Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 42.86 | 42.93 | 42.83 | 42.93 | 18,792 | +0.24(+0.57%) |
May 30, 2024 | 42.65 | 42.71 | 42.61 | 42.69 | 15,207 | +0.22(+0.52%) |
May 29, 2024 | 42.59 | 42.59 | 42.43 | 42.47 | 21,515 | -0.23(-0.54%) |
May 28, 2024 | 43.02 | 43.02 | 42.70 | 42.70 | 38,725 | -0.27(-0.63%) |
May 24, 2024 | 42.88 | 42.98 | 42.88 | 42.97 | 5,377 | +0.05(+0.12%) |
May 23, 2024 | 43.09 | 43.10 | 42.87 | 42.92 | 19,166 | -0.14(-0.34%) |
May 22, 2024 | 43.02 | 43.12 | 43.02 | 43.07 | 12,400 | -0.06(-0.15%) |
May 21, 2024 | 43.17 | 43.17 | 43.11 | 43.13 | 15,955 | +0.14(+0.32%) |
May 20, 2024 | 42.99 | 43.04 | 42.98 | 42.99 | 21,472 | -0.08(-0.20%) |
May 17, 2024 | 43.15 | 43.15 | 43.07 | 43.08 | 55,362 | -0.13(-0.30%) |
May 16, 2024 | 43.28 | 43.31 | 43.21 | 43.21 | 24,632 | -0.08(-0.18%) |
May 15, 2024 | 43.24 | 43.34 | 43.17 | 43.29 | 12,017 | +0.33(+0.78%) |
May 14, 2024 | 42.91 | 42.97 | 42.88 | 42.95 | 7,847 | +0.13(+0.31%) |
May 13, 2024 | 42.88 | 42.90 | 42.82 | 42.82 | 19,384 | +0.06(+0.13%) |
May 10, 2024 | 42.84 | 42.87 | 42.75 | 42.77 | 43,097 | -0.14(-0.33%) |
May 09, 2024 | 42.76 | 42.94 | 42.76 | 42.91 | 41,858 | +0.09(+0.21%) |
May 08, 2024 | 42.85 | 42.90 | 42.80 | 42.82 | 50,396 | -0.10(-0.23%) |
May 07, 2024 | 42.96 | 43.04 | 42.90 | 42.91 | 208,408 | +0.10(+0.23%) |
May 06, 2024 | 42.77 | 42.85 | 42.73 | 42.82 | 15,099 | +0.06(+0.14%) |
May 03, 2024 | 42.84 | 42.88 | 42.65 | 42.76 | 28,011 | +0.25(+0.59%) |
May 02, 2024 | 42.34 | 42.53 | 42.29 | 42.51 | 135,810 | +0.19(+0.45%) |
May 01, 2024 | 42.25 | 42.35 | 42.21 | 42.31 | 57,325 | +0.18(+0.43%) |
Apr 30, 2024 | 42.17 | 42.25 | 42.11 | 42.13 | 19,515 | -0.21(-0.49%) |
Apr 29, 2024 | 42.29 | 42.37 | 42.27 | 42.34 | 35,944 | +0.17(+0.41%) |
Apr 26, 2024 | 42.15 | 42.25 | 42.14 | 42.17 | 32,113 | +0.13(+0.30%) |
Apr 25, 2024 | 41.95 | 42.08 | 41.93 | 42.04 | 237,498 | -0.18(-0.44%) |
Apr 24, 2024 | 42.24 | 42.24 | 42.16 | 42.23 | 242,212 | -0.14(-0.33%) |
Apr 23, 2024 | 42.23 | 42.44 | 42.23 | 42.37 | 4,676 | +0.06(+0.15%) |
Apr 22, 2024 | 42.24 | 42.31 | 42.23 | 42.30 | 11,814 | -0.02(-0.05%) |
Apr 19, 2024 | 42.36 | 42.36 | 42.27 | 42.32 | 4,296 | +0.08(+0.19%) |
Apr 18, 2024 | 42.36 | 42.36 | 42.19 | 42.24 | 12,786 | -0.16(-0.38%) |
Apr 17, 2024 | 42.25 | 42.41 | 42.20 | 42.40 | 12,551 | +0.29(+0.68%) |
Apr 16, 2024 | 42.06 | 42.17 | 42.02 | 42.11 | 30,285 | -0.16(-0.38%) |
Apr 15, 2024 | 42.29 | 42.29 | 42.15 | 42.27 | 37,327 | -0.33(-0.77%) |
Apr 12, 2024 | 42.64 | 42.71 | 42.60 | 42.60 | 9,664 | +0.18(+0.42%) |
Apr 11, 2024 | 42.50 | 42.52 | 42.37 | 42.42 | 13,324 | -0.08(-0.19%) |
Apr 10, 2024 | 42.71 | 42.73 | 42.42 | 42.50 | 23,774 | -0.60(-1.39%) |
Apr 09, 2024 | 43.05 | 43.12 | 43.04 | 43.10 | 15,247 | +0.19(+0.44%) |
Apr 08, 2024 | 42.90 | 42.95 | 42.83 | 42.91 | 56,194 | -0.08(-0.18%) |
Apr 05, 2024 | 43.04 | 43.17 | 42.99 | 42.99 | 11,848 | -0.33(-0.76%) |
Apr 04, 2024 | 43.22 | 43.31 | 43.13 | 43.31 | 17,286 | +0.20(+0.46%) |
Apr 03, 2024 | 42.90 | 43.12 | 42.88 | 43.12 | 21,124 | +0.01(+0.02%) |
Apr 02, 2024 | 43.00 | 43.11 | 42.95 | 43.11 | 30,573 | -0.08(-0.18%) |
Apr 01, 2024 | 43.41 | 43.41 | 43.17 | 43.18 | 27,439 | -0.44(-1.00%) |
Mar 28, 2024 | 43.58 | 43.68 | 43.55 | 43.62 | 11,890 | -0.04(-0.10%) |
Mar 27, 2024 | 43.54 | 43.68 | 43.54 | 43.67 | 13,239 | +0.18(+0.42%) |
Mar 26, 2024 | 43.40 | 43.49 | 43.37 | 43.48 | 21,146 | +0.05(+0.11%) |
Mar 25, 2024 | 43.51 | 43.51 | 43.41 | 43.43 | 106,540 | -0.12(-0.27%) |
Mar 22, 2024 | 43.58 | 43.58 | 43.52 | 43.55 | 3,919 | +0.23(+0.52%) |
Mar 21, 2024 | 43.38 | 43.38 | 43.29 | 43.32 | 6,963 | +0.00(+0.01%) |
Mar 20, 2024 | 43.28 | 43.34 | 43.21 | 43.32 | 15,403 | +0.09(+0.22%) |
Mar 19, 2024 | 43.17 | 43.25 | 43.17 | 43.22 | 8,947 | +0.13(+0.30%) |
Mar 18, 2024 | 43.16 | 43.16 | 43.06 | 43.10 | 6,669 | -0.08(-0.18%) |
Mar 15, 2024 | 43.18 | 43.21 | 43.16 | 43.17 | 5,340 | -0.06(-0.14%) |
Mar 14, 2024 | 43.40 | 43.40 | 43.22 | 43.23 | 32,080 | -0.35(-0.80%) |
Mar 13, 2024 | 43.61 | 43.63 | 43.56 | 43.58 | 12,073 | -0.10(-0.23%) |
Mar 12, 2024 | 43.69 | 43.75 | 43.66 | 43.68 | 10,073 | -0.22(-0.50%) |
Mar 11, 2024 | 43.97 | 43.97 | 43.88 | 43.90 | 13,054 | -0.04(-0.09%) |
Mar 08, 2024 | 43.97 | 43.99 | 43.91 | 43.94 | 7,306 | +0.02(+0.05%) |
Mar 07, 2024 | 43.94 | 43.94 | 43.81 | 43.91 | 15,241 | +0.07(+0.15%) |
Mar 06, 2024 | 43.80 | 43.94 | 43.80 | 43.85 | 23,680 | +0.12(+0.27%) |
Mar 05, 2024 | 43.69 | 43.75 | 43.65 | 43.73 | 15,702 | +0.29(+0.67%) |
Mar 04, 2024 | 43.39 | 43.47 | 43.38 | 43.44 | 12,426 | -0.10(-0.23%) |
Mar 01, 2024 | 43.26 | 43.57 | 43.17 | 43.54 | 21,616 | +0.19(+0.43%) |
Feb 29, 2024 | 43.36 | 43.41 | 43.32 | 43.35 | 6,201 | +0.12(+0.27%) |
Feb 28, 2024 | 43.15 | 43.25 | 43.13 | 43.23 | 18,220 | +0.14(+0.32%) |
Feb 27, 2024 | 43.15 | 43.19 | 43.08 | 43.10 | 14,272 | -0.09(-0.21%) |
Feb 26, 2024 | 43.25 | 43.28 | 43.11 | 43.18 | 82,872 | -0.09(-0.22%) |
Feb 23, 2024 | 43.05 | 43.30 | 43.05 | 43.28 | 10,183 | +0.24(+0.57%) |
Feb 22, 2024 | 43.03 | 43.13 | 42.97 | 43.03 | 14,969 | +0.02(+0.04%) |
Feb 21, 2024 | 43.19 | 43.24 | 43.01 | 43.02 | 17,328 | -0.17(-0.39%) |
Feb 20, 2024 | 43.18 | 43.29 | 43.17 | 43.18 | 20,137 | +0.09(+0.21%) |
Feb 16, 2024 | 43.02 | 43.13 | 43.02 | 43.10 | 18,458 | -0.21(-0.48%) |
Feb 15, 2024 | 43.40 | 43.44 | 43.25 | 43.30 | 12,263 | +0.13(+0.30%) |
Feb 14, 2024 | 43.05 | 43.23 | 43.05 | 43.18 | 19,269 | +0.16(+0.37%) |
Feb 13, 2024 | 43.18 | 43.21 | 43.00 | 43.02 | 26,951 | -0.48(-1.11%) |
Feb 12, 2024 | 43.46 | 43.56 | 43.42 | 43.50 | 8,347 | +0.03(+0.08%) |
Feb 09, 2024 | 43.44 | 43.50 | 43.43 | 43.47 | 42,691 | -0.08(-0.19%) |
Feb 08, 2024 | 43.57 | 43.61 | 43.51 | 43.55 | 15,931 | -0.14(-0.32%) |
Feb 07, 2024 | 43.71 | 43.87 | 43.69 | 43.69 | 18,260 | -0.11(-0.25%) |
Feb 06, 2024 | 43.58 | 43.83 | 43.58 | 43.80 | 12,901 | +0.28(+0.63%) |
Feb 05, 2024 | 43.69 | 43.69 | 43.50 | 43.52 | 10,612 | -0.49(-1.11%) |
Feb 02, 2024 | 44.04 | 44.14 | 43.91 | 44.01 | 19,039 | -0.56(-1.26%) |
Feb 01, 2024 | 44.47 | 44.70 | 44.43 | 44.57 | 17,495 | +0.32(+0.73%) |
Jan 31, 2024 | 44.11 | 44.27 | 44.11 | 44.25 | 40,455 | +0.34(+0.78%) |
Jan 30, 2024 | 43.87 | 43.93 | 43.73 | 43.90 | 43,139 | +0.09(+0.20%) |
Jan 29, 2024 | 43.69 | 43.85 | 43.67 | 43.81 | 64,964 | +0.26(+0.59%) |
Jan 26, 2024 | 43.60 | 43.60 | 43.49 | 43.56 | 37,787 | -0.05(-0.11%) |
Jan 25, 2024 | 43.60 | 43.62 | 43.53 | 43.61 | 74,842 | +0.19(+0.43%) |
Jan 24, 2024 | 43.73 | 43.73 | 43.41 | 43.42 | 31,122 | -0.16(-0.36%) |
Jan 23, 2024 | 43.58 | 43.58 | 43.50 | 43.58 | 9,432 | -0.10(-0.23%) |
Jan 22, 2024 | 43.69 | 43.75 | 43.64 | 43.68 | 594,251 | +0.15(+0.34%) |
Jan 19, 2024 | 43.45 | 43.54 | 43.36 | 43.53 | 44,801 | -0.01(-0.02%) |
Jan 18, 2024 | 43.65 | 43.66 | 43.49 | 43.54 | 69,371 | -0.12(-0.27%) |
Jan 17, 2024 | 43.66 | 43.69 | 43.57 | 43.66 | 57,456 | -0.11(-0.25%) |
Jan 16, 2024 | 43.95 | 44.01 | 43.70 | 43.77 | 112,197 | -0.38(-0.87%) |
Jan 12, 2024 | 44.22 | 44.27 | 44.06 | 44.15 | 70,387 | +0.08(+0.17%) |
Jan 11, 2024 | 43.90 | 44.08 | 43.83 | 44.07 | 290,871 | +0.23(+0.52%) |
Jan 10, 2024 | 44.02 | 44.02 | 43.83 | 43.84 | 39,815 | -0.06(-0.14%) |
Jan 09, 2024 | 43.88 | 43.97 | 43.88 | 43.90 | 150,412 | -0.05(-0.11%) |
Jan 08, 2024 | 43.87 | 44.07 | 43.87 | 43.95 | 6,979 | +0.17(+0.38%) |
Jan 05, 2024 | 43.79 | 44.10 | 43.78 | 43.79 | 16,907 | -0.19(-0.42%) |
Jan 04, 2024 | 44.00 | 44.04 | 43.94 | 43.97 | 23,543 | -0.31(-0.71%) |
Jan 03, 2024 | 43.96 | 44.29 | 43.91 | 44.29 | 32,129 | +0.14(+0.32%) |
Jan 02, 2024 | 44.13 | 44.22 | 44.10 | 44.14 | 32,862 | -0.18(-0.41%) |
Dec 29, 2023 | 44.34 | 44.45 | 44.29 | 44.33 | 47,120 | -0.15(-0.34%) |
Dec 28, 2023 | 44.56 | 44.63 | 44.44 | 44.48 | 22,515 | -0.16(-0.37%) |
Dec 27, 2023 | 44.46 | 44.65 | 44.45 | 44.64 | 27,055 | +0.36(+0.81%) |
Dec 26, 2023 | 44.20 | 44.32 | 44.20 | 44.28 | 21,533 | +0.03(+0.08%) |
Dec 22, 2023 | 44.39 | 44.39 | 44.19 | 44.25 | 276,923 | -0.05(-0.11%) |
Dec 21, 2023 | 44.49 | 44.49 | 44.24 | 44.30 | 33,745 | -0.07(-0.17%) |
Dec 20, 2023 | 44.22 | 44.39 | 44.16 | 44.37 | 43,068 | +0.23(+0.53%) |
Dec 19, 2023 | 44.12 | 44.22 | 44.11 | 44.14 | 53,341 | +0.10(+0.22%) |
Dec 18, 2023 | 44.02 | 44.05 | 43.98 | 44.04 | 53,711 | -0.10(-0.23%) |
Dec 15, 2023 | 44.10 | 44.22 | 44.09 | 44.15 | 31,398 | -0.05(-0.11%) |
Dec 14, 2023 | 43.98 | 44.23 | 43.98 | 44.20 | 71,162 | +0.44(+1.01%) |
Dec 13, 2023 | 43.23 | 43.79 | 43.23 | 43.75 | 31,728 | +0.64(+1.48%) |
Dec 12, 2023 | 42.98 | 43.14 | 42.98 | 43.12 | 4,897 | +0.11(+0.25%) |
Dec 11, 2023 | 42.90 | 43.03 | 42.86 | 43.01 | 19,772 | -0.01(-0.02%) |
Dec 08, 2023 | 43.08 | 43.11 | 42.92 | 43.02 | 21,617 | -0.29(-0.68%) |
Dec 07, 2023 | 43.33 | 43.44 | 43.28 | 43.31 | 63,300 | -0.08(-0.18%) |
Dec 06, 2023 | 43.32 | 43.44 | 43.27 | 43.39 | 29,412 | +0.18(+0.41%) |
Dec 05, 2023 | 43.05 | 43.23 | 43.05 | 43.22 | 34,567 | +0.35(+0.82%) |
Dec 04, 2023 | 42.89 | 42.96 | 42.77 | 42.86 | 52,833 | -0.19(-0.43%) |
Dec 01, 2023 | 42.64 | 43.07 | 42.61 | 43.05 | 40,404 | +0.40(+0.94%) |
Nov 30, 2023 | 42.71 | 42.71 | 42.54 | 42.65 | 42,048 | -0.21(-0.48%) |
Nov 29, 2023 | 42.76 | 42.89 | 42.73 | 42.86 | 11,154 | +0.24(+0.56%) |
Nov 28, 2023 | 42.38 | 42.62 | 42.38 | 42.62 | 92,916 | +0.16(+0.38%) |
Nov 27, 2023 | 42.27 | 42.45 | 42.22 | 42.45 | 38,841 | +0.35(+0.83%) |
Nov 24, 2023 | 42.17 | 42.17 | 42.10 | 42.10 | 4,280 | -0.24(-0.58%) |
Nov 22, 2023 | 42.44 | 42.45 | 42.27 | 42.35 | 32,561 | +0.02(+0.04%) |
Nov 21, 2023 | 42.37 | 42.40 | 42.25 | 42.33 | 12,354 | +0.03(+0.07%) |
Nov 20, 2023 | 42.10 | 42.32 | 42.10 | 42.30 | 31,251 | +0.09(+0.22%) |
Nov 17, 2023 | 42.22 | 42.27 | 42.13 | 42.21 | 32,433 | +0.04(+0.10%) |
Nov 16, 2023 | 42.09 | 42.25 | 42.09 | 42.16 | 57,126 | +0.29(+0.70%) |
Nov 15, 2023 | 41.97 | 41.97 | 41.81 | 41.87 | 104,680 | -0.31(-0.74%) |
Nov 14, 2023 | 42.15 | 42.22 | 42.10 | 42.18 | 259,480 | +0.62(+1.48%) |
Nov 13, 2023 | 41.44 | 41.59 | 41.37 | 41.57 | 21,447 | -0.04(-0.11%) |
Nov 10, 2023 | 41.71 | 41.71 | 41.57 | 41.61 | 67,305 | +0.07(+0.18%) |
Nov 09, 2023 | 41.91 | 41.91 | 41.51 | 41.54 | 26,085 | -0.46(-1.09%) |
Nov 08, 2023 | 41.78 | 42.02 | 41.78 | 42.00 | 63,883 | +0.23(+0.56%) |
Nov 07, 2023 | 41.67 | 41.87 | 41.67 | 41.76 | 34,375 | +0.24(+0.58%) |
Nov 06, 2023 | 41.63 | 41.63 | 41.48 | 41.52 | 42,920 | -0.25(-0.61%) |
Nov 03, 2023 | 42.04 | 42.05 | 41.76 | 41.78 | 92,671 | +0.33(+0.79%) |
Nov 02, 2023 | 41.53 | 41.58 | 41.35 | 41.45 | 45,045 | +0.30(+0.73%) |
Nov 01, 2023 | 40.80 | 41.17 | 40.80 | 41.15 | 1,016,154 | +0.47(+1.15%) |
Oct 31, 2023 | 40.81 | 40.87 | 40.66 | 40.68 | 21,313 | -0.09(-0.22%) |
Oct 30, 2023 | 40.71 | 40.80 | 40.64 | 40.77 | 20,005 | -0.12(-0.29%) |
Oct 27, 2023 | 40.82 | 40.90 | 40.74 | 40.88 | 44,838 | +0.02(+0.05%) |
Oct 26, 2023 | 40.63 | 40.87 | 40.59 | 40.86 | 36,298 | +0.34(+0.84%) |
Oct 25, 2023 | 40.69 | 40.69 | 40.47 | 40.52 | 33,888 | -0.40(-0.98%) |
Oct 24, 2023 | 40.79 | 40.92 | 40.70 | 40.92 | 34,729 | +0.12(+0.29%) |
Oct 23, 2023 | 40.45 | 40.86 | 40.40 | 40.80 | 37,258 | +0.22(+0.54%) |
Oct 20, 2023 | 40.53 | 40.65 | 40.51 | 40.59 | 19,798 | +0.21(+0.52%) |
Oct 19, 2023 | 40.50 | 40.63 | 40.33 | 40.38 | 88,002 | -0.24(-0.60%) |
Oct 18, 2023 | 40.71 | 40.75 | 40.54 | 40.62 | 21,496 | -0.21(-0.52%) |
Oct 17, 2023 | 40.85 | 40.92 | 40.75 | 40.83 | 27,110 | -0.39(-0.94%) |
Oct 16, 2023 | 41.21 | 41.26 | 41.17 | 41.22 | 38,122 | -0.29(-0.70%) |
Oct 13, 2023 | 41.55 | 41.55 | 41.44 | 41.52 | 38,365 | +0.29(+0.71%) |
Oct 12, 2023 | 41.59 | 41.59 | 41.15 | 41.22 | 148,036 | -0.44(-1.05%) |
Oct 11, 2023 | 41.60 | 41.66 | 41.49 | 41.66 | 6,910 | +0.27(+0.66%) |
Oct 10, 2023 | 41.25 | 41.48 | 41.21 | 41.39 | 28,163 | -0.07(-0.16%) |
Oct 09, 2023 | 41.23 | 41.46 | 41.16 | 41.46 | 11,955 | +0.56(+1.38%) |
Oct 06, 2023 | 40.76 | 41.04 | 40.73 | 40.89 | 19,774 | -0.28(-0.67%) |
Oct 05, 2023 | 41.20 | 41.20 | 41.10 | 41.17 | 23,770 | +0.07(+0.18%) |
Oct 04, 2023 | 40.98 | 41.12 | 40.89 | 41.10 | 175,102 | +0.26(+0.64%) |
Oct 03, 2023 | 41.13 | 41.19 | 40.82 | 40.83 | 83,754 | -0.38(-0.93%) |
Oct 02, 2023 | 41.38 | 41.40 | 41.18 | 41.22 | 18,219 | -0.38(-0.92%) |
Sep 29, 2023 | 41.78 | 41.79 | 41.54 | 41.60 | 24,281 | +0.00(+0.00%) |
Sep 28, 2023 | 41.37 | 41.60 | 41.24 | 41.60 | 32,239 | +0.13(+0.30%) |
Sep 27, 2023 | 41.79 | 41.79 | 41.35 | 41.47 | 47,510 | -0.17(-0.40%) |
Sep 26, 2023 | 41.75 | 41.78 | 41.60 | 41.64 | 64,971 | -0.02(-0.04%) |
Sep 25, 2023 | 41.73 | 41.72 | 41.65 | 41.66 | 24,419 | -0.38(-0.90%) |
Sep 22, 2023 | 41.88 | 42.05 | 41.86 | 42.04 | 18,325 | +0.18(+0.44%) |
Sep 21, 2023 | 41.91 | 41.93 | 41.84 | 41.85 | 27,034 | -0.37(-0.87%) |
Sep 20, 2023 | 42.38 | 42.42 | 42.22 | 42.22 | 3,513 | -0.01(-0.03%) |
Sep 19, 2023 | 42.30 | 42.37 | 42.23 | 42.23 | 6,099 | -0.19(-0.44%) |
Sep 18, 2023 | 42.29 | 42.42 | 42.29 | 42.42 | 10,551 | +0.07(+0.17%) |
Sep 15, 2023 | 42.42 | 42.42 | 42.35 | 42.35 | 15,150 | -0.14(-0.32%) |
Sep 14, 2023 | 42.62 | 42.64 | 42.47 | 42.48 | 25,075 | -0.12(-0.27%) |
Sep 13, 2023 | 42.46 | 42.65 | 42.46 | 42.60 | 40,440 | +0.05(+0.11%) |
Sep 12, 2023 | 42.50 | 42.55 | 42.45 | 42.55 | 4,765 | +0.09(+0.21%) |
Sep 11, 2023 | 42.47 | 42.48 | 42.45 | 42.46 | 4,456 | -0.11(-0.25%) |
Sep 08, 2023 | 42.67 | 42.72 | 42.56 | 42.57 | 4,951 | +0.03(+0.07%) |
Sep 07, 2023 | 42.50 | 42.56 | 42.47 | 42.54 | 23,375 | +0.13(+0.30%) |
Sep 06, 2023 | 42.55 | 42.55 | 42.39 | 42.41 | 12,152 | -0.10(-0.23%) |
Sep 05, 2023 | 42.67 | 42.67 | 42.51 | 42.51 | 19,425 | -0.29(-0.68%) |
Sep 01, 2023 | 43.09 | 43.09 | 42.76 | 42.80 | 42,076 | -0.30(-0.70%) |
Aug 31, 2023 | 43.08 | 43.17 | 43.05 | 43.10 | 38,738 | +0.09(+0.21%) |
Aug 30, 2023 | 43.08 | 43.08 | 42.99 | 43.01 | 74,110 | -0.00(-0.01%) |
Aug 29, 2023 | 42.60 | 43.04 | 42.60 | 43.02 | 45,936 | +0.31(+0.72%) |
Aug 28, 2023 | 42.71 | 42.72 | 42.60 | 42.71 | 59,798 | +0.14(+0.32%) |
Aug 25, 2023 | 42.53 | 42.63 | 42.43 | 42.57 | 24,655 | -0.01(-0.02%) |
Aug 24, 2023 | 42.61 | 42.72 | 42.56 | 42.58 | 16,060 | -0.15(-0.34%) |
Aug 23, 2023 | 42.50 | 42.74 | 42.50 | 42.73 | 30,477 | +0.50(+1.18%) |
Aug 22, 2023 | 42.16 | 42.27 | 42.12 | 42.23 | 15,750 | +0.04(+0.10%) |
Aug 21, 2023 | 42.27 | 42.27 | 42.15 | 42.19 | 15,078 | -0.30(-0.71%) |
Aug 18, 2023 | 42.43 | 42.56 | 42.43 | 42.48 | 11,634 | +0.13(+0.31%) |
Aug 17, 2023 | 42.37 | 42.41 | 42.23 | 42.35 | 29,483 | -0.05(-0.11%) |
Aug 16, 2023 | 42.55 | 42.67 | 42.40 | 42.40 | 22,267 | -0.19(-0.45%) |
Aug 15, 2023 | 42.64 | 42.77 | 42.57 | 42.60 | 25,124 | -0.10(-0.23%) |
Aug 14, 2023 | 42.68 | 42.77 | 42.60 | 42.69 | 13,498 | -0.06(-0.15%) |
Aug 11, 2023 | 42.81 | 42.93 | 42.74 | 42.76 | 39,425 | -0.22(-0.52%) |
Aug 10, 2023 | 43.34 | 43.40 | 42.98 | 42.98 | 52,315 | -0.35(-0.80%) |
Aug 09, 2023 | 43.28 | 43.38 | 43.27 | 43.33 | 123,511 | +0.06(+0.13%) |
Aug 08, 2023 | 43.30 | 43.38 | 43.24 | 43.27 | 33,963 | +0.26(+0.61%) |
Aug 07, 2023 | 43.08 | 43.10 | 42.99 | 43.01 | 16,725 | -0.15(-0.36%) |
Aug 04, 2023 | 42.82 | 43.18 | 42.82 | 43.16 | 43,547 | +0.51(+1.19%) |
Aug 03, 2023 | 42.72 | 42.75 | 42.63 | 42.65 | 18,609 | -0.39(-0.91%) |
Aug 02, 2023 | 43.00 | 43.07 | 42.87 | 43.05 | 27,195 | -0.13(-0.29%) |
Aug 01, 2023 | 43.25 | 43.26 | 43.10 | 43.17 | 16,821 | -0.28(-0.64%) |
Jul 31, 2023 | 43.41 | 43.54 | 43.41 | 43.45 | 10,712 | +0.02(+0.04%) |
Jul 28, 2023 | 43.36 | 43.47 | 43.36 | 43.43 | 11,055 | +0.15(+0.34%) |
Jul 27, 2023 | 43.64 | 43.66 | 43.23 | 43.28 | 21,473 | -0.48(-1.11%) |
Jul 26, 2023 | 43.74 | 43.80 | 43.62 | 43.77 | 25,812 | +0.13(+0.30%) |
Jul 25, 2023 | 43.58 | 43.68 | 43.56 | 43.63 | 18,397 | -0.09(-0.21%) |
Jul 24, 2023 | 43.93 | 43.94 | 43.70 | 43.73 | 15,175 | -0.11(-0.26%) |
Jul 21, 2023 | 43.91 | 43.93 | 43.83 | 43.84 | 28,576 | +0.04(+0.10%) |
Jul 20, 2023 | 43.95 | 43.95 | 43.73 | 43.80 | 17,731 | -0.36(-0.82%) |
Jul 19, 2023 | 44.07 | 44.18 | 43.97 | 44.16 | 39,754 | +0.19(+0.44%) |
Jul 18, 2023 | 44.03 | 44.11 | 43.95 | 43.97 | 42,763 | +0.04(+0.10%) |
Jul 17, 2023 | 43.91 | 43.95 | 43.83 | 43.92 | 31,161 | +0.07(+0.17%) |
Jul 14, 2023 | 44.12 | 44.12 | 43.84 | 43.85 | 38,061 | -0.23(-0.52%) |
Jul 13, 2023 | 43.93 | 44.08 | 43.88 | 44.08 | 66,614 | +0.38(+0.87%) |
Jul 12, 2023 | 43.57 | 43.77 | 43.49 | 43.70 | 47,622 | +0.43(+0.99%) |
Jul 11, 2023 | 43.24 | 43.30 | 43.21 | 43.27 | 8,365 | +0.10(+0.22%) |
Jul 10, 2023 | 43.00 | 43.23 | 43.00 | 43.17 | 28,795 | +0.20(+0.46%) |
Jul 07, 2023 | 42.98 | 43.12 | 42.96 | 42.97 | 29,228 | -0.07(-0.17%) |
Jul 06, 2023 | 43.09 | 43.19 | 42.91 | 43.05 | 26,592 | -0.37(-0.86%) |
Jul 05, 2023 | 43.66 | 43.67 | 43.36 | 43.42 | 22,804 | -0.27(-0.62%) |
Jul 03, 2023 | 43.84 | 43.96 | 43.68 | 43.69 | 18,525 | -0.12(-0.27%) |
Jun 30, 2023 | 43.72 | 43.87 | 43.72 | 43.81 | 17,966 | +0.09(+0.20%) |
Jun 29, 2023 | 43.78 | 43.79 | 43.64 | 43.72 | 15,954 | -0.45(-1.02%) |
Jun 28, 2023 | 44.06 | 44.20 | 44.01 | 44.18 | 9,652 | +0.15(+0.35%) |
Jun 27, 2023 | 44.19 | 44.23 | 43.96 | 44.02 | 16,235 | -0.13(-0.31%) |
Jun 26, 2023 | 44.18 | 44.21 | 44.11 | 44.16 | 14,081 | +0.09(+0.20%) |
Jun 23, 2023 | 44.24 | 44.24 | 44.00 | 44.07 | 12,342 | +0.21(+0.48%) |
Jun 22, 2023 | 43.99 | 44.07 | 43.81 | 43.86 | 32,580 | -0.26(-0.58%) |
Jun 21, 2023 | 43.97 | 44.15 | 43.87 | 44.12 | 18,952 | +0.04(+0.10%) |
Jun 20, 2023 | 43.95 | 44.18 | 43.95 | 44.07 | 7,337 | +0.12(+0.28%) |
Jun 16, 2023 | 43.90 | 43.98 | 43.88 | 43.95 | 6,154 | -0.18(-0.41%) |