Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 46.35 | 46.58 | 46.35 | 46.52 | 3,233 | +0.32(+0.69%) |
May 23, 2024 | 46.59 | 46.59 | 46.19 | 46.20 | 659 | -0.38(-0.81%) |
May 22, 2024 | 46.75 | 46.77 | 46.49 | 46.58 | 5,034 | -0.18(-0.39%) |
May 21, 2024 | 46.69 | 46.77 | 46.65 | 46.76 | 14,661 | +0.07(+0.14%) |
May 20, 2024 | 46.78 | 46.78 | 46.70 | 46.70 | 1,715 | -0.00(-0.01%) |
May 17, 2024 | 46.81 | 46.81 | 46.62 | 46.70 | 1,208 | -0.01(-0.02%) |
May 16, 2024 | 46.79 | 46.79 | 46.71 | 46.71 | 1,659 | -0.07(-0.14%) |
May 15, 2024 | 46.67 | 46.77 | 46.67 | 46.77 | 1,690 | +0.50(+1.08%) |
May 14, 2024 | 45.99 | 46.27 | 45.99 | 46.27 | 7,356 | +0.26(+0.56%) |
May 13, 2024 | 45.95 | 46.03 | 45.95 | 46.02 | 677 | -0.11(-0.24%) |
May 10, 2024 | 45.99 | 46.13 | 45.99 | 46.13 | 650 | +0.12(+0.25%) |
May 09, 2024 | 45.91 | 46.01 | 45.85 | 46.01 | 2,868 | +0.26(+0.56%) |
May 08, 2024 | 45.70 | 45.76 | 45.58 | 45.75 | 22,914 | -0.02(-0.04%) |
May 07, 2024 | 45.78 | 45.82 | 45.63 | 45.77 | 17,462 | +0.17(+0.37%) |
May 06, 2024 | 45.43 | 45.60 | 45.35 | 45.60 | 1,764 | +0.55(+1.23%) |
May 03, 2024 | 45.00 | 45.08 | 44.97 | 45.05 | 4,533 | +0.42(+0.94%) |
May 02, 2024 | 44.52 | 44.67 | 44.52 | 44.63 | 3,527 | +0.28(+0.63%) |
May 01, 2024 | 44.33 | 44.96 | 44.33 | 44.35 | 23,672 | -0.24(-0.54%) |
Apr 30, 2024 | 45.06 | 45.06 | 44.59 | 44.59 | 11,117 | -0.55(-1.22%) |
Apr 29, 2024 | 45.17 | 45.17 | 45.03 | 45.14 | 1,674 | +0.07(+0.16%) |
Apr 26, 2024 | 45.15 | 45.15 | 45.07 | 45.07 | 655 | +0.24(+0.53%) |
Apr 25, 2024 | 44.58 | 44.85 | 44.48 | 44.83 | 5,236 | -0.27(-0.60%) |
Apr 24, 2024 | 44.98 | 45.10 | 44.98 | 45.10 | 1,411 | -0.02(-0.04%) |
Apr 23, 2024 | 45.09 | 45.16 | 45.07 | 45.12 | 2,856 | +0.54(+1.22%) |
Apr 22, 2024 | 44.54 | 44.71 | 44.34 | 44.57 | 1,922 | +0.35(+0.78%) |
Apr 19, 2024 | 44.39 | 44.44 | 44.06 | 44.23 | 3,989 | -0.17(-0.37%) |
Apr 18, 2024 | 44.51 | 44.81 | 44.37 | 44.39 | 12,007 | -0.15(-0.33%) |
Apr 17, 2024 | 44.92 | 44.92 | 44.49 | 44.54 | 1,221 | -0.27(-0.60%) |
Apr 16, 2024 | 44.79 | 44.94 | 44.69 | 44.81 | 24,888 | -0.13(-0.29%) |
Apr 15, 2024 | 45.70 | 45.70 | 44.76 | 44.94 | 4,018 | -0.35(-0.77%) |
Apr 12, 2024 | 45.55 | 45.55 | 45.14 | 45.29 | 2,701 | -0.77(-1.67%) |
Apr 11, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 1,406 | +0.18(+0.38%) |
Apr 10, 2024 | 45.80 | 45.88 | 45.76 | 45.88 | 724 | -0.45(-0.96%) |
Apr 09, 2024 | 46.10 | 46.33 | 46.10 | 46.33 | 919 | -0.10(-0.21%) |
Apr 08, 2024 | 46.48 | 46.61 | 46.36 | 46.42 | 37,375 | -0.07(-0.16%) |
Apr 05, 2024 | 46.14 | 46.50 | 46.14 | 46.50 | 3,739 | +0.42(+0.91%) |
Apr 04, 2024 | 46.93 | 46.93 | 46.06 | 46.08 | 9,468 | -0.53(-1.14%) |
Apr 03, 2024 | 46.43 | 46.69 | 46.43 | 46.61 | 2,011 | +0.11(+0.24%) |
Apr 02, 2024 | 46.49 | 46.50 | 46.27 | 46.50 | 8,941 | -0.36(-0.78%) |
Apr 01, 2024 | 47.04 | 47.04 | 46.77 | 46.86 | 26,306 | -0.15(-0.33%) |
Mar 28, 2024 | 46.80 | 47.02 | 46.80 | 47.02 | 7,889 | +0.17(+0.36%) |
Mar 27, 2024 | 46.41 | 46.85 | 46.41 | 46.85 | 3,603 | +0.35(+0.74%) |
Mar 26, 2024 | 46.54 | 46.58 | 46.48 | 46.50 | 2,408 | +0.08(+0.17%) |
Mar 25, 2024 | 46.64 | 46.64 | 46.42 | 46.42 | 2,056 | -0.18(-0.38%) |
Mar 22, 2024 | 46.88 | 46.88 | 46.56 | 46.60 | 9,096 | -0.18(-0.39%) |
Mar 21, 2024 | 46.82 | 46.87 | 46.77 | 46.78 | 9,318 | +0.26(+0.55%) |
Mar 20, 2024 | 45.97 | 46.52 | 45.89 | 46.52 | 4,041 | +0.53(+1.15%) |
Mar 19, 2024 | 45.70 | 45.99 | 45.70 | 45.99 | 2,055 | +0.26(+0.56%) |
Mar 18, 2024 | 45.84 | 45.84 | 45.74 | 45.74 | 498 | +0.19(+0.42%) |
Mar 15, 2024 | 45.48 | 45.57 | 45.48 | 45.55 | 1,772 | -0.12(-0.27%) |
Mar 14, 2024 | 46.15 | 46.15 | 45.59 | 45.67 | 822 | -0.36(-0.79%) |
Mar 13, 2024 | 46.08 | 46.19 | 46.00 | 46.03 | 13,451 | -0.03(-0.06%) |
Mar 12, 2024 | 45.87 | 46.06 | 45.76 | 46.06 | 5,791 | +0.56(+1.22%) |
Mar 11, 2024 | 45.30 | 45.51 | 45.29 | 45.51 | 2,773 | -0.23(-0.50%) |
Mar 08, 2024 | 45.81 | 45.83 | 45.58 | 45.73 | 11,578 | -0.26(-0.56%) |
Mar 07, 2024 | 45.88 | 45.99 | 45.79 | 45.99 | 3,440 | +0.43(+0.95%) |
Mar 06, 2024 | 45.55 | 45.70 | 45.44 | 45.56 | 4,350 | +0.22(+0.49%) |
Mar 05, 2024 | 45.35 | 45.37 | 45.10 | 45.34 | 2,708 | -0.19(-0.43%) |
Mar 04, 2024 | 45.55 | 45.65 | 45.53 | 45.53 | 12,460 | +0.13(+0.28%) |
Mar 01, 2024 | 45.17 | 45.55 | 45.17 | 45.41 | 28,991 | +0.33(+0.72%) |
Feb 29, 2024 | 44.96 | 45.08 | 44.94 | 45.08 | 3,441 | +0.25(+0.57%) |
Feb 28, 2024 | 44.83 | 44.87 | 44.77 | 44.83 | 9,893 | -0.06(-0.14%) |
Feb 27, 2024 | 44.76 | 44.89 | 44.75 | 44.89 | 2,266 | +0.05(+0.11%) |
Feb 26, 2024 | 44.91 | 44.93 | 44.81 | 44.84 | 5,249 | -0.04(-0.10%) |
Feb 23, 2024 | 44.94 | 44.94 | 44.86 | 44.88 | 1,117 | +0.12(+0.27%) |
Feb 22, 2024 | 44.60 | 44.76 | 44.60 | 44.76 | 553 | +0.76(+1.73%) |
Feb 21, 2024 | 43.79 | 44.00 | 43.68 | 44.00 | 4,609 | +0.11(+0.26%) |
Feb 20, 2024 | 43.79 | 43.89 | 43.79 | 43.89 | 1,333 | -0.30(-0.69%) |
Feb 16, 2024 | 44.51 | 44.51 | 44.19 | 44.19 | 2,365 | -0.23(-0.51%) |
Feb 15, 2024 | 44.24 | 44.46 | 44.24 | 44.42 | 4,331 | +0.45(+1.02%) |
Feb 14, 2024 | 43.87 | 43.97 | 43.87 | 43.97 | 640 | +0.45(+1.03%) |
Feb 13, 2024 | 43.43 | 43.61 | 43.25 | 43.52 | 5,196 | -0.67(-1.51%) |
Feb 12, 2024 | 44.00 | 44.33 | 44.00 | 44.19 | 7,759 | +0.06(+0.14%) |
Feb 09, 2024 | 43.88 | 44.13 | 43.88 | 44.13 | 3,514 | +0.28(+0.64%) |
Feb 08, 2024 | 43.72 | 43.86 | 43.69 | 43.85 | 11,162 | +0.03(+0.06%) |
Feb 07, 2024 | 43.67 | 43.84 | 43.67 | 43.82 | 2,365 | +0.27(+0.62%) |
Feb 06, 2024 | 43.52 | 43.55 | 43.41 | 43.55 | 8,708 | +0.08(+0.18%) |
Feb 05, 2024 | 43.48 | 43.52 | 43.47 | 43.47 | 1,468 | -0.09(-0.22%) |
Feb 02, 2024 | 43.25 | 43.67 | 43.24 | 43.57 | 18,819 | +0.24(+0.56%) |
Feb 01, 2024 | 42.83 | 43.32 | 42.83 | 43.32 | 29,378 | +0.73(+1.71%) |
Jan 31, 2024 | 43.01 | 43.12 | 42.60 | 42.60 | 3,226 | -0.63(-1.46%) |
Jan 30, 2024 | 43.08 | 43.25 | 43.08 | 43.23 | 2,206 | +0.15(+0.34%) |
Jan 29, 2024 | 42.84 | 43.11 | 42.84 | 43.08 | 2,475 | +0.11(+0.25%) |
Jan 26, 2024 | 43.05 | 43.05 | 42.74 | 42.97 | 21,993 | +0.14(+0.34%) |
Jan 25, 2024 | 42.70 | 42.83 | 42.70 | 42.83 | 1,989 | +0.34(+0.81%) |
Jan 24, 2024 | 42.71 | 42.71 | 42.49 | 42.49 | 2,841 | -0.08(-0.19%) |
Jan 23, 2024 | 42.50 | 42.57 | 42.50 | 42.57 | 1,263 | +0.11(+0.26%) |
Jan 22, 2024 | 42.57 | 42.57 | 42.46 | 42.46 | 2,134 | +0.21(+0.50%) |
Jan 19, 2024 | 42.07 | 42.36 | 41.98 | 42.25 | 4,246 | +0.48(+1.15%) |
Jan 18, 2024 | 41.58 | 41.82 | 41.52 | 41.77 | 10,711 | +0.32(+0.77%) |
Jan 17, 2024 | 41.35 | 41.48 | 41.35 | 41.45 | 5,848 | -0.21(-0.49%) |
Jan 16, 2024 | 41.59 | 41.87 | 41.55 | 41.65 | 12,277 | -0.26(-0.62%) |
Jan 12, 2024 | 42.04 | 42.04 | 41.87 | 41.91 | 813 | +0.07(+0.18%) |
Jan 11, 2024 | 41.50 | 41.84 | 41.50 | 41.84 | 1,182 | +0.04(+0.09%) |
Jan 10, 2024 | 41.74 | 41.80 | 41.68 | 41.80 | 2,215 | +0.14(+0.33%) |
Jan 09, 2024 | 41.64 | 41.66 | 41.64 | 41.66 | 2,940 | -0.24(-0.58%) |
Jan 08, 2024 | 41.21 | 41.91 | 41.21 | 41.91 | 3,993 | +0.60(+1.45%) |
Jan 05, 2024 | 41.22 | 41.31 | 41.20 | 41.31 | 2,723 | +0.01(+0.02%) |
Jan 04, 2024 | 41.11 | 41.35 | 41.11 | 41.30 | 8,063 | +0.03(+0.07%) |
Jan 03, 2024 | 41.36 | 41.51 | 41.27 | 41.27 | 7,205 | -0.35(-0.83%) |
Jan 02, 2024 | 41.41 | 41.75 | 41.41 | 41.62 | 13,798 | -0.12(-0.29%) |
Dec 29, 2023 | 41.78 | 41.92 | 41.65 | 41.74 | 12,497 | -0.16(-0.39%) |
Dec 28, 2023 | 41.86 | 41.95 | 41.86 | 41.90 | 13,666 | +0.05(+0.11%) |
Dec 27, 2023 | 41.72 | 41.86 | 41.72 | 41.86 | 4,788 | +0.03(+0.08%) |
Dec 26, 2023 | 41.55 | 41.88 | 41.55 | 41.82 | 3,567 | +0.22(+0.52%) |
Dec 22, 2023 | 41.73 | 41.76 | 41.60 | 41.61 | 5,363 | +0.10(+0.24%) |
Dec 21, 2023 | 41.21 | 41.51 | 41.21 | 41.51 | 5,180 | +0.38(+0.93%) |
Dec 20, 2023 | 41.72 | 41.72 | 41.13 | 41.13 | 4,033 | -0.55(-1.32%) |
Dec 19, 2023 | 41.35 | 41.68 | 41.35 | 41.68 | 6,390 | +0.28(+0.68%) |
Dec 18, 2023 | 41.19 | 41.42 | 41.19 | 41.39 | 2,903 | +0.21(+0.52%) |
Dec 15, 2023 | 41.18 | 41.33 | 41.09 | 41.18 | 18,843 | -0.18(-0.43%) |
Dec 14, 2023 | 41.12 | 41.36 | 41.12 | 41.36 | 4,153 | +0.39(+0.95%) |
Dec 13, 2023 | 40.43 | 41.00 | 40.36 | 40.97 | 4,671 | +0.72(+1.79%) |
Dec 12, 2023 | 40.29 | 40.40 | 40.25 | 40.25 | 3,966 | -0.06(-0.15%) |
Dec 11, 2023 | 40.12 | 40.32 | 40.12 | 40.31 | 5,434 | +0.30(+0.75%) |
Dec 08, 2023 | 39.73 | 40.01 | 39.73 | 40.01 | 1,212 | +0.18(+0.46%) |
Dec 07, 2023 | 39.81 | 39.86 | 39.77 | 39.83 | 5,888 | +0.23(+0.57%) |
Dec 06, 2023 | 39.86 | 39.87 | 39.60 | 39.60 | 2,409 | -0.15(-0.38%) |
Dec 05, 2023 | 39.73 | 39.82 | 39.70 | 39.76 | 6,289 | -0.21(-0.53%) |
Dec 04, 2023 | 39.56 | 39.98 | 39.56 | 39.97 | 5,263 | -0.01(-0.02%) |
Dec 01, 2023 | 39.57 | 39.98 | 39.57 | 39.98 | 3,286 | +0.48(+1.21%) |
Nov 30, 2023 | 39.15 | 39.50 | 39.15 | 39.50 | 48,727 | +0.28(+0.70%) |
Nov 29, 2023 | 39.38 | 39.38 | 39.18 | 39.22 | 2,137 | +0.06(+0.15%) |
Nov 28, 2023 | 39.05 | 39.27 | 39.05 | 39.17 | 1,466 | -0.05(-0.13%) |
Nov 27, 2023 | 39.19 | 39.24 | 39.18 | 39.21 | 1,639 | -0.03(-0.08%) |
Nov 24, 2023 | 39.25 | 39.25 | 39.24 | 39.24 | 646 | -0.05(-0.14%) |
Nov 22, 2023 | 39.16 | 39.30 | 39.12 | 39.30 | 7,773 | +0.22(+0.55%) |
Nov 21, 2023 | 39.06 | 39.08 | 39.01 | 39.08 | 1,661 | -0.14(-0.35%) |
Nov 20, 2023 | 38.98 | 39.26 | 38.98 | 39.22 | 4,457 | +0.25(+0.64%) |
Nov 17, 2023 | 38.92 | 38.97 | 38.89 | 38.97 | 3,415 | +0.24(+0.63%) |
Nov 16, 2023 | 38.94 | 38.94 | 38.46 | 38.73 | 8,916 | -0.25(-0.65%) |
Nov 15, 2023 | 39.02 | 39.02 | 38.94 | 38.98 | 1,229 | +0.13(+0.34%) |
Nov 14, 2023 | 38.57 | 38.88 | 38.57 | 38.85 | 419 | +0.78(+2.05%) |
Nov 13, 2023 | 37.87 | 38.08 | 37.87 | 38.07 | 5,428 | +0.01(+0.02%) |
Nov 10, 2023 | 37.69 | 38.06 | 37.69 | 38.06 | 5,583 | +0.49(+1.30%) |
Nov 09, 2023 | 37.81 | 37.88 | 37.54 | 37.57 | 9,292 | -0.32(-0.86%) |
Nov 08, 2023 | 37.94 | 37.94 | 37.69 | 37.89 | 7,774 | -0.09(-0.25%) |
Nov 07, 2023 | 37.91 | 37.99 | 37.89 | 37.99 | 3,579 | +0.00(+0.01%) |
Nov 06, 2023 | 37.95 | 37.99 | 37.81 | 37.99 | 8,679 | +0.01(+0.02%) |
Nov 03, 2023 | 38.06 | 38.07 | 37.98 | 37.98 | 564 | +0.42(+1.11%) |
Nov 02, 2023 | 37.17 | 37.60 | 37.17 | 37.56 | 2,401 | +0.67(+1.82%) |
Nov 01, 2023 | 36.81 | 36.94 | 36.74 | 36.89 | 11,274 | +0.23(+0.63%) |
Oct 31, 2023 | 36.32 | 36.66 | 36.32 | 36.66 | 2,576 | +0.22(+0.61%) |
Oct 30, 2023 | 36.26 | 36.49 | 36.14 | 36.44 | 28,497 | +0.44(+1.23%) |
Oct 27, 2023 | 36.27 | 36.32 | 36.00 | 36.00 | 2,455 | -0.48(-1.33%) |
Oct 26, 2023 | 36.49 | 36.55 | 36.48 | 36.48 | 1,102 | -0.11(-0.30%) |
Oct 25, 2023 | 36.93 | 36.93 | 36.59 | 36.59 | 2,825 | -0.39(-1.06%) |
Oct 24, 2023 | 36.97 | 36.98 | 36.89 | 36.98 | 1,647 | +0.22(+0.60%) |
Oct 23, 2023 | 36.99 | 36.99 | 36.70 | 36.76 | 1,035 | -0.22(-0.59%) |
Oct 20, 2023 | 37.28 | 37.28 | 36.98 | 36.98 | 1,031 | -0.33(-0.89%) |
Oct 19, 2023 | 37.41 | 37.41 | 37.28 | 37.32 | 5,785 | -0.40(-1.06%) |
Oct 18, 2023 | 37.70 | 37.71 | 37.70 | 37.71 | 572 | -0.45(-1.18%) |
Oct 17, 2023 | 37.70 | 38.29 | 37.70 | 38.16 | 3,345 | +0.13(+0.35%) |
Oct 16, 2023 | 38.07 | 38.07 | 37.97 | 38.03 | 4,658 | +0.43(+1.15%) |
Oct 13, 2023 | 37.91 | 37.91 | 37.58 | 37.60 | 4,643 | -0.16(-0.42%) |
Oct 12, 2023 | 37.66 | 37.77 | 37.66 | 37.76 | 25,278 | -0.34(-0.88%) |
Oct 11, 2023 | 38.00 | 38.09 | 37.96 | 38.09 | 2,113 | +0.16(+0.43%) |
Oct 10, 2023 | 37.82 | 38.21 | 37.82 | 37.93 | 7,288 | +0.28(+0.74%) |
Oct 09, 2023 | 37.35 | 37.66 | 37.34 | 37.65 | 7,056 | +0.31(+0.82%) |
Oct 06, 2023 | 36.90 | 37.46 | 36.90 | 37.35 | 3,372 | +0.20(+0.55%) |
Oct 05, 2023 | 37.13 | 37.21 | 37.01 | 37.14 | 4,310 | -0.09(-0.24%) |
Oct 04, 2023 | 37.05 | 37.23 | 36.87 | 37.23 | 2,432 | +0.14(+0.39%) |
Oct 03, 2023 | 37.30 | 37.39 | 36.99 | 37.09 | 19,922 | -0.51(-1.36%) |
Oct 02, 2023 | 37.67 | 37.72 | 37.43 | 37.60 | 21,768 | -0.23(-0.60%) |
Sep 29, 2023 | 38.14 | 38.14 | 37.77 | 37.83 | 3,848 | -0.22(-0.57%) |
Sep 28, 2023 | 37.93 | 38.10 | 37.93 | 38.04 | 5,844 | +0.29(+0.78%) |
Sep 27, 2023 | 37.81 | 37.81 | 36.91 | 37.75 | 40,957 | +0.05(+0.14%) |
Sep 26, 2023 | 37.77 | 37.77 | 37.66 | 37.70 | 1,296 | -0.47(-1.23%) |
Sep 25, 2023 | 37.98 | 38.17 | 38.03 | 38.17 | 1,605 | +0.03(+0.08%) |
Sep 22, 2023 | 38.15 | 38.18 | 38.12 | 38.14 | 5,285 | -0.02(-0.05%) |
Sep 21, 2023 | 38.35 | 38.35 | 38.16 | 38.16 | 2,354 | -0.58(-1.50%) |
Sep 20, 2023 | 39.15 | 39.15 | 38.74 | 38.74 | 2,572 | -0.14(-0.36%) |
Sep 19, 2023 | 38.98 | 38.98 | 38.77 | 38.88 | 1,305 | -0.04(-0.11%) |
Sep 18, 2023 | 38.98 | 38.98 | 38.92 | 38.92 | 1,950 | +0.03(+0.07%) |
Sep 15, 2023 | 39.64 | 39.64 | 38.89 | 38.89 | 1,741 | -0.38(-0.96%) |
Sep 14, 2023 | 39.17 | 39.29 | 39.17 | 39.27 | 1,815 | +0.41(+1.04%) |
Sep 13, 2023 | 38.92 | 38.96 | 38.79 | 38.86 | 6,697 | -0.10(-0.26%) |
Sep 12, 2023 | 38.95 | 39.06 | 38.91 | 38.96 | 2,010 | -0.04(-0.11%) |
Sep 11, 2023 | 38.97 | 39.01 | 38.94 | 39.01 | 1,200 | +0.06(+0.16%) |
Sep 08, 2023 | 38.95 | 38.96 | 38.88 | 38.95 | 4,615 | +0.09(+0.23%) |
Sep 07, 2023 | 38.93 | 38.93 | 38.70 | 38.86 | 2,925 | -0.15(-0.38%) |
Sep 06, 2023 | 38.88 | 39.00 | 38.85 | 39.00 | 2,413 | -0.09(-0.24%) |
Sep 05, 2023 | 39.30 | 39.30 | 39.10 | 39.10 | 7,191 | -0.47(-1.18%) |
Sep 01, 2023 | 39.48 | 39.57 | 39.42 | 39.57 | 8,704 | +0.18(+0.45%) |
Aug 31, 2023 | 39.50 | 39.50 | 39.35 | 39.39 | 7,684 | +0.02(+0.06%) |
Aug 30, 2023 | 39.45 | 39.45 | 39.33 | 39.37 | 5,671 | +0.01(+0.03%) |
Aug 29, 2023 | 38.80 | 39.37 | 38.80 | 39.35 | 23,391 | +0.51(+1.32%) |
Aug 28, 2023 | 38.81 | 38.84 | 38.81 | 38.84 | 971 | +0.26(+0.66%) |
Aug 25, 2023 | 38.55 | 38.68 | 38.53 | 38.59 | 1,369 | +0.18(+0.48%) |
Aug 24, 2023 | 38.52 | 38.55 | 38.40 | 38.40 | 980 | -0.31(-0.80%) |
Aug 23, 2023 | 38.68 | 38.75 | 38.65 | 38.71 | 2,228 | +0.21(+0.55%) |
Aug 22, 2023 | 38.56 | 38.57 | 38.50 | 38.50 | 1,819 | -0.14(-0.37%) |
Aug 21, 2023 | 38.61 | 38.66 | 38.44 | 38.65 | 6,792 | +0.06(+0.16%) |
Aug 18, 2023 | 38.43 | 38.58 | 38.43 | 38.58 | 2,993 | +0.10(+0.27%) |
Aug 17, 2023 | 38.84 | 38.84 | 38.44 | 38.48 | 1,063 | -0.28(-0.72%) |
Aug 16, 2023 | 39.09 | 39.09 | 38.76 | 38.76 | 1,615 | -0.26(-0.66%) |
Aug 15, 2023 | 39.08 | 39.09 | 38.97 | 39.02 | 3,616 | -0.41(-1.05%) |
Aug 14, 2023 | 39.29 | 39.43 | 39.29 | 39.43 | 342 | +0.00(+0.01%) |
Aug 11, 2023 | 39.36 | 39.43 | 39.35 | 39.43 | 1,210 | +0.05(+0.13%) |
Aug 10, 2023 | 39.59 | 39.59 | 39.33 | 39.38 | 7,658 | -0.04(-0.10%) |
Aug 09, 2023 | 39.43 | 39.43 | 39.42 | 39.42 | 240 | -0.16(-0.40%) |
Aug 08, 2023 | 39.26 | 39.58 | 39.25 | 39.58 | 3,192 | +0.06(+0.15%) |
Aug 07, 2023 | 39.50 | 39.55 | 39.50 | 39.52 | 6,265 | +0.23(+0.60%) |
Aug 04, 2023 | 39.63 | 39.65 | 39.20 | 39.28 | 8,299 | -0.14(-0.35%) |
Aug 03, 2023 | 39.32 | 39.52 | 39.32 | 39.42 | 1,143 | -0.17(-0.42%) |
Aug 02, 2023 | 39.56 | 39.59 | 39.45 | 39.59 | 2,138 | -0.26(-0.66%) |
Aug 01, 2023 | 39.83 | 39.85 | 39.78 | 39.85 | 19,926 | +0.03(+0.07%) |
Jul 31, 2023 | 39.88 | 39.90 | 39.78 | 39.82 | 7,466 | +0.05(+0.13%) |
Jul 28, 2023 | 39.83 | 39.83 | 39.72 | 39.77 | 8,615 | +0.20(+0.52%) |
Jul 27, 2023 | 39.87 | 39.95 | 39.56 | 39.56 | 2,435 | -0.18(-0.46%) |
Jul 26, 2023 | 39.75 | 39.75 | 39.69 | 39.75 | 3,981 | +0.02(+0.04%) |
Jul 25, 2023 | 39.57 | 39.93 | 39.57 | 39.73 | 19,578 | -0.04(-0.11%) |
Jul 24, 2023 | 39.64 | 39.77 | 39.64 | 39.77 | 2,012 | +0.17(+0.42%) |
Jul 21, 2023 | 39.56 | 39.63 | 39.48 | 39.61 | 1,729 | +0.07(+0.19%) |
Jul 20, 2023 | 39.58 | 39.58 | 39.52 | 39.53 | 1,008 | -0.06(-0.14%) |
Jul 19, 2023 | 39.40 | 39.60 | 39.40 | 39.59 | 5,545 | +0.17(+0.43%) |
Jul 18, 2023 | 39.31 | 39.42 | 39.31 | 39.42 | 9,656 | +0.27(+0.69%) |
Jul 17, 2023 | 39.11 | 39.15 | 39.10 | 39.15 | 5,148 | +0.23(+0.59%) |
Jul 14, 2023 | 39.00 | 39.00 | 38.92 | 38.92 | 2,917 | -0.39(-0.99%) |
Jul 13, 2023 | 39.23 | 39.31 | 39.22 | 39.31 | 1,705 | +0.26(+0.67%) |
Jul 12, 2023 | 39.11 | 39.11 | 39.05 | 39.05 | 436 | +0.16(+0.42%) |
Jul 11, 2023 | 38.66 | 38.89 | 38.66 | 38.89 | 3,068 | +0.39(+1.03%) |
Jul 10, 2023 | 38.42 | 38.57 | 38.42 | 38.49 | 2,636 | +0.26(+0.69%) |
Jul 07, 2023 | 38.39 | 38.57 | 38.23 | 38.23 | 4,546 | -0.07(-0.17%) |
Jul 06, 2023 | 38.14 | 38.29 | 38.03 | 38.29 | 4,722 | -0.32(-0.84%) |
Jul 05, 2023 | 38.50 | 38.77 | 38.50 | 38.62 | 39,163 | -0.09(-0.24%) |
Jul 03, 2023 | 38.73 | 38.73 | 38.71 | 38.71 | 621 | -0.03(-0.07%) |
Jun 30, 2023 | 38.52 | 38.75 | 38.52 | 38.74 | 3,788 | +0.47(+1.23%) |
Jun 29, 2023 | 38.20 | 38.27 | 38.09 | 38.27 | 14,909 | +0.26(+0.68%) |
Jun 28, 2023 | 37.89 | 38.01 | 37.84 | 38.01 | 4,703 | -0.14(-0.36%) |
Jun 27, 2023 | 37.78 | 38.15 | 37.78 | 38.15 | 11,234 | +0.47(+1.25%) |
Jun 26, 2023 | 37.74 | 37.79 | 37.64 | 37.68 | 7,708 | +0.04(+0.10%) |
Jun 23, 2023 | 37.68 | 37.69 | 37.53 | 37.64 | 2,211 | -0.21(-0.56%) |
Jun 22, 2023 | 37.78 | 37.86 | 37.78 | 37.85 | 1,881 | -0.06(-0.16%) |
Jun 21, 2023 | 37.93 | 37.93 | 37.91 | 37.91 | 3,435 | +0.03(+0.08%) |
Jun 20, 2023 | 38.06 | 38.06 | 37.86 | 37.88 | 9,333 | -0.32(-0.84%) |
Jun 16, 2023 | 38.30 | 38.30 | 38.20 | 38.20 | 4,337 | -0.04(-0.09%) |