Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 34.18 | 34.47 | 34.18 | 34.36 | 1,066,334 | +0.05(+0.15%) |
May 17, 2024 | 34.22 | 34.33 | 33.75 | 34.31 | 2,030,069 | -0.12(-0.35%) |
May 16, 2024 | 34.66 | 34.81 | 34.37 | 34.43 | 1,016,612 | -0.04(-0.12%) |
May 15, 2024 | 34.28 | 34.59 | 34.19 | 34.47 | 1,153,896 | +0.40(+1.17%) |
May 14, 2024 | 34.25 | 34.57 | 34.01 | 34.07 | 1,704,345 | +0.15(+0.44%) |
May 13, 2024 | 33.45 | 34.01 | 33.35 | 33.92 | 2,057,758 | +0.72(+2.17%) |
May 10, 2024 | 33.34 | 34.81 | 33.16 | 33.20 | 3,511,437 | +1.15(+3.59%) |
May 09, 2024 | 32.43 | 32.47 | 31.79 | 32.05 | 2,088,460 | -0.33(-1.02%) |
May 08, 2024 | 32.37 | 32.51 | 32.11 | 32.38 | 1,692,745 | -0.13(-0.40%) |
May 07, 2024 | 32.44 | 32.67 | 32.31 | 32.51 | 2,086,881 | +0.22(+0.68%) |
May 06, 2024 | 31.66 | 32.31 | 31.43 | 32.29 | 1,774,446 | +0.95(+3.03%) |
May 03, 2024 | 31.70 | 31.74 | 31.14 | 31.34 | 1,030,108 | +0.03(+0.10%) |
May 02, 2024 | 30.93 | 31.45 | 30.75 | 31.31 | 1,431,515 | +0.59(+1.92%) |
May 01, 2024 | 30.63 | 31.04 | 30.56 | 30.72 | 1,203,803 | -0.02(-0.07%) |
Apr 30, 2024 | 31.02 | 31.51 | 30.73 | 30.74 | 2,027,379 | -0.33(-1.06%) |
Apr 29, 2024 | 31.09 | 31.40 | 31.03 | 31.07 | 1,116,861 | +0.17(+0.55%) |
Apr 26, 2024 | 30.76 | 31.24 | 30.70 | 30.90 | 1,665,674 | +0.21(+0.68%) |
Apr 25, 2024 | 31.68 | 31.90 | 30.54 | 30.69 | 3,687,697 | -1.07(-3.37%) |
Apr 24, 2024 | 31.54 | 31.90 | 31.40 | 31.76 | 1,709,529 | +0.11(+0.35%) |
Apr 23, 2024 | 31.51 | 31.70 | 31.49 | 31.65 | 909,569 | +0.11(+0.35%) |
Apr 22, 2024 | 31.55 | 31.75 | 31.29 | 31.54 | 1,044,552 | -0.05(-0.16%) |
Apr 19, 2024 | 30.92 | 31.66 | 30.82 | 31.59 | 1,297,309 | +0.70(+2.27%) |
Apr 18, 2024 | 30.57 | 30.98 | 30.23 | 30.89 | 1,295,450 | +0.33(+1.08%) |
Apr 17, 2024 | 30.71 | 30.90 | 30.42 | 30.56 | 2,221,959 | -0.07(-0.23%) |
Apr 16, 2024 | 30.52 | 30.72 | 30.31 | 30.63 | 1,101,061 | -0.02(-0.07%) |
Apr 15, 2024 | 31.61 | 31.61 | 30.60 | 30.65 | 957,828 | -0.56(-1.79%) |
Apr 12, 2024 | 31.62 | 31.70 | 31.19 | 31.21 | 996,463 | -0.55(-1.73%) |
Apr 11, 2024 | 31.92 | 31.96 | 31.56 | 31.76 | 1,102,355 | +0.00(+0.00%) |
Apr 10, 2024 | 31.81 | 32.08 | 31.40 | 31.76 | 1,891,938 | -0.60(-1.85%) |
Apr 09, 2024 | 31.97 | 32.36 | 31.89 | 32.36 | 1,442,252 | +0.54(+1.70%) |
Apr 08, 2024 | 31.76 | 32.04 | 31.73 | 31.82 | 1,217,300 | +0.18(+0.57%) |
Apr 05, 2024 | 31.74 | 31.96 | 31.10 | 31.64 | 2,477,758 | -0.32(-1.00%) |
Apr 04, 2024 | 32.36 | 32.53 | 31.95 | 31.96 | 2,029,798 | -0.14(-0.44%) |
Apr 03, 2024 | 32.00 | 32.27 | 31.93 | 32.10 | 1,831,440 | +0.05(+0.16%) |
Apr 02, 2024 | 32.47 | 32.81 | 31.91 | 32.05 | 2,240,380 | -0.56(-1.72%) |
Apr 01, 2024 | 33.00 | 33.01 | 32.51 | 32.61 | 1,458,103 | -0.34(-1.03%) |
Mar 28, 2024 | 32.86 | 33.27 | 32.73 | 32.95 | 2,025,459 | +0.19(+0.58%) |
Mar 27, 2024 | 32.48 | 32.78 | 32.44 | 32.76 | 1,976,341 | +0.45(+1.39%) |
Mar 26, 2024 | 32.16 | 32.34 | 31.85 | 32.31 | 1,547,793 | +0.11(+0.34%) |
Mar 25, 2024 | 31.92 | 32.38 | 31.90 | 32.20 | 1,199,417 | +0.32(+1.00%) |
Mar 22, 2024 | 32.88 | 32.88 | 31.81 | 31.88 | 1,848,912 | -0.79(-2.42%) |
Mar 21, 2024 | 33.49 | 33.49 | 32.54 | 32.67 | 2,203,860 | -0.87(-2.59%) |
Mar 20, 2024 | 33.64 | 33.76 | 33.27 | 33.54 | 935,463 | -0.20(-0.59%) |
Mar 19, 2024 | 33.25 | 33.88 | 33.25 | 33.74 | 1,740,392 | +0.48(+1.44%) |
Mar 18, 2024 | 33.22 | 33.68 | 32.88 | 33.26 | 2,596,260 | +0.14(+0.42%) |
Mar 15, 2024 | 33.14 | 33.52 | 32.91 | 33.12 | 3,236,473 | -0.27(-0.81%) |
Mar 14, 2024 | 33.76 | 33.82 | 33.21 | 33.39 | 2,842,875 | -0.40(-1.18%) |
Mar 13, 2024 | 33.92 | 34.31 | 33.76 | 33.79 | 1,576,100 | -0.13(-0.38%) |
Mar 12, 2024 | 33.89 | 34.09 | 33.65 | 33.92 | 1,360,935 | +0.02(+0.06%) |
Mar 11, 2024 | 34.27 | 34.46 | 33.88 | 33.90 | 1,686,261 | -0.47(-1.37%) |
Mar 08, 2024 | 34.52 | 34.73 | 34.36 | 34.37 | 984,235 | +0.01(+0.04%) |
Mar 07, 2024 | 34.05 | 34.46 | 34.00 | 34.36 | 1,230,256 | +0.51(+1.50%) |
Mar 06, 2024 | 34.51 | 34.63 | 33.78 | 33.85 | 1,011,669 | -0.55(-1.59%) |
Mar 05, 2024 | 34.54 | 34.65 | 34.24 | 34.40 | 954,262 | -0.34(-0.97%) |
Mar 04, 2024 | 33.97 | 34.87 | 33.93 | 34.74 | 1,667,231 | +0.95(+2.80%) |
Mar 01, 2024 | 33.85 | 34.09 | 33.45 | 33.79 | 2,384,509 | -0.06(-0.18%) |
Feb 29, 2024 | 34.91 | 34.91 | 33.83 | 33.85 | 2,616,262 | -0.81(-2.33%) |
Feb 28, 2024 | 34.99 | 34.99 | 34.25 | 34.66 | 1,445,615 | -0.76(-2.14%) |
Feb 27, 2024 | 35.88 | 36.04 | 35.31 | 35.41 | 792,722 | -0.42(-1.17%) |
Feb 26, 2024 | 36.03 | 36.33 | 35.80 | 35.83 | 1,079,956 | -0.31(-0.85%) |
Feb 23, 2024 | 36.21 | 36.40 | 36.11 | 36.14 | 711,274 | +0.05(+0.14%) |
Feb 22, 2024 | 35.75 | 36.15 | 35.62 | 36.09 | 986,270 | +0.50(+1.40%) |
Feb 21, 2024 | 35.83 | 35.96 | 35.53 | 35.59 | 1,146,077 | -0.36(-1.00%) |
Feb 20, 2024 | 35.47 | 36.08 | 35.41 | 35.95 | 1,417,268 | +0.20(+0.56%) |
Feb 16, 2024 | 35.65 | 36.02 | 35.46 | 35.75 | 1,122,174 | -0.02(-0.06%) |
Feb 15, 2024 | 35.71 | 36.45 | 35.70 | 35.77 | 1,136,243 | +0.29(+0.81%) |
Feb 14, 2024 | 35.34 | 35.51 | 34.96 | 35.48 | 1,045,911 | +0.56(+1.60%) |
Feb 13, 2024 | 35.36 | 35.43 | 34.78 | 34.92 | 2,566,103 | -0.98(-2.72%) |
Feb 12, 2024 | 36.39 | 36.58 | 35.69 | 35.90 | 1,693,305 | -0.47(-1.29%) |
Feb 09, 2024 | 35.84 | 36.90 | 35.26 | 36.37 | 2,763,009 | +1.58(+4.55%) |
Feb 08, 2024 | 34.66 | 35.21 | 34.52 | 34.79 | 2,219,408 | +0.13(+0.37%) |
Feb 07, 2024 | 34.81 | 34.98 | 34.45 | 34.66 | 1,584,300 | -0.18(-0.51%) |
Feb 06, 2024 | 34.48 | 35.03 | 34.38 | 34.84 | 1,669,482 | +0.36(+1.04%) |
Feb 05, 2024 | 34.75 | 34.79 | 34.25 | 34.48 | 1,363,317 | -0.45(-1.28%) |
Feb 02, 2024 | 35.89 | 35.89 | 34.73 | 34.92 | 1,741,028 | -1.31(-3.63%) |
Feb 01, 2024 | 35.78 | 36.46 | 35.64 | 36.24 | 2,557,427 | +0.50(+1.39%) |
Jan 31, 2024 | 36.49 | 36.71 | 35.73 | 35.74 | 1,758,834 | -0.50(-1.37%) |
Jan 30, 2024 | 35.80 | 36.39 | 35.75 | 36.24 | 1,801,199 | +0.03(+0.08%) |
Jan 29, 2024 | 36.08 | 36.23 | 35.77 | 36.21 | 957,919 | +0.07(+0.19%) |
Jan 26, 2024 | 36.18 | 36.73 | 36.08 | 36.14 | 1,185,855 | +0.14(+0.39%) |
Jan 25, 2024 | 36.34 | 36.61 | 35.77 | 36.00 | 1,400,389 | -0.07(-0.19%) |
Jan 24, 2024 | 36.41 | 36.66 | 35.92 | 36.07 | 1,802,326 | -0.13(-0.36%) |
Jan 23, 2024 | 36.24 | 36.38 | 35.99 | 36.20 | 1,368,453 | +0.18(+0.50%) |
Jan 22, 2024 | 35.38 | 36.04 | 35.30 | 36.02 | 1,191,411 | +0.82(+2.32%) |
Jan 19, 2024 | 34.75 | 35.22 | 34.55 | 35.20 | 981,028 | +0.65(+1.87%) |
Jan 18, 2024 | 34.72 | 34.77 | 34.30 | 34.56 | 881,585 | +0.03(+0.09%) |
Jan 17, 2024 | 34.47 | 34.61 | 34.10 | 34.53 | 1,815,010 | -0.22(-0.63%) |
Jan 16, 2024 | 34.27 | 34.82 | 34.18 | 34.75 | 1,064,879 | +0.10(+0.29%) |
Jan 12, 2024 | 34.45 | 34.74 | 34.33 | 34.65 | 983,985 | +0.47(+1.37%) |
Jan 11, 2024 | 34.03 | 34.21 | 33.63 | 34.18 | 916,301 | +0.06(+0.17%) |
Jan 10, 2024 | 34.29 | 34.40 | 33.88 | 34.12 | 713,517 | -0.16(-0.46%) |
Jan 09, 2024 | 34.09 | 34.32 | 33.97 | 34.28 | 732,901 | -0.10(-0.29%) |
Jan 08, 2024 | 34.07 | 34.45 | 33.98 | 34.38 | 1,071,758 | +0.34(+0.99%) |
Jan 05, 2024 | 33.85 | 34.36 | 33.85 | 34.04 | 1,411,483 | +0.10(+0.29%) |
Jan 04, 2024 | 33.90 | 34.21 | 33.88 | 33.94 | 1,094,372 | +0.00(+0.00%) |
Jan 03, 2024 | 34.27 | 34.47 | 33.92 | 33.94 | 1,128,543 | -0.69(-1.98%) |
Jan 02, 2024 | 34.46 | 34.83 | 34.37 | 34.63 | 1,028,015 | +0.07(+0.20%) |
Dec 29, 2023 | 34.41 | 34.73 | 34.25 | 34.56 | 1,137,418 | +0.10(+0.29%) |
Dec 28, 2023 | 34.14 | 34.54 | 34.14 | 34.46 | 882,836 | +0.07(+0.20%) |
Dec 27, 2023 | 34.43 | 34.51 | 34.23 | 34.39 | 765,306 | -0.08(-0.23%) |
Dec 26, 2023 | 34.47 | 34.62 | 34.35 | 34.47 | 777,412 | +0.03(+0.09%) |
Dec 22, 2023 | 34.50 | 34.74 | 34.27 | 34.44 | 792,883 | +0.10(+0.29%) |
Dec 21, 2023 | 34.24 | 34.42 | 33.93 | 34.34 | 999,590 | +0.31(+0.91%) |
Dec 20, 2023 | 34.44 | 34.67 | 34.02 | 34.03 | 1,414,085 | -0.48(-1.38%) |
Dec 19, 2023 | 34.88 | 35.12 | 34.29 | 34.51 | 1,336,348 | -0.28(-0.80%) |
Dec 18, 2023 | 35.07 | 35.09 | 34.59 | 34.79 | 1,093,612 | +0.16(+0.46%) |
Dec 15, 2023 | 35.02 | 35.11 | 34.55 | 34.63 | 4,467,660 | -0.60(-1.70%) |
Dec 14, 2023 | 34.76 | 35.61 | 34.76 | 35.22 | 2,444,540 | +0.63(+1.81%) |
Dec 13, 2023 | 34.29 | 34.70 | 33.92 | 34.60 | 4,509,962 | +0.36(+1.05%) |
Dec 12, 2023 | 34.20 | 34.37 | 33.76 | 34.24 | 1,600,639 | -0.14(-0.41%) |
Dec 11, 2023 | 34.15 | 34.80 | 34.15 | 34.38 | 1,347,867 | +0.17(+0.49%) |
Dec 08, 2023 | 34.15 | 34.50 | 34.11 | 34.21 | 775,091 | +0.06(+0.18%) |
Dec 07, 2023 | 34.01 | 34.20 | 33.69 | 34.15 | 1,040,102 | +0.12(+0.34%) |
Dec 06, 2023 | 33.99 | 34.38 | 33.96 | 34.03 | 820,095 | +0.18(+0.53%) |
Dec 05, 2023 | 34.25 | 34.42 | 33.66 | 33.85 | 1,077,025 | -0.59(-1.70%) |
Dec 04, 2023 | 33.93 | 34.71 | 33.93 | 34.44 | 1,222,278 | -0.03(-0.09%) |
Dec 01, 2023 | 33.55 | 34.48 | 33.55 | 34.47 | 1,072,423 | +0.79(+2.36%) |
Nov 30, 2023 | 33.60 | 33.80 | 33.34 | 33.67 | 1,074,177 | +0.19(+0.56%) |
Nov 29, 2023 | 33.60 | 33.73 | 33.24 | 33.49 | 1,040,074 | +0.06(+0.18%) |
Nov 28, 2023 | 33.11 | 33.56 | 32.90 | 33.43 | 1,026,453 | +0.24(+0.72%) |
Nov 27, 2023 | 33.15 | 33.34 | 32.97 | 33.19 | 1,339,465 | -0.14(-0.42%) |
Nov 24, 2023 | 33.26 | 33.46 | 33.08 | 33.33 | 807,476 | +0.15(+0.45%) |
Nov 22, 2023 | 33.61 | 33.68 | 33.05 | 33.18 | 4,757,574 | -0.22(-0.65%) |
Nov 21, 2023 | 33.85 | 34.07 | 33.38 | 33.40 | 1,997,487 | -0.50(-1.46%) |
Nov 20, 2023 | 33.49 | 34.09 | 33.31 | 33.89 | 993,385 | +0.24(+0.71%) |
Nov 17, 2023 | 33.38 | 33.76 | 33.00 | 33.65 | 1,216,854 | +0.55(+1.65%) |
Nov 16, 2023 | 33.38 | 33.58 | 32.95 | 33.11 | 1,387,355 | -0.15(-0.45%) |
Nov 15, 2023 | 33.22 | 33.68 | 33.10 | 33.26 | 1,097,992 | +0.06(+0.18%) |
Nov 14, 2023 | 32.17 | 33.29 | 31.96 | 33.20 | 1,816,237 | +1.45(+4.56%) |
Nov 13, 2023 | 31.84 | 32.03 | 31.46 | 31.75 | 1,849,166 | -0.28(-0.87%) |
Nov 10, 2023 | 31.81 | 32.13 | 31.19 | 32.03 | 1,861,274 | +0.69(+2.22%) |
Nov 09, 2023 | 31.56 | 31.93 | 29.16 | 31.33 | 5,335,832 | -3.12(-9.06%) |
Nov 08, 2023 | 34.47 | 34.73 | 34.30 | 34.46 | 1,257,386 | +0.09(+0.26%) |
Nov 07, 2023 | 34.15 | 34.43 | 33.83 | 34.37 | 721,432 | +0.19(+0.55%) |
Nov 06, 2023 | 34.04 | 34.23 | 33.75 | 34.18 | 1,304,026 | +0.09(+0.26%) |
Nov 03, 2023 | 34.27 | 34.49 | 33.99 | 34.09 | 741,693 | +0.35(+1.03%) |
Nov 02, 2023 | 33.02 | 33.75 | 32.83 | 33.74 | 747,185 | +1.01(+3.09%) |
Nov 01, 2023 | 33.17 | 33.17 | 32.48 | 32.73 | 1,151,926 | -0.53(-1.58%) |
Oct 31, 2023 | 32.95 | 33.58 | 32.80 | 33.26 | 895,031 | +0.43(+1.30%) |
Oct 30, 2023 | 32.73 | 32.86 | 32.34 | 32.83 | 857,141 | +0.24(+0.73%) |
Oct 27, 2023 | 33.23 | 33.23 | 32.52 | 32.59 | 873,819 | -0.71(-2.14%) |
Oct 26, 2023 | 33.19 | 33.61 | 32.97 | 33.31 | 900,104 | +0.17(+0.51%) |
Oct 25, 2023 | 33.14 | 33.36 | 32.82 | 33.14 | 1,179,838 | -0.40(-1.18%) |
Oct 24, 2023 | 34.22 | 34.52 | 33.45 | 33.54 | 1,092,332 | -0.58(-1.69%) |
Oct 23, 2023 | 34.80 | 34.86 | 34.04 | 34.11 | 1,362,268 | -0.86(-2.47%) |
Oct 20, 2023 | 35.04 | 35.63 | 34.87 | 34.97 | 2,626,077 | +0.00(+0.00%) |
Oct 19, 2023 | 35.90 | 35.93 | 34.76 | 34.97 | 1,924,330 | -1.10(-3.05%) |
Oct 18, 2023 | 36.14 | 36.62 | 35.99 | 36.07 | 849,321 | -0.25(-0.68%) |
Oct 17, 2023 | 36.04 | 36.63 | 35.91 | 36.32 | 895,160 | +0.12(+0.33%) |
Oct 16, 2023 | 35.83 | 36.46 | 35.60 | 36.20 | 807,502 | +0.65(+1.84%) |
Oct 13, 2023 | 35.62 | 35.67 | 35.20 | 35.55 | 768,777 | -0.01(-0.03%) |
Oct 12, 2023 | 36.53 | 36.53 | 35.16 | 35.56 | 1,148,406 | -1.00(-2.74%) |
Oct 11, 2023 | 36.60 | 36.84 | 36.39 | 36.56 | 795,000 | +0.15(+0.41%) |
Oct 10, 2023 | 36.66 | 36.71 | 36.25 | 36.41 | 886,271 | -0.11(-0.30%) |
Oct 09, 2023 | 35.53 | 36.69 | 35.51 | 36.52 | 729,246 | +0.89(+2.50%) |
Oct 06, 2023 | 35.26 | 35.98 | 35.19 | 35.63 | 1,125,965 | +0.22(+0.62%) |
Oct 05, 2023 | 35.50 | 35.67 | 34.81 | 35.41 | 924,819 | -0.16(-0.45%) |
Oct 04, 2023 | 35.17 | 35.65 | 35.03 | 35.57 | 772,223 | +0.42(+1.18%) |
Oct 03, 2023 | 35.31 | 35.87 | 35.13 | 35.15 | 885,939 | -0.42(-1.17%) |
Oct 02, 2023 | 35.85 | 35.89 | 35.43 | 35.57 | 542,403 | -0.33(-0.91%) |
Sep 29, 2023 | 36.37 | 36.67 | 35.86 | 35.90 | 1,018,382 | -0.23(-0.63%) |
Sep 28, 2023 | 35.63 | 36.28 | 35.60 | 36.12 | 808,571 | +0.21(+0.58%) |
Sep 27, 2023 | 36.26 | 36.28 | 35.63 | 35.92 | 778,116 | -0.15(-0.41%) |
Sep 26, 2023 | 36.56 | 36.69 | 36.04 | 36.06 | 802,185 | -0.71(-1.94%) |
Sep 25, 2023 | 36.16 | 36.80 | 36.55 | 36.78 | 710,115 | +0.46(+1.26%) |
Sep 22, 2023 | 36.42 | 36.75 | 36.28 | 36.32 | 645,949 | -0.05(-0.14%) |
Sep 21, 2023 | 36.60 | 36.86 | 36.37 | 36.37 | 1,057,157 | -0.42(-1.13%) |
Sep 20, 2023 | 36.87 | 37.22 | 36.75 | 36.79 | 810,760 | +0.13(+0.35%) |
Sep 19, 2023 | 36.51 | 36.76 | 36.32 | 36.66 | 840,011 | +0.15(+0.41%) |
Sep 18, 2023 | 36.63 | 36.65 | 36.26 | 36.51 | 964,540 | -0.16(-0.43%) |
Sep 15, 2023 | 36.80 | 37.28 | 36.45 | 36.67 | 4,110,564 | -0.05(-0.14%) |
Sep 14, 2023 | 36.42 | 36.76 | 36.21 | 36.72 | 1,286,460 | +0.51(+1.40%) |
Sep 13, 2023 | 36.41 | 36.41 | 35.81 | 36.21 | 1,120,168 | -0.12(-0.33%) |
Sep 12, 2023 | 36.50 | 36.57 | 36.12 | 36.33 | 926,349 | -0.16(-0.43%) |
Sep 11, 2023 | 37.00 | 37.17 | 36.34 | 36.49 | 949,821 | -0.30(-0.81%) |
Sep 08, 2023 | 36.79 | 37.18 | 36.66 | 36.79 | 1,225,895 | +0.10(+0.27%) |
Sep 07, 2023 | 36.74 | 36.87 | 36.62 | 36.69 | 1,814,557 | -0.26(-0.70%) |
Sep 06, 2023 | 36.67 | 37.11 | 36.58 | 36.95 | 1,049,818 | +0.13(+0.35%) |
Sep 05, 2023 | 37.09 | 37.13 | 36.35 | 36.82 | 1,392,404 | -0.55(-1.48%) |
Sep 01, 2023 | 37.10 | 37.51 | 37.09 | 37.37 | 775,100 | +0.49(+1.34%) |
Aug 31, 2023 | 37.22 | 37.45 | 36.87 | 36.88 | 986,739 | -0.24(-0.64%) |
Aug 30, 2023 | 37.16 | 37.33 | 36.96 | 37.12 | 688,575 | +0.04(+0.11%) |
Aug 29, 2023 | 36.55 | 37.14 | 36.48 | 37.08 | 877,622 | +0.60(+1.65%) |
Aug 28, 2023 | 36.29 | 36.66 | 36.18 | 36.48 | 937,737 | +0.29(+0.79%) |
Aug 25, 2023 | 35.95 | 36.46 | 35.95 | 36.19 | 774,148 | +0.47(+1.33%) |
Aug 24, 2023 | 36.45 | 36.49 | 35.70 | 35.71 | 759,521 | -0.68(-1.87%) |
Aug 23, 2023 | 36.01 | 36.46 | 35.86 | 36.40 | 907,254 | +0.55(+1.54%) |
Aug 22, 2023 | 35.49 | 35.97 | 35.29 | 35.84 | 1,248,841 | +0.02(+0.06%) |
Aug 21, 2023 | 35.77 | 35.97 | 35.40 | 35.82 | 1,015,028 | -0.05(-0.14%) |
Aug 18, 2023 | 35.44 | 36.13 | 35.19 | 35.87 | 1,145,182 | +0.31(+0.86%) |
Aug 17, 2023 | 35.39 | 35.63 | 35.09 | 35.57 | 1,100,821 | +0.18(+0.50%) |
Aug 16, 2023 | 35.32 | 35.64 | 35.20 | 35.39 | 876,908 | +0.07(+0.20%) |
Aug 15, 2023 | 36.16 | 36.30 | 35.27 | 35.32 | 1,373,861 | -1.03(-2.83%) |
Aug 14, 2023 | 36.44 | 36.65 | 36.03 | 36.35 | 1,488,326 | -0.39(-1.05%) |
Aug 11, 2023 | 36.68 | 36.98 | 35.92 | 36.73 | 1,961,648 | -0.22(-0.59%) |
Aug 10, 2023 | 35.36 | 38.05 | 35.28 | 36.95 | 3,977,848 | +1.78(+5.06%) |
Aug 09, 2023 | 35.27 | 35.43 | 35.04 | 35.17 | 1,605,148 | -0.06(-0.17%) |
Aug 08, 2023 | 35.53 | 35.64 | 34.88 | 35.23 | 1,743,910 | -0.57(-1.60%) |
Aug 07, 2023 | 35.73 | 36.14 | 35.73 | 35.80 | 896,525 | +0.01(+0.03%) |
Aug 04, 2023 | 35.91 | 36.16 | 35.60 | 35.79 | 924,473 | -0.05(-0.14%) |
Aug 03, 2023 | 36.20 | 36.20 | 35.61 | 35.84 | 761,078 | -0.44(-1.23%) |
Aug 02, 2023 | 36.06 | 36.58 | 35.85 | 36.29 | 1,267,296 | -0.22(-0.60%) |
Aug 01, 2023 | 35.58 | 36.54 | 35.53 | 36.50 | 2,126,661 | +0.85(+2.38%) |
Jul 31, 2023 | 36.79 | 36.92 | 35.62 | 35.66 | 2,600,108 | -0.94(-2.56%) |
Jul 28, 2023 | 36.97 | 37.31 | 36.48 | 36.59 | 1,136,724 | -0.05(-0.13%) |
Jul 27, 2023 | 38.86 | 38.86 | 36.59 | 36.64 | 1,738,388 | -2.20(-5.67%) |
Jul 26, 2023 | 37.95 | 38.96 | 37.95 | 38.85 | 1,161,300 | +0.81(+2.13%) |
Jul 25, 2023 | 37.46 | 38.11 | 37.37 | 38.04 | 996,187 | +0.59(+1.58%) |
Jul 24, 2023 | 37.70 | 37.70 | 37.21 | 37.44 | 689,190 | -0.14(-0.37%) |
Jul 21, 2023 | 37.56 | 37.73 | 37.31 | 37.58 | 956,838 | +0.32(+0.85%) |
Jul 20, 2023 | 38.24 | 38.24 | 37.08 | 37.27 | 1,559,285 | -0.92(-2.41%) |
Jul 19, 2023 | 39.04 | 39.10 | 38.14 | 38.18 | 913,230 | -0.69(-1.78%) |
Jul 18, 2023 | 37.97 | 38.90 | 37.97 | 38.88 | 790,291 | +0.03(+0.08%) |
Jul 17, 2023 | 38.56 | 38.99 | 38.45 | 38.85 | 735,071 | +0.07(+0.18%) |
Jul 14, 2023 | 38.41 | 38.96 | 38.16 | 38.78 | 1,109,071 | +0.28(+0.72%) |
Jul 13, 2023 | 37.94 | 38.68 | 37.75 | 38.50 | 887,921 | +0.76(+2.02%) |
Jul 12, 2023 | 38.31 | 38.31 | 37.68 | 37.74 | 729,706 | -0.04(-0.10%) |
Jul 11, 2023 | 37.33 | 37.82 | 37.10 | 37.78 | 801,006 | +0.68(+1.84%) |
Jul 10, 2023 | 37.02 | 37.41 | 36.93 | 37.10 | 724,564 | +0.08(+0.21%) |
Jul 07, 2023 | 36.81 | 37.29 | 36.81 | 37.02 | 920,453 | +0.24(+0.64%) |
Jul 06, 2023 | 36.95 | 36.97 | 36.31 | 36.78 | 1,000,686 | -0.56(-1.51%) |
Jul 05, 2023 | 37.15 | 37.46 | 36.90 | 37.34 | 1,071,705 | +0.03(+0.08%) |
Jul 03, 2023 | 37.14 | 37.50 | 36.88 | 37.31 | 410,318 | +0.20(+0.53%) |
Jun 30, 2023 | 37.58 | 37.69 | 37.04 | 37.12 | 770,653 | -0.23(-0.61%) |
Jun 29, 2023 | 36.43 | 37.37 | 36.21 | 37.34 | 1,338,675 | +0.98(+2.69%) |
Jun 28, 2023 | 36.44 | 36.44 | 35.99 | 36.37 | 1,338,983 | -0.05(-0.14%) |
Jun 27, 2023 | 36.06 | 36.60 | 35.82 | 36.42 | 1,479,039 | +0.34(+0.93%) |
Jun 26, 2023 | 36.31 | 36.50 | 35.94 | 36.08 | 1,427,193 | -0.27(-0.73%) |
Jun 23, 2023 | 36.49 | 36.80 | 36.33 | 36.35 | 3,016,456 | -0.51(-1.39%) |
Jun 22, 2023 | 37.35 | 37.36 | 36.78 | 36.86 | 1,321,472 | -0.68(-1.82%) |
Jun 21, 2023 | 38.05 | 38.06 | 37.18 | 37.54 | 2,272,068 | -0.70(-1.83%) |
Jun 20, 2023 | 38.39 | 38.63 | 37.87 | 38.24 | 1,237,172 | -0.40(-1.02%) |
Jun 16, 2023 | 39.16 | 39.27 | 38.30 | 38.64 | 2,977,145 | -0.27(-0.69%) |