Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.82 | 45.52 | 44.80 | 45.50 | 53,688 | +0.84(+1.87%) |
May 30, 2024 | 44.32 | 44.83 | 44.32 | 44.66 | 47,250 | +0.21(+0.48%) |
May 29, 2024 | 45.05 | 45.05 | 44.36 | 44.45 | 44,160 | -0.80(-1.77%) |
May 28, 2024 | 45.02 | 45.34 | 44.94 | 45.25 | 108,252 | +0.45(+1.00%) |
May 24, 2024 | 44.77 | 44.99 | 44.69 | 44.80 | 37,778 | +0.22(+0.49%) |
May 23, 2024 | 45.12 | 45.30 | 44.48 | 44.58 | 473,914 | -0.43(-0.96%) |
May 22, 2024 | 45.72 | 45.72 | 44.81 | 45.01 | 355,994 | -0.89(-1.94%) |
May 21, 2024 | 45.85 | 46.19 | 45.81 | 45.90 | 520,733 | -0.14(-0.30%) |
May 20, 2024 | 46.10 | 46.22 | 45.94 | 46.04 | 657,627 | -0.05(-0.11%) |
May 17, 2024 | 45.52 | 46.13 | 45.52 | 46.09 | 47,598 | +0.62(+1.37%) |
May 16, 2024 | 45.57 | 45.76 | 45.41 | 45.47 | 88,166 | -0.21(-0.46%) |
May 15, 2024 | 45.58 | 45.74 | 45.00 | 45.68 | 94,893 | +0.11(+0.24%) |
May 14, 2024 | 45.41 | 45.59 | 45.27 | 45.57 | 46,226 | +0.18(+0.40%) |
May 13, 2024 | 45.62 | 45.74 | 45.25 | 45.39 | 215,727 | -0.12(-0.26%) |
May 10, 2024 | 45.90 | 46.07 | 45.44 | 45.51 | 43,477 | -0.24(-0.52%) |
May 09, 2024 | 45.21 | 45.75 | 45.21 | 45.75 | 82,960 | +0.65(+1.44%) |
May 08, 2024 | 44.90 | 45.27 | 44.84 | 45.10 | 235,581 | -0.03(-0.07%) |
May 07, 2024 | 45.08 | 45.38 | 45.08 | 45.13 | 250,899 | +0.02(+0.04%) |
May 06, 2024 | 44.89 | 45.38 | 44.89 | 45.11 | 69,723 | +0.51(+1.14%) |
May 03, 2024 | 44.75 | 44.75 | 44.20 | 44.60 | 78,895 | +0.10(+0.22%) |
May 02, 2024 | 44.35 | 44.70 | 44.21 | 44.50 | 82,329 | +0.35(+0.79%) |
May 01, 2024 | 44.63 | 44.74 | 43.96 | 44.15 | 164,744 | -0.48(-1.08%) |
Apr 30, 2024 | 45.82 | 45.82 | 44.63 | 44.63 | 344,666 | -1.46(-3.17%) |
Apr 29, 2024 | 45.77 | 46.14 | 45.77 | 46.09 | 64,405 | +0.32(+0.70%) |
Apr 26, 2024 | 45.72 | 45.91 | 45.41 | 45.77 | 141,215 | -0.09(-0.20%) |
Apr 25, 2024 | 45.36 | 45.99 | 45.19 | 45.86 | 92,667 | +0.41(+0.89%) |
Apr 24, 2024 | 45.12 | 45.48 | 45.03 | 45.45 | 110,182 | +0.09(+0.19%) |
Apr 23, 2024 | 44.93 | 45.41 | 44.75 | 45.37 | 146,482 | +0.22(+0.49%) |
Apr 22, 2024 | 44.86 | 45.44 | 44.41 | 45.15 | 1,327,987 | +0.12(+0.27%) |
Apr 19, 2024 | 44.61 | 45.32 | 44.59 | 45.03 | 161,240 | +0.39(+0.87%) |
Apr 18, 2024 | 44.82 | 44.94 | 44.45 | 44.64 | 231,999 | -0.01(-0.02%) |
Apr 17, 2024 | 44.67 | 45.15 | 44.43 | 44.65 | 202,576 | -0.07(-0.16%) |
Apr 16, 2024 | 44.87 | 45.03 | 44.37 | 44.72 | 158,665 | -0.41(-0.91%) |
Apr 15, 2024 | 45.82 | 46.00 | 45.05 | 45.13 | 280,293 | -0.45(-0.99%) |
Apr 12, 2024 | 46.60 | 46.88 | 45.38 | 45.58 | 139,072 | -0.70(-1.50%) |
Apr 11, 2024 | 46.54 | 46.54 | 45.76 | 46.27 | 60,183 | -0.16(-0.33%) |
Apr 10, 2024 | 46.09 | 46.54 | 45.96 | 46.43 | 133,594 | +0.01(+0.02%) |
Apr 09, 2024 | 46.47 | 46.66 | 46.07 | 46.42 | 160,107 | +0.15(+0.32%) |
Apr 08, 2024 | 46.48 | 46.69 | 46.18 | 46.27 | 178,043 | -0.23(-0.49%) |
Apr 05, 2024 | 46.07 | 46.60 | 45.92 | 46.50 | 73,179 | +0.49(+1.06%) |
Apr 04, 2024 | 46.15 | 46.38 | 45.87 | 46.01 | 50,719 | -0.18(-0.39%) |
Apr 03, 2024 | 45.85 | 46.22 | 45.84 | 46.19 | 281,980 | +0.46(+1.01%) |
Apr 02, 2024 | 45.50 | 45.75 | 45.24 | 45.73 | 192,238 | +0.42(+0.94%) |
Apr 01, 2024 | 45.27 | 45.37 | 44.85 | 45.30 | 457,106 | +0.31(+0.70%) |
Mar 28, 2024 | 44.75 | 45.06 | 44.58 | 44.99 | 55,664 | +0.50(+1.12%) |
Mar 27, 2024 | 43.91 | 44.49 | 43.87 | 44.49 | 70,016 | +0.53(+1.21%) |
Mar 26, 2024 | 44.36 | 44.41 | 43.95 | 43.96 | 50,101 | -0.28(-0.63%) |
Mar 25, 2024 | 43.89 | 44.51 | 43.89 | 44.24 | 66,324 | +0.35(+0.80%) |
Mar 22, 2024 | 44.02 | 44.12 | 43.83 | 43.89 | 60,276 | -0.19(-0.43%) |
Mar 21, 2024 | 43.89 | 44.19 | 43.89 | 44.08 | 110,869 | -0.02(-0.05%) |
Mar 20, 2024 | 43.70 | 44.23 | 43.60 | 44.10 | 115,460 | +0.22(+0.50%) |
Mar 19, 2024 | 43.38 | 43.91 | 43.38 | 43.88 | 225,108 | +0.33(+0.76%) |
Mar 18, 2024 | 43.58 | 43.67 | 43.29 | 43.55 | 84,063 | +0.10(+0.23%) |
Mar 15, 2024 | 43.31 | 43.65 | 43.31 | 43.45 | 170,624 | +0.14(+0.32%) |
Mar 14, 2024 | 43.18 | 43.34 | 43.05 | 43.31 | 154,252 | +0.17(+0.39%) |
Mar 13, 2024 | 42.78 | 43.34 | 42.78 | 43.14 | 171,975 | +0.64(+1.51%) |
Mar 12, 2024 | 42.48 | 42.58 | 42.25 | 42.50 | 71,531 | -0.04(-0.09%) |
Mar 11, 2024 | 42.06 | 42.55 | 41.92 | 42.54 | 103,639 | +0.42(+1.00%) |
Mar 08, 2024 | 42.12 | 42.29 | 41.95 | 42.12 | 108,426 | +0.01(+0.02%) |
Mar 07, 2024 | 41.84 | 42.27 | 41.72 | 42.11 | 137,945 | +0.46(+1.10%) |
Mar 06, 2024 | 41.79 | 42.02 | 41.59 | 41.65 | 190,639 | +0.17(+0.41%) |
Mar 05, 2024 | 41.25 | 41.75 | 41.25 | 41.48 | 112,861 | +0.17(+0.41%) |
Mar 04, 2024 | 41.52 | 41.60 | 41.29 | 41.31 | 56,234 | -0.18(-0.43%) |
Mar 01, 2024 | 41.16 | 41.63 | 41.16 | 41.49 | 35,803 | +0.59(+1.44%) |
Feb 29, 2024 | 40.72 | 41.03 | 40.72 | 40.90 | 86,268 | +0.34(+0.84%) |
Feb 28, 2024 | 40.69 | 40.88 | 40.46 | 40.56 | 49,974 | -0.13(-0.32%) |
Feb 27, 2024 | 40.86 | 40.92 | 40.59 | 40.69 | 50,418 | -0.06(-0.14%) |
Feb 26, 2024 | 40.70 | 40.97 | 40.50 | 40.75 | 55,560 | -0.05(-0.12%) |
Feb 23, 2024 | 40.68 | 40.87 | 40.41 | 40.80 | 55,790 | -0.08(-0.20%) |
Feb 22, 2024 | 40.72 | 41.04 | 40.59 | 40.88 | 82,639 | -0.01(-0.02%) |
Feb 21, 2024 | 40.25 | 40.89 | 40.25 | 40.89 | 69,196 | +0.66(+1.64%) |
Feb 20, 2024 | 40.48 | 40.53 | 40.16 | 40.23 | 121,582 | -0.30(-0.74%) |
Feb 16, 2024 | 40.47 | 40.80 | 40.42 | 40.53 | 69,519 | +0.09(+0.22%) |
Feb 15, 2024 | 39.44 | 40.52 | 39.44 | 40.44 | 65,541 | +1.08(+2.74%) |
Feb 14, 2024 | 39.51 | 39.62 | 39.12 | 39.36 | 79,339 | +0.06(+0.15%) |
Feb 13, 2024 | 39.77 | 39.77 | 39.04 | 39.30 | 60,986 | -0.65(-1.63%) |
Feb 12, 2024 | 39.54 | 40.08 | 39.54 | 39.95 | 72,312 | +0.43(+1.09%) |
Feb 09, 2024 | 39.95 | 40.03 | 39.46 | 39.52 | 187,042 | -0.41(-1.03%) |
Feb 08, 2024 | 39.66 | 40.03 | 39.66 | 39.93 | 78,401 | +0.24(+0.60%) |
Feb 07, 2024 | 39.81 | 39.81 | 39.49 | 39.69 | 56,175 | +0.06(+0.15%) |
Feb 06, 2024 | 39.58 | 39.88 | 39.48 | 39.63 | 136,461 | +0.17(+0.43%) |
Feb 05, 2024 | 39.60 | 39.63 | 39.11 | 39.46 | 156,079 | -0.36(-0.90%) |
Feb 02, 2024 | 40.07 | 40.07 | 39.57 | 39.82 | 76,097 | -0.25(-0.62%) |
Feb 01, 2024 | 40.16 | 40.42 | 39.77 | 40.07 | 162,050 | +0.15(+0.38%) |
Jan 31, 2024 | 40.63 | 40.63 | 39.92 | 39.92 | 71,494 | -0.69(-1.70%) |
Jan 30, 2024 | 40.03 | 40.63 | 39.92 | 40.61 | 560,189 | +0.28(+0.69%) |
Jan 29, 2024 | 40.23 | 40.33 | 39.87 | 40.33 | 92,996 | +0.04(+0.10%) |
Jan 26, 2024 | 40.00 | 40.30 | 39.86 | 40.29 | 63,647 | +0.21(+0.52%) |
Jan 25, 2024 | 39.67 | 40.08 | 39.47 | 40.08 | 60,876 | +0.70(+1.76%) |
Jan 24, 2024 | 39.40 | 39.53 | 39.15 | 39.38 | 66,103 | +0.28(+0.73%) |
Jan 23, 2024 | 38.91 | 39.36 | 38.91 | 39.10 | 71,476 | +0.15(+0.39%) |
Jan 22, 2024 | 38.76 | 39.03 | 38.60 | 38.95 | 60,355 | +0.08(+0.21%) |
Jan 19, 2024 | 38.75 | 38.87 | 38.56 | 38.87 | 233,438 | +0.12(+0.31%) |
Jan 18, 2024 | 38.83 | 38.83 | 38.39 | 38.75 | 48,413 | +0.02(+0.05%) |
Jan 17, 2024 | 38.80 | 39.04 | 38.64 | 38.73 | 50,039 | -0.45(-1.15%) |
Jan 16, 2024 | 39.92 | 39.92 | 39.16 | 39.18 | 65,190 | -0.94(-2.34%) |
Jan 12, 2024 | 40.44 | 40.44 | 39.98 | 40.12 | 81,626 | +0.42(+1.06%) |
Jan 11, 2024 | 39.94 | 39.94 | 39.57 | 39.70 | 226,193 | +0.01(+0.03%) |
Jan 10, 2024 | 40.07 | 40.07 | 39.58 | 39.69 | 335,425 | -0.30(-0.75%) |
Jan 09, 2024 | 40.59 | 40.59 | 39.87 | 39.99 | 66,645 | -0.56(-1.38%) |
Jan 08, 2024 | 40.21 | 40.55 | 39.84 | 40.55 | 182,972 | -0.26(-0.64%) |
Jan 05, 2024 | 41.00 | 41.11 | 40.63 | 40.81 | 75,693 | +0.08(+0.20%) |
Jan 04, 2024 | 41.34 | 41.46 | 40.69 | 40.73 | 101,728 | -0.48(-1.16%) |
Jan 03, 2024 | 40.70 | 41.35 | 40.65 | 41.21 | 90,673 | +0.31(+0.77%) |
Jan 02, 2024 | 40.83 | 41.20 | 40.76 | 40.90 | 60,337 | +0.18(+0.43%) |
Dec 29, 2023 | 40.84 | 40.92 | 40.64 | 40.72 | 64,648 | -0.16(-0.39%) |
Dec 28, 2023 | 41.22 | 41.37 | 40.87 | 40.88 | 82,062 | -0.52(-1.26%) |
Dec 27, 2023 | 41.57 | 41.65 | 41.29 | 41.40 | 85,044 | -0.14(-0.34%) |
Dec 26, 2023 | 41.38 | 41.66 | 41.34 | 41.54 | 35,408 | +0.42(+1.02%) |
Dec 22, 2023 | 41.21 | 41.46 | 41.06 | 41.12 | 56,800 | +0.17(+0.42%) |
Dec 21, 2023 | 40.73 | 40.95 | 40.65 | 40.95 | 40,924 | +0.32(+0.79%) |
Dec 20, 2023 | 41.30 | 41.41 | 40.62 | 40.63 | 56,296 | -0.83(-2.00%) |
Dec 19, 2023 | 41.03 | 41.47 | 41.03 | 41.46 | 56,342 | +0.54(+1.32%) |
Dec 18, 2023 | 41.06 | 41.41 | 40.92 | 40.92 | 59,372 | +0.31(+0.76%) |
Dec 15, 2023 | 40.80 | 40.80 | 40.49 | 40.61 | 70,033 | -0.32(-0.78%) |
Dec 14, 2023 | 40.27 | 41.04 | 40.27 | 40.93 | 126,436 | +1.08(+2.71%) |
Dec 13, 2023 | 39.03 | 39.85 | 38.95 | 39.85 | 178,929 | +0.82(+2.10%) |
Dec 12, 2023 | 39.27 | 39.27 | 38.82 | 39.03 | 105,681 | -0.54(-1.36%) |
Dec 11, 2023 | 39.51 | 39.65 | 39.40 | 39.57 | 255,897 | -0.02(-0.05%) |
Dec 08, 2023 | 39.43 | 39.70 | 39.40 | 39.59 | 99,190 | +0.37(+0.94%) |
Dec 07, 2023 | 39.54 | 39.65 | 39.08 | 39.22 | 41,537 | -0.13(-0.33%) |
Dec 06, 2023 | 39.89 | 40.05 | 39.34 | 39.35 | 68,435 | -0.60(-1.50%) |
Dec 05, 2023 | 40.58 | 40.63 | 39.95 | 39.95 | 42,397 | -0.70(-1.72%) |
Dec 04, 2023 | 40.65 | 40.88 | 40.53 | 40.65 | 97,842 | -0.34(-0.84%) |
Dec 01, 2023 | 40.56 | 41.34 | 40.56 | 40.99 | 57,735 | +0.32(+0.80%) |
Nov 30, 2023 | 40.60 | 41.02 | 40.26 | 40.67 | 43,193 | +0.32(+0.79%) |
Nov 29, 2023 | 40.66 | 40.66 | 40.25 | 40.35 | 78,154 | -0.08(-0.20%) |
Nov 28, 2023 | 40.31 | 40.69 | 40.24 | 40.43 | 52,768 | +0.20(+0.50%) |
Nov 27, 2023 | 40.21 | 40.26 | 39.98 | 40.23 | 206,498 | -0.16(-0.40%) |
Nov 24, 2023 | 40.13 | 40.62 | 40.13 | 40.39 | 22,866 | +0.18(+0.45%) |
Nov 22, 2023 | 39.60 | 40.23 | 39.40 | 40.21 | 98,053 | +0.02(+0.05%) |
Nov 21, 2023 | 40.14 | 40.32 | 40.01 | 40.19 | 72,808 | -0.03(-0.07%) |
Nov 20, 2023 | 40.37 | 40.44 | 40.17 | 40.22 | 194,295 | +0.06(+0.15%) |
Nov 17, 2023 | 39.71 | 40.37 | 39.71 | 40.16 | 48,567 | +0.68(+1.72%) |
Nov 16, 2023 | 39.82 | 39.95 | 39.13 | 39.48 | 134,871 | -0.63(-1.57%) |
Nov 15, 2023 | 40.11 | 40.57 | 40.08 | 40.11 | 46,466 | -0.06(-0.15%) |
Nov 14, 2023 | 39.88 | 40.29 | 39.83 | 40.17 | 54,133 | +0.61(+1.54%) |
Nov 13, 2023 | 39.35 | 39.69 | 39.33 | 39.56 | 93,787 | +0.18(+0.46%) |
Nov 10, 2023 | 39.33 | 39.39 | 39.00 | 39.38 | 111,091 | +0.36(+0.92%) |
Nov 09, 2023 | 39.36 | 39.53 | 39.01 | 39.02 | 74,885 | -0.08(-0.20%) |
Nov 08, 2023 | 39.47 | 39.64 | 39.05 | 39.10 | 89,697 | -0.49(-1.24%) |
Nov 07, 2023 | 40.07 | 40.07 | 39.49 | 39.59 | 81,507 | -0.94(-2.32%) |
Nov 06, 2023 | 41.17 | 41.17 | 40.44 | 40.53 | 197,804 | -0.49(-1.19%) |
Nov 03, 2023 | 41.18 | 41.38 | 40.82 | 41.02 | 42,930 | -0.09(-0.22%) |
Nov 02, 2023 | 40.09 | 41.15 | 40.09 | 41.11 | 144,827 | +1.15(+2.88%) |
Nov 01, 2023 | 40.14 | 40.32 | 39.88 | 39.96 | 41,164 | +0.05(+0.14%) |
Oct 31, 2023 | 39.89 | 40.04 | 39.62 | 39.91 | 85,052 | +0.09(+0.21%) |
Oct 30, 2023 | 39.83 | 40.00 | 39.49 | 39.82 | 60,831 | +0.09(+0.23%) |
Oct 27, 2023 | 40.29 | 40.29 | 39.56 | 39.73 | 158,809 | -0.55(-1.37%) |
Oct 26, 2023 | 40.28 | 40.43 | 39.96 | 40.28 | 56,384 | -0.27(-0.67%) |
Oct 25, 2023 | 40.64 | 40.77 | 40.46 | 40.55 | 68,965 | -0.15(-0.37%) |
Oct 24, 2023 | 41.10 | 41.13 | 40.70 | 40.70 | 58,119 | -0.35(-0.85%) |
Oct 23, 2023 | 41.28 | 41.38 | 40.92 | 41.05 | 149,756 | -0.53(-1.27%) |
Oct 20, 2023 | 42.12 | 42.12 | 41.57 | 41.58 | 98,790 | -0.66(-1.56%) |
Oct 19, 2023 | 42.19 | 42.58 | 41.96 | 42.24 | 55,331 | -0.14(-0.33%) |
Oct 18, 2023 | 42.40 | 42.62 | 42.23 | 42.38 | 89,869 | +0.08(+0.19%) |
Oct 17, 2023 | 41.78 | 42.41 | 41.78 | 42.30 | 45,670 | +0.39(+0.94%) |
Oct 16, 2023 | 41.84 | 42.00 | 41.53 | 41.91 | 170,722 | +0.33(+0.78%) |
Oct 13, 2023 | 41.49 | 41.75 | 41.39 | 41.58 | 63,826 | +0.69(+1.69%) |
Oct 12, 2023 | 41.39 | 41.39 | 40.62 | 40.89 | 83,745 | -0.15(-0.37%) |
Oct 11, 2023 | 40.95 | 41.06 | 40.53 | 41.04 | 64,737 | -0.14(-0.34%) |
Oct 10, 2023 | 41.14 | 41.39 | 41.00 | 41.18 | 46,247 | +0.13(+0.31%) |
Oct 09, 2023 | 40.81 | 41.19 | 40.57 | 41.05 | 93,910 | +1.21(+3.04%) |
Oct 06, 2023 | 39.59 | 40.19 | 39.20 | 39.84 | 200,560 | +0.38(+0.96%) |
Oct 05, 2023 | 39.07 | 39.69 | 39.07 | 39.46 | 162,892 | -0.01(-0.03%) |
Oct 04, 2023 | 40.18 | 40.18 | 39.18 | 39.47 | 467,875 | -1.09(-2.69%) |
Oct 03, 2023 | 40.39 | 40.67 | 40.18 | 40.56 | 191,722 | -0.10(-0.25%) |
Oct 02, 2023 | 41.50 | 41.53 | 40.41 | 40.66 | 385,894 | -0.93(-2.24%) |
Sep 29, 2023 | 42.42 | 42.42 | 41.51 | 41.59 | 67,641 | -0.69(-1.63%) |
Sep 28, 2023 | 42.11 | 42.45 | 42.03 | 42.28 | 62,887 | +0.16(+0.38%) |
Sep 27, 2023 | 41.84 | 42.28 | 41.70 | 42.12 | 80,199 | +0.72(+1.74%) |
Sep 26, 2023 | 41.45 | 41.70 | 41.32 | 41.40 | 46,218 | -0.69(-1.64%) |
Sep 25, 2023 | 41.58 | 42.09 | 41.94 | 42.09 | 51,059 | +0.48(+1.15%) |
Sep 22, 2023 | 41.89 | 42.16 | 41.60 | 41.61 | 43,481 | +0.02(+0.05%) |
Sep 21, 2023 | 42.30 | 42.40 | 41.57 | 41.59 | 70,466 | -0.71(-1.68%) |
Sep 20, 2023 | 42.46 | 42.90 | 42.28 | 42.30 | 54,868 | -0.29(-0.68%) |
Sep 19, 2023 | 43.27 | 43.33 | 42.38 | 42.59 | 60,073 | -0.44(-1.02%) |
Sep 18, 2023 | 43.14 | 43.21 | 42.80 | 43.03 | 72,304 | +0.15(+0.35%) |
Sep 15, 2023 | 43.15 | 43.35 | 42.83 | 42.88 | 110,810 | -0.39(-0.90%) |
Sep 14, 2023 | 43.12 | 43.37 | 43.12 | 43.27 | 127,140 | +0.59(+1.38%) |
Sep 13, 2023 | 42.97 | 43.10 | 42.50 | 42.68 | 59,796 | -0.26(-0.61%) |
Sep 12, 2023 | 42.48 | 43.00 | 42.48 | 42.94 | 40,929 | +0.75(+1.78%) |
Sep 11, 2023 | 42.83 | 43.00 | 42.08 | 42.19 | 34,443 | -0.37(-0.87%) |
Sep 08, 2023 | 42.38 | 42.80 | 42.38 | 42.56 | 31,782 | +0.33(+0.78%) |
Sep 07, 2023 | 42.28 | 42.52 | 42.17 | 42.23 | 42,924 | -0.12(-0.28%) |
Sep 06, 2023 | 42.39 | 42.60 | 42.09 | 42.35 | 109,864 | -0.15(-0.35%) |
Sep 05, 2023 | 42.81 | 42.97 | 42.50 | 42.50 | 146,472 | -0.11(-0.26%) |
Sep 01, 2023 | 42.24 | 42.67 | 42.24 | 42.61 | 49,399 | +0.71(+1.70%) |
Aug 31, 2023 | 42.06 | 42.13 | 41.73 | 41.90 | 63,572 | +0.01(+0.02%) |
Aug 30, 2023 | 41.86 | 42.00 | 41.82 | 41.89 | 44,343 | +0.20(+0.48%) |
Aug 29, 2023 | 41.18 | 41.70 | 41.11 | 41.69 | 442,188 | +0.34(+0.82%) |
Aug 28, 2023 | 41.04 | 41.56 | 41.04 | 41.35 | 93,274 | +0.39(+0.95%) |
Aug 25, 2023 | 40.97 | 41.13 | 40.53 | 40.96 | 49,248 | +0.27(+0.66%) |
Aug 24, 2023 | 40.69 | 41.10 | 40.66 | 40.69 | 51,532 | -0.33(-0.80%) |
Aug 23, 2023 | 40.75 | 41.09 | 40.46 | 41.02 | 56,869 | +0.03(+0.07%) |
Aug 22, 2023 | 41.25 | 41.36 | 40.99 | 40.99 | 58,939 | -0.21(-0.51%) |
Aug 21, 2023 | 41.46 | 41.64 | 40.97 | 41.20 | 51,862 | -0.16(-0.39%) |
Aug 18, 2023 | 40.97 | 41.40 | 40.83 | 41.36 | 37,591 | +0.24(+0.58%) |
Aug 17, 2023 | 41.25 | 41.61 | 41.12 | 41.12 | 57,508 | +0.33(+0.81%) |
Aug 16, 2023 | 41.08 | 41.39 | 40.76 | 40.79 | 168,188 | -0.27(-0.66%) |
Aug 15, 2023 | 41.51 | 41.52 | 41.01 | 41.06 | 28,936 | -0.89(-2.12%) |
Aug 14, 2023 | 42.04 | 42.07 | 41.66 | 41.95 | 74,270 | -0.26(-0.62%) |
Aug 11, 2023 | 41.68 | 42.24 | 41.68 | 42.21 | 65,500 | +0.45(+1.08%) |
Aug 10, 2023 | 41.89 | 42.17 | 41.52 | 41.76 | 180,538 | +0.00(+0.00%) |
Aug 09, 2023 | 41.72 | 42.16 | 41.56 | 41.76 | 131,273 | +0.36(+0.87%) |
Aug 08, 2023 | 40.72 | 41.41 | 40.43 | 41.40 | 90,042 | +0.12(+0.29%) |
Aug 07, 2023 | 41.35 | 41.48 | 41.16 | 41.28 | 125,764 | +0.05(+0.12%) |
Aug 04, 2023 | 41.34 | 41.78 | 41.21 | 41.23 | 59,342 | +0.08(+0.19%) |
Aug 03, 2023 | 40.79 | 41.47 | 40.67 | 41.15 | 59,555 | +0.36(+0.88%) |
Aug 02, 2023 | 41.15 | 41.15 | 40.49 | 40.79 | 62,578 | -0.63(-1.52%) |
Aug 01, 2023 | 41.49 | 41.49 | 41.05 | 41.42 | 34,419 | -0.26(-0.62%) |
Jul 31, 2023 | 41.27 | 41.73 | 41.27 | 41.68 | 57,115 | +0.65(+1.58%) |
Jul 28, 2023 | 40.61 | 41.03 | 40.53 | 41.03 | 89,218 | +0.28(+0.69%) |
Jul 27, 2023 | 41.29 | 41.39 | 40.67 | 40.75 | 52,911 | -0.40(-0.97%) |
Jul 26, 2023 | 40.89 | 41.28 | 40.84 | 41.15 | 75,981 | -0.03(-0.07%) |
Jul 25, 2023 | 40.83 | 41.40 | 40.80 | 41.18 | 78,562 | +0.30(+0.73%) |
Jul 24, 2023 | 40.44 | 41.11 | 40.44 | 40.88 | 71,295 | +0.53(+1.31%) |
Jul 21, 2023 | 40.22 | 40.36 | 40.00 | 40.35 | 204,063 | +0.25(+0.62%) |
Jul 20, 2023 | 40.05 | 40.23 | 39.86 | 40.10 | 28,846 | +0.23(+0.58%) |
Jul 19, 2023 | 39.72 | 40.06 | 39.69 | 39.87 | 43,921 | +0.14(+0.35%) |
Jul 18, 2023 | 39.19 | 39.99 | 39.14 | 39.73 | 56,374 | +0.52(+1.33%) |
Jul 17, 2023 | 39.08 | 39.34 | 39.07 | 39.21 | 462,918 | -0.05(-0.13%) |
Jul 14, 2023 | 39.97 | 40.11 | 39.24 | 39.26 | 64,713 | -0.91(-2.27%) |
Jul 13, 2023 | 40.09 | 40.41 | 39.91 | 40.17 | 202,635 | +0.12(+0.30%) |
Jul 12, 2023 | 39.93 | 40.16 | 39.87 | 40.05 | 69,860 | +0.44(+1.11%) |
Jul 11, 2023 | 39.04 | 39.66 | 39.01 | 39.61 | 54,356 | +0.75(+1.93%) |
Jul 10, 2023 | 38.51 | 38.88 | 38.47 | 38.86 | 75,791 | +0.25(+0.65%) |
Jul 07, 2023 | 37.68 | 38.89 | 37.66 | 38.61 | 68,177 | +0.80(+2.12%) |
Jul 06, 2023 | 38.29 | 38.29 | 37.53 | 37.81 | 45,497 | -0.78(-2.02%) |
Jul 05, 2023 | 39.11 | 39.11 | 38.48 | 38.59 | 69,639 | -0.42(-1.08%) |
Jul 03, 2023 | 38.85 | 39.24 | 38.85 | 39.01 | 35,247 | +0.19(+0.49%) |
Jun 30, 2023 | 38.67 | 38.98 | 38.52 | 38.82 | 168,161 | +0.32(+0.83%) |
Jun 29, 2023 | 38.07 | 38.50 | 38.07 | 38.50 | 46,764 | +0.43(+1.13%) |
Jun 28, 2023 | 37.93 | 38.08 | 37.50 | 38.07 | 108,240 | +0.16(+0.42%) |
Jun 27, 2023 | 37.76 | 37.96 | 37.57 | 37.91 | 66,117 | +0.17(+0.45%) |
Jun 26, 2023 | 37.13 | 37.93 | 37.13 | 37.74 | 105,761 | +0.61(+1.64%) |
Jun 23, 2023 | 37.16 | 37.26 | 36.94 | 37.13 | 101,609 | -0.36(-0.97%) |
Jun 22, 2023 | 37.57 | 37.59 | 37.32 | 37.49 | 240,585 | -0.44(-1.15%) |
Jun 21, 2023 | 37.56 | 38.13 | 37.51 | 37.93 | 138,389 | +0.28(+0.74%) |
Jun 20, 2023 | 38.14 | 38.14 | 37.43 | 37.65 | 75,017 | -0.81(-2.11%) |
Jun 16, 2023 | 38.57 | 38.63 | 38.32 | 38.46 | 80,424 | +0.05(+0.13%) |
Jun 15, 2023 | 38.01 | 38.63 | 38.01 | 38.41 | 232,976 | +0.38(+1.00%) |
Jun 14, 2023 | 38.70 | 38.82 | 37.77 | 38.03 | 234,192 | -0.31(-0.81%) |
Jun 13, 2023 | 38.49 | 38.96 | 38.33 | 38.34 | 132,352 | +0.26(+0.68%) |
Jun 12, 2023 | 38.00 | 38.36 | 37.86 | 38.08 | 475,019 | -0.37(-0.96%) |
Jun 09, 2023 | 38.60 | 38.78 | 38.37 | 38.45 | 165,343 | -0.19(-0.49%) |
Jun 08, 2023 | 38.72 | 38.89 | 38.12 | 38.64 | 220,772 | -0.09(-0.23%) |
Jun 07, 2023 | 38.11 | 38.77 | 38.11 | 38.73 | 135,896 | +0.52(+1.37%) |
Jun 06, 2023 | 37.50 | 38.23 | 37.50 | 38.20 | 725,248 | +0.31(+0.83%) |
Jun 05, 2023 | 38.30 | 38.58 | 37.87 | 37.89 | 221,704 | -0.21(-0.55%) |
Jun 02, 2023 | 37.59 | 38.23 | 37.53 | 38.10 | 624,700 | +1.09(+2.95%) |