Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 47.42 | 47.57 | 46.85 | 47.57 | 5,954 | +0.05(+0.11%) |
May 30, 2024 | 47.22 | 47.52 | 47.22 | 47.52 | 6,094 | -0.01(-0.02%) |
May 29, 2024 | 47.39 | 47.65 | 47.39 | 47.53 | 10,125 | -0.54(-1.12%) |
May 28, 2024 | 48.11 | 48.30 | 47.91 | 48.07 | 7,612 | +0.20(+0.42%) |
May 24, 2024 | 47.56 | 48.07 | 47.56 | 47.87 | 6,633 | +0.21(+0.44%) |
May 23, 2024 | 48.12 | 48.12 | 47.30 | 47.66 | 8,393 | +0.10(+0.21%) |
May 22, 2024 | 47.73 | 47.76 | 47.34 | 47.56 | 14,768 | -0.19(-0.40%) |
May 21, 2024 | 47.41 | 47.80 | 47.41 | 47.75 | 12,575 | +0.18(+0.38%) |
May 20, 2024 | 47.42 | 47.70 | 47.42 | 47.57 | 7,179 | +0.06(+0.13%) |
May 17, 2024 | 47.38 | 47.60 | 47.38 | 47.51 | 5,739 | +0.06(+0.13%) |
May 16, 2024 | 47.47 | 47.62 | 47.35 | 47.45 | 20,317 | -0.12(-0.25%) |
May 15, 2024 | 47.40 | 47.63 | 47.36 | 47.57 | 13,164 | +0.88(+1.88%) |
May 14, 2024 | 46.65 | 46.75 | 46.55 | 46.69 | 12,798 | +0.08(+0.17%) |
May 13, 2024 | 46.69 | 46.71 | 46.53 | 46.61 | 8,210 | +0.05(+0.11%) |
May 10, 2024 | 46.72 | 46.77 | 46.48 | 46.56 | 8,858 | +0.05(+0.11%) |
May 09, 2024 | 46.31 | 46.62 | 46.26 | 46.51 | 9,723 | +0.12(+0.26%) |
May 08, 2024 | 46.10 | 46.55 | 46.10 | 46.39 | 11,823 | +0.00(+0.00%) |
May 07, 2024 | 46.42 | 46.49 | 46.18 | 46.39 | 10,281 | +0.05(+0.11%) |
May 06, 2024 | 46.30 | 46.44 | 46.20 | 46.34 | 4,334 | +0.23(+0.50%) |
May 03, 2024 | 45.72 | 46.27 | 45.72 | 46.11 | 10,492 | +0.79(+1.74%) |
May 02, 2024 | 45.20 | 45.47 | 44.88 | 45.32 | 9,557 | +0.71(+1.59%) |
May 01, 2024 | 44.71 | 45.22 | 44.32 | 44.61 | 14,212 | +0.10(+0.22%) |
Apr 30, 2024 | 45.29 | 45.29 | 44.51 | 44.51 | 12,477 | -0.71(-1.57%) |
Apr 29, 2024 | 45.12 | 45.30 | 45.11 | 45.22 | 7,322 | +0.01(+0.02%) |
Apr 26, 2024 | 44.96 | 45.28 | 44.96 | 45.21 | 5,708 | +0.40(+0.89%) |
Apr 25, 2024 | 44.15 | 44.83 | 44.05 | 44.81 | 6,029 | -0.03(-0.07%) |
Apr 24, 2024 | 44.91 | 44.91 | 44.55 | 44.84 | 2,749 | -0.55(-1.21%) |
Apr 23, 2024 | 44.76 | 45.41 | 44.76 | 45.39 | 8,931 | +0.92(+2.07%) |
Apr 22, 2024 | 43.76 | 44.47 | 43.76 | 44.47 | 5,374 | +0.78(+1.79%) |
Apr 19, 2024 | 44.01 | 44.11 | 43.59 | 43.69 | 4,570 | -0.47(-1.06%) |
Apr 18, 2024 | 44.46 | 44.56 | 44.14 | 44.16 | 3,954 | -0.16(-0.36%) |
Apr 17, 2024 | 44.75 | 44.75 | 44.20 | 44.32 | 6,524 | -0.39(-0.87%) |
Apr 16, 2024 | 44.43 | 44.84 | 44.43 | 44.71 | 4,645 | -0.39(-0.86%) |
Apr 15, 2024 | 45.85 | 46.12 | 45.02 | 45.10 | 7,603 | -0.53(-1.16%) |
Apr 12, 2024 | 46.22 | 46.22 | 45.61 | 45.63 | 4,383 | -0.80(-1.72%) |
Apr 11, 2024 | 46.47 | 46.55 | 46.09 | 46.43 | 5,175 | +0.22(+0.48%) |
Apr 10, 2024 | 45.95 | 46.38 | 45.95 | 46.21 | 7,349 | -0.66(-1.41%) |
Apr 09, 2024 | 47.02 | 47.02 | 46.48 | 46.87 | 9,887 | +0.05(+0.11%) |
Apr 08, 2024 | 46.94 | 46.94 | 46.66 | 46.82 | 8,506 | +0.05(+0.11%) |
Apr 05, 2024 | 46.08 | 46.77 | 46.08 | 46.77 | 3,539 | +0.82(+1.78%) |
Apr 04, 2024 | 47.06 | 47.06 | 45.95 | 45.95 | 14,110 | -0.68(-1.46%) |
Apr 03, 2024 | 45.97 | 46.72 | 45.97 | 46.63 | 7,402 | +0.65(+1.41%) |
Apr 02, 2024 | 46.04 | 46.04 | 45.58 | 45.98 | 23,043 | -0.14(-0.30%) |
Apr 01, 2024 | 46.24 | 46.37 | 46.00 | 46.12 | 22,806 | -0.06(-0.13%) |
Mar 28, 2024 | 46.22 | 46.42 | 46.18 | 46.18 | 4,626 | -0.16(-0.35%) |
Mar 27, 2024 | 46.46 | 46.46 | 46.14 | 46.34 | 11,697 | -0.15(-0.32%) |
Mar 26, 2024 | 46.88 | 46.97 | 46.49 | 46.49 | 8,156 | -0.24(-0.51%) |
Mar 25, 2024 | 46.84 | 46.93 | 46.63 | 46.73 | 4,701 | -0.13(-0.28%) |
Mar 22, 2024 | 46.86 | 47.19 | 46.76 | 46.86 | 5,784 | -0.22(-0.47%) |
Mar 21, 2024 | 47.28 | 47.41 | 47.08 | 47.08 | 103,327 | -0.21(-0.44%) |
Mar 20, 2024 | 46.86 | 47.43 | 46.73 | 47.29 | 12,951 | +0.69(+1.48%) |
Mar 19, 2024 | 46.14 | 46.60 | 46.12 | 46.60 | 10,308 | +0.23(+0.50%) |
Mar 18, 2024 | 46.26 | 46.53 | 46.26 | 46.37 | 18,544 | +0.06(+0.13%) |
Mar 15, 2024 | 46.32 | 46.48 | 46.14 | 46.31 | 7,407 | -0.14(-0.30%) |
Mar 14, 2024 | 46.59 | 46.62 | 46.36 | 46.45 | 6,885 | -0.31(-0.66%) |
Mar 13, 2024 | 46.69 | 46.83 | 46.56 | 46.76 | 41,694 | +0.49(+1.06%) |
Mar 12, 2024 | 45.62 | 46.33 | 45.59 | 46.27 | 29,047 | +0.77(+1.69%) |
Mar 11, 2024 | 45.77 | 45.81 | 45.40 | 45.50 | 11,920 | -0.27(-0.59%) |
Mar 08, 2024 | 46.49 | 46.49 | 45.71 | 45.77 | 6,183 | -0.80(-1.72%) |
Mar 07, 2024 | 46.32 | 46.70 | 46.32 | 46.57 | 15,161 | +0.50(+1.09%) |
Mar 06, 2024 | 46.25 | 46.30 | 46.02 | 46.07 | 17,090 | +0.01(+0.02%) |
Mar 05, 2024 | 46.54 | 46.54 | 45.83 | 46.06 | 16,715 | -0.62(-1.33%) |
Mar 04, 2024 | 46.77 | 46.77 | 46.51 | 46.68 | 11,405 | -0.04(-0.09%) |
Mar 01, 2024 | 46.46 | 46.88 | 46.36 | 46.72 | 19,165 | +0.94(+2.05%) |
Feb 29, 2024 | 46.07 | 46.23 | 45.59 | 45.78 | 40,202 | +0.36(+0.79%) |
Feb 28, 2024 | 45.22 | 45.50 | 45.14 | 45.42 | 15,639 | -0.04(-0.09%) |
Feb 27, 2024 | 45.39 | 45.64 | 45.39 | 45.46 | 15,480 | +0.11(+0.24%) |
Feb 26, 2024 | 45.04 | 45.49 | 45.04 | 45.35 | 16,952 | +0.27(+0.60%) |
Feb 23, 2024 | 45.07 | 45.37 | 45.01 | 45.08 | 24,960 | -0.02(-0.04%) |
Feb 22, 2024 | 44.91 | 45.31 | 44.91 | 45.10 | 20,750 | +0.76(+1.71%) |
Feb 21, 2024 | 44.25 | 44.48 | 44.14 | 44.34 | 9,885 | -0.06(-0.14%) |
Feb 20, 2024 | 44.61 | 44.78 | 44.23 | 44.40 | 27,220 | -0.37(-0.83%) |
Feb 16, 2024 | 44.62 | 44.97 | 44.60 | 44.77 | 11,696 | +0.10(+0.22%) |
Feb 15, 2024 | 44.32 | 44.81 | 44.28 | 44.67 | 9,910 | +0.41(+0.93%) |
Feb 14, 2024 | 44.23 | 44.35 | 43.96 | 44.26 | 12,643 | +1.04(+2.41%) |
Feb 13, 2024 | 43.49 | 43.72 | 43.03 | 43.22 | 8,784 | -1.33(-2.99%) |
Feb 12, 2024 | 43.76 | 45.00 | 43.76 | 44.55 | 9,892 | +0.84(+1.92%) |
Feb 09, 2024 | 43.24 | 43.80 | 43.24 | 43.71 | 13,273 | +0.39(+0.90%) |
Feb 08, 2024 | 42.99 | 43.50 | 42.99 | 43.32 | 19,450 | +0.68(+1.59%) |
Feb 07, 2024 | 42.31 | 42.67 | 42.31 | 42.64 | 12,548 | +0.51(+1.21%) |
Feb 06, 2024 | 42.10 | 42.26 | 41.96 | 42.13 | 6,157 | +0.58(+1.40%) |
Feb 05, 2024 | 41.60 | 41.75 | 41.40 | 41.55 | 32,884 | -0.32(-0.76%) |
Feb 02, 2024 | 41.93 | 42.07 | 41.65 | 41.87 | 8,622 | +0.00(+0.00%) |
Feb 01, 2024 | 41.82 | 41.95 | 41.49 | 41.87 | 22,719 | +0.66(+1.60%) |
Jan 31, 2024 | 41.31 | 41.73 | 41.21 | 41.21 | 13,374 | -0.21(-0.51%) |
Jan 30, 2024 | 41.51 | 41.55 | 41.35 | 41.42 | 7,812 | -0.46(-1.10%) |
Jan 29, 2024 | 41.93 | 41.93 | 41.46 | 41.88 | 32,322 | -0.28(-0.66%) |
Jan 26, 2024 | 42.08 | 42.37 | 42.07 | 42.16 | 12,265 | -0.06(-0.14%) |
Jan 25, 2024 | 42.34 | 42.34 | 42.04 | 42.22 | 33,951 | +0.09(+0.21%) |
Jan 24, 2024 | 42.59 | 42.59 | 42.11 | 42.13 | 15,348 | +0.37(+0.89%) |
Jan 23, 2024 | 41.68 | 41.89 | 41.59 | 41.76 | 10,512 | +0.24(+0.58%) |
Jan 22, 2024 | 41.62 | 41.70 | 41.47 | 41.52 | 45,835 | -0.31(-0.74%) |
Jan 19, 2024 | 41.38 | 41.84 | 41.33 | 41.83 | 27,940 | +0.17(+0.41%) |
Jan 18, 2024 | 41.45 | 41.66 | 41.28 | 41.66 | 25,239 | +0.37(+0.90%) |
Jan 17, 2024 | 40.97 | 41.29 | 40.77 | 41.29 | 22,505 | -0.52(-1.24%) |
Jan 16, 2024 | 41.83 | 41.99 | 41.68 | 41.81 | 24,100 | -0.64(-1.51%) |
Jan 12, 2024 | 42.59 | 42.61 | 42.28 | 42.45 | 11,447 | +0.04(+0.09%) |
Jan 11, 2024 | 42.45 | 42.49 | 41.95 | 42.41 | 16,010 | +0.31(+0.74%) |
Jan 10, 2024 | 42.15 | 42.22 | 41.93 | 42.10 | 16,058 | +0.18(+0.43%) |
Jan 09, 2024 | 41.52 | 41.94 | 41.52 | 41.92 | 40,960 | -0.15(-0.36%) |
Jan 08, 2024 | 41.38 | 42.19 | 41.38 | 42.07 | 19,468 | +0.58(+1.40%) |
Jan 05, 2024 | 41.43 | 41.84 | 41.43 | 41.49 | 15,315 | -0.01(-0.02%) |
Jan 04, 2024 | 41.13 | 41.69 | 41.13 | 41.50 | 12,194 | +0.28(+0.68%) |
Jan 03, 2024 | 41.17 | 41.31 | 41.05 | 41.22 | 11,174 | -0.17(-0.41%) |
Jan 02, 2024 | 41.70 | 41.73 | 41.29 | 41.39 | 29,469 | -0.86(-2.04%) |
Dec 29, 2023 | 42.12 | 42.59 | 42.11 | 42.25 | 26,923 | +0.08(+0.19%) |
Dec 28, 2023 | 42.36 | 42.39 | 42.15 | 42.17 | 14,096 | +0.06(+0.14%) |
Dec 27, 2023 | 41.99 | 42.28 | 41.98 | 42.11 | 36,015 | +0.03(+0.07%) |
Dec 26, 2023 | 41.82 | 42.27 | 41.82 | 42.08 | 17,139 | +0.35(+0.84%) |
Dec 22, 2023 | 41.62 | 41.82 | 41.62 | 41.73 | 7,580 | -0.31(-0.74%) |
Dec 21, 2023 | 41.92 | 42.17 | 41.71 | 42.04 | 27,064 | +0.41(+0.98%) |
Dec 20, 2023 | 42.00 | 42.34 | 41.63 | 41.63 | 40,797 | -0.55(-1.30%) |
Dec 19, 2023 | 42.06 | 42.34 | 42.06 | 42.18 | 26,949 | +0.21(+0.50%) |
Dec 18, 2023 | 41.83 | 42.10 | 41.72 | 41.97 | 11,065 | +0.29(+0.69%) |
Dec 15, 2023 | 41.84 | 42.00 | 41.66 | 41.68 | 11,737 | -0.29(-0.69%) |
Dec 14, 2023 | 41.91 | 42.25 | 41.91 | 41.97 | 7,747 | +0.09(+0.21%) |
Dec 13, 2023 | 41.54 | 41.88 | 41.12 | 41.88 | 7,172 | +0.29(+0.70%) |
Dec 12, 2023 | 41.10 | 41.60 | 41.10 | 41.59 | 6,921 | +0.51(+1.24%) |
Dec 11, 2023 | 40.71 | 41.16 | 40.71 | 41.08 | 16,115 | +0.24(+0.59%) |
Dec 08, 2023 | 40.55 | 40.85 | 40.55 | 40.85 | 7,613 | +0.09(+0.22%) |
Dec 07, 2023 | 40.81 | 40.83 | 40.72 | 40.76 | 5,663 | -0.06(-0.15%) |
Dec 06, 2023 | 41.20 | 41.20 | 40.74 | 40.82 | 5,561 | -0.17(-0.41%) |
Dec 05, 2023 | 40.64 | 41.02 | 40.64 | 40.98 | 7,648 | -0.19(-0.46%) |
Dec 04, 2023 | 41.18 | 41.35 | 41.05 | 41.17 | 20,111 | -0.20(-0.48%) |
Dec 01, 2023 | 41.15 | 41.42 | 40.98 | 41.37 | 33,283 | -0.07(-0.17%) |
Nov 30, 2023 | 41.30 | 41.45 | 41.13 | 41.44 | 9,541 | +0.07(+0.17%) |
Nov 29, 2023 | 41.16 | 41.70 | 41.16 | 41.37 | 12,032 | +0.21(+0.51%) |
Nov 28, 2023 | 40.82 | 41.25 | 40.82 | 41.16 | 15,701 | +0.72(+1.78%) |
Nov 27, 2023 | 40.64 | 40.64 | 40.30 | 40.45 | 24,184 | -0.08(-0.20%) |
Nov 24, 2023 | 40.39 | 40.59 | 40.39 | 40.53 | 5,310 | +0.35(+0.87%) |
Nov 22, 2023 | 40.21 | 40.21 | 39.95 | 40.18 | 12,182 | +0.02(+0.05%) |
Nov 21, 2023 | 40.23 | 40.42 | 40.16 | 40.16 | 11,030 | -0.41(-1.01%) |
Nov 20, 2023 | 39.90 | 40.61 | 39.90 | 40.57 | 29,235 | +0.63(+1.57%) |
Nov 17, 2023 | 39.68 | 39.96 | 39.68 | 39.94 | 33,291 | +0.31(+0.78%) |
Nov 16, 2023 | 39.66 | 39.81 | 39.40 | 39.63 | 10,570 | -0.30(-0.75%) |
Nov 15, 2023 | 39.94 | 40.17 | 39.88 | 39.93 | 13,707 | -0.02(-0.05%) |
Nov 14, 2023 | 39.41 | 40.01 | 39.34 | 39.95 | 12,378 | +1.07(+2.75%) |
Nov 13, 2023 | 38.67 | 38.98 | 38.61 | 38.88 | 15,243 | +0.12(+0.31%) |
Nov 10, 2023 | 38.35 | 38.76 | 38.25 | 38.76 | 13,182 | +0.34(+0.88%) |
Nov 09, 2023 | 39.06 | 39.06 | 38.40 | 38.42 | 22,010 | -0.54(-1.38%) |
Nov 08, 2023 | 39.05 | 39.05 | 38.77 | 38.96 | 11,157 | -0.04(-0.10%) |
Nov 07, 2023 | 38.72 | 39.11 | 38.57 | 39.00 | 6,813 | -0.32(-0.81%) |
Nov 06, 2023 | 39.42 | 39.42 | 39.05 | 39.32 | 12,956 | +0.83(+2.15%) |
Nov 03, 2023 | 38.31 | 38.55 | 38.28 | 38.49 | 14,167 | +0.80(+2.12%) |
Nov 02, 2023 | 37.67 | 37.80 | 37.51 | 37.69 | 15,470 | +0.57(+1.53%) |
Nov 01, 2023 | 36.80 | 37.12 | 36.59 | 37.12 | 10,371 | +0.43(+1.17%) |
Oct 31, 2023 | 36.73 | 36.78 | 36.44 | 36.69 | 13,588 | -0.44(-1.18%) |
Oct 30, 2023 | 37.18 | 37.28 | 36.94 | 37.13 | 9,647 | +0.62(+1.69%) |
Oct 27, 2023 | 35.95 | 37.03 | 35.95 | 36.51 | 9,613 | -0.24(-0.65%) |
Oct 26, 2023 | 37.04 | 37.04 | 36.54 | 36.75 | 9,190 | -0.50(-1.34%) |
Oct 25, 2023 | 37.48 | 37.63 | 37.16 | 37.25 | 11,632 | -0.64(-1.69%) |
Oct 24, 2023 | 37.29 | 37.90 | 37.29 | 37.89 | 9,732 | +0.72(+1.93%) |
Oct 23, 2023 | 36.85 | 37.32 | 36.85 | 37.17 | 15,792 | +0.13(+0.35%) |
Oct 20, 2023 | 37.19 | 37.24 | 36.96 | 37.04 | 7,160 | -0.37(-0.99%) |
Oct 19, 2023 | 37.77 | 37.78 | 37.41 | 37.41 | 15,100 | -0.74(-1.94%) |
Oct 18, 2023 | 38.37 | 38.50 | 38.03 | 38.15 | 14,184 | -0.53(-1.37%) |
Oct 17, 2023 | 38.34 | 38.81 | 38.34 | 38.68 | 12,196 | +0.07(+0.18%) |
Oct 16, 2023 | 38.39 | 38.69 | 38.27 | 38.61 | 12,449 | +0.07(+0.18%) |
Oct 13, 2023 | 38.89 | 38.95 | 38.38 | 38.54 | 9,273 | -0.41(-1.05%) |
Oct 12, 2023 | 39.04 | 39.23 | 38.73 | 38.95 | 10,896 | -0.25(-0.64%) |
Oct 11, 2023 | 39.04 | 39.27 | 38.87 | 39.20 | 9,721 | +0.65(+1.68%) |
Oct 10, 2023 | 38.48 | 38.75 | 38.38 | 38.55 | 16,287 | +0.34(+0.89%) |
Oct 09, 2023 | 37.90 | 38.42 | 37.90 | 38.21 | 5,764 | -0.32(-0.83%) |
Oct 06, 2023 | 37.78 | 38.61 | 37.78 | 38.53 | 30,027 | +0.84(+2.22%) |
Oct 05, 2023 | 37.73 | 37.73 | 37.33 | 37.69 | 12,905 | +0.09(+0.24%) |
Oct 04, 2023 | 37.48 | 37.72 | 37.31 | 37.60 | 8,408 | -0.07(-0.19%) |
Oct 03, 2023 | 37.74 | 37.76 | 37.45 | 37.67 | 15,992 | -0.51(-1.33%) |
Oct 02, 2023 | 38.14 | 38.34 | 37.88 | 38.18 | 8,287 | -0.16(-0.42%) |
Sep 29, 2023 | 38.63 | 38.78 | 38.28 | 38.34 | 11,750 | +0.13(+0.34%) |
Sep 28, 2023 | 37.84 | 38.27 | 37.84 | 38.21 | 11,677 | +0.29(+0.76%) |
Sep 27, 2023 | 38.01 | 38.01 | 37.66 | 37.92 | 9,385 | +0.37(+0.98%) |
Sep 26, 2023 | 37.85 | 37.92 | 37.53 | 37.55 | 5,809 | -0.60(-1.57%) |
Sep 25, 2023 | 37.96 | 38.16 | 38.11 | 38.15 | 9,472 | -0.31(-0.80%) |
Sep 22, 2023 | 38.55 | 38.68 | 38.34 | 38.46 | 16,698 | +0.49(+1.30%) |
Sep 21, 2023 | 38.26 | 38.26 | 37.91 | 37.97 | 8,941 | -0.83(-2.13%) |
Sep 20, 2023 | 39.12 | 39.32 | 38.73 | 38.79 | 13,591 | -0.06(-0.15%) |
Sep 19, 2023 | 39.01 | 39.01 | 38.67 | 38.85 | 14,601 | -0.30(-0.76%) |
Sep 18, 2023 | 38.97 | 39.26 | 38.97 | 39.15 | 5,438 | -0.17(-0.43%) |
Sep 15, 2023 | 39.44 | 39.66 | 39.21 | 39.32 | 11,846 | -0.28(-0.70%) |
Sep 14, 2023 | 39.39 | 39.72 | 39.39 | 39.60 | 5,220 | +0.47(+1.20%) |
Sep 13, 2023 | 39.16 | 39.21 | 38.92 | 39.13 | 7,341 | -0.23(-0.58%) |
Sep 12, 2023 | 39.28 | 39.56 | 39.26 | 39.36 | 9,935 | -0.25(-0.63%) |
Sep 11, 2023 | 39.58 | 39.72 | 39.36 | 39.61 | 12,768 | +0.33(+0.84%) |
Sep 08, 2023 | 39.33 | 39.45 | 39.17 | 39.28 | 17,038 | -0.09(-0.23%) |
Sep 07, 2023 | 39.47 | 39.51 | 39.10 | 39.37 | 28,972 | -0.70(-1.74%) |
Sep 06, 2023 | 40.09 | 40.37 | 39.87 | 40.07 | 10,206 | -0.02(-0.05%) |
Sep 05, 2023 | 40.39 | 40.39 | 40.06 | 40.09 | 13,166 | -0.48(-1.18%) |
Sep 01, 2023 | 40.64 | 40.67 | 40.31 | 40.57 | 15,135 | +0.02(+0.05%) |
Aug 31, 2023 | 40.49 | 40.69 | 40.33 | 40.55 | 11,426 | -0.13(-0.32%) |
Aug 30, 2023 | 40.40 | 40.70 | 40.40 | 40.68 | 17,162 | +0.01(+0.02%) |
Aug 29, 2023 | 39.93 | 40.82 | 39.93 | 40.67 | 7,677 | +0.70(+1.74%) |
Aug 28, 2023 | 39.73 | 40.07 | 39.73 | 39.97 | 7,461 | +0.47(+1.19%) |
Aug 25, 2023 | 39.29 | 39.50 | 39.02 | 39.50 | 4,419 | +0.40(+1.02%) |
Aug 24, 2023 | 39.43 | 39.63 | 39.04 | 39.10 | 12,940 | -0.30(-0.76%) |
Aug 23, 2023 | 39.00 | 39.51 | 38.95 | 39.40 | 21,163 | +0.46(+1.18%) |
Aug 22, 2023 | 39.22 | 39.49 | 38.87 | 38.94 | 34,507 | +0.01(+0.03%) |
Aug 21, 2023 | 38.75 | 39.02 | 38.67 | 38.93 | 14,118 | +0.08(+0.21%) |
Aug 18, 2023 | 38.56 | 38.94 | 38.56 | 38.85 | 10,373 | -0.43(-1.09%) |
Aug 17, 2023 | 39.72 | 39.79 | 39.18 | 39.28 | 5,950 | +0.20(+0.51%) |
Aug 16, 2023 | 39.41 | 39.48 | 39.08 | 39.08 | 8,825 | -0.70(-1.75%) |
Aug 15, 2023 | 40.12 | 40.12 | 39.61 | 39.78 | 13,583 | -0.25(-0.62%) |
Aug 14, 2023 | 39.78 | 40.10 | 39.78 | 40.03 | 13,363 | -0.23(-0.57%) |
Aug 11, 2023 | 40.39 | 40.39 | 40.06 | 40.26 | 10,876 | -0.51(-1.25%) |
Aug 10, 2023 | 41.07 | 41.51 | 40.64 | 40.77 | 14,183 | -0.02(-0.05%) |
Aug 09, 2023 | 40.86 | 41.00 | 40.70 | 40.79 | 13,517 | +0.07(+0.17%) |
Aug 08, 2023 | 40.39 | 40.72 | 40.39 | 40.72 | 11,244 | +0.15(+0.37%) |
Aug 07, 2023 | 40.85 | 40.85 | 40.34 | 40.57 | 11,387 | -0.59(-1.44%) |
Aug 04, 2023 | 41.33 | 41.54 | 41.09 | 41.16 | 17,683 | -0.29(-0.71%) |
Aug 03, 2023 | 41.16 | 41.52 | 41.16 | 41.45 | 12,724 | +0.20(+0.48%) |
Aug 02, 2023 | 41.46 | 41.61 | 41.09 | 41.25 | 24,724 | -1.11(-2.61%) |
Aug 01, 2023 | 42.15 | 42.58 | 42.15 | 42.36 | 33,703 | -0.31(-0.72%) |
Jul 31, 2023 | 42.47 | 42.69 | 42.47 | 42.67 | 13,021 | +0.22(+0.52%) |
Jul 28, 2023 | 42.07 | 42.52 | 42.07 | 42.45 | 14,279 | +1.11(+2.67%) |
Jul 27, 2023 | 42.14 | 42.14 | 41.16 | 41.34 | 9,466 | -1.40(-3.29%) |
Jul 26, 2023 | 42.38 | 42.75 | 42.31 | 42.75 | 22,026 | +0.25(+0.59%) |
Jul 25, 2023 | 42.48 | 42.68 | 42.44 | 42.50 | 16,396 | +0.39(+0.92%) |
Jul 24, 2023 | 41.69 | 42.27 | 41.69 | 42.11 | 17,683 | +0.60(+1.44%) |
Jul 21, 2023 | 41.47 | 41.72 | 41.32 | 41.51 | 13,326 | +0.27(+0.65%) |
Jul 20, 2023 | 41.36 | 41.62 | 41.15 | 41.24 | 8,203 | -0.22(-0.53%) |
Jul 19, 2023 | 41.49 | 41.70 | 41.40 | 41.46 | 36,066 | +0.26(+0.63%) |
Jul 18, 2023 | 41.27 | 41.29 | 41.08 | 41.20 | 18,567 | +0.23(+0.56%) |
Jul 17, 2023 | 40.51 | 41.04 | 40.51 | 40.98 | 22,578 | +0.11(+0.27%) |
Jul 14, 2023 | 41.04 | 41.12 | 40.75 | 40.87 | 143,093 | -0.35(-0.85%) |
Jul 13, 2023 | 40.81 | 41.33 | 40.81 | 41.22 | 13,844 | +0.86(+2.12%) |
Jul 12, 2023 | 40.06 | 40.46 | 39.95 | 40.36 | 30,153 | +0.61(+1.53%) |
Jul 11, 2023 | 39.56 | 39.83 | 39.45 | 39.75 | 14,709 | +0.41(+1.04%) |
Jul 10, 2023 | 39.21 | 39.34 | 39.18 | 39.34 | 25,163 | +0.13(+0.33%) |
Jul 07, 2023 | 38.72 | 39.40 | 38.72 | 39.21 | 46,962 | +0.72(+1.86%) |
Jul 06, 2023 | 38.72 | 38.72 | 38.31 | 38.50 | 5,993 | -0.85(-2.15%) |
Jul 05, 2023 | 39.38 | 39.44 | 39.17 | 39.34 | 40,710 | -0.31(-0.78%) |
Jul 03, 2023 | 39.58 | 40.00 | 39.54 | 39.65 | 11,087 | +0.55(+1.40%) |
Jun 30, 2023 | 39.13 | 39.19 | 38.93 | 39.10 | 28,366 | +0.65(+1.68%) |
Jun 29, 2023 | 38.48 | 38.48 | 38.30 | 38.46 | 17,741 | -0.09(-0.23%) |
Jun 28, 2023 | 38.47 | 38.59 | 38.35 | 38.55 | 13,598 | -0.15(-0.39%) |
Jun 27, 2023 | 38.58 | 38.70 | 38.41 | 38.70 | 9,223 | +0.60(+1.58%) |
Jun 26, 2023 | 38.10 | 38.34 | 38.04 | 38.09 | 8,410 | -0.08(-0.21%) |
Jun 23, 2023 | 38.24 | 38.33 | 38.09 | 38.17 | 8,398 | -1.09(-2.78%) |
Jun 22, 2023 | 39.52 | 39.70 | 39.22 | 39.26 | 32,621 | -0.71(-1.79%) |
Jun 21, 2023 | 39.98 | 40.05 | 39.77 | 39.98 | 14,978 | +0.08(+0.20%) |
Jun 20, 2023 | 40.29 | 40.47 | 39.73 | 39.90 | 35,213 | -1.15(-2.80%) |
Jun 16, 2023 | 41.20 | 41.20 | 40.91 | 41.05 | 6,372 | -0.04(-0.10%) |
Jun 15, 2023 | 40.64 | 41.11 | 40.62 | 41.09 | 11,572 | +0.44(+1.07%) |
Jun 14, 2023 | 40.58 | 40.69 | 40.52 | 40.65 | 9,461 | +0.06(+0.15%) |
Jun 13, 2023 | 40.62 | 40.69 | 40.40 | 40.59 | 14,121 | +0.42(+1.04%) |
Jun 12, 2023 | 40.06 | 40.19 | 40.00 | 40.18 | 9,232 | +0.30(+0.75%) |
Jun 09, 2023 | 39.83 | 40.03 | 39.82 | 39.88 | 11,585 | +0.08(+0.20%) |
Jun 08, 2023 | 39.42 | 39.90 | 39.42 | 39.80 | 6,727 | +0.42(+1.06%) |
Jun 07, 2023 | 39.59 | 39.72 | 39.25 | 39.38 | 15,979 | -0.24(-0.60%) |
Jun 06, 2023 | 39.03 | 39.67 | 39.03 | 39.62 | 9,427 | +0.52(+1.32%) |
Jun 05, 2023 | 39.24 | 39.25 | 39.04 | 39.10 | 10,193 | +0.06(+0.15%) |
Jun 02, 2023 | 38.99 | 39.22 | 38.95 | 39.05 | 16,197 | +0.45(+1.16%) |