun 23, 2023 | 32.89 | 32.98 | 32.87 | 32.91 | 3,242 | -0.20(-0.61%) |
Jun 22, 2023 | 33.24 | 33.24 | 33.04 | 33.11 | 2,667 | -0.30(-0.89%) |
Jun 21, 2023 | 33.45 | 33.49 | 33.41 | 33.41 | 4,746 | +0.15(+0.44%) |
Jun 20, 2023 | 33.41 | 33.41 | 33.12 | 33.26 | 26,341 | -0.54(-1.60%) |
Jun 16, 2023 | 33.63 | 33.82 | 33.63 | 33.80 | 2,003 | +0.17(+0.50%) |