Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 41.91 | 41.97 | 41.91 | 41.91 | 1,997 | -0.05(-0.13%) |
May 21, 2024 | 41.96 | 41.99 | 41.96 | 41.97 | 1,152 | +0.05(+0.12%) |
May 20, 2024 | 41.93 | 41.93 | 41.88 | 41.92 | 855 | -0.01(-0.04%) |
May 17, 2024 | 41.98 | 41.98 | 41.93 | 41.93 | 1,103 | -0.10(-0.24%) |
May 16, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 23 | -0.05(-0.13%) |
May 15, 2024 | 42.13 | 42.13 | 42.07 | 42.09 | 1,677 | +0.24(+0.59%) |
May 14, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 300 | +0.12(+0.29%) |
May 13, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 0 | +0.08(+0.18%) |
May 10, 2024 | 41.66 | 41.66 | 41.61 | 41.65 | 7,643 | -0.14(-0.35%) |
May 09, 2024 | 41.76 | 41.79 | 41.69 | 41.79 | 2,007 | +0.10(+0.24%) |
May 08, 2024 | 41.74 | 41.76 | 41.69 | 41.69 | 1,605 | -0.08(-0.19%) |
May 07, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 116 | +0.10(+0.25%) |
May 06, 2024 | 41.65 | 41.67 | 41.65 | 41.67 | 235 | +0.05(+0.13%) |
May 03, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 104 | +0.21(+0.50%) |
May 02, 2024 | 41.29 | 41.41 | 41.29 | 41.41 | 694 | +0.16(+0.38%) |
May 01, 2024 | 41.22 | 41.32 | 41.16 | 41.26 | 968 | +0.16(+0.40%) |
Apr 30, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 23 | -0.15(-0.38%) |
Apr 29, 2024 | 41.25 | 41.26 | 41.25 | 41.25 | 2,677 | +0.12(+0.29%) |
Apr 26, 2024 | 41.16 | 41.23 | 40.95 | 41.13 | 5,418 | +0.10(+0.23%) |
Apr 25, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 57 | -0.08(-0.19%) |
Apr 24, 2024 | 41.12 | 41.12 | 41.11 | 41.11 | 203 | -0.11(-0.26%) |
Apr 23, 2024 | 41.22 | 41.22 | 41.20 | 41.22 | 3,214 | +0.05(+0.11%) |
Apr 22, 2024 | 41.14 | 41.18 | 41.14 | 41.17 | 905 | +0.02(+0.05%) |
Apr 19, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 100 | +0.03(+0.07%) |
Apr 18, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 754 | -0.11(-0.26%) |
Apr 17, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 1 | +0.20(+0.49%) |
Apr 16, 2024 | 41.07 | 41.07 | 41.00 | 41.02 | 699 | -0.13(-0.31%) |
Apr 15, 2024 | 41.13 | 41.15 | 41.13 | 41.15 | 379 | -0.26(-0.63%) |
Apr 12, 2024 | 41.43 | 41.43 | 41.41 | 41.41 | 204 | +0.11(+0.26%) |
Apr 11, 2024 | 41.44 | 41.44 | 41.30 | 41.30 | 1,359 | -0.01(-0.02%) |
Apr 10, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 421 | -0.48(-1.14%) |
Apr 09, 2024 | 41.79 | 41.81 | 41.78 | 41.79 | 405 | +0.13(+0.31%) |
Apr 08, 2024 | 41.70 | 41.70 | 41.64 | 41.66 | 693 | -0.04(-0.10%) |
Apr 05, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 100 | -0.22(-0.52%) |
Apr 04, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 188 | +0.12(+0.28%) |
Apr 03, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 104 | +0.04(+0.10%) |
Apr 02, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 194 | -0.06(-0.13%) |
Apr 01, 2024 | 41.80 | 41.81 | 41.80 | 41.81 | 375 | -0.29(-0.70%) |
Mar 28, 2024 | 42.15 | 42.15 | 42.10 | 42.11 | 657 | -0.09(-0.21%) |
Mar 27, 2024 | 42.12 | 42.20 | 42.12 | 42.20 | 1,921 | +0.16(+0.38%) |
Mar 26, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41 | +0.04(+0.09%) |
Mar 25, 2024 | 41.96 | 42.00 | 41.96 | 42.00 | 1,189 | -0.05(-0.13%) |
Mar 22, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 100 | +0.13(+0.32%) |
Mar 21, 2024 | 41.89 | 41.92 | 41.89 | 41.92 | 1,738 | +0.02(+0.06%) |
Mar 20, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 13 | +0.09(+0.22%) |
Mar 19, 2024 | 41.79 | 41.80 | 41.79 | 41.80 | 549 | +0.10(+0.24%) |
Mar 18, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 6 | -0.04(-0.10%) |
Mar 15, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 100 | -0.01(-0.02%) |
Mar 14, 2024 | 41.79 | 41.79 | 41.75 | 41.75 | 1,071 | -0.28(-0.67%) |
Mar 13, 2024 | 42.05 | 42.05 | 42.04 | 42.04 | 395 | -0.06(-0.14%) |
Mar 12, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 4 | -0.11(-0.27%) |
Mar 11, 2024 | 42.29 | 42.29 | 42.18 | 42.21 | 484 | -0.11(-0.26%) |
Mar 08, 2024 | 42.34 | 42.34 | 42.25 | 42.32 | 3,437 | +0.14(+0.32%) |
Mar 07, 2024 | 42.17 | 42.19 | 42.12 | 42.18 | 3,360 | +0.05(+0.12%) |
Mar 06, 2024 | 42.14 | 42.14 | 42.10 | 42.13 | 1,547 | +0.08(+0.19%) |
Mar 05, 2024 | 42.07 | 42.07 | 42.05 | 42.05 | 396 | +0.23(+0.56%) |
Mar 04, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 572 | -0.11(-0.25%) |
Mar 01, 2024 | 41.86 | 41.92 | 41.86 | 41.92 | 22,219 | +0.16(+0.39%) |
Feb 29, 2024 | 41.82 | 41.82 | 41.76 | 41.76 | 454 | +0.10(+0.25%) |
Feb 28, 2024 | 41.62 | 41.66 | 41.62 | 41.66 | 3,103 | +0.08(+0.18%) |
Feb 27, 2024 | 41.58 | 41.58 | 41.56 | 41.58 | 3,713 | -0.05(-0.11%) |
Feb 26, 2024 | 41.70 | 41.70 | 41.58 | 41.63 | 2,268 | -0.08(-0.20%) |
Feb 23, 2024 | 41.72 | 41.72 | 41.70 | 41.71 | 320 | +0.15(+0.35%) |
Feb 22, 2024 | 41.57 | 41.57 | 41.54 | 41.57 | 1,863 | -0.00(-0.01%) |
Feb 21, 2024 | 41.71 | 41.71 | 41.57 | 41.57 | 737 | -0.11(-0.27%) |
Feb 20, 2024 | 41.70 | 41.71 | 41.68 | 41.68 | 748 | +0.06(+0.15%) |
Feb 16, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 101 | -0.13(-0.32%) |
Feb 15, 2024 | 41.76 | 41.76 | 41.70 | 41.75 | 4,653 | +0.11(+0.27%) |
Feb 14, 2024 | 41.60 | 41.64 | 41.60 | 41.64 | 1,685 | +0.15(+0.37%) |
Feb 13, 2024 | 41.53 | 41.53 | 41.48 | 41.48 | 538 | -0.37(-0.87%) |
Feb 12, 2024 | 41.87 | 41.87 | 41.85 | 41.85 | 562 | +0.03(+0.08%) |
Feb 09, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 101 | -0.03(-0.08%) |
Feb 08, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 21 | -0.12(-0.27%) |
Feb 07, 2024 | 42.00 | 42.00 | 41.97 | 41.97 | 209 | -0.07(-0.16%) |
Feb 06, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 224 | +0.21(+0.51%) |
Feb 05, 2024 | 41.90 | 41.90 | 41.82 | 41.82 | 570 | -0.34(-0.81%) |
Feb 02, 2024 | 42.22 | 42.22 | 42.10 | 42.16 | 489 | -0.39(-0.93%) |
Feb 01, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 79 | +0.20(+0.47%) |
Jan 31, 2024 | 42.37 | 42.37 | 42.29 | 42.36 | 763 | +0.27(+0.65%) |
Jan 30, 2024 | 42.07 | 42.10 | 42.06 | 42.09 | 4,373 | +0.03(+0.06%) |
Jan 29, 2024 | 42.00 | 42.06 | 42.00 | 42.06 | 942 | +0.19(+0.46%) |
Jan 26, 2024 | 41.86 | 41.87 | 41.84 | 41.87 | 1,212 | -0.07(-0.17%) |
Jan 25, 2024 | 41.89 | 41.94 | 41.89 | 41.94 | 6,220 | +0.19(+0.45%) |
Jan 24, 2024 | 41.85 | 41.86 | 41.75 | 41.75 | 3,924 | -0.11(-0.26%) |
Jan 23, 2024 | 41.79 | 41.86 | 41.79 | 41.86 | 1,538 | -0.07(-0.17%) |
Jan 22, 2024 | 41.97 | 42.06 | 41.93 | 41.93 | 1,998 | +0.13(+0.31%) |
Jan 19, 2024 | 41.79 | 41.80 | 41.79 | 41.80 | 383 | -0.03(-0.06%) |
Jan 18, 2024 | 41.87 | 41.87 | 41.83 | 41.83 | 1,001 | -0.07(-0.17%) |
Jan 17, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 30 | -0.13(-0.31%) |
Jan 16, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 2 | -0.25(-0.58%) |
Jan 12, 2024 | 42.30 | 42.30 | 42.19 | 42.27 | 8,863 | +0.07(+0.16%) |
Jan 11, 2024 | 42.18 | 42.21 | 42.18 | 42.21 | 1,620 | +0.19(+0.45%) |
Jan 10, 2024 | 42.08 | 42.08 | 41.99 | 42.02 | 3,555 | -0.02(-0.06%) |
Jan 09, 2024 | 42.12 | 42.12 | 42.02 | 42.04 | 2,261 | -0.03(-0.08%) |
Jan 08, 2024 | 42.11 | 42.11 | 42.03 | 42.07 | 1,924 | +0.18(+0.43%) |
Jan 05, 2024 | 42.07 | 42.07 | 41.89 | 41.89 | 1,301 | -0.14(-0.32%) |
Jan 04, 2024 | 42.06 | 42.06 | 42.03 | 42.03 | 5,437 | -0.20(-0.48%) |
Jan 03, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 15 | +0.03(+0.07%) |
Jan 02, 2024 | 42.33 | 42.33 | 42.20 | 42.20 | 1,544 | -0.15(-0.36%) |
Dec 29, 2023 | 42.32 | 42.41 | 42.32 | 42.36 | 2,425 | -0.08(-0.20%) |
Dec 28, 2023 | 42.50 | 42.50 | 42.36 | 42.44 | 6,253 | -0.09(-0.21%) |
Dec 27, 2023 | 42.43 | 42.53 | 42.43 | 42.53 | 1,397 | +0.29(+0.68%) |
Dec 26, 2023 | 42.24 | 42.24 | 42.24 | 42.24 | 117 | +0.08(+0.19%) |
Dec 22, 2023 | 42.26 | 42.26 | 42.12 | 42.16 | 4,329 | -0.12(-0.29%) |
Dec 21, 2023 | 42.38 | 42.38 | 42.22 | 42.29 | 4,468 | +0.03(+0.08%) |
Dec 20, 2023 | 42.20 | 42.25 | 42.20 | 42.25 | 950 | +0.15(+0.36%) |
Dec 19, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 71 | +0.06(+0.15%) |
Dec 18, 2023 | 42.05 | 42.05 | 42.02 | 42.04 | 1,836 | -0.08(-0.19%) |
Dec 15, 2023 | 42.12 | 42.12 | 42.12 | 42.12 | 101 | -0.08(-0.19%) |
Dec 14, 2023 | 42.15 | 42.20 | 42.15 | 42.20 | 2,635 | +0.37(+0.89%) |
Dec 13, 2023 | 41.45 | 41.83 | 41.45 | 41.83 | 386 | +0.52(+1.26%) |
Dec 12, 2023 | 41.23 | 41.30 | 41.23 | 41.30 | 191 | +0.08(+0.20%) |
Dec 11, 2023 | 41.14 | 41.22 | 41.14 | 41.22 | 1,070 | +0.04(+0.11%) |
Dec 08, 2023 | 41.24 | 41.24 | 41.18 | 41.18 | 324 | -0.26(-0.64%) |
Dec 07, 2023 | 41.50 | 41.50 | 41.44 | 41.44 | 7,492 | -0.01(-0.01%) |
Dec 06, 2023 | 41.46 | 41.46 | 41.45 | 41.45 | 1,517 | +0.13(+0.32%) |
Dec 05, 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 0 | +0.24(+0.59%) |
Dec 04, 2023 | 40.97 | 41.07 | 40.97 | 41.07 | 150,940 | -0.11(-0.28%) |
Dec 01, 2023 | 41.13 | 41.32 | 41.13 | 41.19 | 5,652 | +0.36(+0.88%) |
Nov 30, 2023 | 40.88 | 40.88 | 40.83 | 40.83 | 646 | -0.15(-0.36%) |
Nov 29, 2023 | 40.95 | 41.04 | 40.95 | 40.98 | 682 | +0.19(+0.47%) |
Nov 28, 2023 | 40.78 | 40.78 | 40.78 | 40.78 | 43 | +0.22(+0.55%) |
Nov 27, 2023 | 40.50 | 40.56 | 40.50 | 40.56 | 1,910 | +0.23(+0.57%) |
Nov 24, 2023 | 40.35 | 40.35 | 40.33 | 40.33 | 249 | -0.19(-0.48%) |
Nov 22, 2023 | 40.52 | 40.52 | 40.52 | 40.52 | 173 | -0.01(-0.02%) |
Nov 21, 2023 | 40.47 | 40.53 | 40.46 | 40.53 | 4,589 | +0.12(+0.29%) |
Nov 20, 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 264 | +0.06(+0.15%) |
Nov 17, 2023 | 40.38 | 40.38 | 40.35 | 40.36 | 2,455 | +0.02(+0.06%) |
Nov 16, 2023 | 40.36 | 40.36 | 40.33 | 40.33 | 1,024 | +0.19(+0.48%) |
Nov 15, 2023 | 40.14 | 40.14 | 40.01 | 40.14 | 10,626 | -0.23(-0.56%) |
Nov 14, 2023 | 40.39 | 40.39 | 40.37 | 40.37 | 635 | +0.71(+1.80%) |
Nov 13, 2023 | 39.62 | 39.79 | 39.62 | 39.65 | 17,220 | +0.04(+0.10%) |
Nov 10, 2023 | 39.93 | 39.93 | 39.61 | 39.61 | 18,792 | +0.00(+0.00%) |
Nov 09, 2023 | 40.04 | 40.04 | 39.61 | 39.61 | 20,580 | -0.43(-1.08%) |
Nov 08, 2023 | 40.10 | 40.10 | 40.04 | 40.04 | 60,788 | +0.20(+0.49%) |
Nov 07, 2023 | 39.86 | 40.00 | 39.83 | 39.85 | 7,518 | +0.21(+0.52%) |
Nov 06, 2023 | 39.74 | 39.76 | 39.64 | 39.64 | 18,562 | -0.08(-0.20%) |
Nov 03, 2023 | 40.13 | 40.13 | 39.72 | 39.72 | 11,678 | +0.02(+0.06%) |
Nov 02, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 49 | +0.43(+1.08%) |
Nov 01, 2023 | 39.42 | 39.42 | 39.27 | 39.27 | 9,674 | +0.30(+0.78%) |
Oct 31, 2023 | 39.12 | 39.16 | 38.97 | 38.97 | 20,086 | -0.14(-0.36%) |
Oct 30, 2023 | 39.05 | 39.12 | 39.05 | 39.11 | 224 | -0.04(-0.10%) |
Oct 27, 2023 | 39.04 | 39.15 | 39.04 | 39.15 | 1,063 | -0.03(-0.07%) |
Oct 26, 2023 | 39.03 | 39.18 | 39.03 | 39.18 | 11,811 | +0.38(+0.97%) |
Oct 25, 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 1,137 | -0.38(-0.97%) |
Oct 24, 2023 | 39.03 | 39.18 | 39.02 | 39.18 | 4,940 | +0.16(+0.42%) |
Oct 23, 2023 | 39.02 | 39.06 | 39.02 | 39.02 | 3,041 | +0.13(+0.33%) |
Oct 20, 2023 | 38.87 | 38.89 | 38.87 | 38.89 | 104 | +0.08(+0.21%) |
Oct 19, 2023 | 38.90 | 38.90 | 38.80 | 38.81 | 670 | -0.11(-0.28%) |
Oct 18, 2023 | 38.91 | 38.92 | 38.91 | 38.91 | 400 | -0.17(-0.44%) |
Oct 17, 2023 | 39.15 | 39.15 | 39.09 | 39.09 | 566 | -0.31(-0.78%) |
Oct 16, 2023 | 39.37 | 39.39 | 39.37 | 39.39 | 3,574 | -0.17(-0.44%) |
Oct 13, 2023 | 39.56 | 39.57 | 39.56 | 39.57 | 3,556 | +0.27(+0.69%) |
Oct 12, 2023 | 39.57 | 39.57 | 39.29 | 39.29 | 4,885 | -0.46(-1.16%) |
Oct 11, 2023 | 39.70 | 39.76 | 39.70 | 39.76 | 205 | +0.18(+0.44%) |
Oct 10, 2023 | 39.58 | 39.58 | 39.58 | 39.58 | 23 | -0.03(-0.07%) |
Oct 09, 2023 | 39.56 | 39.61 | 39.56 | 39.61 | 416 | +0.35(+0.90%) |
Oct 06, 2023 | 39.17 | 39.30 | 39.15 | 39.25 | 9,448 | -0.08(-0.20%) |
Oct 05, 2023 | 39.39 | 39.39 | 39.33 | 39.33 | 1,192 | +0.01(+0.02%) |
Oct 04, 2023 | 39.24 | 39.33 | 39.24 | 39.32 | 1,899 | +0.21(+0.54%) |
Oct 03, 2023 | 39.10 | 39.14 | 39.10 | 39.11 | 4,088 | -0.35(-0.88%) |
Oct 02, 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 6 | -0.24(-0.60%) |
Sep 29, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 20,758 | -0.03(-0.08%) |
Sep 28, 2023 | 39.58 | 39.73 | 39.58 | 39.73 | 3,835 | +0.19(+0.48%) |
Sep 27, 2023 | 39.61 | 39.64 | 39.54 | 39.54 | 6,770 | -0.20(-0.49%) |
Sep 26, 2023 | 39.83 | 39.83 | 39.73 | 39.73 | 2,288 | +0.03(+0.07%) |
Sep 25, 2023 | 39.90 | 39.83 | 39.70 | 39.70 | 19,363 | -0.40(-1.01%) |
Sep 22, 2023 | 40.03 | 40.11 | 40.03 | 40.11 | 451 | +0.14(+0.36%) |
Sep 21, 2023 | 39.96 | 39.96 | 39.96 | 39.96 | 27 | -0.26(-0.66%) |
Sep 20, 2023 | 40.29 | 40.29 | 40.23 | 40.23 | 178 | +0.02(+0.04%) |
Sep 19, 2023 | 40.22 | 40.22 | 40.21 | 40.21 | 1,282 | -0.08(-0.19%) |
Sep 18, 2023 | 40.33 | 40.37 | 40.29 | 40.29 | 5,104 | +0.03(+0.07%) |
Sep 15, 2023 | 40.34 | 40.34 | 40.26 | 40.26 | 1,020 | -0.14(-0.34%) |
Sep 14, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 6 | -0.06(-0.14%) |
Sep 13, 2023 | 40.45 | 40.47 | 40.45 | 40.45 | 11,104 | +0.07(+0.17%) |
Sep 12, 2023 | 40.39 | 40.39 | 40.39 | 40.39 | 204 | +0.02(+0.06%) |
Sep 11, 2023 | 40.36 | 40.36 | 40.36 | 40.36 | 44 | -0.05(-0.13%) |
Sep 08, 2023 | 40.44 | 40.45 | 40.42 | 40.42 | 644 | +0.01(+0.04%) |
Sep 07, 2023 | 40.51 | 40.51 | 40.34 | 40.40 | 1,885 | +0.16(+0.40%) |
Sep 06, 2023 | 40.24 | 40.24 | 40.24 | 40.24 | 330 | -0.11(-0.26%) |
Sep 05, 2023 | 40.44 | 40.44 | 40.35 | 40.35 | 844 | -0.23(-0.57%) |
Sep 01, 2023 | 40.63 | 40.63 | 40.58 | 40.58 | 146 | -0.21(-0.52%) |
Aug 31, 2023 | 40.79 | 40.81 | 40.77 | 40.79 | 10,710 | +0.23(+0.57%) |
Aug 30, 2023 | 40.67 | 40.67 | 40.56 | 40.56 | 8,018 | -0.16(-0.38%) |
Aug 29, 2023 | 40.72 | 40.72 | 40.72 | 40.72 | 1,486 | +0.34(+0.84%) |
Aug 28, 2023 | 40.38 | 40.46 | 40.38 | 40.38 | 15,181 | -0.02(-0.04%) |
Aug 25, 2023 | 40.28 | 40.40 | 40.28 | 40.39 | 1,086 | -0.00(-0.01%) |
Aug 24, 2023 | 40.44 | 40.44 | 40.37 | 40.40 | 2,364 | -0.07(-0.18%) |
Aug 23, 2023 | 40.47 | 40.47 | 40.47 | 40.47 | 78 | +0.38(+0.95%) |
Aug 22, 2023 | 40.09 | 40.09 | 40.09 | 40.09 | 134 | +0.01(+0.02%) |
Aug 21, 2023 | 40.08 | 40.08 | 40.08 | 40.08 | 9 | -0.12(-0.29%) |
Aug 18, 2023 | 40.30 | 40.30 | 40.19 | 40.19 | 11,151 | +0.07(+0.17%) |
Aug 17, 2023 | 40.21 | 40.23 | 40.13 | 40.13 | 6,188 | +0.01(+0.02%) |
Aug 16, 2023 | 40.42 | 40.42 | 40.12 | 40.12 | 5,424 | -0.04(-0.10%) |
Aug 15, 2023 | 40.41 | 40.41 | 40.15 | 40.15 | 16,136 | -0.11(-0.26%) |
Aug 14, 2023 | 40.44 | 40.50 | 40.26 | 40.26 | 11,611 | -0.03(-0.07%) |
Aug 11, 2023 | 40.48 | 40.48 | 40.29 | 40.29 | 8,653 | -0.38(-0.94%) |
Aug 10, 2023 | 40.91 | 40.91 | 40.67 | 40.67 | 380 | -0.16(-0.39%) |
Aug 09, 2023 | 40.87 | 40.87 | 40.83 | 40.83 | 17,321 | +0.12(+0.29%) |
Aug 08, 2023 | 40.89 | 40.89 | 40.72 | 40.72 | 12,055 | +0.15(+0.38%) |
Aug 07, 2023 | 40.69 | 40.74 | 40.56 | 40.56 | 6,118 | -0.20(-0.49%) |
Aug 04, 2023 | 40.76 | 40.76 | 40.76 | 40.76 | 103 | +0.34(+0.84%) |
Aug 03, 2023 | 40.55 | 40.55 | 40.42 | 40.42 | 5,965 | -0.22(-0.54%) |
Aug 02, 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 650 | +0.00(+0.00%) |
Aug 01, 2023 | 40.85 | 40.85 | 40.64 | 40.64 | 7,221 | -0.37(-0.89%) |
Jul 31, 2023 | 41.05 | 41.05 | 41.00 | 41.00 | 1,013 | +0.02(+0.05%) |
Jul 28, 2023 | 41.00 | 41.00 | 40.98 | 40.98 | 113 | +0.13(+0.32%) |
Jul 27, 2023 | 41.01 | 41.01 | 40.85 | 40.85 | 932 | -0.36(-0.87%) |
Jul 26, 2023 | 41.08 | 41.21 | 41.08 | 41.21 | 1,132 | +0.11(+0.26%) |
Jul 25, 2023 | 41.07 | 41.10 | 41.07 | 41.10 | 612 | -0.03(-0.08%) |
Jul 24, 2023 | 41.20 | 41.20 | 41.12 | 41.14 | 2,027 | -0.10(-0.23%) |
Jul 21, 2023 | 41.20 | 41.23 | 41.17 | 41.23 | 2,402 | +0.01(+0.02%) |
Jul 20, 2023 | 41.23 | 41.24 | 41.12 | 41.22 | 12,554 | -0.17(-0.41%) |
Jul 19, 2023 | 41.37 | 41.44 | 41.34 | 41.39 | 3,745 | +0.33(+0.81%) |
Jul 18, 2023 | 41.06 | 41.06 | 41.06 | 41.06 | 6,590 | -0.22(-0.54%) |
Jul 17, 2023 | 41.20 | 41.28 | 41.20 | 41.28 | 722 | +0.06(+0.14%) |
Jul 14, 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 350 | -0.23(-0.56%) |
Jul 13, 2023 | 41.30 | 41.46 | 41.22 | 41.46 | 32,176 | +0.33(+0.80%) |
Jul 12, 2023 | 41.05 | 41.13 | 41.05 | 41.13 | 109 | +0.35(+0.85%) |
Jul 11, 2023 | 40.76 | 40.78 | 40.76 | 40.78 | 150 | +0.02(+0.04%) |
Jul 10, 2023 | 40.65 | 40.76 | 40.65 | 40.76 | 1,458 | +0.15(+0.38%) |
Jul 07, 2023 | 40.67 | 40.67 | 40.59 | 40.61 | 20,716 | -0.01(-0.02%) |
Jul 06, 2023 | 40.58 | 40.62 | 40.55 | 40.61 | 653 | -0.33(-0.81%) |
Jul 05, 2023 | 40.96 | 40.96 | 40.86 | 40.94 | 7,039 | -0.09(-0.21%) |
Jul 03, 2023 | 41.12 | 41.12 | 41.03 | 41.03 | 5,325 | -0.09(-0.21%) |
Jun 30, 2023 | 41.14 | 41.16 | 41.12 | 41.12 | 1,455 | +0.07(+0.17%) |
Jun 29, 2023 | 40.98 | 41.05 | 40.95 | 41.05 | 8,173 | -0.31(-0.75%) |
Jun 28, 2023 | 41.23 | 41.36 | 41.23 | 41.36 | 18,737 | +0.11(+0.26%) |
Jun 27, 2023 | 41.21 | 41.25 | 41.21 | 41.25 | 15,828 | -0.13(-0.30%) |
Jun 26, 2023 | 41.31 | 41.38 | 41.30 | 41.38 | 14,264 | +0.05(+0.13%) |
Jun 23, 2023 | 41.27 | 41.32 | 41.21 | 41.32 | 19,918 | +0.13(+0.33%) |
Jun 22, 2023 | 41.19 | 41.20 | 41.13 | 41.19 | 13,092 | -0.13(-0.31%) |
Jun 21, 2023 | 41.21 | 41.32 | 41.21 | 41.32 | 507 | +0.08(+0.19%) |
Jun 20, 2023 | 41.30 | 41.30 | 41.24 | 41.24 | 2,726 | -0.04(-0.10%) |
Jun 16, 2023 | 41.17 | 41.29 | 41.15 | 41.29 | 2,843 | -0.02(-0.05%) |
Jun 15, 2023 | 41.17 | 41.30 | 41.17 | 41.30 | 1,481 | +0.25(+0.60%) |
Jun 14, 2023 | 41.12 | 41.12 | 40.98 | 41.06 | 260 | +0.07(+0.18%) |
Jun 13, 2023 | 40.98 | 40.98 | 40.98 | 40.98 | 291 | -0.20(-0.48%) |
Jun 12, 2023 | 41.03 | 41.18 | 41.03 | 41.18 | 906 | +0.04(+0.10%) |
Jun 09, 2023 | 41.17 | 41.17 | 41.14 | 41.14 | 1,188 | -0.15(-0.37%) |
Jun 08, 2023 | 41.19 | 41.30 | 41.19 | 41.30 | 1,103 | +0.29(+0.70%) |
Jun 07, 2023 | 41.03 | 41.03 | 41.01 | 41.01 | 2,156 | -0.22(-0.53%) |
Jun 06, 2023 | 41.11 | 41.23 | 41.08 | 41.23 | 839 | +0.04(+0.09%) |
Jun 05, 2023 | 41.12 | 41.23 | 41.12 | 41.19 | 453 | +0.28(+0.68%) |
Jun 02, 2023 | 41.22 | 41.22 | 40.91 | 40.91 | 2,718 | -0.55(-1.32%) |