Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 47.85 | 47.86 | 47.27 | 47.40 | 11,484 | -0.96(-1.99%) |
May 21, 2024 | 48.16 | 48.46 | 48.16 | 48.36 | 1,705 | -0.15(-0.30%) |
May 20, 2024 | 48.52 | 48.76 | 48.40 | 48.50 | 11,418 | +0.16(+0.33%) |
May 17, 2024 | 48.37 | 48.38 | 48.28 | 48.35 | 5,434 | +0.20(+0.43%) |
May 16, 2024 | 48.72 | 48.72 | 48.02 | 48.14 | 3,649 | -0.52(-1.07%) |
May 15, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 372 | +1.00(+2.09%) |
May 14, 2024 | 47.55 | 47.67 | 47.55 | 47.67 | 4,562 | +0.71(+1.52%) |
May 13, 2024 | 47.26 | 47.26 | 46.83 | 46.95 | 13,583 | -0.03(-0.06%) |
May 10, 2024 | 47.15 | 47.15 | 46.98 | 46.98 | 484 | +0.23(+0.48%) |
May 09, 2024 | 46.31 | 46.76 | 46.31 | 46.76 | 501 | +0.65(+1.41%) |
May 08, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 266 | -0.15(-0.32%) |
May 07, 2024 | 46.31 | 46.38 | 46.08 | 46.25 | 1,148 | +0.24(+0.52%) |
May 06, 2024 | 45.96 | 46.09 | 45.84 | 46.01 | 30,955 | +0.64(+1.40%) |
May 03, 2024 | 45.35 | 45.38 | 45.35 | 45.37 | 433 | +0.94(+2.12%) |
May 02, 2024 | 44.10 | 44.43 | 43.92 | 44.43 | 578 | +1.02(+2.34%) |
May 01, 2024 | 43.40 | 43.49 | 42.44 | 43.42 | 2,846 | +0.02(+0.04%) |
Apr 30, 2024 | 44.38 | 44.71 | 43.40 | 43.40 | 9,424 | -1.32(-2.95%) |
Apr 29, 2024 | 44.51 | 44.72 | 44.51 | 44.72 | 900 | +0.35(+0.78%) |
Apr 26, 2024 | 44.22 | 44.37 | 44.22 | 44.37 | 357 | +0.69(+1.57%) |
Apr 25, 2024 | 43.07 | 43.69 | 43.07 | 43.69 | 468 | -0.49(-1.11%) |
Apr 24, 2024 | 44.10 | 44.17 | 44.10 | 44.17 | 1,043 | -0.18(-0.40%) |
Apr 23, 2024 | 44.31 | 44.35 | 44.18 | 44.35 | 9,410 | +0.95(+2.18%) |
Apr 22, 2024 | 42.92 | 43.50 | 42.92 | 43.40 | 8,487 | +1.12(+2.66%) |
Apr 19, 2024 | 42.41 | 42.46 | 42.23 | 42.28 | 5,791 | -0.11(-0.26%) |
Apr 18, 2024 | 42.84 | 42.86 | 42.36 | 42.39 | 7,605 | -0.28(-0.66%) |
Apr 17, 2024 | 42.74 | 42.83 | 42.55 | 42.68 | 2,183 | +0.03(+0.07%) |
Apr 16, 2024 | 42.64 | 42.81 | 42.55 | 42.64 | 4,399 | -0.73(-1.67%) |
Apr 15, 2024 | 44.07 | 44.21 | 43.30 | 43.37 | 8,042 | -0.39(-0.88%) |
Apr 12, 2024 | 44.09 | 44.09 | 43.76 | 43.76 | 508 | -1.48(-3.26%) |
Apr 11, 2024 | 45.56 | 45.56 | 45.23 | 45.23 | 484 | +0.35(+0.78%) |
Apr 10, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 321 | -1.35(-2.92%) |
Apr 09, 2024 | 46.42 | 46.81 | 46.23 | 46.23 | 486 | +0.10(+0.23%) |
Apr 08, 2024 | 46.59 | 46.59 | 46.11 | 46.13 | 1,265 | +0.31(+0.67%) |
Apr 05, 2024 | 45.73 | 45.82 | 45.66 | 45.82 | 1,375 | +0.22(+0.49%) |
Apr 04, 2024 | 46.86 | 46.88 | 45.60 | 45.60 | 638 | -0.74(-1.60%) |
Apr 03, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 184 | +0.48(+1.05%) |
Apr 02, 2024 | 45.53 | 45.91 | 45.52 | 45.86 | 10,690 | -0.65(-1.39%) |
Apr 01, 2024 | 46.61 | 47.40 | 46.39 | 46.51 | 23,723 | -0.52(-1.12%) |
Mar 28, 2024 | 47.03 | 47.16 | 46.88 | 47.03 | 3,525 | -0.13(-0.27%) |
Mar 27, 2024 | 47.03 | 47.16 | 47.03 | 47.16 | 338 | +0.48(+1.03%) |
Mar 26, 2024 | 46.72 | 46.72 | 46.65 | 46.67 | 1,490 | +0.10(+0.22%) |
Mar 25, 2024 | 46.57 | 46.71 | 46.57 | 46.57 | 5,454 | -0.22(-0.46%) |
Mar 22, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 100 | -0.19(-0.40%) |
Mar 21, 2024 | 47.15 | 47.15 | 46.98 | 46.98 | 694 | -0.01(-0.01%) |
Mar 20, 2024 | 45.99 | 47.16 | 45.99 | 46.98 | 10,754 | +0.74(+1.59%) |
Mar 19, 2024 | 45.95 | 46.24 | 45.95 | 46.24 | 183 | +0.20(+0.43%) |
Mar 18, 2024 | 46.15 | 46.15 | 46.05 | 46.05 | 1,894 | -0.05(-0.10%) |
Mar 15, 2024 | 46.22 | 46.22 | 46.09 | 46.09 | 5,290 | +0.06(+0.13%) |
Mar 14, 2024 | 46.73 | 46.74 | 46.04 | 46.04 | 1,478 | -0.57(-1.23%) |
Mar 13, 2024 | 46.66 | 46.70 | 46.61 | 46.61 | 5,204 | -0.17(-0.37%) |
Mar 12, 2024 | 46.64 | 46.83 | 46.64 | 46.78 | 1,559 | +0.75(+1.63%) |
Mar 11, 2024 | 45.96 | 46.03 | 45.91 | 46.03 | 1,225 | -0.59(-1.27%) |
Mar 08, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 2,125 | -0.30(-0.64%) |
Mar 07, 2024 | 46.88 | 46.93 | 46.88 | 46.93 | 1,468 | +0.95(+2.06%) |
Mar 06, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 630 | +1.04(+2.31%) |
Mar 05, 2024 | 44.96 | 44.96 | 44.74 | 44.94 | 8,433 | -0.09(-0.19%) |
Mar 04, 2024 | 44.93 | 45.13 | 44.93 | 45.03 | 3,912 | -0.35(-0.78%) |
Mar 01, 2024 | 44.75 | 45.38 | 44.44 | 45.38 | 11,688 | +1.03(+2.31%) |
Feb 29, 2024 | 44.22 | 44.35 | 44.22 | 44.35 | 992 | +0.30(+0.69%) |
Feb 28, 2024 | 44.03 | 44.18 | 43.94 | 44.05 | 1,725 | -0.64(-1.44%) |
Feb 27, 2024 | 44.52 | 44.69 | 44.52 | 44.69 | 256 | +0.17(+0.38%) |
Feb 26, 2024 | 44.42 | 44.64 | 44.42 | 44.52 | 11,622 | -0.08(-0.17%) |
Feb 23, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 144 | +0.10(+0.23%) |
Feb 22, 2024 | 44.40 | 44.50 | 44.40 | 44.50 | 215 | +1.09(+2.51%) |
Feb 21, 2024 | 43.36 | 43.45 | 43.25 | 43.41 | 2,783 | -0.05(-0.11%) |
Feb 20, 2024 | 43.52 | 43.56 | 43.38 | 43.46 | 1,729 | +0.37(+0.87%) |
Feb 16, 2024 | 43.09 | 43.25 | 43.08 | 43.08 | 2,956 | +0.09(+0.22%) |
Feb 15, 2024 | 42.27 | 42.99 | 42.27 | 42.99 | 1,763 | +0.92(+2.18%) |
Feb 14, 2024 | 41.77 | 42.07 | 41.77 | 42.07 | 825 | +1.13(+2.77%) |
Feb 13, 2024 | 41.08 | 41.08 | 40.93 | 40.94 | 15,212 | -1.54(-3.63%) |
Feb 12, 2024 | 42.37 | 42.48 | 42.37 | 42.48 | 2,467 | +0.11(+0.25%) |
Feb 09, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 306 | +0.33(+0.78%) |
Feb 08, 2024 | 42.01 | 42.05 | 42.01 | 42.05 | 599 | -0.20(-0.46%) |
Feb 07, 2024 | 42.34 | 42.37 | 42.20 | 42.24 | 3,342 | -0.06(-0.14%) |
Feb 06, 2024 | 41.90 | 42.30 | 41.90 | 42.30 | 1,119 | +0.45(+1.08%) |
Feb 05, 2024 | 41.48 | 41.85 | 41.48 | 41.85 | 1,707 | -0.39(-0.93%) |
Feb 02, 2024 | 42.21 | 42.30 | 42.20 | 42.24 | 4,672 | -0.69(-1.61%) |
Feb 01, 2024 | 42.14 | 42.93 | 42.11 | 42.93 | 19,764 | +0.81(+1.92%) |
Jan 31, 2024 | 43.16 | 43.20 | 42.12 | 42.12 | 20,318 | -0.48(-1.12%) |
Jan 30, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 98 | -0.10(-0.24%) |
Jan 29, 2024 | 42.23 | 42.70 | 42.23 | 42.70 | 742 | +0.46(+1.09%) |
Jan 26, 2024 | 42.20 | 42.24 | 42.20 | 42.24 | 720 | +0.40(+0.95%) |
Jan 25, 2024 | 41.82 | 41.84 | 41.50 | 41.84 | 992 | +0.15(+0.36%) |
Jan 24, 2024 | 42.07 | 42.07 | 41.66 | 41.69 | 882 | +0.63(+1.54%) |
Jan 23, 2024 | 40.93 | 41.11 | 40.83 | 41.06 | 1,088 | -0.23(-0.56%) |
Jan 22, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 383 | +0.26(+0.62%) |
Jan 19, 2024 | 40.84 | 41.04 | 40.50 | 41.04 | 3,040 | +0.21(+0.50%) |
Jan 18, 2024 | 40.70 | 40.83 | 40.58 | 40.83 | 2,852 | +0.63(+1.57%) |
Jan 17, 2024 | 39.84 | 40.25 | 39.74 | 40.20 | 3,199 | -0.78(-1.89%) |
Jan 16, 2024 | 41.64 | 41.64 | 40.94 | 40.98 | 2,165 | -1.44(-3.39%) |
Jan 12, 2024 | 42.66 | 42.66 | 42.37 | 42.41 | 2,271 | +0.36(+0.85%) |
Jan 11, 2024 | 41.43 | 42.06 | 41.43 | 42.06 | 987 | -0.05(-0.13%) |
Jan 10, 2024 | 42.04 | 42.11 | 42.04 | 42.11 | 429 | +0.49(+1.17%) |
Jan 09, 2024 | 41.61 | 41.62 | 41.61 | 41.62 | 336 | -0.75(-1.77%) |
Jan 08, 2024 | 41.82 | 42.37 | 41.75 | 42.37 | 4,630 | +0.87(+2.11%) |
Jan 05, 2024 | 41.59 | 41.59 | 41.50 | 41.50 | 472 | +0.05(+0.12%) |
Jan 04, 2024 | 41.65 | 41.65 | 41.45 | 41.45 | 1,052 | +0.13(+0.32%) |
Jan 03, 2024 | 41.09 | 41.54 | 40.96 | 41.31 | 6,132 | -0.71(-1.68%) |
Jan 02, 2024 | 42.06 | 42.32 | 41.82 | 42.02 | 21,544 | -0.75(-1.75%) |
Dec 29, 2023 | 43.09 | 43.10 | 42.74 | 42.77 | 19,020 | -0.08(-0.20%) |
Dec 28, 2023 | 43.26 | 43.26 | 42.85 | 42.85 | 2,180 | -0.21(-0.49%) |
Dec 27, 2023 | 42.92 | 43.07 | 42.84 | 43.07 | 2,383 | +0.32(+0.74%) |
Dec 26, 2023 | 42.62 | 42.76 | 42.51 | 42.75 | 1,194 | +0.47(+1.10%) |
Dec 22, 2023 | 42.40 | 42.40 | 42.27 | 42.28 | 1,244 | +0.14(+0.34%) |
Dec 21, 2023 | 41.92 | 42.14 | 41.91 | 42.14 | 2,549 | +1.14(+2.78%) |
Dec 20, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 638 | -0.82(-1.97%) |
Dec 19, 2023 | 41.77 | 41.82 | 41.69 | 41.82 | 1,285 | +0.77(+1.88%) |
Dec 18, 2023 | 40.91 | 41.05 | 40.91 | 41.05 | 710 | +0.14(+0.34%) |
Dec 15, 2023 | 41.16 | 41.43 | 40.91 | 40.91 | 1,065 | -0.87(-2.09%) |
Dec 14, 2023 | 41.75 | 41.79 | 41.60 | 41.79 | 10,650 | +0.70(+1.70%) |
Dec 13, 2023 | 40.22 | 41.13 | 40.21 | 41.09 | 11,837 | +1.13(+2.82%) |
Dec 12, 2023 | 39.67 | 40.04 | 39.67 | 39.96 | 1,167 | +0.28(+0.71%) |
Dec 11, 2023 | 39.69 | 39.77 | 39.66 | 39.67 | 6,428 | -0.08(-0.19%) |
Dec 08, 2023 | 39.66 | 39.76 | 39.62 | 39.75 | 13,656 | +0.26(+0.65%) |
Dec 07, 2023 | 39.51 | 39.51 | 39.49 | 39.49 | 1,199 | +0.20(+0.50%) |
Dec 06, 2023 | 39.44 | 39.51 | 39.30 | 39.30 | 5,742 | +0.45(+1.15%) |
Dec 05, 2023 | 39.09 | 39.22 | 38.85 | 38.85 | 1,760 | -0.14(-0.36%) |
Dec 04, 2023 | 39.18 | 39.29 | 38.96 | 38.99 | 11,201 | -0.76(-1.92%) |
Dec 01, 2023 | 39.12 | 39.75 | 38.97 | 39.75 | 2,913 | +0.49(+1.24%) |
Nov 30, 2023 | 38.90 | 39.26 | 38.78 | 39.26 | 10,896 | +0.20(+0.52%) |
Nov 29, 2023 | 39.13 | 39.19 | 39.06 | 39.06 | 2,572 | +0.18(+0.47%) |
Nov 28, 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 59 | -0.04(-0.09%) |
Nov 27, 2023 | 38.94 | 38.94 | 38.91 | 38.91 | 448 | -0.22(-0.55%) |
Nov 24, 2023 | 39.05 | 39.14 | 38.94 | 39.13 | 1,672 | +0.59(+1.53%) |
Nov 22, 2023 | 38.32 | 38.54 | 38.32 | 38.54 | 212 | +0.11(+0.28%) |
Nov 21, 2023 | 38.75 | 38.75 | 38.36 | 38.43 | 1,178 | -0.27(-0.69%) |
Nov 20, 2023 | 38.70 | 38.70 | 38.70 | 38.70 | 2,026 | +0.28(+0.72%) |
Nov 17, 2023 | 38.42 | 38.42 | 38.42 | 38.42 | 2,057 | +0.99(+2.65%) |
Nov 16, 2023 | 37.25 | 37.43 | 37.25 | 37.43 | 2,095 | -0.11(-0.29%) |
Nov 15, 2023 | 37.73 | 37.73 | 37.54 | 37.54 | 4,164 | -0.08(-0.20%) |
Nov 14, 2023 | 36.84 | 37.62 | 36.84 | 37.62 | 1,656 | +1.73(+4.81%) |
Nov 13, 2023 | 35.63 | 35.91 | 35.63 | 35.89 | 6,625 | +0.25(+0.71%) |
Nov 10, 2023 | 34.99 | 35.65 | 34.99 | 35.64 | 1,137 | +0.32(+0.92%) |
Nov 09, 2023 | 35.31 | 35.31 | 35.31 | 35.31 | 192 | -0.09(-0.25%) |
Nov 08, 2023 | 35.41 | 35.41 | 35.40 | 35.40 | 249 | -0.04(-0.10%) |
Nov 07, 2023 | 35.38 | 35.44 | 35.38 | 35.44 | 1,396 | -0.47(-1.32%) |
Nov 06, 2023 | 35.81 | 35.91 | 35.81 | 35.91 | 696 | -0.34(-0.94%) |
Nov 03, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 475 | +0.71(+2.00%) |
Nov 02, 2023 | 35.17 | 35.54 | 35.17 | 35.54 | 729 | +1.35(+3.96%) |
Nov 01, 2023 | 33.89 | 34.19 | 33.74 | 34.19 | 849 | +0.62(+1.84%) |
Oct 31, 2023 | 33.52 | 33.58 | 33.52 | 33.57 | 4,455 | +0.27(+0.80%) |
Oct 30, 2023 | 33.05 | 33.30 | 33.05 | 33.30 | 2,099 | +0.92(+2.83%) |
Oct 27, 2023 | 32.36 | 32.38 | 32.36 | 32.38 | 271 | -0.35(-1.06%) |
Oct 26, 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 367 | -0.48(-1.45%) |
Oct 25, 2023 | 33.51 | 33.51 | 33.17 | 33.21 | 2,039 | -0.50(-1.49%) |
Oct 24, 2023 | 33.66 | 33.72 | 33.66 | 33.72 | 1,114 | +0.40(+1.20%) |
Oct 23, 2023 | 33.45 | 33.45 | 33.32 | 33.32 | 1,264 | +0.04(+0.12%) |
Oct 20, 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 369 | -0.60(-1.77%) |
Oct 19, 2023 | 34.19 | 34.19 | 33.87 | 33.87 | 957 | -0.68(-1.96%) |
Oct 18, 2023 | 35.19 | 35.19 | 34.55 | 34.55 | 776 | -1.21(-3.37%) |
Oct 17, 2023 | 35.64 | 35.76 | 35.64 | 35.76 | 291 | -0.04(-0.10%) |
Oct 16, 2023 | 35.79 | 35.79 | 35.79 | 35.79 | 79 | +0.55(+1.55%) |
Oct 13, 2023 | 35.26 | 35.26 | 35.25 | 35.25 | 284 | -0.67(-1.85%) |
Oct 12, 2023 | 35.91 | 35.91 | 35.91 | 35.91 | 270 | -0.65(-1.76%) |
Oct 11, 2023 | 36.43 | 36.56 | 36.43 | 36.56 | 302 | +0.28(+0.79%) |
Oct 10, 2023 | 36.57 | 36.57 | 36.27 | 36.27 | 583 | +0.99(+2.81%) |
Oct 09, 2023 | 34.82 | 35.28 | 34.82 | 35.28 | 758 | -0.12(-0.34%) |
Oct 06, 2023 | 34.69 | 35.41 | 34.69 | 35.41 | 551 | +0.82(+2.36%) |
Oct 05, 2023 | 34.59 | 34.59 | 34.59 | 34.59 | 740 | +0.52(+1.52%) |
Oct 04, 2023 | 33.95 | 34.07 | 33.95 | 34.07 | 517 | +0.11(+0.32%) |
Oct 03, 2023 | 34.34 | 34.34 | 33.83 | 33.96 | 717 | -0.86(-2.47%) |
Oct 02, 2023 | 35.27 | 35.41 | 34.65 | 34.82 | 5,251 | -1.04(-2.90%) |
Sep 29, 2023 | 36.66 | 36.66 | 35.74 | 35.86 | 1,432 | -0.21(-0.59%) |
Sep 28, 2023 | 35.77 | 36.28 | 35.77 | 36.08 | 1,363 | +0.55(+1.55%) |
Sep 27, 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 119 | -0.17(-0.48%) |
Sep 26, 2023 | 35.70 | 35.70 | 35.70 | 35.70 | 649 | -0.95(-2.59%) |
Sep 25, 2023 | 36.21 | 36.64 | 36.64 | 36.64 | 1,303 | -0.41(-1.09%) |
Sep 22, 2023 | 37.05 | 37.05 | 37.05 | 37.05 | 587 | +0.04(+0.11%) |
Sep 21, 2023 | 37.01 | 37.01 | 37.01 | 37.01 | 461 | -1.28(-3.34%) |
Sep 20, 2023 | 38.29 | 38.29 | 38.29 | 38.29 | 91 | -0.20(-0.52%) |
Sep 19, 2023 | 38.36 | 38.49 | 38.36 | 38.49 | 381 | +0.13(+0.34%) |
Sep 18, 2023 | 38.36 | 38.36 | 38.36 | 38.36 | 220 | -0.35(-0.91%) |
Sep 15, 2023 | 38.92 | 38.92 | 38.71 | 38.71 | 1,290 | -0.13(-0.34%) |
Sep 14, 2023 | 38.77 | 38.84 | 38.73 | 38.84 | 4,779 | +0.93(+2.46%) |
Sep 13, 2023 | 37.91 | 37.91 | 37.91 | 37.91 | 96 | -0.29(-0.77%) |
Sep 12, 2023 | 38.25 | 38.25 | 38.13 | 38.20 | 1,721 | -0.20(-0.52%) |
Sep 11, 2023 | 38.40 | 38.43 | 38.38 | 38.40 | 5,023 | +0.79(+2.11%) |
Sep 08, 2023 | 37.71 | 37.72 | 37.57 | 37.61 | 8,558 | -0.19(-0.51%) |
Sep 07, 2023 | 37.82 | 37.82 | 37.80 | 37.80 | 5,259 | -0.20(-0.52%) |
Sep 06, 2023 | 37.86 | 38.00 | 37.68 | 38.00 | 5,391 | -0.28(-0.73%) |
Sep 05, 2023 | 38.37 | 38.55 | 38.28 | 38.28 | 7,992 | -0.67(-1.73%) |
Sep 01, 2023 | 39.45 | 39.45 | 38.82 | 38.95 | 4,994 | +0.21(+0.53%) |
Aug 31, 2023 | 38.87 | 39.05 | 38.75 | 38.75 | 18,758 | -0.66(-1.69%) |
Aug 30, 2023 | 39.60 | 39.79 | 39.40 | 39.41 | 1,320 | -0.00(-0.01%) |
Aug 29, 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 359 | +0.95(+2.48%) |
Aug 28, 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 308 | +0.79(+2.10%) |
Aug 25, 2023 | 37.67 | 37.67 | 37.67 | 37.67 | 349 | +0.46(+1.23%) |
Aug 24, 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 556 | -1.00(-2.61%) |
Aug 23, 2023 | 38.21 | 38.21 | 38.21 | 38.21 | 1,315 | +0.38(+1.01%) |
Aug 22, 2023 | 37.42 | 37.83 | 37.40 | 37.83 | 23,819 | +0.27(+0.73%) |
Aug 21, 2023 | 37.30 | 37.56 | 37.18 | 37.55 | 5,583 | +0.29(+0.79%) |
Aug 18, 2023 | 37.15 | 37.26 | 37.15 | 37.26 | 1,818 | -0.09(-0.23%) |
Aug 17, 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 413 | -0.56(-1.48%) |
Aug 16, 2023 | 38.38 | 38.41 | 37.90 | 37.91 | 3,359 | -0.56(-1.46%) |
Aug 15, 2023 | 38.47 | 38.47 | 38.47 | 38.47 | 336 | -1.01(-2.55%) |
Aug 14, 2023 | 39.56 | 39.56 | 39.35 | 39.48 | 1,491 | -0.30(-0.75%) |
Aug 11, 2023 | 39.70 | 39.77 | 39.70 | 39.77 | 879 | -0.61(-1.51%) |
Aug 10, 2023 | 40.38 | 40.38 | 40.38 | 40.38 | 600 | +0.30(+0.76%) |
Aug 09, 2023 | 40.08 | 40.08 | 40.08 | 40.08 | 385 | -0.04(-0.09%) |
Aug 08, 2023 | 39.66 | 40.12 | 39.66 | 40.12 | 460 | -0.49(-1.21%) |
Aug 07, 2023 | 40.23 | 40.61 | 40.23 | 40.61 | 935 | +0.68(+1.70%) |
Aug 04, 2023 | 40.42 | 40.57 | 39.87 | 39.93 | 1,406 | +0.18(+0.44%) |
Aug 03, 2023 | 39.15 | 39.84 | 39.15 | 39.76 | 5,269 | -0.23(-0.56%) |
Aug 02, 2023 | 40.75 | 40.75 | 39.98 | 39.98 | 17,420 | -1.61(-3.88%) |
Aug 01, 2023 | 41.41 | 41.60 | 41.41 | 41.59 | 2,022 | -0.95(-2.24%) |
Jul 31, 2023 | 42.78 | 42.78 | 42.53 | 42.55 | 5,343 | -0.13(-0.30%) |
Jul 28, 2023 | 42.68 | 42.68 | 42.68 | 42.68 | 497 | +0.62(+1.47%) |
Jul 27, 2023 | 42.06 | 42.06 | 42.06 | 42.06 | 113 | -0.18(-0.42%) |
Jul 26, 2023 | 42.10 | 42.23 | 42.10 | 42.23 | 354 | +0.11(+0.26%) |
Jul 25, 2023 | 42.20 | 42.20 | 42.13 | 42.13 | 276 | +0.20(+0.48%) |
Jul 24, 2023 | 42.05 | 42.08 | 41.92 | 41.92 | 1,751 | -0.26(-0.61%) |
Jul 21, 2023 | 42.11 | 42.18 | 42.04 | 42.18 | 1,124 | +0.13(+0.31%) |
Jul 20, 2023 | 41.99 | 42.05 | 41.99 | 42.05 | 1,134 | -0.46(-1.09%) |
Jul 19, 2023 | 42.61 | 42.64 | 42.51 | 42.51 | 3,750 | -0.31(-0.73%) |
Jul 18, 2023 | 42.39 | 42.83 | 42.39 | 42.83 | 20,017 | +0.84(+2.01%) |
Jul 17, 2023 | 41.78 | 41.98 | 41.78 | 41.98 | 1,334 | -0.10(-0.24%) |
Jul 14, 2023 | 42.29 | 42.29 | 42.09 | 42.09 | 170 | -0.54(-1.27%) |
Jul 13, 2023 | 42.50 | 42.63 | 42.50 | 42.63 | 418 | +1.35(+3.27%) |
Jul 12, 2023 | 40.86 | 41.28 | 40.86 | 41.28 | 658 | +1.51(+3.80%) |
Jul 11, 2023 | 39.38 | 39.77 | 39.38 | 39.77 | 275 | +0.66(+1.68%) |
Jul 10, 2023 | 38.99 | 39.11 | 38.99 | 39.11 | 777 | +0.17(+0.43%) |
Jul 07, 2023 | 38.60 | 38.94 | 38.60 | 38.94 | 499 | +0.93(+2.44%) |
Jul 06, 2023 | 38.73 | 38.73 | 38.02 | 38.02 | 20,458 | -1.67(-4.20%) |
Jul 05, 2023 | 40.01 | 40.01 | 39.68 | 39.68 | 1,355 | -1.01(-2.48%) |
Jul 03, 2023 | 40.43 | 40.75 | 40.32 | 40.69 | 3,807 | -0.31(-0.76%) |
Jun 30, 2023 | 40.80 | 41.01 | 40.57 | 41.00 | 13,446 | +1.18(+2.97%) |
Jun 29, 2023 | 39.70 | 39.87 | 39.69 | 39.82 | 1,031 | -0.11(-0.27%) |
Jun 28, 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 358 | +0.05(+0.13%) |
Jun 27, 2023 | 39.44 | 39.87 | 39.43 | 39.87 | 8,766 | +0.55(+1.41%) |
Jun 26, 2023 | 39.39 | 39.39 | 39.23 | 39.32 | 730 | +0.18(+0.46%) |
Jun 23, 2023 | 39.21 | 39.21 | 39.06 | 39.14 | 3,250 | -1.27(-3.14%) |
Jun 22, 2023 | 40.50 | 40.50 | 40.32 | 40.41 | 1,361 | -0.56(-1.38%) |
Jun 21, 2023 | 40.72 | 40.97 | 40.72 | 40.97 | 3,150 | +0.10(+0.26%) |
Jun 20, 2023 | 41.25 | 41.25 | 40.59 | 40.87 | 10,368 | -1.01(-2.40%) |
Jun 16, 2023 | 42.33 | 42.33 | 41.87 | 41.87 | 1,405 | -0.13(-0.30%) |