Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 51.21 | 51.72 | 50.68 | 51.21 | 7,064 | +0.17(+0.33%) |
May 30, 2024 | 51.55 | 51.55 | 51.04 | 51.04 | 306 | -0.87(-1.68%) |
May 29, 2024 | 51.92 | 52.03 | 51.91 | 51.91 | 7,553 | -0.21(-0.40%) |
May 28, 2024 | 52.08 | 52.12 | 52.07 | 52.12 | 1,108 | +0.24(+0.47%) |
May 24, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 144 | +0.24(+0.47%) |
May 23, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 119 | -0.04(-0.08%) |
May 22, 2024 | 51.52 | 51.68 | 51.52 | 51.68 | 319 | -0.18(-0.35%) |
May 21, 2024 | 52.08 | 52.08 | 51.59 | 51.86 | 3,539 | +0.18(+0.35%) |
May 20, 2024 | 51.63 | 51.68 | 51.63 | 51.68 | 186 | +0.18(+0.36%) |
May 17, 2024 | 51.77 | 51.77 | 51.46 | 51.50 | 363 | -0.09(-0.17%) |
May 16, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 6 | -0.08(-0.15%) |
May 15, 2024 | 51.21 | 51.68 | 51.21 | 51.66 | 3,095 | +0.79(+1.54%) |
May 14, 2024 | 50.58 | 50.87 | 50.58 | 50.87 | 310 | +0.28(+0.55%) |
May 13, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 2 | +0.02(+0.04%) |
May 10, 2024 | 50.45 | 50.58 | 50.45 | 50.58 | 231 | +0.14(+0.27%) |
May 09, 2024 | 50.29 | 50.44 | 50.29 | 50.44 | 401 | +0.13(+0.26%) |
May 08, 2024 | 50.29 | 50.31 | 50.29 | 50.31 | 129 | -0.08(-0.17%) |
May 07, 2024 | 50.39 | 50.40 | 50.39 | 50.39 | 303 | +0.06(+0.12%) |
May 06, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 232 | +0.64(+1.29%) |
May 03, 2024 | 49.78 | 49.78 | 49.69 | 49.69 | 298 | +0.83(+1.71%) |
May 02, 2024 | 48.74 | 48.95 | 48.74 | 48.86 | 582 | +0.53(+1.10%) |
May 01, 2024 | 48.38 | 48.49 | 48.25 | 48.33 | 10,378 | -0.36(-0.74%) |
Apr 30, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 32 | -0.74(-1.50%) |
Apr 29, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 83 | -0.03(-0.06%) |
Apr 26, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 100 | +0.92(+1.89%) |
Apr 25, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 0 | -0.37(-0.75%) |
Apr 24, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 3 | +0.02(+0.05%) |
Apr 23, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 621 | +0.72(+1.49%) |
Apr 22, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 130 | +0.41(+0.87%) |
Apr 19, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 226 | -0.94(-1.93%) |
Apr 18, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 8 | -0.25(-0.50%) |
Apr 17, 2024 | 48.99 | 48.99 | 48.94 | 48.94 | 274 | -0.43(-0.87%) |
Apr 16, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 34 | +0.06(+0.13%) |
Apr 15, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 33 | -0.84(-1.67%) |
Apr 12, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 100 | -0.74(-1.46%) |
Apr 11, 2024 | 50.83 | 50.89 | 50.83 | 50.89 | 776 | +0.64(+1.27%) |
Apr 10, 2024 | 50.27 | 50.27 | 50.11 | 50.25 | 925 | -0.28(-0.56%) |
Apr 09, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 4 | -0.02(-0.03%) |
Apr 08, 2024 | 50.56 | 50.56 | 50.55 | 50.55 | 223 | -0.03(-0.06%) |
Apr 05, 2024 | 49.97 | 50.58 | 49.97 | 50.58 | 216 | +0.72(+1.44%) |
Apr 04, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 28 | -0.70(-1.39%) |
Apr 03, 2024 | 50.70 | 50.70 | 50.56 | 50.56 | 357 | -0.02(-0.04%) |
Apr 02, 2024 | 50.48 | 50.58 | 50.48 | 50.58 | 2,169 | -0.41(-0.80%) |
Apr 01, 2024 | 50.87 | 50.99 | 50.87 | 50.99 | 957 | -0.08(-0.15%) |
Mar 28, 2024 | 51.02 | 51.06 | 51.02 | 51.06 | 518 | +0.02(+0.04%) |
Mar 27, 2024 | 50.85 | 51.04 | 50.85 | 51.04 | 1,113 | +0.06(+0.12%) |
Mar 26, 2024 | 51.27 | 51.31 | 50.98 | 50.98 | 366 | -0.17(-0.34%) |
Mar 25, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 35 | -0.28(-0.55%) |
Mar 22, 2024 | 51.39 | 51.43 | 51.38 | 51.43 | 343 | +0.12(+0.23%) |
Mar 21, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 89 | +0.08(+0.16%) |
Mar 20, 2024 | 50.79 | 51.23 | 50.79 | 51.23 | 603 | +0.43(+0.85%) |
Mar 19, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 43 | +0.31(+0.62%) |
Mar 18, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 20 | +0.43(+0.86%) |
Mar 15, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 100 | -0.58(-1.14%) |
Mar 14, 2024 | 50.67 | 50.67 | 50.64 | 50.64 | 230 | -0.01(-0.01%) |
Mar 13, 2024 | 50.62 | 50.79 | 50.62 | 50.64 | 2,511 | -0.16(-0.32%) |
Mar 12, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 100 | +0.94(+1.88%) |
Mar 11, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 273 | -0.31(-0.61%) |
Mar 08, 2024 | 51.11 | 51.11 | 50.18 | 50.18 | 520 | -0.49(-0.97%) |
Mar 07, 2024 | 50.52 | 50.69 | 50.52 | 50.67 | 1,647 | +0.71(+1.42%) |
Mar 06, 2024 | 50.14 | 50.14 | 49.93 | 49.95 | 576 | +0.24(+0.48%) |
Mar 05, 2024 | 49.98 | 49.98 | 49.71 | 49.71 | 495 | -0.80(-1.59%) |
Mar 04, 2024 | 50.57 | 50.73 | 50.52 | 50.52 | 2,535 | -0.20(-0.39%) |
Mar 01, 2024 | 50.52 | 50.72 | 50.52 | 50.72 | 1,765 | +0.45(+0.90%) |
Feb 29, 2024 | 50.21 | 50.26 | 50.03 | 50.26 | 961 | +0.44(+0.87%) |
Feb 28, 2024 | 49.76 | 49.83 | 49.76 | 49.83 | 141 | -0.21(-0.41%) |
Feb 27, 2024 | 50.03 | 50.03 | 49.83 | 50.03 | 890 | -0.02(-0.03%) |
Feb 26, 2024 | 50.47 | 50.47 | 50.05 | 50.05 | 2,022 | -0.12(-0.25%) |
Feb 23, 2024 | 50.48 | 50.48 | 50.18 | 50.18 | 330 | +0.04(+0.07%) |
Feb 22, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 25 | +1.58(+3.26%) |
Feb 21, 2024 | 48.27 | 48.56 | 48.27 | 48.56 | 404 | -0.11(-0.22%) |
Feb 20, 2024 | 48.89 | 48.89 | 48.67 | 48.67 | 236 | -0.62(-1.26%) |
Feb 16, 2024 | 49.60 | 49.60 | 49.28 | 49.28 | 542 | -0.36(-0.72%) |
Feb 15, 2024 | 49.77 | 49.77 | 49.35 | 49.64 | 614 | +0.06(+0.12%) |
Feb 14, 2024 | 49.51 | 49.58 | 49.51 | 49.58 | 227 | +0.65(+1.33%) |
Feb 13, 2024 | 48.78 | 49.16 | 48.74 | 48.93 | 933 | -0.69(-1.40%) |
Feb 12, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 130 | -0.35(-0.69%) |
Feb 09, 2024 | 49.93 | 49.97 | 49.93 | 49.97 | 327 | +0.59(+1.19%) |
Feb 08, 2024 | 49.37 | 49.38 | 49.35 | 49.38 | 817 | +0.09(+0.19%) |
Feb 07, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 89 | +0.66(+1.37%) |
Feb 06, 2024 | 48.53 | 48.62 | 48.53 | 48.62 | 335 | -0.14(-0.28%) |
Feb 05, 2024 | 48.43 | 48.76 | 48.43 | 48.76 | 794 | +0.02(+0.04%) |
Feb 02, 2024 | 48.78 | 48.78 | 48.74 | 48.74 | 342 | +1.06(+2.22%) |
Feb 01, 2024 | 47.42 | 47.69 | 47.40 | 47.69 | 612 | +0.67(+1.43%) |
Jan 31, 2024 | 47.20 | 47.33 | 47.01 | 47.01 | 1,345 | -1.01(-2.10%) |
Jan 30, 2024 | 48.14 | 48.14 | 48.01 | 48.02 | 873 | -0.27(-0.56%) |
Jan 29, 2024 | 47.85 | 48.29 | 47.85 | 48.29 | 2,888 | +0.61(+1.28%) |
Jan 26, 2024 | 47.48 | 47.84 | 47.46 | 47.68 | 36,425 | -0.01(-0.02%) |
Jan 25, 2024 | 47.64 | 47.69 | 47.63 | 47.69 | 1,243 | +0.10(+0.21%) |
Jan 24, 2024 | 47.89 | 47.89 | 47.59 | 47.59 | 768 | +0.21(+0.44%) |
Jan 23, 2024 | 47.25 | 47.38 | 47.22 | 47.38 | 3,127 | +0.12(+0.25%) |
Jan 22, 2024 | 47.34 | 47.37 | 47.26 | 47.26 | 20,829 | +0.16(+0.33%) |
Jan 19, 2024 | 47.06 | 47.11 | 47.02 | 47.11 | 709 | +0.66(+1.42%) |
Jan 18, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 13 | +0.53(+1.16%) |
Jan 17, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 6 | -0.13(-0.28%) |
Jan 16, 2024 | 45.97 | 46.05 | 45.97 | 46.05 | 454 | -0.04(-0.08%) |
Jan 12, 2024 | 46.10 | 46.15 | 46.06 | 46.08 | 2,021 | +0.01(+0.02%) |
Jan 11, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 168 | +0.14(+0.30%) |
Jan 10, 2024 | 45.37 | 46.01 | 45.37 | 45.94 | 5,768 | +0.45(+1.00%) |
Jan 09, 2024 | 45.50 | 45.50 | 45.48 | 45.48 | 125 | +0.16(+0.36%) |
Jan 08, 2024 | 45.22 | 45.32 | 45.22 | 45.32 | 130 | +0.89(+2.00%) |
Jan 05, 2024 | 44.47 | 44.47 | 44.42 | 44.43 | 5,842 | +0.02(+0.05%) |
Jan 04, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 70 | -0.16(-0.35%) |
Jan 03, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 11 | -0.40(-0.88%) |
Jan 02, 2024 | 45.27 | 45.27 | 44.82 | 44.96 | 1,177 | -0.71(-1.56%) |
Dec 29, 2023 | 45.62 | 45.76 | 45.51 | 45.68 | 1,621 | -0.18(-0.39%) |
Dec 28, 2023 | 45.88 | 45.88 | 45.85 | 45.85 | 4,953 | +0.09(+0.19%) |
Dec 27, 2023 | 45.75 | 45.77 | 45.75 | 45.77 | 284 | +0.03(+0.07%) |
Dec 26, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 91 | +0.15(+0.32%) |
Dec 22, 2023 | 45.62 | 45.69 | 45.49 | 45.59 | 14,430 | -0.01(-0.01%) |
Dec 21, 2023 | 45.59 | 45.59 | 45.59 | 45.59 | 59 | +0.46(+1.03%) |
Dec 20, 2023 | 45.76 | 45.78 | 45.13 | 45.13 | 2,871 | -0.46(-1.01%) |
Dec 19, 2023 | 45.55 | 45.59 | 45.55 | 45.59 | 195 | +0.16(+0.35%) |
Dec 18, 2023 | 45.43 | 45.43 | 45.43 | 45.43 | 5 | +0.28(+0.61%) |
Dec 15, 2023 | 45.11 | 45.15 | 45.09 | 45.15 | 349 | +0.19(+0.42%) |
Dec 14, 2023 | 44.98 | 44.99 | 44.96 | 44.96 | 616 | -0.17(-0.37%) |
Dec 13, 2023 | 45.13 | 45.13 | 45.13 | 45.13 | 3 | +0.43(+0.97%) |
Dec 12, 2023 | 44.40 | 44.70 | 44.40 | 44.70 | 2,778 | +0.22(+0.50%) |
Dec 11, 2023 | 44.35 | 44.48 | 44.35 | 44.48 | 6,075 | +0.09(+0.21%) |
Dec 08, 2023 | 44.38 | 44.41 | 44.37 | 44.39 | 2,034 | +0.21(+0.47%) |
Dec 07, 2023 | 44.18 | 44.18 | 44.18 | 44.18 | 19 | +0.53(+1.21%) |
Dec 06, 2023 | 44.18 | 44.18 | 43.65 | 43.65 | 1,488 | -0.17(-0.39%) |
Dec 05, 2023 | 43.74 | 43.86 | 43.74 | 43.82 | 3,533 | +0.15(+0.34%) |
Dec 04, 2023 | 43.69 | 43.69 | 43.57 | 43.67 | 1,978 | -0.39(-0.88%) |
Dec 01, 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 100 | +0.14(+0.32%) |
Nov 30, 2023 | 43.84 | 43.92 | 43.69 | 43.92 | 404 | +0.02(+0.06%) |
Nov 29, 2023 | 44.10 | 44.10 | 43.90 | 43.90 | 417 | -0.01(-0.03%) |
Nov 28, 2023 | 43.91 | 43.91 | 43.91 | 43.91 | 8 | +0.06(+0.14%) |
Nov 27, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43 | -0.04(-0.10%) |
Nov 24, 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 100 | -0.04(-0.09%) |
Nov 22, 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 100 | +0.21(+0.47%) |
Nov 21, 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 103 | -0.05(-0.10%) |
Nov 20, 2023 | 43.73 | 43.77 | 43.73 | 43.77 | 6,498 | +0.41(+0.95%) |
Nov 17, 2023 | 43.32 | 43.36 | 43.32 | 43.36 | 352 | +0.02(+0.05%) |
Nov 16, 2023 | 43.33 | 43.33 | 43.33 | 43.33 | 3 | +0.15(+0.35%) |
Nov 15, 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 10 | -0.07(-0.16%) |
Nov 14, 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 56 | +0.72(+1.69%) |
Nov 13, 2023 | 42.53 | 42.53 | 42.53 | 42.53 | 2 | -0.03(-0.07%) |
Nov 10, 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 100 | +0.81(+1.94%) |
Nov 09, 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 148 | -0.33(-0.79%) |
Nov 08, 2023 | 42.09 | 42.09 | 42.09 | 42.09 | 1 | +0.20(+0.48%) |
Nov 07, 2023 | 41.86 | 41.89 | 41.86 | 41.89 | 1,607 | +0.37(+0.90%) |
Nov 06, 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 34 | +0.20(+0.48%) |
Nov 03, 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 100 | +0.33(+0.81%) |
Nov 02, 2023 | 40.94 | 40.98 | 40.94 | 40.98 | 290 | +0.69(+1.71%) |
Nov 01, 2023 | 39.95 | 40.30 | 39.95 | 40.30 | 458 | +0.62(+1.55%) |
Oct 31, 2023 | 39.68 | 39.68 | 39.68 | 39.68 | 10 | +0.22(+0.55%) |
Oct 30, 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 154 | +0.60(+1.54%) |
Oct 27, 2023 | 38.86 | 38.86 | 38.86 | 38.86 | 100 | +0.05(+0.13%) |
Oct 26, 2023 | 39.52 | 39.52 | 38.81 | 38.81 | 383 | -0.65(-1.64%) |
Oct 25, 2023 | 39.40 | 39.46 | 39.40 | 39.46 | 506 | -0.85(-2.11%) |
Oct 24, 2023 | 40.15 | 40.31 | 40.14 | 40.31 | 813 | +0.39(+0.97%) |
Oct 23, 2023 | 39.92 | 39.92 | 39.92 | 39.92 | 19 | +0.07(+0.17%) |
Oct 20, 2023 | 39.89 | 39.99 | 39.85 | 39.85 | 417 | -0.57(-1.42%) |
Oct 19, 2023 | 40.68 | 40.68 | 40.43 | 40.43 | 1,054 | -0.29(-0.71%) |
Oct 18, 2023 | 41.09 | 41.09 | 40.69 | 40.72 | 466 | -0.63(-1.53%) |
Oct 17, 2023 | 41.22 | 41.35 | 41.22 | 41.35 | 250 | -0.15(-0.36%) |
Oct 16, 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 42 | +0.50(+1.21%) |
Oct 13, 2023 | 41.59 | 43.27 | 40.88 | 41.00 | 4,779 | -0.44(-1.06%) |
Oct 12, 2023 | 41.44 | 41.44 | 41.44 | 41.44 | 15 | -0.16(-0.39%) |
Oct 11, 2023 | 41.38 | 41.60 | 41.38 | 41.60 | 268 | +0.33(+0.79%) |
Oct 10, 2023 | 41.36 | 41.36 | 41.28 | 41.28 | 423 | +0.28(+0.68%) |
Oct 09, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 35 | +0.14(+0.35%) |
Oct 06, 2023 | 40.86 | 40.86 | 40.86 | 40.86 | 0 | +0.70(+1.75%) |
Oct 05, 2023 | 40.15 | 40.15 | 40.15 | 40.15 | 3 | -0.07(-0.17%) |
Oct 04, 2023 | 40.22 | 40.22 | 40.22 | 40.22 | 78 | +0.59(+1.48%) |
Oct 03, 2023 | 39.60 | 39.63 | 39.60 | 39.63 | 250 | -0.72(-1.79%) |
Oct 02, 2023 | 40.36 | 40.36 | 40.36 | 40.36 | 0 | +0.34(+0.85%) |
Sep 29, 2023 | 40.02 | 40.02 | 40.02 | 40.02 | 0 | -0.03(-0.07%) |
Sep 28, 2023 | 39.82 | 40.04 | 39.82 | 40.04 | 303 | +0.28(+0.71%) |
Sep 27, 2023 | 39.76 | 39.76 | 39.76 | 39.76 | 85 | +0.06(+0.16%) |
Sep 26, 2023 | 39.84 | 39.84 | 39.70 | 39.70 | 259 | -0.58(-1.44%) |
Sep 25, 2023 | 40.18 | 40.28 | 40.28 | 40.28 | 196 | +0.11(+0.27%) |
Sep 22, 2023 | 40.52 | 40.52 | 40.16 | 40.17 | 687 | -0.00(-0.01%) |
Sep 21, 2023 | 40.67 | 40.67 | 40.17 | 40.17 | 770 | -0.81(-1.97%) |
Sep 20, 2023 | 40.98 | 40.98 | 40.98 | 40.98 | 0 | -0.50(-1.20%) |
Sep 19, 2023 | 41.48 | 41.48 | 41.48 | 41.48 | 5 | -0.10(-0.24%) |
Sep 18, 2023 | 41.63 | 41.63 | 41.58 | 41.58 | 320 | +0.03(+0.06%) |
Sep 15, 2023 | 41.72 | 41.76 | 41.55 | 41.55 | 3,321 | -0.70(-1.66%) |
Sep 14, 2023 | 42.01 | 42.25 | 42.01 | 42.25 | 485 | +0.23(+0.55%) |
Sep 13, 2023 | 42.02 | 42.02 | 42.02 | 42.02 | 0 | +0.14(+0.34%) |
Sep 12, 2023 | 41.97 | 41.97 | 41.88 | 41.88 | 3,532 | -0.43(-1.01%) |
Sep 11, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 0 | +0.43(+1.03%) |
Sep 08, 2023 | 42.00 | 42.00 | 41.87 | 41.87 | 300 | -0.03(-0.07%) |
Sep 07, 2023 | 41.90 | 41.90 | 41.90 | 41.90 | 1 | -0.14(-0.33%) |
Sep 06, 2023 | 42.04 | 42.04 | 42.04 | 42.04 | 48 | -0.35(-0.83%) |
Sep 05, 2023 | 42.39 | 42.39 | 42.39 | 42.39 | 7 | +0.05(+0.11%) |
Sep 01, 2023 | 42.27 | 42.35 | 42.20 | 42.35 | 63,509 | +0.03(+0.07%) |
Aug 31, 2023 | 42.32 | 42.32 | 42.32 | 42.32 | 13 | +0.12(+0.27%) |
Aug 30, 2023 | 42.20 | 42.20 | 42.20 | 42.20 | 1 | +0.24(+0.57%) |
Aug 29, 2023 | 41.91 | 41.97 | 41.91 | 41.97 | 503 | +0.73(+1.78%) |
Aug 28, 2023 | 41.23 | 41.23 | 41.23 | 41.23 | 1 | +0.25(+0.60%) |
Aug 25, 2023 | 40.99 | 40.99 | 40.99 | 40.99 | 100 | +0.26(+0.63%) |
Aug 24, 2023 | 40.73 | 40.73 | 40.73 | 40.73 | 0 | -0.66(-1.60%) |
Aug 23, 2023 | 41.42 | 41.42 | 41.39 | 41.39 | 360 | +0.57(+1.40%) |
Aug 22, 2023 | 41.03 | 41.03 | 40.81 | 40.82 | 520 | -0.06(-0.14%) |
Aug 21, 2023 | 40.62 | 40.88 | 40.62 | 40.88 | 507 | +0.63(+1.57%) |
Aug 18, 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 100 | -0.16(-0.39%) |
Aug 17, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 251 | -0.36(-0.89%) |
Aug 16, 2023 | 40.76 | 40.76 | 40.76 | 40.76 | 99 | -0.32(-0.77%) |
Aug 15, 2023 | 41.08 | 41.08 | 41.08 | 41.08 | 1 | -0.32(-0.77%) |
Aug 14, 2023 | 41.37 | 41.40 | 41.30 | 41.40 | 633 | +0.41(+1.01%) |
Aug 11, 2023 | 41.13 | 41.13 | 40.98 | 40.98 | 31,919 | -0.24(-0.57%) |
Aug 10, 2023 | 41.75 | 41.75 | 41.17 | 41.22 | 26,885 | +0.11(+0.27%) |
Aug 09, 2023 | 41.39 | 41.41 | 41.11 | 41.11 | 428 | -0.47(-1.12%) |
Aug 08, 2023 | 41.55 | 41.58 | 41.55 | 41.58 | 1,053 | -0.16(-0.39%) |
Aug 07, 2023 | 41.50 | 41.74 | 41.50 | 41.74 | 603 | +0.33(+0.79%) |
Aug 04, 2023 | 41.41 | 41.41 | 41.41 | 41.41 | 100 | -0.20(-0.47%) |
Aug 03, 2023 | 41.55 | 41.68 | 41.55 | 41.61 | 243 | -0.05(-0.13%) |
Aug 02, 2023 | 41.66 | 41.66 | 41.66 | 41.66 | 65 | -0.85(-2.00%) |
Aug 01, 2023 | 42.45 | 42.51 | 42.45 | 42.51 | 793 | -0.06(-0.13%) |
Jul 31, 2023 | 42.57 | 42.57 | 42.57 | 42.57 | 32 | +0.04(+0.09%) |
Jul 28, 2023 | 42.64 | 42.66 | 42.51 | 42.53 | 1,362 | +0.56(+1.34%) |
Jul 27, 2023 | 42.62 | 42.63 | 41.97 | 41.97 | 705 | -0.21(-0.49%) |
Jul 26, 2023 | 42.02 | 42.32 | 42.02 | 42.17 | 799 | -0.14(-0.33%) |
Jul 25, 2023 | 42.31 | 42.31 | 42.31 | 42.31 | 0 | +0.31(+0.74%) |
Jul 24, 2023 | 42.04 | 42.04 | 41.99 | 42.00 | 365 | +0.06(+0.14%) |
Jul 21, 2023 | 42.24 | 42.24 | 41.94 | 41.94 | 504 | -0.01(-0.02%) |
Jul 20, 2023 | 42.65 | 42.65 | 41.95 | 41.95 | 929 | -0.86(-2.00%) |
Jul 19, 2023 | 42.97 | 42.99 | 42.81 | 42.81 | 607 | +0.01(+0.02%) |
Jul 18, 2023 | 42.43 | 42.80 | 42.43 | 42.80 | 1,001 | +0.38(+0.89%) |
Jul 17, 2023 | 42.33 | 42.43 | 42.32 | 42.42 | 29,811 | +0.30(+0.72%) |
Jul 14, 2023 | 42.37 | 42.37 | 42.12 | 42.12 | 343 | +0.13(+0.32%) |
Jul 13, 2023 | 41.97 | 41.99 | 41.97 | 41.99 | 280 | +0.66(+1.60%) |
Jul 12, 2023 | 41.38 | 41.38 | 41.33 | 41.33 | 365 | +0.39(+0.95%) |
Jul 11, 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 0 | +0.22(+0.54%) |
Jul 10, 2023 | 40.72 | 40.72 | 40.72 | 40.72 | 20 | -0.06(-0.14%) |
Jul 07, 2023 | 40.90 | 40.98 | 40.77 | 40.77 | 2,438 | -0.14(-0.35%) |
Jul 06, 2023 | 40.75 | 40.92 | 40.75 | 40.92 | 1,240 | -0.29(-0.71%) |
Jul 05, 2023 | 41.20 | 41.22 | 41.18 | 41.21 | 604 | +0.04(+0.09%) |
Jul 03, 2023 | 41.10 | 41.17 | 41.08 | 41.17 | 7,339 | -0.01(-0.03%) |
Jun 30, 2023 | 41.19 | 41.19 | 41.19 | 41.19 | 0 | +0.64(+1.57%) |
Jun 29, 2023 | 40.55 | 40.55 | 40.55 | 40.55 | 0 | +0.08(+0.20%) |
Jun 28, 2023 | 40.47 | 40.47 | 40.47 | 40.47 | 52 | -0.01(-0.02%) |
Jun 27, 2023 | 40.48 | 40.48 | 40.48 | 40.48 | 164 | +0.53(+1.34%) |
Jun 26, 2023 | 39.94 | 39.94 | 39.94 | 39.94 | 29 | -0.48(-1.19%) |
Jun 23, 2023 | 40.51 | 40.51 | 40.42 | 40.42 | 503 | -0.30(-0.74%) |
Jun 22, 2023 | 40.11 | 40.72 | 40.11 | 40.72 | 296 | +0.35(+0.87%) |
Jun 21, 2023 | 40.57 | 40.57 | 40.37 | 40.37 | 793 | -0.40(-0.97%) |
Jun 20, 2023 | 40.65 | 40.77 | 40.65 | 40.77 | 124 | -0.05(-0.13%) |
Jun 16, 2023 | 40.87 | 40.90 | 40.82 | 40.82 | 1,118 | -0.23(-0.55%) |