Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 44.01 | 44.13 | 43.97 | 44.04 | 24,287 | +0.21(+0.49%) |
May 23, 2024 | 44.44 | 44.44 | 43.79 | 43.83 | 24,806 | -0.59(-1.34%) |
May 22, 2024 | 44.48 | 44.56 | 44.26 | 44.42 | 28,019 | -0.14(-0.31%) |
May 21, 2024 | 44.52 | 44.60 | 44.44 | 44.56 | 42,625 | +0.05(+0.11%) |
May 20, 2024 | 44.71 | 44.75 | 44.51 | 44.51 | 34,366 | -0.20(-0.45%) |
May 17, 2024 | 44.68 | 44.71 | 44.59 | 44.71 | 22,290 | +0.05(+0.11%) |
May 16, 2024 | 44.70 | 44.80 | 44.62 | 44.66 | 36,779 | -0.10(-0.22%) |
May 15, 2024 | 44.58 | 44.76 | 44.46 | 44.76 | 29,128 | +0.40(+0.90%) |
May 14, 2024 | 44.19 | 44.37 | 44.14 | 44.36 | 35,243 | +0.27(+0.61%) |
May 13, 2024 | 44.10 | 44.29 | 44.06 | 44.09 | 35,236 | +0.07(+0.16%) |
May 10, 2024 | 43.98 | 44.05 | 43.95 | 44.02 | 59,154 | +0.17(+0.39%) |
May 09, 2024 | 43.65 | 43.85 | 43.50 | 43.85 | 207,398 | +0.31(+0.71%) |
May 08, 2024 | 43.13 | 43.57 | 43.13 | 43.54 | 44,030 | +0.17(+0.39%) |
May 07, 2024 | 43.34 | 43.52 | 43.34 | 43.37 | 23,595 | +0.13(+0.30%) |
May 06, 2024 | 43.27 | 43.27 | 43.09 | 43.24 | 36,990 | +0.26(+0.60%) |
May 03, 2024 | 43.10 | 43.10 | 42.73 | 42.98 | 24,835 | +0.31(+0.73%) |
May 02, 2024 | 42.84 | 42.84 | 42.41 | 42.67 | 47,195 | +0.26(+0.61%) |
May 01, 2024 | 42.54 | 42.84 | 42.41 | 42.41 | 31,279 | -0.18(-0.42%) |
Apr 30, 2024 | 42.93 | 42.99 | 42.59 | 42.59 | 25,749 | -0.52(-1.21%) |
Apr 29, 2024 | 43.02 | 43.15 | 43.00 | 43.11 | 28,167 | +0.24(+0.56%) |
Apr 26, 2024 | 42.91 | 43.02 | 42.79 | 42.87 | 20,486 | -0.01(-0.02%) |
Apr 25, 2024 | 42.84 | 43.01 | 42.63 | 42.88 | 38,038 | -0.28(-0.64%) |
Apr 24, 2024 | 42.96 | 43.17 | 42.95 | 43.16 | 36,330 | +0.13(+0.29%) |
Apr 23, 2024 | 42.76 | 43.13 | 42.76 | 43.03 | 46,668 | +0.26(+0.61%) |
Apr 22, 2024 | 42.64 | 42.97 | 42.38 | 42.77 | 73,502 | +0.37(+0.87%) |
Apr 19, 2024 | 42.22 | 42.45 | 42.20 | 42.40 | 35,149 | +0.25(+0.59%) |
Apr 18, 2024 | 42.21 | 42.40 | 42.03 | 42.15 | 28,130 | +0.03(+0.07%) |
Apr 17, 2024 | 42.51 | 42.51 | 42.03 | 42.12 | 35,403 | -0.13(-0.31%) |
Apr 16, 2024 | 42.60 | 42.61 | 42.16 | 42.25 | 35,475 | -0.23(-0.53%) |
Apr 15, 2024 | 43.06 | 43.19 | 42.34 | 42.48 | 27,882 | -0.17(-0.41%) |
Apr 12, 2024 | 43.25 | 43.25 | 42.57 | 42.65 | 124,057 | -0.71(-1.64%) |
Apr 11, 2024 | 43.52 | 43.52 | 43.08 | 43.36 | 31,271 | -0.03(-0.07%) |
Apr 10, 2024 | 43.55 | 43.60 | 43.16 | 43.39 | 55,859 | -0.63(-1.43%) |
Apr 09, 2024 | 43.94 | 44.14 | 43.66 | 44.02 | 40,587 | +0.16(+0.36%) |
Apr 08, 2024 | 43.92 | 43.97 | 43.81 | 43.86 | 36,823 | +0.04(+0.09%) |
Apr 05, 2024 | 43.53 | 43.94 | 43.48 | 43.82 | 72,556 | +0.23(+0.53%) |
Apr 04, 2024 | 44.36 | 44.41 | 43.54 | 43.59 | 58,583 | -0.46(-1.04%) |
Apr 03, 2024 | 44.05 | 44.14 | 43.91 | 44.05 | 64,170 | -0.02(-0.05%) |
Apr 02, 2024 | 44.15 | 44.15 | 43.89 | 44.07 | 43,819 | -0.21(-0.47%) |
Apr 01, 2024 | 44.59 | 44.59 | 44.21 | 44.28 | 38,135 | -0.22(-0.49%) |
Mar 28, 2024 | 44.24 | 44.53 | 44.24 | 44.50 | 111,649 | +0.25(+0.56%) |
Mar 27, 2024 | 43.81 | 44.25 | 43.81 | 44.25 | 116,048 | +0.66(+1.51%) |
Mar 26, 2024 | 43.75 | 43.85 | 43.58 | 43.59 | 229,035 | -0.12(-0.27%) |
Mar 25, 2024 | 43.82 | 43.88 | 43.69 | 43.71 | 37,510 | -0.05(-0.11%) |
Mar 22, 2024 | 44.12 | 44.12 | 43.76 | 43.76 | 41,802 | -0.22(-0.50%) |
Mar 21, 2024 | 43.89 | 44.12 | 43.73 | 43.98 | 95,644 | +0.18(+0.41%) |
Mar 20, 2024 | 43.40 | 43.81 | 43.27 | 43.80 | 28,658 | +0.42(+0.97%) |
Mar 19, 2024 | 43.26 | 43.38 | 43.13 | 43.38 | 109,478 | +0.15(+0.35%) |
Mar 18, 2024 | 43.74 | 43.74 | 43.13 | 43.23 | 43,411 | +0.07(+0.16%) |
Mar 15, 2024 | 43.16 | 43.32 | 43.12 | 43.16 | 31,856 | -0.10(-0.23%) |
Mar 14, 2024 | 43.50 | 43.52 | 43.02 | 43.26 | 46,997 | -0.27(-0.62%) |
Mar 13, 2024 | 43.67 | 43.72 | 43.50 | 43.53 | 49,731 | -0.03(-0.07%) |
Mar 12, 2024 | 43.66 | 43.66 | 43.33 | 43.56 | 48,049 | +0.12(+0.28%) |
Mar 11, 2024 | 43.27 | 43.45 | 43.09 | 43.44 | 37,707 | +0.18(+0.42%) |
Mar 08, 2024 | 43.65 | 43.65 | 43.26 | 43.26 | 135,850 | -0.23(-0.53%) |
Mar 07, 2024 | 43.50 | 43.59 | 43.42 | 43.49 | 48,514 | +0.30(+0.69%) |
Mar 06, 2024 | 43.27 | 43.45 | 43.10 | 43.19 | 61,612 | +0.28(+0.66%) |
Mar 05, 2024 | 42.97 | 43.16 | 42.78 | 42.91 | 38,811 | -0.17(-0.41%) |
Mar 04, 2024 | 42.98 | 43.22 | 42.90 | 43.08 | 49,059 | +0.15(+0.35%) |
Mar 01, 2024 | 42.63 | 42.95 | 42.59 | 42.93 | 26,667 | +0.45(+1.06%) |
Feb 29, 2024 | 42.52 | 42.52 | 42.29 | 42.48 | 21,763 | +0.27(+0.65%) |
Feb 28, 2024 | 42.19 | 42.36 | 42.19 | 42.21 | 29,323 | -0.06(-0.15%) |
Feb 27, 2024 | 42.25 | 42.27 | 42.15 | 42.27 | 56,909 | +0.07(+0.16%) |
Feb 26, 2024 | 42.35 | 42.42 | 42.16 | 42.20 | 50,295 | -0.16(-0.38%) |
Feb 23, 2024 | 42.23 | 42.42 | 42.20 | 42.36 | 38,865 | +0.17(+0.40%) |
Feb 22, 2024 | 41.92 | 42.27 | 41.92 | 42.19 | 40,553 | +0.37(+0.88%) |
Feb 21, 2024 | 41.50 | 41.84 | 41.50 | 41.82 | 20,093 | +0.18(+0.43%) |
Feb 20, 2024 | 41.67 | 41.74 | 41.53 | 41.64 | 31,285 | -0.04(-0.10%) |
Feb 16, 2024 | 41.73 | 41.92 | 41.66 | 41.68 | 15,340 | -0.18(-0.43%) |
Feb 15, 2024 | 41.52 | 41.92 | 41.52 | 41.86 | 43,553 | +0.48(+1.16%) |
Feb 14, 2024 | 41.44 | 41.44 | 41.14 | 41.38 | 23,179 | +0.26(+0.63%) |
Feb 13, 2024 | 41.46 | 41.46 | 40.82 | 41.12 | 45,793 | -0.65(-1.56%) |
Feb 12, 2024 | 41.60 | 41.89 | 41.55 | 41.77 | 38,644 | +0.29(+0.70%) |
Feb 09, 2024 | 41.51 | 41.51 | 41.26 | 41.48 | 49,214 | +0.05(+0.12%) |
Feb 08, 2024 | 41.39 | 41.43 | 41.28 | 41.43 | 40,111 | +0.08(+0.19%) |
Feb 07, 2024 | 41.39 | 41.39 | 41.17 | 41.35 | 56,117 | +0.15(+0.37%) |
Feb 06, 2024 | 41.26 | 41.26 | 41.11 | 41.20 | 23,512 | +0.15(+0.36%) |
Feb 05, 2024 | 41.12 | 41.20 | 40.89 | 41.05 | 111,391 | -0.25(-0.61%) |
Feb 02, 2024 | 41.18 | 41.47 | 41.02 | 41.30 | 160,155 | -0.08(-0.19%) |
Feb 01, 2024 | 41.26 | 41.38 | 40.92 | 41.38 | 45,041 | +0.19(+0.46%) |
Jan 31, 2024 | 41.66 | 41.66 | 41.18 | 41.19 | 120,336 | -0.49(-1.18%) |
Jan 30, 2024 | 41.65 | 41.72 | 41.52 | 41.68 | 122,903 | +0.08(+0.19%) |
Jan 29, 2024 | 41.60 | 41.62 | 41.35 | 41.60 | 111,119 | +0.12(+0.29%) |
Jan 26, 2024 | 41.58 | 41.63 | 41.38 | 41.48 | 56,082 | -0.17(-0.41%) |
Jan 25, 2024 | 41.52 | 41.66 | 41.46 | 41.65 | 43,221 | +0.46(+1.12%) |
Jan 24, 2024 | 41.50 | 41.50 | 41.18 | 41.19 | 69,436 | -0.13(-0.31%) |
Jan 23, 2024 | 41.32 | 41.35 | 41.18 | 41.32 | 50,125 | +0.12(+0.29%) |
Jan 22, 2024 | 41.05 | 41.26 | 41.05 | 41.20 | 50,929 | +0.19(+0.46%) |
Jan 19, 2024 | 40.61 | 41.06 | 40.48 | 41.01 | 39,388 | +0.58(+1.43%) |
Jan 18, 2024 | 40.30 | 40.46 | 40.13 | 40.43 | 38,603 | +0.19(+0.48%) |
Jan 17, 2024 | 40.35 | 40.39 | 40.05 | 40.24 | 27,743 | -0.29(-0.72%) |
Jan 16, 2024 | 40.59 | 40.64 | 40.38 | 40.53 | 46,104 | -0.26(-0.64%) |
Jan 12, 2024 | 40.89 | 41.03 | 40.67 | 40.79 | 33,761 | +0.04(+0.10%) |
Jan 11, 2024 | 40.88 | 40.88 | 40.48 | 40.75 | 41,208 | -0.09(-0.23%) |
Jan 10, 2024 | 40.91 | 40.91 | 40.71 | 40.84 | 59,558 | -0.05(-0.12%) |
Jan 09, 2024 | 40.86 | 40.95 | 40.79 | 40.89 | 33,268 | -0.25(-0.61%) |
Jan 08, 2024 | 40.82 | 41.15 | 40.69 | 41.14 | 50,462 | +0.31(+0.76%) |
Jan 05, 2024 | 40.80 | 41.02 | 40.71 | 40.83 | 41,423 | +0.11(+0.28%) |
Jan 04, 2024 | 40.84 | 40.97 | 40.71 | 40.72 | 22,996 | -0.11(-0.28%) |
Jan 03, 2024 | 41.08 | 41.08 | 40.77 | 40.83 | 25,186 | -0.35(-0.85%) |
Jan 02, 2024 | 40.87 | 41.33 | 40.85 | 41.18 | 126,428 | +0.13(+0.32%) |
Dec 29, 2023 | 41.13 | 41.17 | 40.92 | 41.05 | 22,517 | -0.11(-0.27%) |
Dec 28, 2023 | 41.18 | 41.25 | 41.15 | 41.16 | 35,559 | -0.01(-0.02%) |
Dec 27, 2023 | 41.07 | 41.21 | 41.04 | 41.17 | 20,481 | +0.02(+0.05%) |
Dec 26, 2023 | 41.00 | 41.23 | 40.93 | 41.15 | 26,205 | +0.28(+0.69%) |
Dec 22, 2023 | 40.73 | 41.05 | 40.72 | 40.87 | 47,086 | +0.17(+0.42%) |
Dec 21, 2023 | 40.53 | 40.70 | 40.43 | 40.70 | 19,077 | +0.35(+0.87%) |
Dec 20, 2023 | 40.90 | 41.00 | 40.34 | 40.35 | 40,079 | -0.99(-2.39%) |
Dec 19, 2023 | 41.18 | 41.34 | 41.10 | 41.34 | 28,777 | +0.29(+0.71%) |
Dec 18, 2023 | 41.08 | 41.18 | 40.99 | 41.05 | 44,848 | +0.07(+0.17%) |
Dec 15, 2023 | 41.05 | 41.13 | 40.87 | 40.98 | 26,211 | -0.12(-0.29%) |
Dec 14, 2023 | 40.79 | 41.28 | 40.79 | 41.10 | 53,262 | +0.65(+1.61%) |
Dec 13, 2023 | 39.74 | 40.45 | 39.65 | 40.45 | 42,895 | +0.72(+1.81%) |
Dec 12, 2023 | 39.66 | 39.77 | 39.58 | 39.73 | 70,741 | +0.02(+0.05%) |
Dec 11, 2023 | 39.33 | 39.72 | 39.33 | 39.71 | 49,957 | +0.51(+1.30%) |
Dec 08, 2023 | 38.98 | 39.26 | 38.98 | 39.20 | 14,886 | +0.17(+0.44%) |
Dec 07, 2023 | 38.95 | 39.08 | 38.82 | 39.03 | 38,905 | +0.24(+0.62%) |
Dec 06, 2023 | 38.96 | 39.11 | 38.76 | 38.79 | 29,709 | -0.10(-0.26%) |
Dec 05, 2023 | 38.99 | 38.99 | 38.86 | 38.89 | 115,158 | -0.26(-0.66%) |
Dec 04, 2023 | 38.95 | 39.25 | 38.95 | 39.15 | 19,464 | +0.02(+0.05%) |
Dec 01, 2023 | 38.61 | 39.13 | 38.61 | 39.13 | 38,417 | +0.44(+1.12%) |
Nov 30, 2023 | 38.56 | 38.69 | 38.41 | 38.69 | 10,325 | +0.29(+0.77%) |
Nov 29, 2023 | 38.40 | 38.65 | 38.37 | 38.40 | 27,608 | +0.16(+0.42%) |
Nov 28, 2023 | 38.21 | 38.34 | 38.13 | 38.24 | 20,456 | +0.02(+0.05%) |
Nov 27, 2023 | 38.40 | 38.40 | 38.18 | 38.22 | 46,167 | -0.16(-0.42%) |
Nov 24, 2023 | 38.34 | 38.41 | 38.28 | 38.38 | 19,131 | +0.13(+0.35%) |
Nov 22, 2023 | 38.20 | 38.29 | 38.19 | 38.25 | 19,145 | +0.12(+0.32%) |
Nov 21, 2023 | 38.15 | 38.19 | 38.04 | 38.13 | 20,276 | -0.18(-0.48%) |
Nov 20, 2023 | 38.18 | 38.41 | 38.09 | 38.31 | 31,655 | +0.13(+0.35%) |
Nov 17, 2023 | 38.02 | 38.22 | 37.99 | 38.18 | 19,200 | +0.24(+0.63%) |
Nov 16, 2023 | 37.99 | 38.04 | 37.73 | 37.94 | 33,705 | -0.26(-0.68%) |
Nov 15, 2023 | 37.98 | 38.30 | 37.98 | 38.20 | 23,441 | +0.30(+0.79%) |
Nov 14, 2023 | 37.49 | 38.00 | 37.49 | 37.90 | 21,786 | +0.86(+2.32%) |
Nov 13, 2023 | 37.07 | 37.14 | 36.93 | 37.04 | 41,485 | -0.08(-0.22%) |
Nov 10, 2023 | 36.82 | 37.15 | 36.68 | 37.12 | 36,372 | +0.47(+1.28%) |
Nov 09, 2023 | 37.18 | 37.18 | 36.65 | 36.65 | 43,299 | -0.35(-0.95%) |
Nov 08, 2023 | 37.17 | 37.17 | 36.87 | 37.00 | 52,485 | -0.13(-0.35%) |
Nov 07, 2023 | 37.21 | 37.21 | 37.06 | 37.13 | 11,672 | -0.13(-0.35%) |
Nov 06, 2023 | 37.58 | 37.58 | 37.16 | 37.26 | 48,364 | -0.20(-0.53%) |
Nov 03, 2023 | 37.43 | 37.59 | 37.41 | 37.46 | 32,199 | +0.39(+1.05%) |
Nov 02, 2023 | 36.66 | 37.08 | 36.60 | 37.07 | 49,351 | +0.81(+2.23%) |
Nov 01, 2023 | 36.14 | 36.34 | 36.05 | 36.26 | 33,528 | +0.15(+0.42%) |
Oct 31, 2023 | 35.91 | 36.11 | 35.82 | 36.11 | 16,886 | +0.28(+0.78%) |
Oct 30, 2023 | 35.64 | 35.89 | 35.58 | 35.83 | 48,461 | +0.37(+1.03%) |
Oct 27, 2023 | 35.90 | 35.90 | 35.38 | 35.46 | 80,768 | -0.44(-1.22%) |
Oct 26, 2023 | 36.05 | 36.16 | 35.86 | 35.90 | 29,349 | -0.12(-0.33%) |
Oct 25, 2023 | 36.34 | 36.34 | 35.97 | 36.02 | 52,308 | -0.35(-0.96%) |
Oct 24, 2023 | 36.41 | 36.46 | 36.22 | 36.37 | 88,066 | +0.28(+0.78%) |
Oct 23, 2023 | 36.25 | 36.44 | 36.05 | 36.09 | 144,669 | -0.34(-0.93%) |
Oct 20, 2023 | 36.83 | 36.83 | 36.43 | 36.43 | 68,648 | -0.40(-1.09%) |
Oct 19, 2023 | 37.13 | 37.33 | 36.75 | 36.83 | 136,936 | -0.33(-0.89%) |
Oct 18, 2023 | 37.41 | 37.45 | 37.10 | 37.16 | 27,927 | -0.38(-1.01%) |
Oct 17, 2023 | 37.28 | 37.67 | 37.27 | 37.54 | 29,208 | +0.14(+0.37%) |
Oct 16, 2023 | 37.23 | 37.49 | 37.20 | 37.40 | 18,719 | +0.43(+1.15%) |
Oct 13, 2023 | 37.18 | 37.27 | 36.88 | 36.97 | 52,371 | -0.05(-0.12%) |
Oct 12, 2023 | 37.30 | 37.30 | 36.80 | 37.02 | 47,589 | -0.24(-0.64%) |
Oct 11, 2023 | 37.30 | 37.30 | 37.03 | 37.26 | 91,267 | +0.04(+0.11%) |
Oct 10, 2023 | 37.08 | 37.44 | 37.08 | 37.22 | 33,724 | +0.21(+0.57%) |
Oct 09, 2023 | 36.66 | 37.03 | 36.60 | 37.01 | 122,704 | +0.39(+1.06%) |
Oct 06, 2023 | 36.21 | 36.77 | 36.00 | 36.62 | 14,660 | +0.25(+0.68%) |
Oct 05, 2023 | 36.51 | 36.51 | 36.20 | 36.38 | 31,018 | -0.10(-0.28%) |
Oct 04, 2023 | 36.56 | 36.56 | 36.21 | 36.48 | 43,112 | +0.00(+0.00%) |
Oct 03, 2023 | 36.69 | 36.76 | 36.36 | 36.48 | 35,012 | -0.38(-1.04%) |
Oct 02, 2023 | 37.27 | 37.27 | 36.69 | 36.86 | 26,901 | -0.37(-0.99%) |
Sep 29, 2023 | 37.51 | 37.52 | 37.10 | 37.23 | 46,783 | -0.18(-0.48%) |
Sep 28, 2023 | 37.16 | 37.49 | 37.16 | 37.41 | 15,815 | +0.26(+0.70%) |
Sep 27, 2023 | 37.27 | 37.27 | 36.97 | 37.15 | 37,056 | +0.04(+0.11%) |
Sep 26, 2023 | 37.39 | 37.46 | 37.07 | 37.11 | 32,481 | -0.86(-2.26%) |
Sep 25, 2023 | 37.78 | 37.98 | 37.85 | 37.97 | 53,424 | +0.11(+0.29%) |
Sep 22, 2023 | 38.01 | 38.08 | 37.83 | 37.86 | 40,807 | -0.14(-0.37%) |
Sep 21, 2023 | 38.28 | 38.34 | 38.00 | 38.00 | 21,284 | -0.55(-1.43%) |
Sep 20, 2023 | 38.82 | 38.99 | 38.55 | 38.55 | 23,885 | -0.15(-0.39%) |
Sep 19, 2023 | 38.75 | 38.84 | 38.56 | 38.70 | 23,262 | -0.10(-0.26%) |
Sep 18, 2023 | 38.83 | 38.91 | 38.73 | 38.80 | 18,678 | -0.02(-0.04%) |
Sep 15, 2023 | 39.05 | 39.09 | 38.78 | 38.82 | 21,680 | -0.39(-0.99%) |
Sep 14, 2023 | 39.05 | 39.22 | 38.93 | 39.20 | 25,947 | +0.46(+1.20%) |
Sep 13, 2023 | 38.79 | 38.83 | 38.65 | 38.74 | 12,477 | -0.06(-0.15%) |
Sep 12, 2023 | 38.71 | 38.99 | 38.69 | 38.80 | 30,910 | +0.11(+0.28%) |
Sep 11, 2023 | 38.79 | 38.90 | 38.63 | 38.69 | 26,510 | +0.06(+0.15%) |
Sep 08, 2023 | 38.60 | 38.69 | 38.58 | 38.63 | 44,251 | +0.10(+0.27%) |
Sep 07, 2023 | 38.60 | 38.63 | 38.46 | 38.53 | 15,007 | -0.17(-0.44%) |
Sep 06, 2023 | 38.79 | 38.79 | 38.49 | 38.70 | 22,166 | -0.20(-0.51%) |
Sep 05, 2023 | 39.30 | 39.30 | 38.90 | 38.90 | 15,487 | -0.35(-0.89%) |
Sep 01, 2023 | 39.31 | 39.33 | 39.18 | 39.25 | 19,732 | +0.14(+0.35%) |
Aug 31, 2023 | 39.11 | 39.21 | 39.07 | 39.11 | 17,876 | +0.03(+0.08%) |
Aug 30, 2023 | 39.00 | 39.12 | 38.93 | 39.08 | 32,431 | +0.07(+0.18%) |
Aug 29, 2023 | 38.63 | 39.01 | 38.60 | 39.01 | 39,798 | +0.39(+1.01%) |
Aug 28, 2023 | 38.42 | 38.65 | 38.42 | 38.62 | 29,789 | +0.27(+0.71%) |
Aug 25, 2023 | 38.38 | 38.45 | 38.04 | 38.35 | 15,655 | +0.18(+0.47%) |
Aug 24, 2023 | 38.55 | 38.55 | 38.17 | 38.17 | 103,069 | -0.28(-0.73%) |
Aug 23, 2023 | 38.33 | 38.49 | 38.33 | 38.45 | 49,006 | +0.22(+0.58%) |
Aug 22, 2023 | 38.49 | 38.49 | 38.21 | 38.23 | 23,232 | -0.21(-0.55%) |
Aug 21, 2023 | 38.47 | 38.54 | 38.20 | 38.44 | 29,809 | +0.00(+0.00%) |
Aug 18, 2023 | 38.12 | 38.52 | 38.12 | 38.44 | 38,309 | +0.08(+0.21%) |
Aug 17, 2023 | 38.58 | 38.69 | 38.30 | 38.36 | 21,368 | -0.02(-0.07%) |
Aug 16, 2023 | 38.74 | 38.81 | 38.37 | 38.38 | 29,039 | -0.30(-0.76%) |
Aug 15, 2023 | 38.92 | 38.93 | 38.61 | 38.68 | 21,938 | -0.51(-1.30%) |
Aug 14, 2023 | 39.13 | 39.20 | 39.10 | 39.19 | 27,384 | +0.00(+0.00%) |
Aug 11, 2023 | 39.17 | 39.26 | 39.12 | 39.19 | 18,522 | +0.05(+0.14%) |
Aug 10, 2023 | 39.32 | 39.59 | 39.07 | 39.13 | 24,327 | -0.05(-0.11%) |
Aug 09, 2023 | 39.34 | 39.44 | 39.15 | 39.18 | 36,313 | -0.16(-0.41%) |
Aug 08, 2023 | 39.16 | 39.35 | 38.90 | 39.34 | 21,465 | -0.20(-0.51%) |
Aug 07, 2023 | 39.39 | 39.54 | 39.39 | 39.54 | 14,315 | +0.33(+0.84%) |
Aug 04, 2023 | 39.38 | 39.66 | 39.18 | 39.21 | 24,850 | -0.20(-0.50%) |
Aug 03, 2023 | 39.35 | 39.51 | 39.18 | 39.41 | 43,584 | -0.13(-0.33%) |
Aug 02, 2023 | 39.59 | 39.69 | 39.48 | 39.54 | 42,319 | -0.36(-0.89%) |
Aug 01, 2023 | 39.83 | 39.98 | 39.73 | 39.90 | 24,255 | -0.06(-0.16%) |
Jul 31, 2023 | 39.87 | 40.04 | 39.81 | 39.96 | 22,062 | +0.09(+0.23%) |
Jul 28, 2023 | 39.86 | 39.92 | 39.74 | 39.87 | 30,589 | +0.19(+0.48%) |
Jul 27, 2023 | 40.00 | 40.09 | 39.66 | 39.68 | 43,464 | -0.16(-0.41%) |
Jul 26, 2023 | 39.77 | 39.97 | 39.75 | 39.84 | 53,669 | +0.04(+0.10%) |
Jul 25, 2023 | 39.67 | 39.90 | 39.67 | 39.80 | 30,580 | +0.04(+0.10%) |
Jul 24, 2023 | 39.62 | 39.85 | 39.62 | 39.76 | 261,968 | +0.16(+0.40%) |
Jul 21, 2023 | 39.54 | 39.63 | 39.48 | 39.60 | 16,726 | +0.20(+0.51%) |
Jul 20, 2023 | 39.26 | 39.46 | 39.26 | 39.40 | 17,095 | +0.15(+0.38%) |
Jul 19, 2023 | 39.10 | 39.30 | 39.10 | 39.25 | 23,458 | +0.31(+0.80%) |
Jul 18, 2023 | 38.81 | 39.06 | 38.79 | 38.94 | 24,897 | +0.33(+0.85%) |
Jul 17, 2023 | 38.45 | 38.71 | 38.39 | 38.61 | 28,206 | +0.07(+0.18%) |
Jul 14, 2023 | 38.89 | 38.89 | 38.51 | 38.54 | 33,061 | -0.35(-0.90%) |
Jul 13, 2023 | 38.77 | 38.93 | 38.74 | 38.89 | 31,911 | +0.19(+0.49%) |
Jul 12, 2023 | 38.88 | 38.90 | 38.68 | 38.70 | 54,597 | +0.13(+0.34%) |
Jul 11, 2023 | 38.24 | 38.57 | 38.21 | 38.57 | 23,610 | +0.42(+1.10%) |
Jul 10, 2023 | 37.84 | 38.17 | 37.84 | 38.15 | 26,760 | +0.31(+0.82%) |
Jul 07, 2023 | 37.81 | 38.20 | 37.75 | 37.84 | 55,646 | +0.02(+0.05%) |
Jul 06, 2023 | 38.01 | 38.01 | 37.60 | 37.82 | 9,759 | -0.43(-1.12%) |
Jul 05, 2023 | 38.25 | 38.39 | 38.19 | 38.25 | 36,907 | -0.20(-0.52%) |
Jul 03, 2023 | 38.30 | 38.48 | 38.29 | 38.45 | 10,183 | +0.20(+0.52%) |
Jun 30, 2023 | 38.16 | 38.28 | 38.12 | 38.25 | 16,260 | +0.30(+0.79%) |
Jun 29, 2023 | 37.59 | 37.95 | 37.59 | 37.95 | 42,512 | +0.36(+0.96%) |
Jun 28, 2023 | 37.45 | 37.61 | 37.42 | 37.59 | 18,168 | -0.11(-0.29%) |
Jun 27, 2023 | 37.35 | 37.73 | 37.26 | 37.70 | 25,496 | +0.40(+1.06%) |
Jun 26, 2023 | 37.22 | 37.42 | 37.13 | 37.30 | 19,845 | +0.25(+0.67%) |
Jun 23, 2023 | 37.25 | 37.25 | 37.00 | 37.06 | 7,982 | -0.38(-1.03%) |
Jun 22, 2023 | 37.49 | 37.49 | 37.31 | 37.44 | 21,894 | -0.17(-0.46%) |
Jun 21, 2023 | 37.61 | 37.80 | 37.61 | 37.61 | 13,528 | -0.18(-0.47%) |
Jun 20, 2023 | 37.99 | 38.02 | 37.75 | 37.79 | 35,679 | -0.45(-1.18%) |
Jun 16, 2023 | 38.49 | 38.49 | 38.21 | 38.24 | 13,431 | +0.01(+0.03%) |