Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.36 | 46.82 | 46.09 | 46.79 | 220,227 | +0.45(+0.97%) |
May 30, 2024 | 46.23 | 46.52 | 46.23 | 46.34 | 310,451 | +0.13(+0.28%) |
May 29, 2024 | 46.30 | 46.30 | 46.14 | 46.21 | 189,955 | -0.43(-0.92%) |
May 28, 2024 | 46.69 | 46.75 | 46.43 | 46.64 | 277,972 | +0.15(+0.32%) |
May 24, 2024 | 46.37 | 46.56 | 46.32 | 46.49 | 231,170 | +0.30(+0.65%) |
May 23, 2024 | 46.80 | 46.82 | 46.12 | 46.19 | 319,529 | -0.35(-0.75%) |
May 22, 2024 | 46.72 | 46.72 | 46.35 | 46.54 | 324,965 | -0.25(-0.53%) |
May 21, 2024 | 46.70 | 46.81 | 46.63 | 46.79 | 199,708 | +0.09(+0.19%) |
May 20, 2024 | 46.74 | 46.86 | 46.65 | 46.70 | 263,494 | -0.03(-0.06%) |
May 17, 2024 | 46.70 | 46.74 | 46.59 | 46.73 | 216,494 | +0.05(+0.11%) |
May 16, 2024 | 46.79 | 46.89 | 46.68 | 46.68 | 221,664 | -0.09(-0.19%) |
May 15, 2024 | 46.50 | 46.79 | 46.40 | 46.77 | 288,435 | +0.56(+1.21%) |
May 14, 2024 | 46.06 | 46.24 | 46.00 | 46.21 | 321,480 | +0.27(+0.59%) |
May 13, 2024 | 46.04 | 46.09 | 45.87 | 45.94 | 237,928 | +0.13(+0.28%) |
May 10, 2024 | 45.88 | 45.95 | 45.76 | 45.81 | 222,712 | +0.14(+0.31%) |
May 09, 2024 | 45.39 | 45.68 | 45.34 | 45.67 | 212,591 | +0.30(+0.66%) |
May 08, 2024 | 45.13 | 45.41 | 45.03 | 45.37 | 228,412 | +0.11(+0.24%) |
May 07, 2024 | 45.19 | 45.36 | 45.17 | 45.26 | 151,272 | +0.17(+0.38%) |
May 06, 2024 | 44.96 | 45.09 | 44.91 | 45.09 | 251,103 | +0.31(+0.69%) |
May 03, 2024 | 44.85 | 44.94 | 44.56 | 44.78 | 213,851 | +0.43(+0.97%) |
May 02, 2024 | 44.29 | 44.45 | 44.00 | 44.35 | 246,170 | +0.40(+0.91%) |
May 01, 2024 | 44.00 | 44.48 | 43.87 | 43.95 | 254,046 | -0.21(-0.48%) |
Apr 30, 2024 | 44.68 | 44.68 | 44.15 | 44.16 | 337,090 | -0.64(-1.43%) |
Apr 29, 2024 | 44.59 | 44.81 | 44.59 | 44.80 | 161,417 | +0.39(+0.88%) |
Apr 26, 2024 | 44.44 | 44.59 | 44.41 | 44.41 | 234,498 | +0.06(+0.14%) |
Apr 25, 2024 | 44.13 | 44.44 | 44.00 | 44.35 | 214,494 | -0.06(-0.14%) |
Apr 24, 2024 | 44.43 | 44.48 | 44.24 | 44.41 | 200,613 | -0.02(-0.05%) |
Apr 23, 2024 | 44.10 | 44.44 | 43.99 | 44.43 | 261,735 | +0.44(+1.00%) |
Apr 22, 2024 | 43.73 | 44.17 | 43.56 | 43.99 | 642,032 | +0.44(+1.01%) |
Apr 19, 2024 | 43.50 | 43.75 | 43.47 | 43.55 | 472,550 | +0.05(+0.11%) |
Apr 18, 2024 | 43.64 | 43.74 | 43.38 | 43.50 | 411,500 | +0.02(+0.05%) |
Apr 17, 2024 | 43.74 | 43.82 | 43.34 | 43.48 | 204,881 | -0.07(-0.16%) |
Apr 16, 2024 | 43.79 | 43.79 | 43.44 | 43.55 | 306,658 | -0.23(-0.53%) |
Apr 15, 2024 | 44.54 | 44.57 | 43.67 | 43.78 | 406,684 | -0.38(-0.86%) |
Apr 12, 2024 | 44.54 | 44.67 | 44.05 | 44.16 | 221,036 | -0.59(-1.32%) |
Apr 11, 2024 | 44.65 | 44.85 | 44.31 | 44.75 | 310,820 | +0.24(+0.54%) |
Apr 10, 2024 | 44.63 | 44.69 | 44.29 | 44.51 | 290,702 | -0.59(-1.31%) |
Apr 09, 2024 | 45.12 | 45.14 | 44.70 | 45.10 | 207,184 | +0.13(+0.29%) |
Apr 08, 2024 | 45.02 | 45.08 | 44.92 | 44.97 | 154,437 | +0.00(+0.00%) |
Apr 05, 2024 | 44.71 | 45.07 | 44.56 | 44.97 | 373,088 | +0.35(+0.78%) |
Apr 04, 2024 | 45.26 | 45.32 | 44.55 | 44.62 | 266,858 | -0.34(-0.76%) |
Apr 03, 2024 | 44.88 | 45.07 | 44.84 | 44.96 | 224,788 | +0.06(+0.13%) |
Apr 02, 2024 | 44.96 | 44.96 | 44.81 | 44.90 | 288,032 | -0.23(-0.51%) |
Apr 01, 2024 | 45.39 | 45.39 | 45.06 | 45.13 | 275,825 | -0.18(-0.40%) |
Mar 28, 2024 | 45.23 | 45.42 | 45.41 | 45.31 | 227,204 | +0.13(+0.29%) |
Mar 27, 2024 | 44.81 | 45.18 | 44.81 | 45.18 | 209,911 | +0.59(+1.32%) |
Mar 26, 2024 | 44.92 | 44.92 | 44.58 | 44.59 | 389,622 | -0.25(-0.56%) |
Mar 25, 2024 | 44.86 | 44.98 | 44.84 | 44.84 | 185,219 | -0.05(-0.11%) |
Mar 22, 2024 | 45.07 | 45.12 | 44.88 | 44.89 | 222,660 | -0.16(-0.36%) |
Mar 21, 2024 | 45.06 | 45.19 | 45.00 | 45.05 | 368,123 | +0.11(+0.24%) |
Mar 20, 2024 | 44.52 | 44.94 | 44.44 | 44.94 | 384,567 | +0.37(+0.83%) |
Mar 19, 2024 | 44.34 | 44.58 | 44.25 | 44.57 | 349,879 | +0.25(+0.56%) |
Mar 18, 2024 | 44.42 | 44.46 | 44.28 | 44.32 | 175,395 | +0.10(+0.23%) |
Mar 15, 2024 | 44.16 | 44.33 | 44.08 | 44.22 | 223,045 | -0.09(-0.20%) |
Mar 14, 2024 | 44.58 | 44.58 | 44.04 | 44.31 | 232,805 | -0.13(-0.29%) |
Mar 13, 2024 | 44.53 | 44.59 | 44.39 | 44.44 | 300,904 | -0.05(-0.11%) |
Mar 12, 2024 | 44.43 | 44.53 | 44.18 | 44.49 | 211,151 | +0.22(+0.49%) |
Mar 11, 2024 | 44.06 | 44.28 | 43.99 | 44.27 | 185,360 | +0.14(+0.31%) |
Mar 08, 2024 | 44.28 | 44.42 | 44.08 | 44.13 | 350,464 | -0.04(-0.09%) |
Mar 07, 2024 | 44.07 | 44.23 | 44.05 | 44.17 | 237,377 | +0.31(+0.70%) |
Mar 06, 2024 | 43.81 | 44.04 | 43.74 | 43.86 | 293,461 | +0.34(+0.77%) |
Mar 05, 2024 | 43.72 | 43.87 | 43.40 | 43.52 | 253,401 | -0.32(-0.72%) |
Mar 04, 2024 | 43.73 | 43.97 | 43.66 | 43.84 | 260,927 | +0.02(+0.05%) |
Mar 01, 2024 | 43.60 | 43.83 | 43.43 | 43.82 | 203,739 | +0.42(+0.96%) |
Feb 29, 2024 | 43.46 | 43.56 | 43.29 | 43.41 | 208,011 | +0.11(+0.25%) |
Feb 28, 2024 | 43.27 | 43.38 | 43.14 | 43.30 | 293,355 | -0.03(-0.07%) |
Feb 27, 2024 | 43.35 | 43.39 | 43.24 | 43.33 | 415,257 | +0.01(+0.02%) |
Feb 26, 2024 | 43.59 | 43.59 | 43.30 | 43.32 | 491,591 | -0.30(-0.68%) |
Feb 23, 2024 | 43.64 | 43.72 | 43.58 | 43.61 | 288,649 | +0.06(+0.14%) |
Feb 22, 2024 | 43.28 | 43.61 | 43.17 | 43.55 | 421,819 | +0.53(+1.22%) |
Feb 21, 2024 | 42.84 | 43.03 | 42.76 | 43.03 | 181,362 | +0.17(+0.39%) |
Feb 20, 2024 | 42.93 | 42.99 | 42.74 | 42.86 | 356,765 | -0.17(-0.39%) |
Feb 16, 2024 | 43.20 | 43.28 | 43.00 | 43.03 | 309,393 | -0.24(-0.55%) |
Feb 15, 2024 | 42.89 | 43.28 | 42.89 | 43.27 | 259,171 | +0.50(+1.16%) |
Feb 14, 2024 | 42.69 | 42.83 | 42.50 | 42.77 | 547,643 | +0.29(+0.68%) |
Feb 13, 2024 | 42.64 | 42.68 | 42.18 | 42.48 | 500,542 | -0.55(-1.27%) |
Feb 12, 2024 | 42.86 | 43.21 | 42.86 | 43.03 | 355,515 | +0.20(+0.46%) |
Feb 09, 2024 | 42.81 | 42.88 | 42.70 | 42.83 | 300,497 | -0.02(-0.05%) |
Feb 08, 2024 | 42.85 | 42.87 | 42.67 | 42.85 | 255,420 | -0.01(-0.02%) |
Feb 07, 2024 | 42.91 | 42.93 | 42.67 | 42.86 | 211,425 | +0.11(+0.26%) |
Feb 06, 2024 | 42.59 | 42.75 | 42.53 | 42.75 | 290,889 | +0.23(+0.54%) |
Feb 05, 2024 | 42.66 | 42.66 | 42.34 | 42.52 | 232,907 | -0.20(-0.46%) |
Feb 02, 2024 | 42.58 | 42.89 | 42.40 | 42.72 | 335,844 | +0.00(+0.00%) |
Feb 01, 2024 | 42.48 | 42.72 | 42.28 | 42.72 | 306,114 | +0.29(+0.68%) |
Jan 31, 2024 | 42.98 | 42.98 | 42.43 | 42.43 | 245,062 | -0.56(-1.29%) |
Jan 30, 2024 | 42.90 | 43.02 | 42.83 | 42.99 | 310,517 | +0.11(+0.25%) |
Jan 29, 2024 | 42.71 | 42.91 | 42.61 | 42.88 | 181,289 | +0.18(+0.42%) |
Jan 26, 2024 | 42.80 | 42.84 | 42.60 | 42.70 | 340,333 | -0.20(-0.46%) |
Jan 25, 2024 | 42.85 | 42.90 | 42.67 | 42.90 | 324,237 | +0.41(+0.96%) |
Jan 24, 2024 | 42.67 | 42.76 | 42.48 | 42.49 | 261,879 | +0.01(+0.02%) |
Jan 23, 2024 | 42.42 | 42.54 | 42.31 | 42.48 | 258,945 | +0.06(+0.14%) |
Jan 22, 2024 | 42.35 | 42.55 | 42.29 | 42.42 | 224,658 | +0.16(+0.38%) |
Jan 19, 2024 | 41.90 | 42.29 | 41.76 | 42.27 | 307,596 | +0.42(+1.00%) |
Jan 18, 2024 | 41.76 | 41.89 | 41.52 | 41.85 | 248,280 | +0.27(+0.64%) |
Jan 17, 2024 | 41.64 | 41.70 | 41.39 | 41.58 | 246,827 | -0.31(-0.73%) |
Jan 16, 2024 | 42.05 | 42.07 | 41.75 | 41.89 | 195,012 | -0.16(-0.38%) |
Jan 12, 2024 | 42.14 | 42.25 | 41.93 | 42.05 | 206,930 | +0.11(+0.26%) |
Jan 11, 2024 | 42.03 | 42.03 | 41.64 | 41.94 | 213,617 | -0.04(-0.09%) |
Jan 10, 2024 | 41.92 | 42.07 | 41.84 | 41.98 | 221,555 | +0.07(+0.17%) |
Jan 09, 2024 | 41.95 | 42.01 | 41.77 | 41.91 | 196,744 | -0.24(-0.56%) |
Jan 08, 2024 | 41.72 | 42.15 | 41.65 | 42.15 | 345,588 | +0.39(+0.93%) |
Jan 05, 2024 | 41.82 | 42.01 | 41.66 | 41.76 | 228,466 | -0.01(-0.02%) |
Jan 04, 2024 | 41.82 | 42.04 | 41.70 | 41.77 | 265,590 | +0.10(+0.24%) |
Jan 03, 2024 | 41.82 | 41.91 | 41.57 | 41.67 | 471,429 | -0.28(-0.66%) |
Jan 02, 2024 | 41.74 | 42.11 | 41.71 | 41.95 | 325,985 | +0.02(+0.05%) |
Dec 29, 2023 | 42.04 | 42.10 | 41.79 | 41.93 | 327,401 | -0.14(-0.33%) |
Dec 28, 2023 | 42.12 | 42.13 | 42.00 | 42.07 | 207,190 | -0.07(-0.16%) |
Dec 27, 2023 | 42.04 | 42.15 | 41.98 | 42.14 | 209,829 | +0.16(+0.38%) |
Dec 26, 2023 | 41.81 | 42.09 | 41.79 | 41.98 | 228,472 | +0.13(+0.31%) |
Dec 22, 2023 | 41.87 | 42.11 | 41.75 | 41.85 | 172,625 | +0.13(+0.31%) |
Dec 21, 2023 | 41.59 | 41.72 | 41.33 | 41.72 | 299,001 | +0.48(+1.15%) |
Dec 20, 2023 | 41.83 | 41.92 | 41.24 | 41.24 | 384,281 | -0.57(-1.35%) |
Dec 19, 2023 | 41.56 | 41.81 | 41.53 | 41.81 | 438,544 | +0.35(+0.84%) |
Dec 18, 2023 | 41.53 | 41.60 | 41.46 | 41.46 | 231,450 | +0.25(+0.60%) |
Dec 15, 2023 | 41.35 | 41.44 | 41.16 | 41.21 | 215,994 | -0.16(-0.38%) |
Dec 14, 2023 | 41.11 | 41.48 | 41.11 | 41.37 | 531,734 | +0.52(+1.26%) |
Dec 13, 2023 | 40.23 | 40.87 | 40.15 | 40.86 | 242,170 | +0.72(+1.80%) |
Dec 12, 2023 | 40.13 | 40.24 | 39.97 | 40.14 | 286,343 | +0.00(+0.00%) |
Dec 11, 2023 | 39.99 | 40.16 | 39.96 | 40.14 | 194,699 | +0.17(+0.42%) |
Dec 08, 2023 | 39.81 | 40.06 | 39.76 | 39.97 | 199,264 | +0.14(+0.35%) |
Dec 07, 2023 | 39.78 | 39.88 | 39.68 | 39.83 | 284,005 | +0.15(+0.37%) |
Dec 06, 2023 | 40.06 | 40.06 | 39.65 | 39.68 | 247,610 | -0.27(-0.66%) |
Dec 05, 2023 | 40.04 | 40.06 | 39.89 | 39.95 | 295,233 | -0.15(-0.37%) |
Dec 04, 2023 | 39.95 | 40.13 | 39.94 | 40.10 | 166,415 | -0.04(-0.10%) |
Dec 01, 2023 | 39.80 | 40.17 | 39.71 | 40.14 | 233,444 | +0.31(+0.79%) |
Nov 30, 2023 | 39.69 | 39.84 | 39.57 | 39.82 | 250,899 | +0.24(+0.60%) |
Nov 29, 2023 | 39.71 | 39.82 | 39.57 | 39.59 | 225,695 | +0.02(+0.05%) |
Nov 28, 2023 | 39.46 | 39.67 | 39.37 | 39.57 | 234,443 | +0.08(+0.20%) |
Nov 27, 2023 | 39.50 | 39.54 | 39.39 | 39.49 | 160,303 | -0.03(-0.07%) |
Nov 24, 2023 | 39.42 | 39.56 | 39.42 | 39.52 | 93,292 | +0.11(+0.27%) |
Nov 22, 2023 | 39.34 | 39.45 | 39.27 | 39.41 | 188,291 | +0.12(+0.30%) |
Nov 21, 2023 | 39.39 | 39.39 | 39.20 | 39.29 | 285,149 | -0.14(-0.35%) |
Nov 20, 2023 | 39.21 | 39.50 | 39.13 | 39.43 | 276,914 | +0.22(+0.55%) |
Nov 17, 2023 | 39.10 | 39.26 | 39.05 | 39.21 | 210,990 | +0.24(+0.60%) |
Nov 16, 2023 | 38.99 | 39.05 | 38.80 | 38.98 | 471,449 | -0.09(-0.23%) |
Nov 15, 2023 | 38.93 | 39.14 | 38.93 | 39.07 | 169,519 | +0.20(+0.51%) |
Nov 14, 2023 | 38.58 | 38.98 | 38.58 | 38.87 | 756,254 | +0.78(+2.04%) |
Nov 13, 2023 | 38.06 | 38.21 | 37.99 | 38.09 | 122,940 | -0.06(-0.15%) |
Nov 10, 2023 | 37.93 | 38.19 | 37.73 | 38.15 | 135,477 | +0.47(+1.25%) |
Nov 09, 2023 | 38.07 | 38.11 | 37.66 | 37.68 | 143,255 | -0.27(-0.70%) |
Nov 08, 2023 | 38.10 | 38.13 | 37.87 | 37.95 | 116,506 | -0.13(-0.34%) |
Nov 07, 2023 | 38.09 | 38.10 | 37.92 | 38.07 | 135,409 | -0.10(-0.26%) |
Nov 06, 2023 | 38.31 | 38.33 | 38.02 | 38.17 | 246,504 | -0.17(-0.44%) |
Nov 03, 2023 | 38.27 | 38.46 | 38.25 | 38.34 | 402,812 | +0.27(+0.70%) |
Nov 02, 2023 | 37.58 | 38.08 | 37.53 | 38.07 | 431,255 | +0.76(+2.03%) |
Nov 01, 2023 | 37.11 | 37.37 | 37.05 | 37.32 | 183,206 | +0.31(+0.85%) |
Oct 31, 2023 | 36.76 | 37.02 | 36.65 | 37.00 | 237,864 | +0.18(+0.48%) |
Oct 30, 2023 | 36.61 | 36.90 | 36.57 | 36.83 | 432,567 | +0.40(+1.11%) |
Oct 27, 2023 | 36.90 | 36.90 | 36.27 | 36.42 | 300,334 | -0.35(-0.96%) |
Oct 26, 2023 | 36.98 | 37.08 | 36.70 | 36.78 | 150,187 | -0.27(-0.72%) |
Oct 25, 2023 | 37.20 | 37.36 | 36.99 | 37.04 | 173,213 | -0.22(-0.58%) |
Oct 24, 2023 | 37.26 | 37.35 | 37.08 | 37.26 | 250,545 | +0.20(+0.53%) |
Oct 23, 2023 | 37.14 | 37.42 | 36.99 | 37.06 | 515,550 | -0.27(-0.74%) |
Oct 20, 2023 | 37.61 | 37.71 | 37.31 | 37.34 | 126,269 | -0.27(-0.73%) |
Oct 19, 2023 | 38.01 | 38.14 | 37.60 | 37.61 | 159,777 | -0.40(-1.06%) |
Oct 18, 2023 | 38.24 | 38.32 | 37.92 | 38.01 | 253,009 | -0.38(-1.00%) |
Oct 17, 2023 | 38.13 | 38.55 | 38.09 | 38.40 | 243,610 | -0.01(-0.03%) |
Oct 16, 2023 | 38.19 | 38.48 | 38.16 | 38.41 | 209,784 | +0.34(+0.90%) |
Oct 13, 2023 | 38.28 | 38.38 | 37.97 | 38.06 | 160,802 | -0.02(-0.05%) |
Oct 12, 2023 | 38.35 | 38.35 | 37.85 | 38.08 | 129,265 | -0.19(-0.49%) |
Oct 11, 2023 | 38.24 | 38.29 | 38.02 | 38.27 | 194,762 | +0.06(+0.15%) |
Oct 10, 2023 | 38.17 | 38.44 | 38.12 | 38.21 | 195,297 | +0.23(+0.59%) |
Oct 09, 2023 | 37.57 | 38.03 | 37.54 | 37.99 | 218,207 | +0.40(+1.07%) |
Oct 06, 2023 | 37.07 | 37.77 | 36.93 | 37.58 | 278,523 | +0.40(+1.08%) |
Oct 05, 2023 | 37.16 | 37.28 | 37.01 | 37.18 | 116,200 | +0.05(+0.13%) |
Oct 04, 2023 | 37.12 | 37.18 | 36.85 | 37.13 | 220,702 | -0.05(-0.13%) |
Oct 03, 2023 | 37.47 | 37.58 | 37.07 | 37.18 | 302,972 | -0.44(-1.17%) |
Oct 02, 2023 | 37.85 | 37.90 | 37.42 | 37.62 | 276,056 | -0.27(-0.70%) |
Sep 29, 2023 | 38.25 | 38.25 | 37.76 | 37.89 | 199,980 | -0.24(-0.62%) |
Sep 28, 2023 | 37.84 | 38.14 | 37.73 | 38.12 | 220,519 | +0.27(+0.73%) |
Sep 27, 2023 | 37.94 | 37.96 | 37.56 | 37.85 | 146,766 | +0.09(+0.23%) |
Sep 26, 2023 | 38.02 | 38.11 | 37.70 | 37.76 | 236,018 | -0.46(-1.21%) |
Sep 25, 2023 | 38.06 | 38.23 | 38.06 | 38.22 | 180,091 | +0.00(+0.00%) |
Sep 22, 2023 | 38.43 | 38.47 | 38.20 | 38.22 | 213,808 | -0.18(-0.46%) |
Sep 21, 2023 | 38.83 | 38.83 | 38.39 | 38.40 | 364,843 | -0.61(-1.56%) |
Sep 20, 2023 | 39.42 | 39.49 | 39.00 | 39.01 | 124,555 | -0.29(-0.75%) |
Sep 19, 2023 | 39.31 | 39.40 | 39.11 | 39.30 | 214,602 | -0.01(-0.02%) |
Sep 18, 2023 | 39.28 | 39.42 | 39.20 | 39.31 | 130,603 | +0.03(+0.08%) |
Sep 15, 2023 | 39.57 | 39.61 | 39.24 | 39.28 | 186,468 | -0.43(-1.07%) |
Sep 14, 2023 | 39.48 | 39.74 | 39.46 | 39.71 | 145,418 | +0.45(+1.14%) |
Sep 13, 2023 | 39.31 | 39.42 | 39.18 | 39.26 | 137,530 | -0.05(-0.12%) |
Sep 12, 2023 | 39.25 | 39.48 | 39.23 | 39.31 | 147,409 | +0.05(+0.12%) |
Sep 11, 2023 | 39.39 | 39.46 | 39.19 | 39.26 | 132,528 | +0.04(+0.10%) |
Sep 08, 2023 | 39.15 | 39.32 | 39.15 | 39.22 | 113,121 | +0.09(+0.22%) |
Sep 07, 2023 | 39.14 | 39.24 | 39.02 | 39.13 | 158,439 | -0.26(-0.67%) |
Sep 06, 2023 | 39.59 | 39.59 | 39.15 | 39.39 | 226,121 | -0.28(-0.71%) |
Sep 05, 2023 | 39.86 | 39.93 | 39.67 | 39.68 | 172,009 | -0.18(-0.44%) |
Sep 01, 2023 | 39.92 | 40.03 | 39.74 | 39.85 | 160,573 | +0.17(+0.42%) |
Aug 31, 2023 | 39.83 | 39.84 | 39.67 | 39.69 | 178,631 | -0.06(-0.15%) |
Aug 30, 2023 | 39.72 | 39.85 | 39.66 | 39.75 | 121,346 | +0.09(+0.22%) |
Aug 29, 2023 | 39.25 | 39.68 | 39.20 | 39.66 | 216,652 | +0.37(+0.94%) |
Aug 28, 2023 | 39.12 | 39.29 | 39.08 | 39.29 | 118,782 | +0.40(+1.03%) |
Aug 25, 2023 | 38.87 | 39.02 | 38.59 | 38.89 | 132,412 | +0.14(+0.35%) |
Aug 24, 2023 | 39.12 | 39.31 | 38.73 | 38.75 | 121,581 | -0.33(-0.85%) |
Aug 23, 2023 | 38.71 | 39.08 | 38.71 | 39.08 | 172,798 | +0.38(+0.98%) |
Aug 22, 2023 | 39.08 | 39.09 | 38.68 | 38.70 | 134,901 | -0.25(-0.65%) |
Aug 21, 2023 | 38.89 | 38.97 | 38.62 | 38.96 | 155,258 | +0.17(+0.43%) |
Aug 18, 2023 | 38.50 | 38.89 | 38.45 | 38.79 | 137,424 | +0.09(+0.23%) |
Aug 17, 2023 | 38.93 | 39.03 | 38.68 | 38.70 | 206,464 | -0.09(-0.23%) |
Aug 16, 2023 | 39.06 | 39.21 | 38.79 | 38.79 | 169,591 | -0.33(-0.85%) |
Aug 15, 2023 | 39.36 | 39.38 | 39.05 | 39.12 | 185,796 | -0.40(-1.01%) |
Aug 14, 2023 | 39.44 | 39.55 | 39.35 | 39.52 | 138,953 | +0.06(+0.15%) |
Aug 11, 2023 | 39.39 | 39.59 | 39.30 | 39.46 | 125,416 | -0.10(-0.25%) |
Aug 10, 2023 | 39.73 | 39.98 | 39.44 | 39.56 | 160,920 | +0.00(+0.00%) |
Aug 09, 2023 | 39.74 | 39.80 | 39.50 | 39.56 | 128,447 | -0.12(-0.29%) |
Aug 08, 2023 | 39.61 | 39.72 | 39.32 | 39.68 | 559,657 | -0.21(-0.54%) |
Aug 07, 2023 | 39.79 | 39.94 | 39.78 | 39.89 | 180,845 | +0.26(+0.66%) |
Aug 04, 2023 | 39.97 | 40.13 | 39.62 | 39.63 | 149,187 | -0.20(-0.51%) |
Aug 03, 2023 | 39.80 | 40.00 | 39.68 | 39.83 | 119,344 | -0.11(-0.27%) |
Aug 02, 2023 | 40.16 | 40.16 | 39.89 | 39.94 | 196,098 | -0.53(-1.30%) |
Aug 01, 2023 | 40.41 | 40.50 | 40.31 | 40.47 | 291,391 | +0.04(+0.10%) |
Jul 31, 2023 | 40.49 | 40.57 | 40.36 | 40.43 | 140,584 | -0.03(-0.07%) |
Jul 28, 2023 | 40.36 | 40.53 | 40.28 | 40.46 | 162,335 | +0.32(+0.80%) |
Jul 27, 2023 | 40.61 | 40.68 | 40.06 | 40.14 | 215,095 | -0.34(-0.84%) |
Jul 26, 2023 | 40.29 | 40.53 | 40.27 | 40.48 | 188,574 | +0.10(+0.24%) |
Jul 25, 2023 | 40.31 | 40.49 | 40.25 | 40.38 | 168,735 | +0.01(+0.02%) |
Jul 24, 2023 | 40.16 | 40.45 | 40.16 | 40.37 | 179,277 | +0.32(+0.80%) |
Jul 21, 2023 | 40.20 | 40.22 | 40.05 | 40.05 | 152,114 | -0.05(-0.12%) |
Jul 20, 2023 | 40.09 | 40.29 | 40.08 | 40.10 | 180,847 | -0.01(-0.02%) |
Jul 19, 2023 | 39.96 | 40.17 | 39.95 | 40.11 | 201,185 | +0.19(+0.49%) |
Jul 18, 2023 | 39.55 | 39.93 | 39.53 | 39.91 | 228,590 | +0.40(+1.01%) |
Jul 17, 2023 | 39.42 | 39.61 | 39.37 | 39.51 | 142,865 | +0.09(+0.22%) |
Jul 14, 2023 | 39.68 | 39.68 | 39.38 | 39.42 | 167,821 | -0.18(-0.44%) |
Jul 13, 2023 | 39.45 | 39.67 | 39.40 | 39.60 | 477,091 | +0.28(+0.72%) |
Jul 12, 2023 | 39.36 | 39.46 | 39.24 | 39.32 | 174,902 | +0.31(+0.80%) |
Jul 11, 2023 | 38.70 | 39.03 | 38.68 | 39.01 | 249,024 | +0.45(+1.16%) |
Jul 10, 2023 | 38.48 | 38.65 | 38.46 | 38.56 | 159,705 | +0.04(+0.10%) |
Jul 07, 2023 | 38.40 | 38.84 | 38.37 | 38.52 | 101,080 | +0.11(+0.28%) |
Jul 06, 2023 | 38.53 | 38.53 | 38.20 | 38.41 | 186,123 | -0.38(-0.98%) |
Jul 05, 2023 | 38.84 | 38.96 | 38.74 | 38.79 | 115,963 | -0.12(-0.30%) |
Jul 03, 2023 | 38.76 | 38.96 | 38.72 | 38.91 | 122,025 | +0.19(+0.48%) |
Jun 30, 2023 | 38.63 | 38.78 | 38.61 | 38.72 | 215,279 | +0.41(+1.07%) |
Jun 29, 2023 | 38.06 | 38.35 | 38.05 | 38.31 | 91,121 | +0.26(+0.69%) |
Jun 28, 2023 | 38.04 | 38.10 | 37.84 | 38.05 | 152,043 | -0.10(-0.26%) |
Jun 27, 2023 | 37.88 | 38.18 | 37.84 | 38.15 | 124,281 | +0.39(+1.03%) |
Jun 26, 2023 | 37.64 | 37.86 | 37.64 | 37.76 | 162,978 | +0.16(+0.41%) |
Jun 23, 2023 | 37.71 | 37.82 | 37.57 | 37.60 | 135,710 | -0.33(-0.87%) |
Jun 22, 2023 | 38.02 | 38.05 | 37.86 | 37.93 | 108,579 | -0.17(-0.43%) |
Jun 21, 2023 | 38.09 | 38.24 | 38.00 | 38.10 | 226,995 | -0.03(-0.08%) |
Jun 20, 2023 | 38.43 | 38.43 | 38.06 | 38.13 | 191,704 | -0.43(-1.11%) |
Jun 16, 2023 | 38.74 | 38.76 | 38.51 | 38.56 | 121,127 | -0.01(-0.02%) |
Jun 15, 2023 | 38.14 | 38.68 | 38.13 | 38.57 | 133,979 | +0.42(+1.09%) |
Jun 14, 2023 | 38.19 | 38.33 | 37.85 | 38.15 | 228,403 | +0.10(+0.25%) |
Jun 13, 2023 | 37.87 | 38.13 | 37.82 | 38.05 | 169,338 | +0.30(+0.79%) |
Jun 12, 2023 | 37.67 | 37.77 | 37.53 | 37.75 | 247,233 | +0.12(+0.31%) |
Jun 09, 2023 | 37.72 | 37.81 | 37.58 | 37.64 | 335,737 | -0.06(-0.15%) |
Jun 08, 2023 | 37.59 | 37.76 | 37.47 | 37.70 | 182,787 | +0.19(+0.51%) |
Jun 07, 2023 | 37.37 | 37.57 | 37.27 | 37.50 | 175,022 | +0.18(+0.49%) |
Jun 06, 2023 | 37.10 | 37.34 | 37.06 | 37.32 | 216,785 | +0.14(+0.38%) |
Jun 05, 2023 | 37.50 | 37.66 | 37.14 | 37.18 | 228,843 | -0.26(-0.68%) |
Jun 02, 2023 | 37.08 | 37.53 | 37.08 | 37.44 | 202,724 | +0.69(+1.87%) |