Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 40.03 | 40.12 | 40.03 | 40.09 | 2,455 | +0.00(+0.01%) |
May 21, 2024 | 40.05 | 40.10 | 40.05 | 40.09 | 772 | +0.07(+0.16%) |
May 20, 2024 | 40.01 | 40.02 | 40.01 | 40.02 | 1,234 | -0.03(-0.07%) |
May 17, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 100 | -0.17(-0.43%) |
May 16, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 3,421 | +0.00(+0.00%) |
May 15, 2024 | 40.14 | 40.23 | 40.14 | 40.23 | 773 | +0.29(+0.74%) |
May 14, 2024 | 39.92 | 39.94 | 39.90 | 39.94 | 3,630 | +0.09(+0.23%) |
May 13, 2024 | 39.83 | 39.96 | 39.83 | 39.84 | 2,324 | +0.06(+0.15%) |
May 10, 2024 | 39.75 | 39.85 | 39.65 | 39.79 | 5,733 | -0.08(-0.20%) |
May 09, 2024 | 39.79 | 39.87 | 39.79 | 39.87 | 1,521 | -0.00(-0.01%) |
May 08, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 2,664 | -0.02(-0.05%) |
May 07, 2024 | 39.93 | 39.96 | 39.88 | 39.89 | 3,115 | +0.11(+0.27%) |
May 06, 2024 | 39.74 | 39.78 | 39.74 | 39.78 | 378 | +0.08(+0.21%) |
May 03, 2024 | 39.70 | 39.70 | 39.57 | 39.70 | 1,459 | +0.19(+0.49%) |
May 02, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 144 | +0.17(+0.43%) |
May 01, 2024 | 39.26 | 39.40 | 39.26 | 39.33 | 3,885 | +0.13(+0.32%) |
Apr 30, 2024 | 39.20 | 39.24 | 39.14 | 39.21 | 1,921 | -0.16(-0.42%) |
Apr 29, 2024 | 39.34 | 39.40 | 39.33 | 39.37 | 1,215 | +0.15(+0.37%) |
Apr 26, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 157 | +0.04(+0.11%) |
Apr 25, 2024 | 39.11 | 39.20 | 39.11 | 39.18 | 1,032 | -0.05(-0.13%) |
Apr 24, 2024 | 39.25 | 39.25 | 39.20 | 39.23 | 3,105 | -0.20(-0.50%) |
Apr 23, 2024 | 39.41 | 39.45 | 39.41 | 39.43 | 1,116 | +0.07(+0.18%) |
Apr 22, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 249 | -0.00(-0.01%) |
Apr 19, 2024 | 39.33 | 39.44 | 39.31 | 39.36 | 3,585 | +0.13(+0.33%) |
Apr 18, 2024 | 39.22 | 39.25 | 39.19 | 39.23 | 1,548 | -0.12(-0.31%) |
Apr 17, 2024 | 39.29 | 39.37 | 39.29 | 39.35 | 702 | +0.17(+0.44%) |
Apr 16, 2024 | 39.18 | 39.22 | 39.18 | 39.18 | 571 | -0.13(-0.33%) |
Apr 15, 2024 | 39.31 | 39.31 | 39.30 | 39.31 | 758 | -0.24(-0.60%) |
Apr 12, 2024 | 39.55 | 39.55 | 39.53 | 39.55 | 429 | +0.06(+0.15%) |
Apr 11, 2024 | 39.53 | 39.56 | 39.39 | 39.49 | 10,043 | +0.02(+0.06%) |
Apr 10, 2024 | 39.67 | 39.67 | 39.45 | 39.46 | 10,893 | -0.50(-1.26%) |
Apr 09, 2024 | 39.95 | 39.97 | 39.95 | 39.96 | 339 | +0.16(+0.41%) |
Apr 08, 2024 | 39.79 | 39.83 | 39.75 | 39.80 | 20,906 | -0.02(-0.05%) |
Apr 05, 2024 | 39.88 | 39.91 | 39.82 | 39.82 | 2,571 | -0.22(-0.55%) |
Apr 04, 2024 | 39.99 | 40.04 | 39.96 | 40.04 | 7,158 | +0.06(+0.15%) |
Apr 03, 2024 | 39.83 | 39.98 | 39.83 | 39.98 | 2,837 | +0.06(+0.14%) |
Apr 02, 2024 | 39.92 | 39.97 | 39.91 | 39.92 | 11,660 | -0.03(-0.08%) |
Apr 01, 2024 | 39.96 | 39.96 | 39.94 | 39.96 | 4,154 | -0.24(-0.59%) |
Mar 28, 2024 | 40.23 | 40.25 | 40.18 | 40.19 | 5,329 | -0.12(-0.29%) |
Mar 27, 2024 | 40.16 | 40.32 | 40.16 | 40.31 | 50,783 | +0.10(+0.24%) |
Mar 26, 2024 | 40.12 | 40.45 | 40.10 | 40.21 | 52,076 | +0.08(+0.19%) |
Mar 25, 2024 | 40.16 | 40.16 | 40.13 | 40.13 | 151 | -0.04(-0.11%) |
Mar 22, 2024 | 40.15 | 40.25 | 40.15 | 40.18 | 2,797 | +0.12(+0.30%) |
Mar 21, 2024 | 40.07 | 40.09 | 40.03 | 40.06 | 972 | -0.01(-0.02%) |
Mar 20, 2024 | 40.01 | 40.09 | 39.99 | 40.06 | 3,073 | +0.07(+0.19%) |
Mar 19, 2024 | 39.95 | 39.99 | 39.95 | 39.99 | 444 | +0.07(+0.17%) |
Mar 18, 2024 | 39.93 | 39.94 | 39.90 | 39.92 | 10,800 | +0.00(+0.01%) |
Mar 15, 2024 | 39.96 | 40.02 | 39.91 | 39.91 | 49,533 | -0.07(-0.17%) |
Mar 14, 2024 | 39.96 | 40.00 | 39.96 | 39.98 | 2,457 | -0.21(-0.52%) |
Mar 13, 2024 | 40.20 | 40.20 | 40.19 | 40.19 | 265 | -0.06(-0.14%) |
Mar 12, 2024 | 40.26 | 40.27 | 40.25 | 40.25 | 11,306 | -0.07(-0.18%) |
Mar 11, 2024 | 40.32 | 40.34 | 40.32 | 40.32 | 2,531 | -0.01(-0.04%) |
Mar 08, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 156 | +0.02(+0.04%) |
Mar 07, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 1,398 | +0.10(+0.24%) |
Mar 06, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 898 | +0.06(+0.15%) |
Mar 05, 2024 | 40.15 | 40.16 | 40.15 | 40.16 | 977 | +0.22(+0.55%) |
Mar 04, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 1,022 | +0.16(+0.41%) |
Mar 01, 2024 | 39.87 | 39.92 | 39.66 | 39.78 | 147,231 | -0.08(-0.20%) |
Feb 29, 2024 | 39.89 | 39.89 | 39.86 | 39.86 | 932 | +0.06(+0.15%) |
Feb 28, 2024 | 39.76 | 39.80 | 39.76 | 39.80 | 1,226 | +0.04(+0.11%) |
Feb 27, 2024 | 39.77 | 39.82 | 39.72 | 39.76 | 7,019 | -0.06(-0.16%) |
Feb 26, 2024 | 39.80 | 39.82 | 39.76 | 39.82 | 3,048 | -0.03(-0.07%) |
Feb 23, 2024 | 39.69 | 39.90 | 39.69 | 39.85 | 2,499 | +0.16(+0.39%) |
Feb 22, 2024 | 39.66 | 39.70 | 39.66 | 39.69 | 507 | +0.02(+0.06%) |
Feb 21, 2024 | 39.74 | 39.74 | 39.67 | 39.67 | 965 | -0.09(-0.24%) |
Feb 20, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 112 | +0.04(+0.10%) |
Feb 16, 2024 | 39.67 | 39.73 | 39.67 | 39.73 | 783 | -0.12(-0.29%) |
Feb 15, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 35 | +0.04(+0.10%) |
Feb 14, 2024 | 39.60 | 39.81 | 39.60 | 39.81 | 4,854 | +0.19(+0.48%) |
Feb 13, 2024 | 39.71 | 39.71 | 39.60 | 39.61 | 1,419 | -0.35(-0.87%) |
Feb 12, 2024 | 39.96 | 39.99 | 39.95 | 39.96 | 3,270 | +0.04(+0.09%) |
Feb 09, 2024 | 39.88 | 39.93 | 39.88 | 39.92 | 1,029 | -0.04(-0.09%) |
Feb 08, 2024 | 39.93 | 39.96 | 39.93 | 39.96 | 2,870 | -0.07(-0.18%) |
Feb 07, 2024 | 40.12 | 40.12 | 40.03 | 40.03 | 299 | -0.10(-0.24%) |
Feb 06, 2024 | 40.08 | 40.15 | 40.08 | 40.13 | 590 | +0.22(+0.56%) |
Feb 05, 2024 | 39.86 | 39.96 | 39.83 | 39.90 | 2,792 | -0.32(-0.79%) |
Feb 02, 2024 | 40.28 | 40.28 | 40.16 | 40.22 | 2,519 | -0.40(-0.99%) |
Feb 01, 2024 | 40.55 | 40.65 | 40.55 | 40.62 | 5,845 | +0.28(+0.70%) |
Jan 31, 2024 | 40.44 | 40.44 | 40.29 | 40.34 | 2,066 | +0.15(+0.38%) |
Jan 30, 2024 | 40.19 | 40.19 | 40.13 | 40.19 | 2,507 | +0.01(+0.02%) |
Jan 29, 2024 | 40.07 | 40.18 | 40.07 | 40.18 | 2,526 | +0.26(+0.65%) |
Jan 26, 2024 | 39.90 | 39.99 | 39.90 | 39.92 | 6,788 | -0.08(-0.21%) |
Jan 25, 2024 | 39.92 | 40.04 | 39.89 | 40.01 | 2,902 | +0.15(+0.39%) |
Jan 24, 2024 | 39.91 | 39.91 | 39.85 | 39.85 | 740 | -0.03(-0.08%) |
Jan 23, 2024 | 39.93 | 39.95 | 39.86 | 39.88 | 5,010 | -0.11(-0.27%) |
Jan 22, 2024 | 40.00 | 40.00 | 39.99 | 39.99 | 519 | +0.06(+0.15%) |
Jan 19, 2024 | 39.87 | 39.93 | 39.83 | 39.93 | 5,246 | +0.03(+0.09%) |
Jan 18, 2024 | 39.87 | 39.90 | 39.87 | 39.90 | 148 | -0.08(-0.19%) |
Jan 17, 2024 | 39.93 | 39.98 | 39.93 | 39.97 | 1,689 | -0.13(-0.32%) |
Jan 16, 2024 | 40.16 | 40.16 | 40.04 | 40.10 | 3,119 | -0.25(-0.62%) |
Jan 12, 2024 | 40.40 | 40.40 | 40.31 | 40.35 | 612 | +0.09(+0.23%) |
Jan 11, 2024 | 40.12 | 40.26 | 40.12 | 40.26 | 3,200 | +0.17(+0.43%) |
Jan 10, 2024 | 40.12 | 40.12 | 40.06 | 40.09 | 7,144 | -0.02(-0.05%) |
Jan 09, 2024 | 40.03 | 40.13 | 39.97 | 40.11 | 15,847 | -0.03(-0.08%) |
Jan 08, 2024 | 40.16 | 40.18 | 40.10 | 40.14 | 8,037 | +0.18(+0.44%) |
Jan 05, 2024 | 40.17 | 40.17 | 39.97 | 39.97 | 1,740 | -0.10(-0.26%) |
Jan 04, 2024 | 40.13 | 40.13 | 40.03 | 40.07 | 11,099 | -0.21(-0.52%) |
Jan 03, 2024 | 40.10 | 40.31 | 40.10 | 40.28 | 863 | +0.05(+0.12%) |
Jan 02, 2024 | 40.27 | 40.28 | 40.23 | 40.23 | 1,085 | -0.18(-0.44%) |
Dec 29, 2023 | 40.39 | 40.46 | 40.37 | 40.41 | 7,511 | -0.08(-0.20%) |
Dec 28, 2023 | 40.46 | 40.52 | 40.46 | 40.49 | 4,933 | -0.10(-0.26%) |
Dec 27, 2023 | 40.44 | 40.59 | 40.44 | 40.59 | 1,505 | +0.24(+0.58%) |
Dec 26, 2023 | 40.40 | 40.40 | 40.33 | 40.36 | 1,758 | +0.08(+0.21%) |
Dec 22, 2023 | 40.30 | 40.30 | 40.26 | 40.27 | 5,551 | -0.04(-0.10%) |
Dec 21, 2023 | 40.32 | 40.33 | 40.28 | 40.31 | 4,811 | +0.05(+0.12%) |
Dec 20, 2023 | 40.26 | 40.31 | 40.24 | 40.27 | 1,273 | +0.08(+0.21%) |
Dec 19, 2023 | 40.22 | 40.22 | 40.15 | 40.18 | 2,274 | +0.08(+0.19%) |
Dec 18, 2023 | 40.06 | 40.12 | 40.06 | 40.11 | 3,660 | -0.02(-0.05%) |
Dec 15, 2023 | 40.13 | 40.13 | 40.10 | 40.13 | 1,896 | -0.07(-0.16%) |
Dec 14, 2023 | 40.10 | 40.24 | 40.10 | 40.19 | 2,092 | +0.33(+0.83%) |
Dec 13, 2023 | 39.45 | 39.87 | 39.45 | 39.86 | 3,809 | +0.49(+1.24%) |
Dec 12, 2023 | 39.28 | 39.37 | 39.27 | 39.37 | 1,702 | +0.11(+0.29%) |
Dec 11, 2023 | 39.20 | 39.27 | 39.20 | 39.26 | 548 | +0.01(+0.02%) |
Dec 08, 2023 | 39.28 | 39.28 | 39.25 | 39.25 | 1,001 | -0.22(-0.55%) |
Dec 07, 2023 | 39.43 | 39.53 | 39.43 | 39.47 | 1,450 | +0.00(+0.01%) |
Dec 06, 2023 | 39.43 | 39.58 | 39.43 | 39.47 | 2,427 | +0.13(+0.32%) |
Dec 05, 2023 | 39.35 | 39.37 | 39.34 | 39.34 | 609 | +0.23(+0.59%) |
Dec 04, 2023 | 39.05 | 39.18 | 39.05 | 39.11 | 1,124 | -0.14(-0.36%) |
Dec 01, 2023 | 39.15 | 39.28 | 39.15 | 39.25 | 2,732 | +0.33(+0.85%) |
Nov 30, 2023 | 38.92 | 38.95 | 38.91 | 38.92 | 1,339 | -0.13(-0.32%) |
Nov 29, 2023 | 39.03 | 39.05 | 38.99 | 39.05 | 2,592 | +0.19(+0.50%) |
Nov 28, 2023 | 38.83 | 38.85 | 38.83 | 38.85 | 984 | +0.18(+0.46%) |
Nov 27, 2023 | 38.56 | 38.69 | 38.56 | 38.67 | 1,449 | +0.20(+0.52%) |
Nov 24, 2023 | 38.43 | 38.48 | 38.43 | 38.47 | 867 | -0.14(-0.36%) |
Nov 22, 2023 | 38.61 | 38.61 | 38.61 | 38.61 | 265 | -0.00(-0.00%) |
Nov 21, 2023 | 38.56 | 38.67 | 38.56 | 38.62 | 1,594 | +0.03(+0.09%) |
Nov 20, 2023 | 38.55 | 38.58 | 38.55 | 38.58 | 1,959 | +0.09(+0.23%) |
Nov 17, 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 102 | +0.03(+0.09%) |
Nov 16, 2023 | 38.43 | 38.49 | 38.43 | 38.46 | 1,384 | +0.18(+0.46%) |
Nov 15, 2023 | 38.25 | 38.28 | 38.24 | 38.28 | 2,720 | -0.17(-0.44%) |
Nov 14, 2023 | 38.49 | 38.55 | 38.43 | 38.45 | 1,624 | +0.49(+1.28%) |
Nov 13, 2023 | 37.91 | 38.00 | 37.91 | 37.97 | 13,890 | +0.02(+0.06%) |
Nov 10, 2023 | 37.95 | 37.95 | 37.93 | 37.95 | 723 | +0.02(+0.05%) |
Nov 09, 2023 | 38.15 | 38.16 | 37.93 | 37.93 | 727 | -0.29(-0.75%) |
Nov 08, 2023 | 38.17 | 38.21 | 38.17 | 38.21 | 1,190 | +0.11(+0.29%) |
Nov 07, 2023 | 38.00 | 38.13 | 38.00 | 38.10 | 3,244 | +0.17(+0.44%) |
Nov 06, 2023 | 37.94 | 37.98 | 37.94 | 37.94 | 6,425 | -0.14(-0.38%) |
Nov 03, 2023 | 38.15 | 38.15 | 38.08 | 38.08 | 478 | +0.27(+0.70%) |
Nov 02, 2023 | 37.88 | 37.88 | 37.79 | 37.81 | 2,293 | +0.23(+0.61%) |
Nov 01, 2023 | 37.43 | 37.58 | 37.42 | 37.58 | 1,794 | +0.36(+0.98%) |
Oct 31, 2023 | 37.39 | 37.39 | 37.22 | 37.22 | 2,644 | +0.01(+0.03%) |
Oct 30, 2023 | 37.21 | 37.22 | 37.21 | 37.21 | 999 | -0.04(-0.10%) |
Oct 27, 2023 | 37.23 | 37.25 | 37.21 | 37.25 | 2,774 | -0.01(-0.04%) |
Oct 26, 2023 | 37.14 | 37.28 | 37.14 | 37.26 | 1,082 | +0.22(+0.60%) |
Oct 25, 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 927 | -0.26(-0.70%) |
Oct 24, 2023 | 37.18 | 37.30 | 37.18 | 37.30 | 1,571 | +0.13(+0.34%) |
Oct 23, 2023 | 36.93 | 37.19 | 36.93 | 37.17 | 3,294 | +0.14(+0.37%) |
Oct 20, 2023 | 37.09 | 37.09 | 37.01 | 37.03 | 3,047 | +0.07(+0.19%) |
Oct 19, 2023 | 37.04 | 37.04 | 36.96 | 36.96 | 2,662 | -0.12(-0.32%) |
Oct 18, 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 80 | -0.20(-0.54%) |
Oct 17, 2023 | 37.34 | 37.34 | 37.25 | 37.28 | 4,583 | -0.24(-0.65%) |
Oct 16, 2023 | 37.55 | 37.55 | 37.53 | 37.53 | 2,593 | -0.18(-0.48%) |
Oct 13, 2023 | 37.67 | 37.71 | 37.67 | 37.71 | 450 | +0.15(+0.39%) |
Oct 12, 2023 | 37.78 | 37.78 | 37.53 | 37.56 | 3,487 | -0.32(-0.85%) |
Oct 11, 2023 | 37.88 | 37.88 | 37.88 | 37.88 | 173 | +0.15(+0.41%) |
Oct 10, 2023 | 37.73 | 37.73 | 37.73 | 37.73 | 75 | -0.05(-0.12%) |
Oct 09, 2023 | 37.67 | 37.77 | 37.67 | 37.77 | 260 | +0.36(+0.97%) |
Oct 06, 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 103 | -0.16(-0.43%) |
Oct 05, 2023 | 37.58 | 37.58 | 37.56 | 37.57 | 2,548 | +0.05(+0.14%) |
Oct 04, 2023 | 37.45 | 37.52 | 37.45 | 37.52 | 484 | +0.21(+0.55%) |
Oct 03, 2023 | 37.52 | 37.52 | 37.32 | 37.32 | 3,414 | -0.34(-0.90%) |
Oct 02, 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 115 | -0.24(-0.64%) |
Sep 29, 2023 | 38.03 | 38.04 | 37.90 | 37.90 | 41,878 | -0.02(-0.06%) |
Sep 28, 2023 | 37.93 | 37.93 | 37.92 | 37.92 | 631 | +0.12(+0.32%) |
Sep 27, 2023 | 37.87 | 37.87 | 37.79 | 37.80 | 28,316 | -0.16(-0.42%) |
Sep 26, 2023 | 38.03 | 38.03 | 37.95 | 37.96 | 3,198 | -0.02(-0.06%) |
Sep 25, 2023 | 38.07 | 38.02 | 37.98 | 37.98 | 1,303 | -0.26(-0.68%) |
Sep 22, 2023 | 38.24 | 38.27 | 38.24 | 38.24 | 3,130 | +0.13(+0.34%) |
Sep 21, 2023 | 38.14 | 38.17 | 38.09 | 38.11 | 48,942 | -0.23(-0.60%) |
Sep 20, 2023 | 38.45 | 38.50 | 38.34 | 38.34 | 6,464 | -0.04(-0.10%) |
Sep 19, 2023 | 38.45 | 38.49 | 38.38 | 38.38 | 59,785 | -0.10(-0.26%) |
Sep 18, 2023 | 38.50 | 38.50 | 38.48 | 38.48 | 180 | +0.06(+0.15%) |
Sep 15, 2023 | 38.42 | 38.42 | 38.42 | 38.42 | 103 | -0.10(-0.25%) |
Sep 14, 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 56 | -0.05(-0.14%) |
Sep 13, 2023 | 38.57 | 38.57 | 38.57 | 38.57 | 2 | +0.06(+0.16%) |
Sep 12, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 4 | +0.03(+0.09%) |
Sep 11, 2023 | 38.44 | 38.51 | 38.44 | 38.47 | 481 | -0.04(-0.10%) |
Sep 08, 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 106 | +0.01(+0.02%) |
Sep 07, 2023 | 38.48 | 38.50 | 38.48 | 38.50 | 246 | +0.13(+0.33%) |
Sep 06, 2023 | 38.37 | 38.37 | 38.37 | 38.37 | 40 | -0.04(-0.11%) |
Sep 05, 2023 | 38.48 | 38.48 | 38.42 | 38.42 | 833 | -0.21(-0.54%) |
Sep 01, 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 158 | -0.19(-0.48%) |
Aug 31, 2023 | 38.81 | 38.81 | 38.81 | 38.81 | 333 | +0.09(+0.22%) |
Aug 30, 2023 | 38.75 | 38.77 | 38.72 | 38.72 | 425 | -0.02(-0.06%) |
Aug 29, 2023 | 38.46 | 38.76 | 38.45 | 38.74 | 2,356 | +0.23(+0.60%) |
Aug 28, 2023 | 38.47 | 38.51 | 38.48 | 38.51 | 2,527 | +0.08(+0.22%) |
Aug 25, 2023 | 38.42 | 38.46 | 38.35 | 38.43 | 662 | +0.00(+0.00%) |
Aug 24, 2023 | 38.54 | 38.54 | 38.41 | 38.43 | 7,211 | -0.08(-0.20%) |
Aug 23, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 67 | +0.32(+0.84%) |
Aug 22, 2023 | 38.18 | 38.18 | 38.18 | 38.18 | 966 | +0.03(+0.08%) |
Aug 21, 2023 | 38.13 | 38.15 | 38.13 | 38.15 | 282 | -0.17(-0.45%) |
Aug 18, 2023 | 38.33 | 38.33 | 38.33 | 38.33 | 103 | +0.06(+0.15%) |
Aug 17, 2023 | 38.31 | 38.32 | 38.27 | 38.27 | 825 | -0.06(-0.15%) |
Aug 16, 2023 | 38.34 | 38.34 | 38.33 | 38.33 | 1,738 | -0.09(-0.24%) |
Aug 15, 2023 | 38.41 | 38.42 | 38.41 | 38.42 | 144 | -0.08(-0.20%) |
Aug 14, 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 43 | -0.04(-0.11%) |
Aug 11, 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 103 | -0.17(-0.45%) |
Aug 10, 2023 | 38.91 | 38.93 | 38.71 | 38.71 | 841 | -0.21(-0.53%) |
Aug 09, 2023 | 38.93 | 38.93 | 38.92 | 38.92 | 684 | +0.05(+0.12%) |
Aug 08, 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 342 | +0.12(+0.32%) |
Aug 07, 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 173 | -0.07(-0.19%) |
Aug 04, 2023 | 38.76 | 38.82 | 38.76 | 38.82 | 306 | +0.36(+0.92%) |
Aug 03, 2023 | 38.54 | 38.54 | 38.46 | 38.46 | 1,428 | -0.25(-0.66%) |
Aug 02, 2023 | 38.70 | 38.72 | 38.69 | 38.72 | 312 | -0.12(-0.32%) |
Aug 01, 2023 | 38.85 | 38.85 | 38.84 | 38.84 | 1,554 | -0.28(-0.72%) |
Jul 31, 2023 | 39.10 | 39.12 | 39.08 | 39.12 | 1,076 | +0.06(+0.15%) |
Jul 28, 2023 | 39.05 | 39.09 | 39.05 | 39.07 | 1,642 | +0.18(+0.45%) |
Jul 27, 2023 | 39.03 | 39.03 | 38.88 | 38.89 | 2,776 | -0.33(-0.84%) |
Jul 26, 2023 | 39.20 | 39.22 | 39.20 | 39.22 | 164 | +0.13(+0.34%) |
Jul 25, 2023 | 39.11 | 39.11 | 39.09 | 39.09 | 253 | -0.09(-0.24%) |
Jul 24, 2023 | 39.26 | 39.26 | 39.17 | 39.18 | 998 | +0.00(+0.00%) |
Jul 21, 2023 | 39.22 | 39.22 | 39.18 | 39.18 | 1,829 | +0.00(+0.00%) |
Jul 20, 2023 | 39.14 | 39.19 | 39.14 | 39.18 | 686 | -0.20(-0.52%) |
Jul 19, 2023 | 39.38 | 39.41 | 39.38 | 39.39 | 2,874 | +0.08(+0.22%) |
Jul 18, 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 11 | +0.02(+0.06%) |
Jul 17, 2023 | 39.24 | 39.30 | 39.24 | 39.28 | 1,114 | +0.06(+0.15%) |
Jul 14, 2023 | 39.25 | 39.25 | 39.22 | 39.22 | 861 | -0.15(-0.39%) |
Jul 13, 2023 | 39.34 | 39.37 | 39.29 | 39.37 | 1,766 | +0.29(+0.73%) |
Jul 12, 2023 | 39.05 | 39.12 | 39.03 | 39.09 | 10,643 | +0.33(+0.86%) |
Jul 11, 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 426 | +0.05(+0.13%) |
Jul 10, 2023 | 38.65 | 38.70 | 38.65 | 38.70 | 532 | +0.11(+0.30%) |
Jul 07, 2023 | 38.67 | 38.67 | 38.59 | 38.59 | 2,061 | +0.00(+0.01%) |
Jul 06, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 20 | -0.30(-0.77%) |
Jul 05, 2023 | 39.00 | 39.02 | 38.82 | 38.89 | 3,666 | -0.14(-0.36%) |
Jul 03, 2023 | 39.11 | 39.11 | 39.03 | 39.03 | 834 | -0.10(-0.25%) |
Jun 30, 2023 | 39.10 | 39.12 | 39.10 | 39.12 | 884 | +0.11(+0.29%) |
Jun 29, 2023 | 38.99 | 39.01 | 38.99 | 39.01 | 404 | -0.30(-0.76%) |
Jun 28, 2023 | 39.23 | 39.34 | 39.22 | 39.31 | 1,724 | +0.08(+0.22%) |
Jun 27, 2023 | 39.25 | 39.27 | 39.22 | 39.22 | 3,519 | -0.04(-0.10%) |
Jun 26, 2023 | 39.30 | 39.30 | 39.26 | 39.26 | 1,604 | +0.07(+0.17%) |
Jun 23, 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 104 | +0.12(+0.30%) |
Jun 22, 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 81 | -0.20(-0.50%) |
Jun 21, 2023 | 39.22 | 39.28 | 39.22 | 39.28 | 372 | +0.06(+0.16%) |
Jun 20, 2023 | 39.27 | 39.28 | 39.22 | 39.22 | 1,469 | +0.05(+0.12%) |
Jun 16, 2023 | 39.17 | 39.17 | 39.16 | 39.17 | 923 | -0.11(-0.28%) |
Jun 15, 2023 | 39.26 | 39.28 | 39.26 | 39.28 | 557 | +0.22(+0.57%) |
Jun 14, 2023 | 39.11 | 39.11 | 39.01 | 39.06 | 3,483 | +0.05(+0.14%) |
Jun 13, 2023 | 39.08 | 39.07 | 39.00 | 39.00 | 1,286 | -0.18(-0.46%) |
Jun 12, 2023 | 39.05 | 39.18 | 39.05 | 39.18 | 753 | +0.06(+0.16%) |
Jun 09, 2023 | 39.09 | 39.15 | 39.09 | 39.12 | 593 | -0.10(-0.25%) |
Jun 08, 2023 | 39.22 | 39.22 | 39.22 | 39.22 | 106 | +0.19(+0.48%) |
Jun 07, 2023 | 39.10 | 39.10 | 39.03 | 39.03 | 6,002 | -0.20(-0.51%) |
Jun 06, 2023 | 39.22 | 39.23 | 39.22 | 39.23 | 238 | +0.03(+0.09%) |
Jun 05, 2023 | 39.25 | 39.25 | 39.20 | 39.20 | 923 | +0.00(+0.00%) |
Jun 02, 2023 | 39.27 | 39.27 | 39.18 | 39.20 | 2,160 | -0.22(-0.57%) |