Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.80 | 40.83 | 40.75 | 40.81 | 17,683 | +0.15(+0.38%) |
May 30, 2024 | 40.75 | 40.75 | 40.63 | 40.66 | 16,710 | +0.08(+0.21%) |
May 29, 2024 | 40.55 | 40.57 | 40.47 | 40.57 | 27,633 | -0.11(-0.27%) |
May 28, 2024 | 40.91 | 40.91 | 40.66 | 40.68 | 58,040 | -0.14(-0.34%) |
May 24, 2024 | 40.82 | 40.85 | 40.79 | 40.82 | 23,999 | -0.01(-0.02%) |
May 23, 2024 | 40.95 | 40.95 | 40.75 | 40.83 | 67,050 | -0.10(-0.24%) |
May 22, 2024 | 40.88 | 40.94 | 40.87 | 40.93 | 33,362 | -0.02(-0.04%) |
May 21, 2024 | 40.97 | 40.97 | 40.93 | 40.94 | 30,958 | +0.07(+0.18%) |
May 20, 2024 | 40.88 | 40.90 | 40.85 | 40.87 | 16,134 | -0.03(-0.08%) |
May 17, 2024 | 40.97 | 40.97 | 40.88 | 40.90 | 25,645 | -0.11(-0.28%) |
May 16, 2024 | 41.11 | 41.11 | 40.99 | 41.02 | 37,204 | -0.15(-0.36%) |
May 15, 2024 | 41.00 | 41.17 | 40.96 | 41.17 | 31,953 | +0.35(+0.85%) |
May 14, 2024 | 40.78 | 40.82 | 40.73 | 40.82 | 28,193 | +0.10(+0.24%) |
May 13, 2024 | 40.80 | 40.80 | 40.68 | 40.72 | 72,402 | +0.05(+0.12%) |
May 10, 2024 | 40.72 | 40.72 | 40.62 | 40.67 | 41,570 | -0.28(-0.68%) |
May 09, 2024 | 40.63 | 40.95 | 40.63 | 40.95 | 32,064 | +0.33(+0.81%) |
May 08, 2024 | 40.77 | 40.77 | 40.62 | 40.62 | 51,385 | -0.10(-0.24%) |
May 07, 2024 | 40.78 | 40.82 | 40.69 | 40.72 | 50,876 | +0.17(+0.42%) |
May 06, 2024 | 40.61 | 40.65 | 40.55 | 40.55 | 45,089 | -0.04(-0.10%) |
May 03, 2024 | 40.61 | 40.61 | 40.52 | 40.59 | 40,775 | +0.22(+0.55%) |
May 02, 2024 | 40.23 | 40.37 | 40.18 | 40.37 | 21,473 | +0.14(+0.36%) |
May 01, 2024 | 40.14 | 40.32 | 40.11 | 40.22 | 35,075 | +0.15(+0.38%) |
Apr 30, 2024 | 40.16 | 40.16 | 40.07 | 40.07 | 59,782 | -0.16(-0.39%) |
Apr 29, 2024 | 40.24 | 40.25 | 40.17 | 40.23 | 72,451 | +0.12(+0.30%) |
Apr 26, 2024 | 40.07 | 40.16 | 40.07 | 40.11 | 27,386 | +0.08(+0.21%) |
Apr 25, 2024 | 39.97 | 40.03 | 39.97 | 40.02 | 47,036 | -0.11(-0.28%) |
Apr 24, 2024 | 40.18 | 40.18 | 40.07 | 40.14 | 51,679 | -0.08(-0.20%) |
Apr 23, 2024 | 40.13 | 40.27 | 40.13 | 40.22 | 49,863 | +0.08(+0.20%) |
Apr 22, 2024 | 40.12 | 40.16 | 40.09 | 40.14 | 20,944 | +0.02(+0.06%) |
Apr 19, 2024 | 40.19 | 40.19 | 40.07 | 40.11 | 27,905 | +0.06(+0.15%) |
Apr 18, 2024 | 40.22 | 40.22 | 40.03 | 40.05 | 23,627 | -0.12(-0.31%) |
Apr 17, 2024 | 40.08 | 40.18 | 40.04 | 40.18 | 51,500 | +0.19(+0.47%) |
Apr 16, 2024 | 40.04 | 40.04 | 39.93 | 39.99 | 24,485 | -0.15(-0.37%) |
Apr 15, 2024 | 40.28 | 40.28 | 40.06 | 40.14 | 25,760 | -0.26(-0.64%) |
Apr 12, 2024 | 40.40 | 40.45 | 40.38 | 40.40 | 72,234 | +0.09(+0.22%) |
Apr 11, 2024 | 40.38 | 40.38 | 40.22 | 40.31 | 34,277 | -0.01(-0.04%) |
Apr 10, 2024 | 40.70 | 40.70 | 40.31 | 40.32 | 25,273 | -0.76(-1.85%) |
Apr 09, 2024 | 40.82 | 41.08 | 40.74 | 41.08 | 27,494 | +0.43(+1.05%) |
Apr 08, 2024 | 40.71 | 40.71 | 40.60 | 40.65 | 75,983 | -0.10(-0.24%) |
Apr 05, 2024 | 40.80 | 40.80 | 40.66 | 40.75 | 20,148 | -0.22(-0.53%) |
Apr 04, 2024 | 40.85 | 40.97 | 40.75 | 40.97 | 147,431 | +0.21(+0.51%) |
Apr 03, 2024 | 40.65 | 40.77 | 40.60 | 40.76 | 54,432 | -0.11(-0.27%) |
Apr 02, 2024 | 40.73 | 40.87 | 40.65 | 40.87 | 29,327 | +0.07(+0.18%) |
Apr 01, 2024 | 41.04 | 41.04 | 40.79 | 40.80 | 11,642 | -0.29(-0.71%) |
Mar 28, 2024 | 41.15 | 41.15 | 41.06 | 41.09 | 32,218 | -0.00(-0.01%) |
Mar 27, 2024 | 41.02 | 41.09 | 40.98 | 41.09 | 29,836 | +0.11(+0.28%) |
Mar 26, 2024 | 40.96 | 40.99 | 40.89 | 40.98 | 28,780 | -0.24(-0.58%) |
Mar 25, 2024 | 41.02 | 41.22 | 40.94 | 41.22 | 19,514 | +0.22(+0.54%) |
Mar 22, 2024 | 41.22 | 41.22 | 40.97 | 40.99 | 26,541 | +0.18(+0.45%) |
Mar 21, 2024 | 41.01 | 41.01 | 40.81 | 40.81 | 20,549 | -0.03(-0.07%) |
Mar 20, 2024 | 40.91 | 41.08 | 40.76 | 40.84 | 43,952 | +0.08(+0.21%) |
Mar 19, 2024 | 40.84 | 40.84 | 40.70 | 40.76 | 19,926 | -0.01(-0.04%) |
Mar 18, 2024 | 40.71 | 40.77 | 40.64 | 40.77 | 32,739 | -0.03(-0.07%) |
Mar 15, 2024 | 40.69 | 40.80 | 40.66 | 40.80 | 29,796 | +0.06(+0.15%) |
Mar 14, 2024 | 40.93 | 40.93 | 40.73 | 40.74 | 44,040 | -0.23(-0.56%) |
Mar 13, 2024 | 41.00 | 41.02 | 40.92 | 40.97 | 62,149 | -0.06(-0.14%) |
Mar 12, 2024 | 41.02 | 41.04 | 40.99 | 41.03 | 773,667 | -0.10(-0.24%) |
Mar 11, 2024 | 41.24 | 41.24 | 41.09 | 41.13 | 14,026 | -0.03(-0.07%) |
Mar 08, 2024 | 41.26 | 41.26 | 41.15 | 41.16 | 33,188 | +0.04(+0.10%) |
Mar 07, 2024 | 41.14 | 41.14 | 41.06 | 41.12 | 57,052 | +0.07(+0.17%) |
Mar 06, 2024 | 40.98 | 41.08 | 40.98 | 41.05 | 268,096 | +0.10(+0.24%) |
Mar 05, 2024 | 40.96 | 41.01 | 40.89 | 40.95 | 15,360 | +0.19(+0.46%) |
Mar 04, 2024 | 40.85 | 40.85 | 40.73 | 40.76 | 11,568 | -0.06(-0.15%) |
Mar 01, 2024 | 40.81 | 40.83 | 40.60 | 40.82 | 21,131 | +0.13(+0.32%) |
Feb 29, 2024 | 40.66 | 40.70 | 40.64 | 40.69 | 12,223 | +0.12(+0.28%) |
Feb 28, 2024 | 40.54 | 40.58 | 40.49 | 40.58 | 11,976 | +0.05(+0.13%) |
Feb 27, 2024 | 40.56 | 40.58 | 40.50 | 40.52 | 14,261 | -0.06(-0.14%) |
Feb 26, 2024 | 40.69 | 40.70 | 40.55 | 40.58 | 11,936 | -0.05(-0.13%) |
Feb 23, 2024 | 40.53 | 40.64 | 40.53 | 40.63 | 19,339 | +0.17(+0.41%) |
Feb 22, 2024 | 40.51 | 40.51 | 40.44 | 40.47 | 32,723 | +0.01(+0.02%) |
Feb 21, 2024 | 40.62 | 40.62 | 40.43 | 40.46 | 12,419 | -0.10(-0.24%) |
Feb 20, 2024 | 40.60 | 40.75 | 40.55 | 40.55 | 25,480 | +0.10(+0.25%) |
Feb 16, 2024 | 40.63 | 40.63 | 40.44 | 40.46 | 51,813 | -0.15(-0.38%) |
Feb 15, 2024 | 40.65 | 40.65 | 40.55 | 40.61 | 23,647 | +0.12(+0.30%) |
Feb 14, 2024 | 40.43 | 40.58 | 40.41 | 40.49 | 36,666 | +0.08(+0.19%) |
Feb 13, 2024 | 40.53 | 40.53 | 40.40 | 40.41 | 47,632 | -0.32(-0.79%) |
Feb 12, 2024 | 40.74 | 40.86 | 40.69 | 40.73 | 10,920 | +0.02(+0.06%) |
Feb 09, 2024 | 40.68 | 40.71 | 40.67 | 40.71 | 11,823 | -0.01(-0.02%) |
Feb 08, 2024 | 40.77 | 40.77 | 40.69 | 40.72 | 16,618 | -0.11(-0.27%) |
Feb 07, 2024 | 40.92 | 40.92 | 40.82 | 40.83 | 30,439 | -0.07(-0.17%) |
Feb 06, 2024 | 40.76 | 40.96 | 40.69 | 40.90 | 167,974 | +0.18(+0.43%) |
Feb 05, 2024 | 40.78 | 40.78 | 40.72 | 40.72 | 9,745 | -0.39(-0.95%) |
Feb 02, 2024 | 41.11 | 41.11 | 40.96 | 41.11 | 37,163 | -0.20(-0.48%) |
Feb 01, 2024 | 41.22 | 41.36 | 41.22 | 41.31 | 32,807 | +0.24(+0.59%) |
Jan 31, 2024 | 40.97 | 41.13 | 40.97 | 41.07 | 24,177 | +0.17(+0.41%) |
Jan 30, 2024 | 40.96 | 40.96 | 40.83 | 40.90 | 17,683 | +0.05(+0.12%) |
Jan 29, 2024 | 40.81 | 40.86 | 40.78 | 40.85 | 21,393 | +0.15(+0.37%) |
Jan 26, 2024 | 40.77 | 40.77 | 40.66 | 40.70 | 29,966 | -0.02(-0.05%) |
Jan 25, 2024 | 40.71 | 40.73 | 40.62 | 40.72 | 48,494 | +0.17(+0.42%) |
Jan 24, 2024 | 40.79 | 40.79 | 40.54 | 40.55 | 35,191 | -0.07(-0.18%) |
Jan 23, 2024 | 40.68 | 40.68 | 40.59 | 40.62 | 31,147 | -0.09(-0.23%) |
Jan 22, 2024 | 40.74 | 40.74 | 40.69 | 40.71 | 8,232 | +0.12(+0.31%) |
Jan 19, 2024 | 40.55 | 40.59 | 40.48 | 40.59 | 15,763 | -0.00(-0.01%) |
Jan 18, 2024 | 40.69 | 40.69 | 40.55 | 40.59 | 48,907 | -0.07(-0.17%) |
Jan 17, 2024 | 40.86 | 40.86 | 40.63 | 40.66 | 18,836 | -0.16(-0.38%) |
Jan 16, 2024 | 40.89 | 40.96 | 40.77 | 40.82 | 24,806 | -0.23(-0.55%) |
Jan 12, 2024 | 41.06 | 41.07 | 40.99 | 41.04 | 16,320 | +0.13(+0.31%) |
Jan 11, 2024 | 40.83 | 40.92 | 40.77 | 40.91 | 24,343 | +0.15(+0.36%) |
Jan 10, 2024 | 41.02 | 41.02 | 40.76 | 40.77 | 20,851 | -0.04(-0.09%) |
Jan 09, 2024 | 40.89 | 40.89 | 40.74 | 40.80 | 18,331 | +0.05(+0.11%) |
Jan 08, 2024 | 40.69 | 40.81 | 40.66 | 40.76 | 22,763 | +0.13(+0.31%) |
Jan 05, 2024 | 40.65 | 40.89 | 40.63 | 40.63 | 16,127 | -0.13(-0.31%) |
Jan 04, 2024 | 40.81 | 40.90 | 40.72 | 40.76 | 29,485 | -0.15(-0.37%) |
Jan 03, 2024 | 40.74 | 40.91 | 40.74 | 40.91 | 20,066 | -0.01(-0.04%) |
Jan 02, 2024 | 40.92 | 40.98 | 40.92 | 40.92 | 33,921 | -0.17(-0.41%) |
Dec 29, 2023 | 41.27 | 41.27 | 41.08 | 41.09 | 25,968 | -0.09(-0.21%) |
Dec 28, 2023 | 41.22 | 41.24 | 41.14 | 41.18 | 33,580 | -0.03(-0.07%) |
Dec 27, 2023 | 41.09 | 41.22 | 41.09 | 41.21 | 9,044 | +0.21(+0.50%) |
Dec 26, 2023 | 40.98 | 41.00 | 40.93 | 41.00 | 7,840 | +0.01(+0.02%) |
Dec 22, 2023 | 41.07 | 41.07 | 40.93 | 40.99 | 62,564 | +0.01(+0.02%) |
Dec 21, 2023 | 41.01 | 41.07 | 40.95 | 40.98 | 33,177 | +0.05(+0.11%) |
Dec 20, 2023 | 40.88 | 40.97 | 40.84 | 40.94 | 178,974 | +0.11(+0.27%) |
Dec 19, 2023 | 40.91 | 41.04 | 40.83 | 40.83 | 33,718 | +0.02(+0.05%) |
Dec 18, 2023 | 40.85 | 40.85 | 40.75 | 40.81 | 47,371 | -0.01(-0.04%) |
Dec 15, 2023 | 40.76 | 40.86 | 40.76 | 40.82 | 22,951 | -0.00(-0.01%) |
Dec 14, 2023 | 40.77 | 40.87 | 40.69 | 40.83 | 57,233 | +0.49(+1.21%) |
Dec 13, 2023 | 40.20 | 40.49 | 40.09 | 40.34 | 45,776 | +0.38(+0.94%) |
Dec 12, 2023 | 40.14 | 40.14 | 39.92 | 39.96 | 304,810 | +0.09(+0.22%) |
Dec 11, 2023 | 39.89 | 39.98 | 39.79 | 39.87 | 37,361 | -0.09(-0.22%) |
Dec 08, 2023 | 40.03 | 40.03 | 39.87 | 39.96 | 44,146 | -0.14(-0.34%) |
Dec 07, 2023 | 40.07 | 40.33 | 40.03 | 40.09 | 422,913 | -0.08(-0.19%) |
Dec 06, 2023 | 39.99 | 40.31 | 39.99 | 40.17 | 77,509 | +0.13(+0.32%) |
Dec 05, 2023 | 39.83 | 40.07 | 39.77 | 40.05 | 91,641 | +0.27(+0.69%) |
Dec 04, 2023 | 39.80 | 39.89 | 39.68 | 39.77 | 67,597 | +0.04(+0.10%) |
Dec 01, 2023 | 39.48 | 39.82 | 39.47 | 39.73 | 67,134 | +0.23(+0.59%) |
Nov 30, 2023 | 39.55 | 39.82 | 39.49 | 39.50 | 93,377 | -0.17(-0.42%) |
Nov 29, 2023 | 39.56 | 39.80 | 39.46 | 39.66 | 65,487 | +0.26(+0.67%) |
Nov 28, 2023 | 39.24 | 39.51 | 39.24 | 39.40 | 27,584 | +0.19(+0.50%) |
Nov 27, 2023 | 39.12 | 39.23 | 39.11 | 39.21 | 61,261 | +0.14(+0.35%) |
Nov 24, 2023 | 39.06 | 39.07 | 39.05 | 39.07 | 6,670 | -0.08(-0.20%) |
Nov 22, 2023 | 39.30 | 39.30 | 39.10 | 39.15 | 5,702 | -0.06(-0.15%) |
Nov 21, 2023 | 39.12 | 39.29 | 39.03 | 39.21 | 29,361 | +0.10(+0.25%) |
Nov 20, 2023 | 38.96 | 39.15 | 38.96 | 39.11 | 38,684 | +0.13(+0.34%) |
Nov 17, 2023 | 39.11 | 39.11 | 38.92 | 38.98 | 36,991 | +0.05(+0.12%) |
Nov 16, 2023 | 38.93 | 38.99 | 38.89 | 38.93 | 10,625 | +0.14(+0.37%) |
Nov 15, 2023 | 38.85 | 38.89 | 38.74 | 38.79 | 42,250 | -0.18(-0.47%) |
Nov 14, 2023 | 38.94 | 38.98 | 38.86 | 38.97 | 17,461 | +0.49(+1.29%) |
Nov 13, 2023 | 38.33 | 38.50 | 38.33 | 38.48 | 22,604 | -0.07(-0.18%) |
Nov 10, 2023 | 38.50 | 38.55 | 38.46 | 38.55 | 18,480 | +0.08(+0.20%) |
Nov 09, 2023 | 38.63 | 38.70 | 38.40 | 38.47 | 52,211 | -0.21(-0.55%) |
Nov 08, 2023 | 38.60 | 38.69 | 38.56 | 38.68 | 8,178 | +0.18(+0.47%) |
Nov 07, 2023 | 38.43 | 38.62 | 38.42 | 38.50 | 11,358 | +0.14(+0.37%) |
Nov 06, 2023 | 38.41 | 38.41 | 38.31 | 38.36 | 24,165 | -0.17(-0.43%) |
Nov 03, 2023 | 38.64 | 38.69 | 38.53 | 38.53 | 2,715 | +0.25(+0.65%) |
Nov 02, 2023 | 38.25 | 38.28 | 38.18 | 38.28 | 7,374 | +0.31(+0.82%) |
Nov 01, 2023 | 37.70 | 37.97 | 37.70 | 37.97 | 15,893 | +0.34(+0.89%) |
Oct 31, 2023 | 37.65 | 37.72 | 37.63 | 37.63 | 8,219 | -0.01(-0.02%) |
Oct 30, 2023 | 37.60 | 37.67 | 37.58 | 37.64 | 7,116 | -0.07(-0.18%) |
Oct 27, 2023 | 37.70 | 37.71 | 37.67 | 37.71 | 5,958 | -0.00(-0.01%) |
Oct 26, 2023 | 37.53 | 37.72 | 37.53 | 37.71 | 5,098 | +0.23(+0.61%) |
Oct 25, 2023 | 37.60 | 37.60 | 37.48 | 37.49 | 5,023 | -0.28(-0.75%) |
Oct 24, 2023 | 37.66 | 37.77 | 37.65 | 37.77 | 10,592 | +0.16(+0.43%) |
Oct 23, 2023 | 37.35 | 37.68 | 37.35 | 37.61 | 11,529 | +0.06(+0.17%) |
Oct 20, 2023 | 37.48 | 37.55 | 37.45 | 37.54 | 19,840 | +0.12(+0.33%) |
Oct 19, 2023 | 37.59 | 37.66 | 37.29 | 37.42 | 17,478 | -0.14(-0.37%) |
Oct 18, 2023 | 37.77 | 37.77 | 37.54 | 37.56 | 12,030 | -0.31(-0.82%) |
Oct 17, 2023 | 37.83 | 37.99 | 37.80 | 37.87 | 49,069 | -0.13(-0.33%) |
Oct 16, 2023 | 38.02 | 38.02 | 37.94 | 38.00 | 21,513 | -0.15(-0.38%) |
Oct 13, 2023 | 38.17 | 38.17 | 38.14 | 38.14 | 2,757 | +0.12(+0.31%) |
Oct 12, 2023 | 38.28 | 38.28 | 37.97 | 38.03 | 23,839 | -0.28(-0.73%) |
Oct 11, 2023 | 38.25 | 38.31 | 38.22 | 38.31 | 12,002 | +0.21(+0.55%) |
Oct 10, 2023 | 38.07 | 38.11 | 38.07 | 38.10 | 4,833 | +0.01(+0.02%) |
Oct 09, 2023 | 37.97 | 38.09 | 37.94 | 38.09 | 1,589 | +0.31(+0.81%) |
Oct 06, 2023 | 37.64 | 37.83 | 37.64 | 37.79 | 3,550 | -0.14(-0.36%) |
Oct 05, 2023 | 37.91 | 37.94 | 37.91 | 37.92 | 5,909 | +0.01(+0.03%) |
Oct 04, 2023 | 37.84 | 37.91 | 37.75 | 37.91 | 10,532 | +0.21(+0.56%) |
Oct 03, 2023 | 37.80 | 37.80 | 37.68 | 37.70 | 2,442 | -0.29(-0.78%) |
Oct 02, 2023 | 38.23 | 38.23 | 38.00 | 38.00 | 3,415 | -0.28(-0.74%) |
Sep 29, 2023 | 38.44 | 38.44 | 38.28 | 38.28 | 4,678 | -0.02(-0.06%) |
Sep 28, 2023 | 38.11 | 38.30 | 38.08 | 38.30 | 7,203 | +0.12(+0.31%) |
Sep 27, 2023 | 38.43 | 38.43 | 38.13 | 38.18 | 11,155 | -0.15(-0.39%) |
Sep 26, 2023 | 38.42 | 38.48 | 38.32 | 38.33 | 8,024 | -0.07(-0.18%) |
Sep 25, 2023 | 38.45 | 38.42 | 38.39 | 38.40 | 5,013 | -0.26(-0.67%) |
Sep 22, 2023 | 38.64 | 38.66 | 38.64 | 38.66 | 1,674 | +0.13(+0.35%) |
Sep 21, 2023 | 38.59 | 38.60 | 38.52 | 38.52 | 19,913 | -0.27(-0.70%) |
Sep 20, 2023 | 38.91 | 38.93 | 38.80 | 38.80 | 7,503 | -0.03(-0.07%) |
Sep 19, 2023 | 38.88 | 38.94 | 38.82 | 38.82 | 14,592 | -0.12(-0.31%) |
Sep 18, 2023 | 38.85 | 39.01 | 38.85 | 38.94 | 41,916 | +0.08(+0.19%) |
Sep 15, 2023 | 38.91 | 38.91 | 38.87 | 38.87 | 4,624 | -0.07(-0.19%) |
Sep 14, 2023 | 39.02 | 39.02 | 38.93 | 38.94 | 4,846 | -0.06(-0.14%) |
Sep 13, 2023 | 38.98 | 39.18 | 38.98 | 39.00 | 18,535 | +0.05(+0.14%) |
Sep 12, 2023 | 38.93 | 38.94 | 38.90 | 38.94 | 2,373 | +0.02(+0.05%) |
Sep 11, 2023 | 38.93 | 38.95 | 38.92 | 38.92 | 1,691 | -0.04(-0.11%) |
Sep 08, 2023 | 39.05 | 39.05 | 38.97 | 38.97 | 693 | +0.05(+0.12%) |
Sep 07, 2023 | 38.90 | 38.93 | 38.90 | 38.92 | 7,781 | +0.10(+0.25%) |
Sep 06, 2023 | 38.83 | 38.86 | 38.75 | 38.82 | 70,143 | +0.01(+0.02%) |
Sep 05, 2023 | 38.93 | 38.93 | 38.81 | 38.81 | 7,863 | -0.31(-0.78%) |
Sep 01, 2023 | 39.14 | 39.19 | 39.10 | 39.12 | 5,876 | -0.24(-0.60%) |
Aug 31, 2023 | 39.27 | 39.42 | 39.21 | 39.35 | 13,515 | +0.14(+0.36%) |
Aug 30, 2023 | 39.20 | 39.33 | 39.19 | 39.21 | 6,536 | +0.00(+0.01%) |
Aug 29, 2023 | 38.96 | 39.21 | 38.96 | 39.21 | 74,830 | +0.24(+0.62%) |
Aug 28, 2023 | 38.99 | 38.99 | 38.93 | 38.97 | 2,532 | +0.07(+0.19%) |
Aug 25, 2023 | 38.88 | 38.97 | 38.75 | 38.89 | 10,632 | +0.00(+0.00%) |
Aug 24, 2023 | 38.93 | 38.97 | 38.82 | 38.89 | 20,060 | -0.06(-0.16%) |
Aug 23, 2023 | 38.86 | 38.95 | 38.86 | 38.95 | 8,139 | +0.34(+0.89%) |
Aug 22, 2023 | 38.56 | 38.64 | 38.56 | 38.61 | 5,489 | +0.03(+0.07%) |
Aug 21, 2023 | 38.62 | 38.62 | 38.58 | 38.58 | 1,962 | -0.15(-0.39%) |
Aug 18, 2023 | 38.78 | 38.78 | 38.73 | 38.73 | 2,558 | +0.03(+0.09%) |
Aug 17, 2023 | 38.71 | 38.71 | 38.65 | 38.70 | 10,922 | -0.04(-0.11%) |
Aug 16, 2023 | 38.88 | 38.89 | 38.74 | 38.74 | 7,106 | -0.13(-0.33%) |
Aug 15, 2023 | 38.96 | 38.96 | 38.87 | 38.87 | 2,202 | -0.06(-0.15%) |
Aug 14, 2023 | 38.93 | 39.02 | 38.93 | 38.93 | 3,026 | -0.07(-0.17%) |
Aug 11, 2023 | 39.01 | 39.09 | 39.00 | 39.00 | 5,346 | -0.11(-0.28%) |
Aug 10, 2023 | 39.37 | 39.37 | 39.11 | 39.11 | 1,710 | -0.20(-0.50%) |
Aug 09, 2023 | 39.29 | 39.39 | 39.29 | 39.31 | 33,077 | +0.08(+0.20%) |
Aug 08, 2023 | 39.27 | 39.27 | 39.21 | 39.23 | 7,501 | +0.12(+0.32%) |
Aug 07, 2023 | 39.11 | 39.15 | 39.09 | 39.10 | 8,850 | -0.07(-0.18%) |
Aug 04, 2023 | 39.04 | 39.18 | 39.04 | 39.18 | 18,311 | +0.30(+0.78%) |
Aug 03, 2023 | 38.88 | 38.91 | 38.84 | 38.87 | 9,361 | -0.25(-0.64%) |
Aug 02, 2023 | 39.12 | 39.13 | 39.01 | 39.12 | 24,748 | -0.12(-0.31%) |
Aug 01, 2023 | 39.30 | 39.31 | 39.22 | 39.24 | 5,057 | -0.21(-0.52%) |
Jul 31, 2023 | 39.46 | 39.51 | 39.43 | 39.45 | 40,180 | +0.05(+0.12%) |
Jul 28, 2023 | 39.34 | 39.40 | 39.34 | 39.40 | 11,461 | +0.16(+0.40%) |
Jul 27, 2023 | 39.52 | 39.52 | 39.23 | 39.24 | 8,790 | -0.31(-0.78%) |
Jul 26, 2023 | 39.51 | 39.57 | 39.49 | 39.55 | 5,141 | +0.12(+0.30%) |
Jul 25, 2023 | 39.35 | 39.45 | 39.35 | 39.43 | 5,773 | -0.03(-0.07%) |
Jul 24, 2023 | 39.58 | 39.58 | 39.46 | 39.46 | 30,024 | -0.00(-0.01%) |
Jul 21, 2023 | 39.51 | 39.51 | 39.47 | 39.47 | 4,131 | +0.02(+0.05%) |
Jul 20, 2023 | 39.49 | 39.50 | 39.43 | 39.45 | 8,728 | -0.16(-0.41%) |
Jul 19, 2023 | 39.58 | 39.62 | 39.52 | 39.61 | 6,427 | +0.11(+0.28%) |
Jul 18, 2023 | 39.57 | 39.57 | 39.50 | 39.50 | 5,474 | +0.04(+0.10%) |
Jul 17, 2023 | 39.46 | 39.47 | 39.39 | 39.46 | 11,806 | +0.03(+0.07%) |
Jul 14, 2023 | 39.56 | 39.69 | 39.43 | 39.43 | 69,222 | -0.16(-0.41%) |
Jul 13, 2023 | 39.52 | 39.60 | 39.48 | 39.60 | 8,495 | +0.24(+0.62%) |
Jul 12, 2023 | 39.24 | 39.37 | 39.24 | 39.35 | 19,773 | +0.32(+0.82%) |
Jul 11, 2023 | 38.98 | 39.06 | 38.98 | 39.03 | 2,818 | +0.08(+0.20%) |
Jul 10, 2023 | 38.91 | 38.97 | 38.87 | 38.95 | 14,721 | +0.09(+0.23%) |
Jul 07, 2023 | 38.81 | 38.95 | 38.81 | 38.86 | 18,783 | -0.02(-0.05%) |
Jul 06, 2023 | 38.88 | 38.89 | 38.79 | 38.88 | 21,211 | -0.22(-0.57%) |
Jul 05, 2023 | 39.23 | 39.23 | 39.09 | 39.10 | 9,080 | -0.20(-0.50%) |
Jul 03, 2023 | 39.35 | 39.42 | 39.30 | 39.30 | 3,700 | -0.04(-0.09%) |
Jun 30, 2023 | 39.25 | 39.34 | 39.25 | 39.34 | 5,441 | +0.13(+0.34%) |
Jun 29, 2023 | 39.26 | 39.26 | 39.17 | 39.20 | 15,146 | -0.23(-0.59%) |
Jun 28, 2023 | 39.39 | 39.46 | 39.17 | 39.43 | 20,616 | +0.06(+0.15%) |
Jun 27, 2023 | 39.44 | 39.49 | 39.34 | 39.37 | 19,758 | -0.04(-0.09%) |
Jun 26, 2023 | 39.41 | 39.43 | 39.40 | 39.41 | 8,261 | +0.07(+0.19%) |
Jun 23, 2023 | 39.40 | 39.40 | 39.31 | 39.34 | 24,357 | +0.04(+0.11%) |
Jun 22, 2023 | 39.36 | 39.36 | 39.29 | 39.29 | 12,921 | -0.16(-0.41%) |
Jun 21, 2023 | 39.32 | 39.46 | 39.27 | 39.45 | 13,341 | +0.07(+0.19%) |
Jun 20, 2023 | 39.35 | 39.43 | 39.35 | 39.38 | 13,019 | +0.05(+0.13%) |
Jun 16, 2023 | 39.38 | 39.38 | 39.29 | 39.33 | 6,999 | -0.05(-0.13%) |