Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.83 | 44.87 | 44.22 | 44.22 | 20,234 | -0.90(-1.99%) |
Apr 29, 2024 | 44.96 | 45.14 | 44.87 | 45.12 | 27,204 | +0.29(+0.65%) |
Apr 26, 2024 | 44.77 | 44.95 | 44.58 | 44.83 | 46,941 | +0.16(+0.36%) |
Apr 25, 2024 | 44.26 | 44.81 | 44.19 | 44.67 | 19,821 | -0.04(-0.09%) |
Apr 24, 2024 | 44.84 | 45.05 | 44.54 | 44.71 | 16,701 | -0.07(-0.16%) |
Apr 23, 2024 | 44.05 | 44.96 | 44.05 | 44.78 | 79,902 | +0.71(+1.61%) |
Apr 22, 2024 | 43.69 | 44.23 | 43.43 | 44.07 | 19,612 | +0.58(+1.33%) |
Apr 19, 2024 | 43.38 | 43.83 | 43.17 | 43.49 | 74,717 | +0.10(+0.23%) |
Apr 18, 2024 | 43.57 | 44.01 | 43.36 | 43.39 | 40,626 | -0.02(-0.05%) |
Apr 17, 2024 | 44.04 | 44.13 | 43.26 | 43.41 | 114,722 | -0.20(-0.46%) |
Apr 16, 2024 | 43.56 | 43.74 | 43.35 | 43.61 | 71,170 | -0.38(-0.86%) |
Apr 15, 2024 | 44.79 | 45.23 | 43.92 | 43.99 | 40,805 | -0.52(-1.17%) |
Apr 12, 2024 | 45.12 | 45.17 | 44.45 | 44.51 | 21,530 | -1.07(-2.35%) |
Apr 11, 2024 | 45.21 | 45.70 | 44.96 | 45.58 | 59,422 | +0.44(+0.97%) |
Apr 10, 2024 | 44.89 | 45.39 | 44.89 | 45.14 | 27,004 | -0.47(-1.03%) |
Apr 09, 2024 | 45.77 | 45.77 | 45.18 | 45.61 | 36,035 | -0.04(-0.09%) |
Apr 08, 2024 | 45.81 | 46.01 | 45.65 | 45.65 | 91,368 | -0.08(-0.17%) |
Apr 05, 2024 | 45.34 | 45.82 | 45.34 | 45.73 | 14,933 | +0.50(+1.11%) |
Apr 04, 2024 | 46.41 | 46.54 | 45.23 | 45.23 | 26,307 | -1.01(-2.18%) |
Apr 03, 2024 | 45.53 | 46.31 | 45.53 | 46.24 | 28,661 | +0.65(+1.43%) |
Apr 02, 2024 | 45.63 | 45.63 | 45.34 | 45.59 | 31,067 | -0.53(-1.15%) |
Apr 01, 2024 | 46.29 | 46.36 | 46.08 | 46.12 | 16,290 | -0.06(-0.13%) |
Mar 28, 2024 | 46.36 | 46.40 | 46.12 | 46.18 | 20,528 | -0.10(-0.22%) |
Mar 27, 2024 | 45.72 | 46.28 | 45.72 | 46.28 | 29,296 | +0.70(+1.54%) |
Mar 26, 2024 | 45.63 | 45.77 | 45.54 | 45.58 | 37,535 | +0.16(+0.35%) |
Mar 25, 2024 | 45.56 | 45.66 | 45.42 | 45.42 | 25,015 | -0.16(-0.35%) |
Mar 22, 2024 | 45.78 | 45.78 | 45.48 | 45.58 | 18,402 | -0.23(-0.50%) |
Mar 21, 2024 | 45.81 | 45.94 | 45.75 | 45.81 | 29,153 | +0.10(+0.22%) |
Mar 20, 2024 | 44.69 | 45.77 | 44.69 | 45.71 | 245,523 | +0.96(+2.15%) |
Mar 19, 2024 | 44.42 | 44.78 | 44.33 | 44.75 | 33,023 | +0.20(+0.45%) |
Mar 18, 2024 | 44.74 | 44.77 | 44.52 | 44.55 | 19,878 | +0.02(+0.05%) |
Mar 15, 2024 | 44.63 | 44.86 | 44.53 | 44.53 | 19,245 | -0.24(-0.53%) |
Mar 14, 2024 | 45.09 | 45.18 | 44.55 | 44.77 | 152,714 | -0.30(-0.66%) |
Mar 13, 2024 | 44.82 | 45.15 | 44.82 | 45.07 | 27,677 | +0.20(+0.44%) |
Mar 12, 2024 | 44.71 | 44.91 | 44.57 | 44.87 | 19,858 | +0.30(+0.67%) |
Mar 11, 2024 | 44.34 | 44.65 | 44.25 | 44.57 | 23,549 | +0.14(+0.31%) |
Mar 08, 2024 | 44.62 | 44.91 | 44.16 | 44.43 | 43,795 | -0.16(-0.36%) |
Mar 07, 2024 | 44.41 | 44.69 | 44.41 | 44.59 | 69,039 | +0.44(+0.99%) |
Mar 06, 2024 | 44.17 | 44.34 | 44.05 | 44.15 | 121,438 | +0.20(+0.45%) |
Mar 05, 2024 | 43.97 | 44.12 | 43.84 | 43.95 | 64,366 | -0.20(-0.45%) |
Mar 04, 2024 | 44.51 | 44.51 | 44.11 | 44.15 | 67,460 | -0.23(-0.52%) |
Mar 01, 2024 | 44.11 | 44.51 | 43.83 | 44.38 | 75,658 | +0.27(+0.61%) |
Feb 29, 2024 | 43.70 | 44.17 | 43.70 | 44.11 | 31,605 | +0.70(+1.61%) |
Feb 28, 2024 | 43.16 | 43.63 | 43.16 | 43.41 | 49,490 | -0.24(-0.55%) |
Feb 27, 2024 | 43.42 | 43.73 | 43.39 | 43.65 | 42,862 | +0.47(+1.08%) |
Feb 26, 2024 | 43.28 | 43.46 | 43.16 | 43.18 | 31,531 | -0.15(-0.34%) |
Feb 23, 2024 | 43.28 | 43.50 | 43.11 | 43.33 | 52,643 | -0.10(-0.23%) |
Feb 22, 2024 | 43.21 | 43.59 | 43.07 | 43.43 | 105,397 | +0.98(+2.30%) |
Feb 21, 2024 | 42.75 | 42.75 | 42.30 | 42.46 | 810,935 | -0.53(-1.23%) |
Feb 20, 2024 | 42.95 | 43.07 | 42.69 | 42.98 | 93,301 | -0.31(-0.71%) |
Feb 16, 2024 | 43.25 | 43.57 | 43.02 | 43.29 | 251,549 | -0.66(-1.50%) |
Feb 15, 2024 | 43.00 | 43.95 | 43.00 | 43.95 | 134,425 | +1.18(+2.75%) |
Feb 14, 2024 | 42.49 | 42.83 | 42.25 | 42.78 | 38,764 | +0.59(+1.39%) |
Feb 13, 2024 | 42.08 | 42.39 | 41.89 | 42.19 | 45,029 | -0.64(-1.49%) |
Feb 12, 2024 | 42.25 | 43.07 | 42.25 | 42.83 | 136,021 | +0.42(+0.99%) |
Feb 09, 2024 | 42.44 | 42.49 | 42.21 | 42.41 | 51,017 | -0.26(-0.61%) |
Feb 08, 2024 | 42.37 | 42.83 | 42.35 | 42.67 | 68,022 | +0.53(+1.25%) |
Feb 07, 2024 | 42.37 | 42.40 | 41.98 | 42.14 | 45,736 | -0.02(-0.05%) |
Feb 06, 2024 | 41.90 | 42.30 | 41.90 | 42.16 | 42,987 | +0.26(+0.62%) |
Feb 05, 2024 | 42.06 | 42.06 | 41.61 | 41.90 | 53,859 | -0.40(-0.94%) |
Feb 02, 2024 | 42.11 | 42.53 | 41.91 | 42.30 | 173,535 | -0.10(-0.23%) |
Feb 01, 2024 | 41.90 | 42.40 | 41.55 | 42.40 | 93,705 | +0.77(+1.84%) |
Jan 31, 2024 | 42.10 | 42.52 | 41.63 | 41.63 | 65,344 | -0.42(-1.00%) |
Jan 30, 2024 | 42.21 | 42.23 | 42.04 | 42.05 | 20,848 | -0.38(-0.89%) |
Jan 29, 2024 | 41.84 | 42.43 | 41.84 | 42.43 | 37,405 | +0.49(+1.16%) |
Jan 26, 2024 | 41.85 | 42.07 | 41.70 | 41.94 | 114,125 | +0.19(+0.45%) |
Jan 25, 2024 | 41.63 | 41.84 | 41.47 | 41.75 | 41,109 | +0.59(+1.43%) |
Jan 24, 2024 | 41.68 | 41.68 | 41.11 | 41.16 | 71,039 | -0.14(-0.34%) |
Jan 23, 2024 | 41.20 | 41.47 | 41.12 | 41.30 | 51,172 | +0.38(+0.93%) |
Jan 22, 2024 | 41.05 | 41.34 | 40.74 | 40.92 | 60,695 | +0.08(+0.20%) |
Jan 19, 2024 | 40.70 | 40.87 | 40.25 | 40.84 | 123,017 | +0.34(+0.84%) |
Jan 18, 2024 | 40.10 | 40.55 | 40.00 | 40.50 | 104,498 | +0.67(+1.67%) |
Jan 17, 2024 | 39.49 | 39.87 | 39.46 | 39.84 | 29,723 | -0.14(-0.35%) |
Jan 16, 2024 | 39.85 | 40.04 | 39.74 | 39.98 | 34,088 | -0.17(-0.42%) |
Jan 12, 2024 | 40.49 | 40.66 | 40.06 | 40.15 | 46,539 | -0.35(-0.86%) |
Jan 11, 2024 | 40.57 | 40.57 | 40.06 | 40.49 | 26,882 | -0.20(-0.49%) |
Jan 10, 2024 | 40.53 | 40.83 | 40.50 | 40.69 | 40,883 | +0.10(+0.25%) |
Jan 09, 2024 | 40.56 | 40.81 | 40.52 | 40.59 | 35,156 | -0.35(-0.85%) |
Jan 08, 2024 | 40.53 | 41.01 | 40.40 | 40.94 | 48,074 | +0.54(+1.33%) |
Jan 05, 2024 | 40.02 | 40.71 | 40.02 | 40.40 | 50,650 | +0.18(+0.45%) |
Jan 04, 2024 | 40.05 | 40.52 | 40.05 | 40.23 | 22,672 | +0.16(+0.41%) |
Jan 03, 2024 | 40.65 | 40.68 | 40.03 | 40.06 | 68,078 | -1.02(-2.49%) |
Jan 02, 2024 | 41.38 | 41.45 | 40.86 | 41.08 | 165,161 | -0.69(-1.65%) |
Dec 29, 2023 | 41.99 | 42.16 | 41.72 | 41.77 | 205,200 | -0.35(-0.83%) |
Dec 28, 2023 | 41.78 | 42.12 | 41.78 | 42.12 | 30,244 | +0.25(+0.59%) |
Dec 27, 2023 | 41.83 | 41.91 | 41.68 | 41.87 | 73,246 | +0.05(+0.12%) |
Dec 26, 2023 | 41.75 | 41.89 | 41.59 | 41.82 | 60,643 | +0.05(+0.12%) |
Dec 22, 2023 | 41.78 | 41.97 | 41.58 | 41.77 | 33,332 | +0.01(+0.02%) |
Dec 21, 2023 | 41.54 | 41.76 | 41.20 | 41.76 | 33,883 | +0.67(+1.62%) |
Dec 20, 2023 | 41.95 | 42.24 | 41.08 | 41.09 | 35,364 | -1.13(-2.67%) |
Dec 19, 2023 | 41.73 | 42.24 | 41.73 | 42.22 | 54,966 | +0.59(+1.41%) |
Dec 18, 2023 | 41.59 | 41.81 | 41.50 | 41.63 | 40,595 | +0.06(+0.14%) |
Dec 15, 2023 | 41.79 | 41.98 | 41.32 | 41.57 | 28,983 | -0.23(-0.55%) |
Dec 14, 2023 | 41.60 | 42.15 | 41.43 | 41.80 | 52,585 | +0.69(+1.67%) |
Dec 13, 2023 | 40.60 | 41.14 | 40.12 | 41.11 | 163,972 | +0.50(+1.23%) |
Dec 12, 2023 | 40.74 | 40.74 | 40.47 | 40.61 | 45,028 | -0.26(-0.64%) |
Dec 11, 2023 | 40.47 | 40.92 | 40.47 | 40.87 | 40,970 | +0.51(+1.26%) |
Dec 08, 2023 | 39.83 | 40.50 | 39.83 | 40.36 | 43,180 | +0.58(+1.45%) |
Dec 07, 2023 | 39.56 | 39.88 | 39.56 | 39.79 | 32,176 | +0.27(+0.69%) |
Dec 06, 2023 | 39.64 | 39.96 | 39.48 | 39.52 | 50,717 | +0.21(+0.53%) |
Dec 05, 2023 | 39.69 | 39.69 | 39.25 | 39.31 | 41,673 | -0.85(-2.11%) |
Dec 04, 2023 | 39.75 | 40.28 | 39.75 | 40.16 | 91,225 | +0.27(+0.67%) |
Dec 01, 2023 | 38.59 | 39.91 | 38.59 | 39.89 | 152,960 | +1.20(+3.09%) |
Nov 30, 2023 | 38.84 | 38.84 | 38.51 | 38.69 | 88,898 | -0.08(-0.21%) |
Nov 29, 2023 | 38.95 | 39.41 | 38.62 | 38.77 | 209,650 | +0.03(+0.08%) |
Nov 28, 2023 | 39.04 | 39.18 | 38.74 | 38.74 | 30,930 | -0.43(-1.09%) |
Nov 27, 2023 | 39.06 | 39.29 | 38.98 | 39.17 | 59,202 | -0.03(-0.08%) |
Nov 24, 2023 | 39.11 | 39.25 | 39.11 | 39.20 | 26,729 | +0.04(+0.10%) |
Nov 22, 2023 | 39.28 | 39.55 | 39.05 | 39.16 | 48,013 | +0.20(+0.51%) |
Nov 21, 2023 | 39.06 | 38.96 | 41,438 | -0.37(-0.94%) | ||
Nov 20, 2023 | 39.23 | 39.43 | 39.14 | 39.33 | 107,156 | +0.14(+0.36%) |
Nov 17, 2023 | 38.99 | 39.19 | 38.90 | 39.19 | 63,174 | +0.40(+1.03%) |
Nov 16, 2023 | 38.95 | 39.11 | 38.59 | 38.79 | 47,479 | -0.19(-0.49%) |
Nov 15, 2023 | 38.93 | 39.51 | 38.90 | 38.98 | 74,754 | +0.14(+0.36%) |
Nov 14, 2023 | 38.30 | 38.88 | 38.30 | 38.84 | 167,342 | +1.46(+3.92%) |
Nov 13, 2023 | 37.28 | 37.53 | 37.27 | 37.38 | 39,461 | -0.08(-0.21%) |
Nov 10, 2023 | 36.96 | 37.48 | 36.80 | 37.46 | 22,848 | +0.53(+1.43%) |
Nov 09, 2023 | 37.59 | 37.60 | 36.83 | 36.93 | 42,080 | -0.40(-1.07%) |
Nov 08, 2023 | 37.62 | 37.85 | 37.31 | 37.33 | 66,633 | -0.43(-1.13%) |
Nov 07, 2023 | 37.30 | 37.80 | 37.30 | 37.75 | 40,004 | +0.40(+1.07%) |
Nov 06, 2023 | 37.69 | 37.73 | 37.10 | 37.36 | 70,290 | -0.35(-0.92%) |
Nov 03, 2023 | 37.02 | 37.85 | 36.93 | 37.70 | 230,707 | +1.20(+3.27%) |
Nov 02, 2023 | 36.02 | 36.52 | 36.02 | 36.51 | 93,437 | +0.92(+2.57%) |
Nov 01, 2023 | 35.65 | 35.76 | 35.26 | 35.59 | 52,621 | +0.01(+0.03%) |
Oct 31, 2023 | 35.40 | 35.64 | 35.16 | 35.58 | 25,942 | +0.16(+0.45%) |
Oct 30, 2023 | 35.16 | 35.53 | 35.15 | 35.42 | 34,544 | +0.61(+1.75%) |
Oct 27, 2023 | 35.14 | 35.51 | 34.77 | 34.82 | 44,846 | -0.10(-0.29%) |
Oct 26, 2023 | 35.22 | 35.43 | 34.81 | 34.92 | 60,112 | -0.28(-0.79%) |
Oct 25, 2023 | 35.56 | 35.64 | 35.18 | 35.19 | 41,147 | -0.63(-1.75%) |
Oct 24, 2023 | 35.71 | 36.13 | 35.65 | 35.82 | 134,748 | +0.35(+0.98%) |
Oct 23, 2023 | 35.16 | 35.96 | 34.97 | 35.47 | 38,167 | +0.15(+0.42%) |
Oct 20, 2023 | 35.92 | 35.92 | 35.32 | 35.32 | 38,633 | -0.63(-1.75%) |
Oct 19, 2023 | 36.40 | 36.75 | 35.93 | 35.95 | 62,092 | -0.32(-0.88%) |
Oct 18, 2023 | 36.91 | 36.91 | 36.24 | 36.27 | 33,948 | -1.01(-2.70%) |
Oct 17, 2023 | 36.73 | 37.49 | 36.73 | 37.28 | 94,643 | +0.35(+0.94%) |
Oct 16, 2023 | 36.50 | 37.02 | 36.41 | 36.93 | 38,934 | +0.62(+1.70%) |
Oct 13, 2023 | 37.00 | 37.07 | 36.19 | 36.31 | 65,854 | -0.71(-1.91%) |
Oct 12, 2023 | 38.08 | 38.08 | 36.81 | 37.02 | 99,957 | -0.99(-2.60%) |
Oct 11, 2023 | 38.03 | 38.35 | 37.70 | 38.00 | 45,965 | +0.07(+0.18%) |
Oct 10, 2023 | 37.56 | 38.32 | 37.56 | 37.93 | 65,029 | +0.50(+1.33%) |
Oct 09, 2023 | 37.19 | 37.49 | 36.73 | 37.44 | 282,025 | -0.30(-0.79%) |
Oct 06, 2023 | 37.04 | 37.93 | 37.03 | 37.73 | 49,355 | +0.50(+1.34%) |
Oct 05, 2023 | 37.44 | 37.58 | 37.05 | 37.24 | 47,480 | -0.23(-0.61%) |
Oct 04, 2023 | 37.20 | 37.59 | 37.01 | 37.47 | 44,419 | +0.36(+0.97%) |
Oct 03, 2023 | 37.81 | 37.90 | 37.00 | 37.11 | 47,076 | -1.06(-2.77%) |
Oct 02, 2023 | 38.14 | 38.46 | 38.05 | 38.16 | 38,557 | -0.01(-0.03%) |
Sep 29, 2023 | 38.54 | 38.78 | 38.08 | 38.17 | 86,888 | -0.10(-0.26%) |
Sep 28, 2023 | 37.78 | 38.54 | 37.74 | 38.27 | 82,709 | +0.47(+1.24%) |
Sep 27, 2023 | 37.69 | 37.91 | 37.46 | 37.80 | 97,606 | +0.28(+0.74%) |
Sep 26, 2023 | 37.62 | 37.96 | 37.47 | 37.53 | 60,741 | -0.36(-0.95%) |
Sep 25, 2023 | 37.69 | 38.01 | 37.82 | 37.88 | 38,604 | -0.06(-0.16%) |
Sep 22, 2023 | 38.54 | 38.56 | 37.94 | 37.94 | 28,685 | -0.43(-1.12%) |
Sep 21, 2023 | 38.71 | 38.76 | 38.37 | 38.37 | 53,839 | -0.69(-1.76%) |
Sep 20, 2023 | 39.59 | 39.75 | 39.04 | 39.06 | 49,036 | -0.35(-0.88%) |
Sep 19, 2023 | 39.48 | 39.59 | 39.25 | 39.41 | 35,346 | -0.13(-0.34%) |
Sep 18, 2023 | 39.60 | 39.71 | 39.46 | 39.54 | 30,473 | -0.15(-0.37%) |
Sep 15, 2023 | 39.70 | 40.03 | 39.54 | 39.69 | 116,134 | -0.12(-0.30%) |
Sep 14, 2023 | 39.62 | 39.92 | 39.42 | 39.81 | 71,547 | +0.51(+1.31%) |
Sep 13, 2023 | 39.54 | 39.62 | 39.21 | 39.29 | 38,305 | -0.48(-1.22%) |
Sep 12, 2023 | 39.66 | 40.15 | 39.66 | 39.78 | 72,888 | +0.01(+0.02%) |
Sep 11, 2023 | 39.84 | 40.00 | 39.58 | 39.77 | 116,573 | +0.16(+0.41%) |
Sep 08, 2023 | 39.57 | 39.87 | 39.48 | 39.61 | 73,253 | +0.06(+0.16%) |
Sep 07, 2023 | 39.60 | 39.63 | 39.33 | 39.55 | 38,565 | -0.44(-1.11%) |
Sep 06, 2023 | 39.93 | 40.18 | 39.81 | 39.99 | 45,803 | -0.14(-0.35%) |
Sep 05, 2023 | 40.43 | 40.43 | 40.00 | 40.13 | 62,600 | -0.40(-0.98%) |
Sep 01, 2023 | 40.89 | 40.91 | 40.32 | 40.53 | 19,889 | -0.20(-0.50%) |
Aug 31, 2023 | 40.64 | 40.91 | 40.64 | 40.73 | 20,676 | +0.18(+0.45%) |
Aug 30, 2023 | 40.54 | 40.76 | 40.47 | 40.55 | 62,317 | -0.05(-0.12%) |
Aug 29, 2023 | 40.09 | 40.65 | 40.09 | 40.60 | 89,485 | +0.44(+1.09%) |
Aug 28, 2023 | 39.86 | 40.18 | 39.86 | 40.16 | 39,112 | +0.45(+1.13%) |
Aug 25, 2023 | 39.93 | 40.02 | 39.57 | 39.71 | 39,247 | -0.13(-0.32%) |
Aug 24, 2023 | 40.41 | 40.62 | 39.84 | 39.84 | 29,058 | -0.66(-1.62%) |
Aug 23, 2023 | 40.35 | 40.71 | 40.25 | 40.50 | 120,019 | +0.13(+0.32%) |
Aug 22, 2023 | 40.31 | 40.50 | 40.17 | 40.37 | 20,011 | +0.17(+0.42%) |
Aug 21, 2023 | 40.31 | 40.44 | 39.99 | 40.20 | 27,796 | -0.09(-0.22%) |
Aug 18, 2023 | 40.02 | 40.44 | 39.97 | 40.29 | 85,736 | +0.03(+0.07%) |
Aug 17, 2023 | 41.13 | 41.13 | 40.26 | 40.26 | 79,634 | -0.85(-2.06%) |
Aug 16, 2023 | 41.12 | 41.42 | 41.07 | 41.10 | 31,424 | -0.24(-0.58%) |
Aug 15, 2023 | 41.49 | 41.54 | 41.31 | 41.34 | 28,998 | -0.40(-0.95%) |
Aug 14, 2023 | 41.69 | 41.79 | 41.56 | 41.74 | 51,881 | -0.15(-0.36%) |
Aug 11, 2023 | 41.84 | 41.97 | 41.76 | 41.89 | 33,045 | -0.10(-0.24%) |
Aug 10, 2023 | 42.34 | 42.54 | 41.87 | 41.99 | 102,729 | -0.12(-0.28%) |
Aug 09, 2023 | 42.45 | 42.62 | 42.03 | 42.11 | 59,061 | -0.21(-0.49%) |
Aug 08, 2023 | 42.04 | 42.38 | 41.93 | 42.32 | 74,332 | +0.08(+0.19%) |
Aug 07, 2023 | 42.06 | 42.28 | 41.95 | 42.24 | 24,359 | +0.47(+1.12%) |
Aug 04, 2023 | 42.03 | 42.39 | 41.60 | 41.77 | 54,993 | +0.10(+0.24%) |
Aug 03, 2023 | 41.82 | 41.82 | 41.58 | 41.67 | 32,564 | -0.52(-1.23%) |
Aug 02, 2023 | 42.19 | 42.42 | 42.05 | 42.19 | 24,384 | -0.45(-1.05%) |
Aug 01, 2023 | 42.80 | 42.86 | 42.44 | 42.64 | 54,863 | -0.41(-0.95%) |
Jul 31, 2023 | 42.92 | 43.14 | 42.89 | 43.05 | 285,584 | +0.24(+0.56%) |
Jul 28, 2023 | 42.58 | 42.92 | 42.58 | 42.81 | 102,003 | +0.53(+1.25%) |
Jul 27, 2023 | 42.84 | 42.84 | 42.18 | 42.28 | 85,156 | -0.35(-0.82%) |
Jul 26, 2023 | 42.28 | 42.72 | 42.28 | 42.63 | 96,608 | +0.35(+0.82%) |
Jul 25, 2023 | 42.37 | 42.38 | 42.12 | 42.28 | 102,442 | -0.23(-0.54%) |
Jul 24, 2023 | 42.75 | 42.76 | 42.37 | 42.51 | 41,194 | -0.23(-0.54%) |
Jul 21, 2023 | 42.88 | 43.09 | 42.67 | 42.74 | 154,476 | +0.01(+0.02%) |
Jul 20, 2023 | 42.79 | 42.83 | 42.57 | 42.73 | 45,693 | -0.17(-0.39%) |
Jul 19, 2023 | 42.93 | 43.01 | 42.65 | 42.90 | 77,078 | +0.05(+0.12%) |
Jul 18, 2023 | 42.48 | 42.99 | 42.48 | 42.85 | 46,461 | +0.38(+0.89%) |
Jul 17, 2023 | 42.29 | 42.61 | 42.21 | 42.47 | 63,823 | +0.07(+0.16%) |
Jul 14, 2023 | 42.77 | 42.77 | 42.32 | 42.40 | 72,453 | -0.33(-0.77%) |
Jul 13, 2023 | 42.77 | 43.00 | 42.70 | 42.73 | 82,782 | +0.22(+0.52%) |
Jul 12, 2023 | 42.76 | 42.88 | 42.49 | 42.51 | 78,430 | +0.19(+0.45%) |
Jul 11, 2023 | 42.31 | 42.45 | 42.12 | 42.32 | 121,949 | +0.16(+0.38%) |
Jul 10, 2023 | 41.45 | 42.20 | 41.45 | 42.16 | 104,161 | +0.70(+1.68%) |
Jul 07, 2023 | 40.89 | 41.78 | 40.89 | 41.46 | 41,248 | +0.51(+1.24%) |
Jul 06, 2023 | 40.82 | 40.97 | 40.51 | 40.95 | 32,447 | -0.27(-0.65%) |
Jul 05, 2023 | 41.60 | 41.60 | 41.06 | 41.22 | 84,881 | -0.61(-1.45%) |
Jul 03, 2023 | 41.62 | 41.92 | 41.62 | 41.83 | 104,138 | +0.19(+0.45%) |
Jun 30, 2023 | 41.65 | 41.77 | 41.51 | 41.64 | 59,696 | +0.30(+0.72%) |
Jun 29, 2023 | 41.16 | 41.54 | 41.13 | 41.34 | 91,084 | +0.17(+0.41%) |
Jun 28, 2023 | 41.14 | 41.28 | 41.03 | 41.17 | 46,502 | +0.02(+0.05%) |
Jun 27, 2023 | 40.51 | 41.30 | 40.50 | 41.15 | 60,112 | +0.83(+2.05%) |
Jun 26, 2023 | 40.21 | 40.68 | 40.21 | 40.33 | 37,533 | +0.06(+0.15%) |
Jun 23, 2023 | 40.36 | 40.47 | 40.20 | 40.27 | 34,630 | -0.45(-1.10%) |
Jun 22, 2023 | 40.69 | 40.82 | 40.61 | 40.72 | 32,598 | -0.13(-0.32%) |
Jun 21, 2023 | 40.72 | 41.01 | 40.71 | 40.84 | 41,988 | +0.00(+0.00%) |
Jun 20, 2023 | 41.04 | 41.08 | 40.64 | 40.84 | 55,126 | -0.38(-0.93%) |
Jun 16, 2023 | 41.58 | 41.67 | 41.08 | 41.23 | 52,547 | -0.19(-0.46%) |
Jun 15, 2023 | 41.19 | 41.48 | 41.07 | 41.42 | 63,007 | -0.01(-0.02%) |
Jun 14, 2023 | 41.58 | 41.69 | 41.17 | 41.43 | 76,863 | -0.11(-0.26%) |
Jun 13, 2023 | 41.44 | 41.57 | 41.37 | 41.54 | 28,928 | +0.32(+0.77%) |
Jun 12, 2023 | 41.04 | 41.24 | 40.98 | 41.22 | 42,535 | +0.31(+0.75%) |
Jun 09, 2023 | 40.97 | 41.15 | 40.84 | 40.91 | 90,064 | -0.05(-0.12%) |
Jun 08, 2023 | 40.69 | 41.04 | 40.69 | 40.96 | 50,577 | +0.08(+0.19%) |
Jun 07, 2023 | 40.68 | 41.11 | 40.68 | 40.88 | 48,307 | +0.14(+0.34%) |
Jun 06, 2023 | 40.08 | 40.80 | 40.06 | 40.74 | 53,678 | +0.61(+1.51%) |
Jun 05, 2023 | 40.01 | 40.18 | 39.98 | 40.13 | 270,459 | -0.06(-0.15%) |
Jun 02, 2023 | 39.64 | 40.27 | 39.64 | 40.19 | 458,352 | +0.99(+2.54%) |
Jun 01, 2023 | 38.95 | 39.38 | 38.69 | 39.20 | 67,237 | +0.25(+0.64%) |
May 31, 2023 | 39.08 | 39.08 | 38.56 | 38.95 | 118,638 | -0.25(-0.63%) |
May 30, 2023 | 39.86 | 40.01 | 39.16 | 39.20 | 46,400 | -0.55(-1.38%) |
May 26, 2023 | 39.67 | 39.98 | 39.67 | 39.75 | 140,320 | +0.32(+0.81%) |
May 25, 2023 | 39.65 | 39.65 | 39.28 | 39.43 | 39,413 | -0.16(-0.40%) |
May 24, 2023 | 39.53 | 39.73 | 39.35 | 39.59 | 57,265 | -0.18(-0.45%) |
May 23, 2023 | 40.34 | 40.48 | 39.77 | 39.77 | 63,059 | -0.86(-2.11%) |
May 22, 2023 | 40.90 | 41.01 | 40.61 | 40.62 | 106,905 | -0.22(-0.54%) |
May 19, 2023 | 41.25 | 41.25 | 40.72 | 40.84 | 56,386 | -0.35(-0.85%) |
May 18, 2023 | 40.70 | 41.19 | 40.70 | 41.19 | 47,387 | +0.48(+1.17%) |
May 17, 2023 | 40.21 | 40.90 | 40.21 | 40.71 | 41,812 | +0.72(+1.79%) |
May 16, 2023 | 40.23 | 40.23 | 39.97 | 40.00 | 50,518 | -0.38(-0.94%) |
May 15, 2023 | 39.97 | 40.44 | 39.81 | 40.37 | 47,706 | +0.50(+1.25%) |
May 12, 2023 | 39.86 | 39.99 | 39.67 | 39.88 | 34,530 | +0.02(+0.05%) |
May 11, 2023 | 39.89 | 40.08 | 39.76 | 39.86 | 873,495 | -0.14(-0.35%) |
May 10, 2023 | 40.70 | 40.70 | 39.55 | 40.00 | 83,865 | -0.47(-1.16%) |
May 09, 2023 | 40.43 | 40.64 | 40.31 | 40.46 | 28,248 | -0.17(-0.42%) |
May 08, 2023 | 40.53 | 40.86 | 40.49 | 40.63 | 44,099 | +0.19(+0.47%) |
May 05, 2023 | 40.19 | 40.53 | 40.10 | 40.44 | 29,244 | +0.76(+1.91%) |
May 04, 2023 | 40.21 | 40.21 | 39.56 | 39.69 | 125,202 | -0.96(-2.35%) |
May 03, 2023 | 41.06 | 41.18 | 40.64 | 40.64 | 87,903 | -0.50(-1.21%) |
May 02, 2023 | 41.38 | 41.38 | 40.54 | 41.14 | 64,057 | -0.48(-1.15%) |