Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.38 | 0 | -0.17(-0.45%) | |||
Mar 27, 2024 | 37.43 | 37.55 | 37.41 | 37.55 | 68,648 | +0.20(+0.54%) |
Mar 26, 2024 | 37.31 | 37.43 | 37.31 | 37.35 | 98,532 | +0.04(+0.11%) |
Mar 25, 2024 | 37.29 | 37.39 | 37.26 | 37.31 | 73,738 | -0.22(-0.59%) |
Mar 22, 2024 | 37.41 | 37.54 | 37.36 | 37.53 | 98,806 | +0.18(+0.48%) |
Mar 21, 2024 | 37.32 | 37.40 | 37.28 | 37.35 | 66,569 | +0.11(+0.30%) |
Mar 20, 2024 | 37.07 | 37.25 | 37.03 | 37.24 | 57,382 | +0.20(+0.54%) |
Mar 19, 2024 | 37.07 | 37.11 | 37.01 | 37.04 | 64,035 | +0.13(+0.35%) |
Mar 18, 2024 | 37.01 | 37.01 | 36.88 | 36.91 | 80,084 | -0.05(-0.14%) |
Mar 15, 2024 | 36.94 | 36.97 | 36.80 | 36.96 | 78,248 | +0.05(+0.14%) |
Mar 14, 2024 | 37.00 | 37.02 | 36.76 | 36.91 | 100,406 | -0.07(-0.19%) |
Mar 13, 2024 | 37.00 | 37.05 | 36.93 | 36.98 | 87,012 | -0.09(-0.24%) |
Mar 12, 2024 | 36.80 | 37.07 | 36.79 | 37.07 | 105,127 | +0.32(+0.87%) |
Mar 11, 2024 | 36.78 | 36.78 | 36.61 | 36.75 | 80,755 | -0.25(-0.68%) |
Mar 08, 2024 | 37.15 | 37.18 | 36.95 | 37.00 | 78,789 | +0.00(+0.00%) |
Mar 07, 2024 | 36.94 | 37.04 | 36.93 | 37.00 | 88,268 | +0.26(+0.71%) |
Mar 06, 2024 | 36.84 | 36.85 | 36.69 | 36.74 | 61,420 | +0.23(+0.63%) |
Mar 05, 2024 | 36.55 | 36.61 | 36.42 | 36.51 | 175,762 | -0.03(-0.08%) |
Mar 04, 2024 | 36.46 | 36.59 | 36.44 | 36.54 | 61,129 | -0.05(-0.14%) |
Mar 01, 2024 | 36.45 | 36.60 | 36.34 | 36.59 | 105,186 | +0.36(+0.99%) |
Feb 29, 2024 | 36.29 | 36.30 | 36.09 | 36.23 | 138,667 | +0.05(+0.14%) |
Feb 28, 2024 | 36.13 | 36.21 | 36.09 | 36.18 | 80,833 | -0.12(-0.33%) |
Feb 27, 2024 | 36.03 | 36.30 | 36.03 | 36.30 | 70,693 | +0.17(+0.47%) |
Feb 26, 2024 | 36.15 | 36.17 | 36.09 | 36.13 | 108,049 | -0.01(-0.03%) |
Feb 23, 2024 | 36.04 | 36.16 | 36.03 | 36.14 | 108,076 | +0.11(+0.31%) |
Feb 22, 2024 | 35.92 | 36.05 | 35.92 | 36.03 | 116,874 | +0.30(+0.84%) |
Feb 21, 2024 | 35.66 | 35.73 | 35.60 | 35.73 | 58,655 | -0.02(-0.06%) |
Feb 20, 2024 | 35.70 | 35.77 | 35.67 | 35.75 | 80,382 | +0.21(+0.59%) |
Feb 16, 2024 | 35.54 | 0 | +0.12(+0.34%) | |||
Feb 15, 2024 | 35.30 | 35.42 | 35.30 | 35.42 | 76,860 | +0.17(+0.48%) |
Feb 14, 2024 | 35.03 | 35.25 | 35.03 | 35.25 | 101,118 | +0.31(+0.89%) |
Feb 13, 2024 | 35.00 | 35.05 | 34.84 | 34.94 | 49,839 | -0.23(-0.65%) |
Feb 12, 2024 | 35.14 | 35.20 | 35.08 | 35.17 | 149,303 | +0.09(+0.26%) |
Feb 09, 2024 | 34.98 | 35.10 | 34.88 | 35.08 | 80,194 | +0.09(+0.26%) |
Feb 08, 2024 | 35.07 | 35.07 | 34.89 | 34.99 | 92,985 | -0.07(-0.20%) |
Feb 07, 2024 | 35.04 | 35.09 | 34.97 | 35.06 | 50,564 | -0.07(-0.20%) |
Feb 06, 2024 | 35.06 | 35.13 | 35.00 | 35.13 | 42,407 | +0.06(+0.17%) |
Feb 05, 2024 | 34.93 | 35.09 | 34.87 | 35.07 | 51,339 | +0.02(+0.06%) |
Feb 02, 2024 | 35.04 | 35.06 | 34.89 | 35.05 | 75,895 | -0.11(-0.31%) |
Feb 01, 2024 | 34.97 | 35.16 | 34.88 | 35.16 | 41,214 | +0.20(+0.57%) |
Jan 31, 2024 | 35.09 | 35.22 | 34.90 | 34.96 | 225,459 | -0.07(-0.20%) |
Jan 30, 2024 | 35.08 | 35.08 | 34.97 | 35.03 | 51,192 | -0.09(-0.26%) |
Jan 29, 2024 | 34.99 | 35.13 | 34.92 | 35.12 | 63,542 | +0.15(+0.43%) |
Jan 26, 2024 | 34.89 | 35.08 | 34.89 | 34.97 | 71,366 | +0.05(+0.14%) |
Jan 25, 2024 | 35.00 | 35.00 | 34.83 | 34.92 | 40,093 | -0.07(-0.20%) |
Jan 24, 2024 | 34.83 | 35.05 | 34.83 | 34.99 | 106,507 | +0.43(+1.24%) |
Jan 23, 2024 | 34.55 | 34.56 | 34.44 | 34.56 | 54,915 | -0.12(-0.35%) |
Jan 22, 2024 | 34.56 | 34.69 | 34.53 | 34.68 | 59,166 | +0.23(+0.67%) |
Jan 19, 2024 | 34.38 | 34.45 | 34.25 | 34.45 | 93,138 | -0.09(-0.26%) |
Jan 18, 2024 | 34.38 | 34.54 | 34.31 | 34.54 | 53,683 | +0.24(+0.70%) |
Jan 17, 2024 | 34.18 | 34.30 | 34.08 | 34.30 | 80,844 | -0.29(-0.84%) |
Jan 16, 2024 | 34.64 | 34.69 | 34.51 | 34.59 | 67,554 | -0.29(-0.83%) |
Jan 15, 2024 | 34.94 | 35.04 | 34.87 | 34.88 | 105,411 | -0.07(-0.20%) |
Jan 12, 2024 | 34.87 | 34.97 | 34.85 | 34.95 | 48,959 | +0.17(+0.49%) |
Jan 11, 2024 | 34.74 | 34.80 | 34.57 | 34.78 | 73,240 | +0.01(+0.03%) |
Jan 10, 2024 | 34.63 | 34.78 | 34.63 | 34.77 | 102,737 | +0.19(+0.55%) |
Jan 09, 2024 | 34.56 | 34.63 | 34.54 | 34.58 | 55,805 | -0.20(-0.58%) |
Jan 08, 2024 | 34.58 | 34.78 | 34.54 | 34.78 | 59,963 | +0.34(+0.99%) |
Jan 05, 2024 | 34.33 | 34.57 | 34.30 | 34.44 | 123,019 | +0.03(+0.09%) |
Jan 04, 2024 | 34.24 | 34.51 | 34.24 | 34.41 | 106,904 | +0.09(+0.26%) |
Jan 03, 2024 | 34.21 | 34.39 | 34.13 | 34.32 | 63,419 | -0.16(-0.46%) |
Jan 02, 2024 | 34.57 | 34.58 | 34.44 | 34.48 | 105,664 | -0.22(-0.63%) |
Dec 29, 2023 | 34.70 | 0 | +0.14(+0.41%) | |||
Dec 28, 2023 | 34.63 | 34.66 | 34.55 | 34.56 | 57,095 | -0.40(-1.14%) |
Dec 27, 2023 | 34.76 | 34.98 | 34.73 | 34.96 | 118,930 | +0.20(+0.58%) |
Dec 22, 2023 | 34.76 | 0 | -0.03(-0.09%) | |||
Dec 21, 2023 | 34.74 | 34.79 | 34.62 | 34.79 | 76,318 | +0.34(+0.99%) |
Dec 20, 2023 | 34.71 | 34.73 | 34.41 | 34.45 | 83,302 | -0.27(-0.78%) |
Dec 19, 2023 | 34.68 | 34.72 | 34.62 | 34.72 | 46,669 | +0.16(+0.46%) |
Dec 18, 2023 | 34.49 | 34.57 | 34.44 | 34.56 | 68,837 | +0.15(+0.44%) |
Dec 15, 2023 | 34.62 | 34.66 | 34.37 | 34.41 | 77,696 | -0.40(-1.15%) |
Dec 14, 2023 | 34.76 | 34.93 | 34.73 | 34.81 | 50,421 | +0.08(+0.23%) |
Dec 13, 2023 | 34.39 | 34.75 | 34.31 | 34.73 | 62,083 | +0.25(+0.73%) |
Dec 12, 2023 | 34.34 | 34.48 | 34.30 | 34.48 | 63,671 | +0.09(+0.26%) |
Dec 11, 2023 | 34.21 | 34.39 | 34.21 | 34.39 | 32,906 | +0.04(+0.12%) |
Dec 08, 2023 | 34.13 | 34.35 | 34.13 | 34.35 | 108,020 | +0.06(+0.17%) |
Dec 07, 2023 | 34.16 | 34.33 | 34.11 | 34.29 | 59,686 | +0.22(+0.65%) |
Dec 06, 2023 | 34.19 | 34.29 | 34.06 | 34.07 | 48,557 | +0.10(+0.29%) |
Dec 05, 2023 | 33.90 | 34.01 | 33.90 | 33.97 | 56,295 | +0.01(+0.03%) |
Dec 04, 2023 | 33.88 | 33.99 | 33.83 | 33.96 | 33,118 | -0.17(-0.50%) |
Dec 01, 2023 | 33.80 | 34.15 | 33.78 | 34.13 | 64,121 | +0.20(+0.59%) |
Nov 30, 2023 | 34.07 | 34.08 | 33.91 | 33.93 | 41,548 | -0.14(-0.41%) |
Nov 29, 2023 | 34.03 | 34.14 | 34.03 | 34.07 | 38,081 | +0.12(+0.35%) |
Nov 28, 2023 | 33.87 | 34.01 | 33.83 | 33.95 | 29,326 | -0.07(-0.21%) |
Nov 27, 2023 | 34.08 | 34.10 | 34.00 | 34.02 | 36,977 | -0.12(-0.35%) |
Nov 24, 2023 | 34.04 | 34.16 | 34.00 | 34.14 | 48,063 | +0.02(+0.06%) |
Nov 23, 2023 | 34.00 | 34.17 | 34.00 | 34.12 | 23,946 | +0.08(+0.24%) |
Nov 22, 2023 | 34.06 | 34.15 | 34.00 | 34.04 | 42,525 | +0.05(+0.15%) |
Nov 21, 2023 | 34.08 | 34.12 | 33.94 | 33.99 | 39,249 | -0.18(-0.53%) |
Nov 20, 2023 | 33.97 | 34.21 | 33.97 | 34.17 | 28,102 | +0.12(+0.35%) |
Nov 17, 2023 | 33.83 | 34.05 | 33.83 | 34.05 | 40,476 | +0.36(+1.07%) |
Nov 16, 2023 | 33.58 | 33.74 | 33.58 | 33.69 | 97,243 | +0.15(+0.45%) |
Nov 15, 2023 | 33.70 | 33.70 | 33.53 | 33.54 | 61,167 | -0.11(-0.33%) |
Nov 14, 2023 | 33.44 | 33.65 | 33.44 | 33.65 | 36,898 | +0.62(+1.88%) |
Nov 13, 2023 | 32.88 | 33.04 | 32.84 | 33.03 | 31,108 | +0.11(+0.33%) |
Nov 10, 2023 | 32.83 | 32.95 | 32.68 | 32.92 | 44,428 | +0.11(+0.34%) |
Nov 09, 2023 | 33.01 | 33.04 | 32.77 | 32.81 | 80,695 | +0.02(+0.06%) |
Nov 08, 2023 | 32.76 | 32.87 | 32.73 | 32.79 | 45,061 | +0.03(+0.09%) |
Nov 07, 2023 | 32.71 | 32.77 | 32.63 | 32.76 | 49,846 | -0.04(-0.12%) |
Nov 06, 2023 | 32.95 | 32.95 | 32.69 | 32.80 | 55,648 | -0.10(-0.30%) |
Nov 03, 2023 | 32.88 | 33.00 | 32.84 | 32.90 | 73,435 | +0.19(+0.58%) |
Nov 02, 2023 | 32.67 | 32.78 | 32.62 | 32.71 | 35,728 | +0.36(+1.11%) |
Nov 01, 2023 | 32.04 | 32.35 | 32.03 | 32.35 | 147,462 | +0.35(+1.09%) |
Oct 31, 2023 | 31.96 | 32.06 | 31.92 | 32.00 | 121,411 | +0.18(+0.57%) |
Oct 30, 2023 | 31.68 | 31.82 | 31.68 | 31.82 | 48,290 | +0.29(+0.92%) |
Oct 27, 2023 | 31.70 | 31.70 | 31.45 | 31.53 | 56,371 | +0.03(+0.10%) |
Oct 26, 2023 | 31.62 | 31.63 | 31.43 | 31.50 | 57,882 | -0.07(-0.22%) |
Oct 25, 2023 | 31.74 | 31.80 | 31.57 | 31.57 | 213,845 | -0.17(-0.54%) |
Oct 24, 2023 | 31.62 | 31.77 | 31.61 | 31.74 | 58,346 | +0.23(+0.73%) |
Oct 23, 2023 | 31.33 | 31.61 | 31.30 | 31.51 | 88,071 | +0.00(+0.00%) |
Oct 20, 2023 | 31.64 | 31.64 | 31.49 | 31.51 | 39,952 | -0.31(-0.97%) |
Oct 19, 2023 | 32.04 | 32.04 | 31.76 | 31.82 | 114,058 | -0.24(-0.75%) |
Oct 18, 2023 | 32.20 | 32.20 | 32.03 | 32.06 | 45,553 | -0.41(-1.26%) |
Oct 17, 2023 | 32.23 | 32.56 | 32.23 | 32.47 | 42,880 | +0.09(+0.28%) |
Oct 16, 2023 | 32.26 | 32.41 | 32.20 | 32.38 | 25,314 | +0.12(+0.37%) |
Oct 13, 2023 | 32.51 | 32.53 | 32.20 | 32.26 | 43,098 | -0.41(-1.25%) |
Oct 12, 2023 | 32.77 | 32.78 | 32.52 | 32.67 | 72,193 | -0.03(-0.09%) |
Oct 11, 2023 | 32.69 | 32.75 | 32.57 | 32.70 | 35,972 | +0.16(+0.49%) |
Oct 10, 2023 | 32.45 | 32.67 | 32.45 | 32.54 | 96,143 | +0.17(+0.53%) |
Oct 06, 2023 | 32.37 | 0 | +0.23(+0.72%) | |||
Oct 05, 2023 | 32.14 | 32.16 | 32.01 | 32.14 | 70,035 | +0.20(+0.63%) |
Oct 04, 2023 | 31.88 | 31.94 | 31.75 | 31.94 | 58,474 | +0.13(+0.41%) |
Oct 03, 2023 | 31.87 | 31.94 | 31.74 | 31.81 | 34,187 | -0.31(-0.97%) |
Oct 02, 2023 | 32.28 | 32.32 | 32.01 | 32.12 | 59,272 | -0.32(-0.99%) |
Sep 29, 2023 | 32.50 | 32.51 | 32.26 | 32.44 | 92,043 | +0.18(+0.56%) |
Sep 28, 2023 | 32.10 | 32.30 | 32.03 | 32.26 | 30,568 | +0.19(+0.59%) |
Sep 27, 2023 | 32.23 | 32.25 | 31.91 | 32.07 | 34,761 | -0.08(-0.25%) |
Sep 26, 2023 | 32.30 | 32.31 | 32.12 | 32.15 | 35,117 | -0.27(-0.83%) |
Sep 25, 2023 | 32.40 | 32.47 | 32.41 | 32.42 | 50,527 | -0.22(-0.67%) |
Sep 22, 2023 | 32.64 | 32.76 | 32.61 | 32.64 | 21,551 | +0.03(+0.09%) |
Sep 21, 2023 | 32.83 | 32.90 | 32.60 | 32.61 | 74,529 | -0.49(-1.48%) |
Sep 20, 2023 | 33.23 | 33.32 | 33.08 | 33.10 | 23,730 | -0.01(-0.03%) |
Sep 19, 2023 | 33.02 | 33.11 | 32.94 | 33.11 | 45,335 | -0.08(-0.24%) |
Sep 18, 2023 | 33.20 | 33.20 | 33.06 | 33.19 | 25,495 | -0.19(-0.57%) |
Sep 15, 2023 | 33.52 | 33.61 | 33.36 | 33.38 | 31,188 | -0.11(-0.33%) |
Sep 14, 2023 | 33.38 | 33.49 | 33.31 | 33.49 | 83,700 | +0.35(+1.06%) |
Sep 13, 2023 | 33.19 | 33.22 | 33.09 | 33.14 | 33,544 | -0.12(-0.36%) |
Sep 12, 2023 | 33.28 | 33.32 | 33.21 | 33.26 | 42,185 | -0.17(-0.51%) |
Sep 11, 2023 | 33.35 | 33.45 | 33.35 | 33.43 | 20,056 | +0.18(+0.54%) |
Sep 08, 2023 | 33.27 | 33.30 | 33.23 | 33.25 | 29,389 | -0.19(-0.57%) |
Sep 07, 2023 | 33.39 | 33.48 | 33.32 | 33.44 | 23,443 | +0.01(+0.03%) |
Sep 06, 2023 | 33.50 | 33.50 | 33.37 | 33.43 | 49,855 | -0.09(-0.27%) |
Sep 05, 2023 | 33.61 | 33.61 | 33.49 | 33.52 | 36,813 | -0.17(-0.50%) |
Sep 01, 2023 | 33.69 | 0 | +0.23(+0.69%) | |||
Aug 31, 2023 | 33.65 | 33.67 | 33.45 | 33.46 | 16,861 | -0.19(-0.56%) |
Aug 30, 2023 | 33.73 | 33.73 | 33.61 | 33.65 | 17,087 | -0.11(-0.33%) |
Aug 29, 2023 | 33.41 | 33.76 | 33.41 | 33.76 | 54,294 | +0.35(+1.05%) |
Aug 28, 2023 | 33.26 | 33.41 | 33.26 | 33.41 | 47,176 | +0.33(+1.00%) |
Aug 25, 2023 | 33.07 | 33.10 | 32.88 | 33.08 | 30,226 | +0.25(+0.76%) |
Aug 24, 2023 | 33.05 | 33.09 | 32.81 | 32.83 | 39,032 | -0.32(-0.97%) |
Aug 23, 2023 | 33.06 | 33.16 | 33.06 | 33.15 | 26,077 | +0.28(+0.85%) |
Aug 22, 2023 | 32.97 | 32.98 | 32.85 | 32.87 | 29,589 | -0.03(-0.09%) |
Aug 21, 2023 | 32.73 | 32.92 | 32.73 | 32.90 | 44,432 | +0.13(+0.40%) |
Aug 18, 2023 | 32.64 | 32.83 | 32.59 | 32.77 | 48,968 | -0.04(-0.12%) |
Aug 17, 2023 | 33.00 | 33.00 | 32.78 | 32.81 | 29,484 | -0.20(-0.61%) |
Aug 16, 2023 | 33.06 | 33.19 | 32.99 | 33.01 | 48,053 | -0.16(-0.48%) |
Aug 15, 2023 | 33.29 | 33.29 | 33.14 | 33.17 | 47,638 | -0.33(-0.99%) |
Aug 14, 2023 | 33.36 | 33.50 | 33.26 | 33.50 | 88,022 | -0.11(-0.33%) |
Aug 11, 2023 | 33.65 | 33.65 | 33.52 | 33.61 | 54,885 | -0.20(-0.59%) |
Aug 10, 2023 | 33.90 | 34.05 | 33.77 | 33.81 | 68,306 | +0.15(+0.45%) |
Aug 09, 2023 | 33.69 | 33.75 | 33.63 | 33.66 | 49,914 | +0.03(+0.09%) |
Aug 08, 2023 | 33.53 | 33.63 | 33.53 | 33.63 | 44,369 | +0.14(+0.42%) |
Aug 04, 2023 | 33.49 | 0 | +0.16(+0.48%) | |||
Aug 03, 2023 | 33.13 | 33.34 | 33.11 | 33.33 | 57,891 | -0.05(-0.15%) |
Aug 02, 2023 | 33.50 | 33.53 | 33.33 | 33.38 | 43,165 | -0.47(-1.39%) |
Aug 01, 2023 | 33.93 | 33.99 | 33.77 | 33.85 | 51,754 | -0.08(-0.24%) |
Jul 31, 2023 | 34.03 | 34.09 | 33.92 | 33.93 | 54,873 | -0.18(-0.53%) |
Jul 28, 2023 | 34.04 | 34.21 | 34.04 | 34.11 | 55,545 | +0.21(+0.62%) |
Jul 27, 2023 | 34.09 | 34.09 | 33.86 | 33.90 | 34,747 | -0.01(-0.03%) |
Jul 26, 2023 | 33.72 | 33.95 | 33.69 | 33.91 | 31,632 | +0.17(+0.50%) |
Jul 25, 2023 | 33.66 | 33.80 | 33.66 | 33.74 | 41,261 | +0.10(+0.30%) |
Jul 24, 2023 | 33.67 | 33.70 | 33.59 | 33.64 | 38,215 | -0.23(-0.68%) |
Jul 21, 2023 | 33.80 | 33.88 | 33.77 | 33.87 | 32,001 | +0.16(+0.47%) |
Jul 20, 2023 | 33.77 | 33.84 | 33.65 | 33.71 | 58,204 | -0.17(-0.50%) |
Jul 19, 2023 | 33.88 | 33.93 | 33.82 | 33.88 | 36,029 | -0.02(-0.06%) |
Jul 18, 2023 | 33.84 | 33.91 | 33.83 | 33.90 | 40,701 | +0.21(+0.62%) |
Jul 17, 2023 | 33.64 | 33.71 | 33.59 | 33.69 | 33,530 | -0.14(-0.41%) |
Jul 14, 2023 | 33.77 | 33.85 | 33.74 | 33.83 | 29,398 | +0.07(+0.21%) |
Jul 13, 2023 | 33.79 | 33.81 | 33.69 | 33.76 | 28,401 | +0.33(+0.99%) |
Jul 12, 2023 | 33.25 | 33.44 | 33.16 | 33.43 | 40,742 | +0.50(+1.52%) |
Jul 11, 2023 | 32.85 | 32.93 | 32.78 | 32.93 | 29,103 | +0.19(+0.58%) |
Jul 10, 2023 | 32.58 | 32.74 | 32.58 | 32.74 | 33,872 | +0.13(+0.40%) |
Jul 07, 2023 | 32.49 | 32.73 | 32.48 | 32.61 | 52,001 | +0.05(+0.15%) |
Jul 06, 2023 | 32.52 | 32.58 | 32.32 | 32.56 | 77,657 | -0.38(-1.15%) |
Jul 05, 2023 | 32.98 | 32.98 | 32.89 | 32.94 | 151,004 | -0.20(-0.60%) |
Jul 04, 2023 | 33.11 | 33.18 | 33.05 | 33.14 | 89,429 | -0.05(-0.15%) |
Jun 30, 2023 | 33.19 | 0 | +0.41(+1.25%) | |||
Jun 29, 2023 | 32.73 | 32.78 | 32.72 | 32.78 | 35,260 | -0.09(-0.27%) |
Jun 28, 2023 | 32.75 | 32.88 | 32.75 | 32.87 | 49,550 | +0.25(+0.77%) |
Jun 27, 2023 | 32.42 | 32.64 | 32.39 | 32.62 | 17,501 | +0.29(+0.90%) |
Jun 26, 2023 | 32.35 | 32.40 | 32.28 | 32.33 | 43,494 | -0.67(-2.03%) |
Jun 23, 2023 | 33.04 | 33.06 | 32.95 | 33.00 | 44,979 | -0.43(-1.29%) |
Jun 22, 2023 | 33.41 | 33.46 | 33.38 | 33.43 | 41,859 | -0.26(-0.77%) |
Jun 21, 2023 | 33.68 | 33.76 | 33.60 | 33.69 | 46,417 | -0.09(-0.27%) |
Jun 20, 2023 | 33.88 | 33.88 | 33.76 | 33.78 | 53,954 | -0.21(-0.62%) |
Jun 19, 2023 | 34.04 | 34.04 | 33.88 | 33.99 | 21,275 | -0.17(-0.50%) |
Jun 16, 2023 | 34.43 | 34.43 | 34.14 | 34.16 | 35,459 | -0.13(-0.38%) |
Jun 15, 2023 | 34.16 | 34.29 | 34.15 | 34.29 | 42,972 | +0.09(+0.26%) |
Jun 14, 2023 | 34.16 | 34.27 | 34.07 | 34.20 | 39,667 | +0.13(+0.38%) |
Jun 13, 2023 | 33.97 | 34.10 | 33.97 | 34.07 | 45,249 | +0.17(+0.50%) |
Jun 12, 2023 | 33.78 | 33.90 | 33.78 | 33.90 | 22,395 | +0.19(+0.56%) |
Jun 09, 2023 | 33.70 | 33.71 | 33.61 | 33.71 | 20,714 | -0.03(-0.09%) |
Jun 08, 2023 | 33.51 | 33.76 | 33.51 | 33.74 | 42,036 | +0.31(+0.93%) |
Jun 07, 2023 | 33.74 | 33.74 | 33.41 | 33.43 | 78,792 | -0.41(-1.21%) |
Jun 06, 2023 | 33.70 | 33.84 | 33.68 | 33.84 | 32,963 | +0.18(+0.53%) |
Jun 05, 2023 | 33.77 | 33.77 | 33.61 | 33.66 | 39,663 | -0.13(-0.38%) |
Jun 02, 2023 | 33.72 | 33.82 | 33.72 | 33.79 | 52,294 | +0.38(+1.14%) |
Jun 01, 2023 | 33.36 | 33.41 | 33.28 | 33.41 | 72,994 | +0.15(+0.45%) |
May 31, 2023 | 33.39 | 33.39 | 33.03 | 33.26 | 57,974 | -0.35(-1.04%) |
May 30, 2023 | 33.76 | 33.82 | 33.53 | 33.61 | 48,598 | -0.17(-0.50%) |
May 29, 2023 | 33.91 | 33.91 | 33.73 | 33.78 | 47,923 | -0.16(-0.47%) |
May 26, 2023 | 33.76 | 33.99 | 33.76 | 33.94 | 21,210 | +0.27(+0.80%) |
May 25, 2023 | 33.66 | 33.69 | 33.60 | 33.67 | 150,008 | +0.01(+0.03%) |
May 24, 2023 | 33.70 | 33.74 | 33.62 | 33.66 | 65,277 | -0.30(-0.88%) |
May 23, 2023 | 34.19 | 34.19 | 33.94 | 33.96 | 64,607 | -0.47(-1.37%) |
May 19, 2023 | 34.43 | 0 | +0.21(+0.61%) | |||
May 18, 2023 | 34.14 | 34.22 | 34.09 | 34.22 | 35,682 | +0.04(+0.12%) |
May 17, 2023 | 34.11 | 34.18 | 34.02 | 34.18 | 27,716 | +0.06(+0.18%) |
May 16, 2023 | 34.13 | 34.15 | 34.05 | 34.12 | 58,687 | -0.28(-0.81%) |
May 15, 2023 | 34.33 | 34.41 | 34.31 | 34.40 | 45,707 | +0.05(+0.15%) |
May 12, 2023 | 34.29 | 34.35 | 34.26 | 34.35 | 27,458 | +0.10(+0.29%) |
May 11, 2023 | 34.12 | 34.25 | 34.01 | 34.25 | 36,245 | +0.18(+0.53%) |
May 10, 2023 | 34.14 | 34.14 | 33.94 | 34.07 | 33,893 | -0.08(-0.23%) |
May 09, 2023 | 34.01 | 34.16 | 34.01 | 34.15 | 34,024 | -0.13(-0.38%) |
May 08, 2023 | 34.15 | 34.29 | 34.15 | 34.28 | 81,885 | +0.00(+0.00%) |
May 05, 2023 | 34.19 | 34.30 | 34.14 | 34.28 | 27,502 | +0.10(+0.29%) |
May 04, 2023 | 34.33 | 34.33 | 34.16 | 34.18 | 51,102 | -0.28(-0.81%) |
May 03, 2023 | 34.41 | 34.60 | 34.41 | 34.46 | 68,134 | +0.14(+0.41%) |
May 02, 2023 | 34.33 | 34.38 | 34.18 | 34.32 | 90,826 | -0.20(-0.58%) |
May 01, 2023 | 34.57 | 34.61 | 34.48 | 34.52 | 64,961 | -0.02(-0.06%) |
Apr 28, 2023 | 34.48 | 34.58 | 34.43 | 34.54 | 87,342 | -0.13(-0.37%) |
Apr 27, 2023 | 34.41 | 34.68 | 34.41 | 34.67 | 31,959 | +0.30(+0.87%) |
Apr 26, 2023 | 34.35 | 34.52 | 34.33 | 34.37 | 23,066 | +0.03(+0.09%) |
Apr 25, 2023 | 34.52 | 34.57 | 34.34 | 34.34 | 72,483 | -0.27(-0.78%) |
Apr 24, 2023 | 34.52 | 34.61 | 34.52 | 34.61 | 28,548 | +0.09(+0.26%) |
Apr 21, 2023 | 34.28 | 34.52 | 34.28 | 34.52 | 29,416 | +0.33(+0.97%) |
Apr 20, 2023 | 34.12 | 34.23 | 34.12 | 34.19 | 29,489 | +0.07(+0.21%) |
Apr 19, 2023 | 34.01 | 34.15 | 33.98 | 34.12 | 34,461 | +0.01(+0.03%) |
Apr 18, 2023 | 34.00 | 34.11 | 34.00 | 34.11 | 29,294 | +0.16(+0.47%) |
Apr 17, 2023 | 33.89 | 33.95 | 33.82 | 33.95 | 37,732 | +0.01(+0.03%) |
Apr 14, 2023 | 33.97 | 34.03 | 33.86 | 33.94 | 54,081 | -0.06(-0.18%) |
Apr 13, 2023 | 33.97 | 34.00 | 33.89 | 34.00 | 42,738 | +0.18(+0.53%) |
Apr 12, 2023 | 33.85 | 33.95 | 33.79 | 33.82 | 69,112 | +0.18(+0.54%) |
Apr 11, 2023 | 33.66 | 33.69 | 33.62 | 33.64 | 54,717 | +0.03(+0.09%) |
Apr 10, 2023 | 33.45 | 33.67 | 33.41 | 33.61 | 85,653 | +0.03(+0.09%) |
Apr 06, 2023 | 33.58 | 0 | +0.15(+0.45%) | |||
Apr 05, 2023 | 33.37 | 33.44 | 33.35 | 33.43 | 65,561 | -0.19(-0.57%) |
Apr 04, 2023 | 33.56 | 33.67 | 33.56 | 33.62 | 49,087 | +0.07(+0.21%) |