Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 42.43 | 43.51 | 42.03 | 43.46 | 841,606 | +1.11(+2.62%) |
May 30, 2024 | 42.06 | 42.46 | 41.95 | 42.35 | 288,182 | +0.57(+1.36%) |
May 29, 2024 | 41.80 | 41.92 | 41.58 | 41.78 | 316,946 | -0.38(-0.90%) |
May 28, 2024 | 42.68 | 42.81 | 42.11 | 42.16 | 400,773 | -0.44(-1.03%) |
May 24, 2024 | 42.65 | 42.92 | 42.50 | 42.60 | 579,847 | +0.14(+0.33%) |
May 23, 2024 | 43.47 | 43.47 | 42.36 | 42.46 | 459,589 | -1.28(-2.93%) |
May 22, 2024 | 44.28 | 44.36 | 43.68 | 43.74 | 328,437 | -0.83(-1.86%) |
May 21, 2024 | 44.42 | 44.66 | 44.32 | 44.57 | 379,486 | +0.06(+0.13%) |
May 20, 2024 | 44.03 | 44.52 | 43.84 | 44.51 | 366,548 | +0.40(+0.91%) |
May 17, 2024 | 44.45 | 44.45 | 44.04 | 44.11 | 365,947 | -0.37(-0.83%) |
May 16, 2024 | 44.15 | 44.60 | 44.11 | 44.48 | 394,868 | +0.36(+0.82%) |
May 15, 2024 | 44.46 | 44.49 | 44.01 | 44.12 | 416,548 | +0.15(+0.34%) |
May 14, 2024 | 44.64 | 44.66 | 43.79 | 43.97 | 409,350 | -0.15(-0.34%) |
May 13, 2024 | 44.62 | 44.75 | 44.12 | 44.12 | 442,132 | -0.21(-0.47%) |
May 10, 2024 | 44.39 | 44.49 | 43.93 | 44.33 | 427,481 | +0.00(+0.00%) |
May 09, 2024 | 44.14 | 44.43 | 43.89 | 44.33 | 455,838 | +0.14(+0.32%) |
May 08, 2024 | 44.77 | 44.95 | 44.17 | 44.19 | 519,547 | -0.66(-1.47%) |
May 07, 2024 | 43.95 | 45.00 | 43.02 | 44.85 | 902,006 | +0.10(+0.22%) |
May 06, 2024 | 44.92 | 45.12 | 44.51 | 44.75 | 339,418 | +0.05(+0.11%) |
May 03, 2024 | 45.00 | 45.08 | 44.31 | 44.70 | 367,008 | +0.15(+0.34%) |
May 02, 2024 | 44.26 | 44.60 | 44.09 | 44.55 | 335,271 | +0.48(+1.09%) |
May 01, 2024 | 43.98 | 44.55 | 43.67 | 44.07 | 490,943 | +0.38(+0.87%) |
Apr 30, 2024 | 43.33 | 43.94 | 42.96 | 43.69 | 770,301 | +0.21(+0.48%) |
Apr 29, 2024 | 43.49 | 43.85 | 43.33 | 43.48 | 384,734 | +0.14(+0.32%) |
Apr 26, 2024 | 43.33 | 43.94 | 43.16 | 43.34 | 487,246 | +0.04(+0.09%) |
Apr 25, 2024 | 43.53 | 43.53 | 42.98 | 43.30 | 448,984 | -0.40(-0.92%) |
Apr 24, 2024 | 43.04 | 43.73 | 42.78 | 43.70 | 492,440 | +0.26(+0.60%) |
Apr 23, 2024 | 43.39 | 43.73 | 43.26 | 43.44 | 442,460 | -0.09(-0.21%) |
Apr 22, 2024 | 43.29 | 43.75 | 42.95 | 43.53 | 509,445 | +0.17(+0.39%) |
Apr 19, 2024 | 42.19 | 43.39 | 42.19 | 43.36 | 450,301 | +1.17(+2.77%) |
Apr 18, 2024 | 41.64 | 42.41 | 41.52 | 42.19 | 688,041 | +0.64(+1.54%) |
Apr 17, 2024 | 41.53 | 41.84 | 41.30 | 41.55 | 366,735 | +0.27(+0.65%) |
Apr 16, 2024 | 41.29 | 41.37 | 40.62 | 41.28 | 382,262 | -0.30(-0.72%) |
Apr 15, 2024 | 41.85 | 42.05 | 41.20 | 41.58 | 385,659 | -0.21(-0.50%) |
Apr 12, 2024 | 41.82 | 42.11 | 41.55 | 41.79 | 280,789 | -0.08(-0.19%) |
Apr 11, 2024 | 42.07 | 42.07 | 41.34 | 41.87 | 355,635 | +0.08(+0.19%) |
Apr 10, 2024 | 42.12 | 42.12 | 41.40 | 41.79 | 392,651 | -1.13(-2.63%) |
Apr 09, 2024 | 43.10 | 43.31 | 42.73 | 42.92 | 242,973 | -0.01(-0.02%) |
Apr 08, 2024 | 42.86 | 43.20 | 42.78 | 42.93 | 263,899 | +0.15(+0.35%) |
Apr 05, 2024 | 42.64 | 42.93 | 42.22 | 42.78 | 418,976 | -0.13(-0.30%) |
Apr 04, 2024 | 43.07 | 43.25 | 42.53 | 42.91 | 443,361 | +0.22(+0.52%) |
Apr 03, 2024 | 42.84 | 42.96 | 42.62 | 42.69 | 365,278 | -0.44(-1.02%) |
Apr 02, 2024 | 42.35 | 43.20 | 42.17 | 43.13 | 590,367 | +0.47(+1.10%) |
Apr 01, 2024 | 42.91 | 42.91 | 42.34 | 42.66 | 328,329 | -0.25(-0.58%) |
Mar 28, 2024 | 42.44 | 43.02 | 42.44 | 42.91 | 407,309 | +0.54(+1.27%) |
Mar 27, 2024 | 41.82 | 42.39 | 41.47 | 42.37 | 568,010 | +0.78(+1.88%) |
Mar 26, 2024 | 42.25 | 42.25 | 41.41 | 41.59 | 249,437 | -0.49(-1.16%) |
Mar 25, 2024 | 42.29 | 42.39 | 41.96 | 42.08 | 197,505 | +0.03(+0.07%) |
Mar 22, 2024 | 42.03 | 42.12 | 41.79 | 42.05 | 473,723 | +0.27(+0.65%) |
Mar 21, 2024 | 42.04 | 42.31 | 41.72 | 41.78 | 511,373 | -0.22(-0.52%) |
Mar 20, 2024 | 41.66 | 42.27 | 41.57 | 42.00 | 383,822 | +0.19(+0.45%) |
Mar 19, 2024 | 41.33 | 41.92 | 41.33 | 41.81 | 520,362 | +0.55(+1.33%) |
Mar 18, 2024 | 41.68 | 41.74 | 41.08 | 41.26 | 652,483 | -0.45(-1.08%) |
Mar 15, 2024 | 41.52 | 42.20 | 41.28 | 41.71 | 1,580,904 | -0.03(-0.07%) |
Mar 14, 2024 | 41.98 | 42.17 | 41.21 | 41.74 | 539,512 | -0.60(-1.42%) |
Mar 13, 2024 | 42.83 | 43.17 | 42.29 | 42.34 | 407,057 | -0.43(-1.01%) |
Mar 12, 2024 | 42.82 | 42.95 | 42.34 | 42.77 | 457,031 | -0.32(-0.74%) |
Mar 11, 2024 | 42.60 | 43.13 | 42.60 | 43.09 | 306,829 | +0.49(+1.14%) |
Mar 08, 2024 | 42.87 | 42.92 | 42.54 | 42.60 | 333,822 | +0.04(+0.09%) |
Mar 07, 2024 | 42.48 | 42.74 | 42.34 | 42.57 | 386,292 | +0.42(+0.99%) |
Mar 06, 2024 | 42.04 | 42.17 | 41.71 | 42.15 | 454,814 | +0.45(+1.07%) |
Mar 05, 2024 | 41.78 | 42.31 | 41.49 | 41.70 | 525,732 | -0.11(-0.26%) |
Mar 04, 2024 | 41.29 | 41.92 | 40.99 | 41.81 | 551,858 | +0.45(+1.08%) |
Mar 01, 2024 | 41.13 | 41.58 | 40.56 | 41.37 | 355,841 | +0.16(+0.38%) |
Feb 29, 2024 | 41.35 | 41.51 | 40.94 | 41.21 | 445,318 | +0.27(+0.65%) |
Feb 28, 2024 | 40.75 | 41.27 | 40.75 | 40.94 | 466,174 | -0.03(-0.07%) |
Feb 27, 2024 | 40.70 | 40.97 | 40.52 | 40.97 | 341,671 | +0.48(+1.17%) |
Feb 26, 2024 | 40.74 | 40.76 | 40.12 | 40.50 | 457,478 | -0.52(-1.28%) |
Feb 23, 2024 | 41.17 | 41.30 | 40.91 | 41.02 | 327,903 | -0.22(-0.53%) |
Feb 22, 2024 | 41.20 | 41.25 | 40.69 | 41.24 | 883,187 | -0.37(-0.88%) |
Feb 21, 2024 | 41.60 | 42.00 | 41.21 | 41.60 | 880,250 | -0.01(-0.02%) |
Feb 20, 2024 | 41.48 | 42.22 | 41.26 | 41.61 | 518,651 | -0.06(-0.14%) |
Feb 16, 2024 | 41.65 | 41.99 | 41.28 | 41.67 | 431,931 | -0.27(-0.64%) |
Feb 15, 2024 | 41.16 | 42.03 | 41.12 | 41.94 | 560,251 | +1.00(+2.44%) |
Feb 14, 2024 | 40.40 | 41.02 | 40.17 | 40.94 | 573,789 | +0.67(+1.67%) |
Feb 13, 2024 | 40.79 | 41.08 | 39.95 | 40.27 | 617,869 | -1.46(-3.49%) |
Feb 12, 2024 | 40.85 | 41.86 | 40.85 | 41.72 | 687,191 | +0.84(+2.06%) |
Feb 09, 2024 | 40.62 | 41.07 | 40.62 | 40.88 | 794,655 | +0.13(+0.32%) |
Feb 08, 2024 | 40.02 | 40.78 | 39.95 | 40.75 | 727,575 | +0.64(+1.60%) |
Feb 07, 2024 | 40.63 | 40.73 | 40.01 | 40.11 | 738,027 | -0.41(-1.00%) |
Feb 06, 2024 | 40.98 | 41.32 | 39.81 | 40.52 | 1,203,582 | +1.42(+3.62%) |
Feb 05, 2024 | 40.11 | 40.11 | 39.06 | 39.10 | 1,271,630 | -1.31(-3.24%) |
Feb 02, 2024 | 40.52 | 40.87 | 40.08 | 40.41 | 683,952 | -0.65(-1.59%) |
Feb 01, 2024 | 40.56 | 41.22 | 40.44 | 41.06 | 482,128 | +0.62(+1.54%) |
Jan 31, 2024 | 41.52 | 41.64 | 40.32 | 40.44 | 860,752 | -0.82(-1.99%) |
Jan 30, 2024 | 41.63 | 41.73 | 41.25 | 41.26 | 631,696 | -0.44(-1.05%) |
Jan 29, 2024 | 41.30 | 41.70 | 40.94 | 41.69 | 392,663 | +0.55(+1.35%) |
Jan 26, 2024 | 41.85 | 41.93 | 41.13 | 41.14 | 443,001 | -0.40(-0.95%) |
Jan 25, 2024 | 41.60 | 41.81 | 41.29 | 41.54 | 618,976 | +0.25(+0.60%) |
Jan 24, 2024 | 42.34 | 42.52 | 41.20 | 41.29 | 634,635 | -0.66(-1.58%) |
Jan 23, 2024 | 41.88 | 42.08 | 41.66 | 41.95 | 501,706 | +0.18(+0.43%) |
Jan 22, 2024 | 41.59 | 41.86 | 41.35 | 41.77 | 578,622 | +0.45(+1.08%) |
Jan 19, 2024 | 41.24 | 41.44 | 40.75 | 41.33 | 302,021 | +0.24(+0.58%) |
Jan 18, 2024 | 41.41 | 41.50 | 40.91 | 41.09 | 380,248 | -0.57(-1.38%) |
Jan 17, 2024 | 41.35 | 42.03 | 41.02 | 41.66 | 343,855 | -0.08(-0.19%) |
Jan 16, 2024 | 42.29 | 42.32 | 41.62 | 41.74 | 390,876 | -0.77(-1.82%) |
Jan 12, 2024 | 43.07 | 43.25 | 42.44 | 42.52 | 303,304 | -0.02(-0.05%) |
Jan 11, 2024 | 43.38 | 43.38 | 42.39 | 42.54 | 451,422 | -1.10(-2.52%) |
Jan 10, 2024 | 43.59 | 43.74 | 43.38 | 43.63 | 350,126 | +0.10(+0.23%) |
Jan 09, 2024 | 44.21 | 44.21 | 43.45 | 43.54 | 539,653 | -1.02(-2.29%) |
Jan 08, 2024 | 44.60 | 44.62 | 44.20 | 44.56 | 393,377 | +0.03(+0.07%) |
Jan 05, 2024 | 44.64 | 45.16 | 44.38 | 44.53 | 395,326 | -0.36(-0.79%) |
Jan 04, 2024 | 44.81 | 45.27 | 44.63 | 44.88 | 502,184 | +0.07(+0.15%) |
Jan 03, 2024 | 44.91 | 45.39 | 44.56 | 44.81 | 618,613 | -0.02(-0.04%) |
Jan 02, 2024 | 43.92 | 45.09 | 43.92 | 44.83 | 521,018 | +0.68(+1.55%) |
Dec 29, 2023 | 44.26 | 44.52 | 43.93 | 44.15 | 365,024 | -0.19(-0.42%) |
Dec 28, 2023 | 44.06 | 44.76 | 44.06 | 44.34 | 348,855 | +0.09(+0.20%) |
Dec 27, 2023 | 44.52 | 44.56 | 44.08 | 44.25 | 303,673 | -0.16(-0.36%) |
Dec 26, 2023 | 44.52 | 44.72 | 44.38 | 44.41 | 369,868 | -0.22(-0.49%) |
Dec 22, 2023 | 44.41 | 44.98 | 44.17 | 44.62 | 343,110 | +0.53(+1.21%) |
Dec 21, 2023 | 43.67 | 44.14 | 43.60 | 44.09 | 320,463 | +0.56(+1.30%) |
Dec 20, 2023 | 44.11 | 44.57 | 43.46 | 43.53 | 532,698 | -0.51(-1.17%) |
Dec 19, 2023 | 43.60 | 44.15 | 43.60 | 44.04 | 532,494 | +0.67(+1.55%) |
Dec 18, 2023 | 43.48 | 43.65 | 43.20 | 43.37 | 476,142 | +0.12(+0.27%) |
Dec 15, 2023 | 44.31 | 44.37 | 43.06 | 43.25 | 1,544,586 | -1.06(-2.39%) |
Dec 14, 2023 | 45.09 | 45.43 | 44.28 | 44.31 | 608,318 | -0.29(-0.64%) |
Dec 13, 2023 | 43.26 | 44.73 | 43.10 | 44.60 | 703,906 | +1.27(+2.93%) |
Dec 12, 2023 | 43.11 | 43.38 | 42.71 | 43.33 | 498,751 | +0.10(+0.23%) |
Dec 11, 2023 | 43.26 | 43.55 | 42.82 | 43.23 | 550,067 | -0.07(-0.16%) |
Dec 08, 2023 | 43.39 | 43.61 | 43.04 | 43.30 | 302,285 | -0.18(-0.41%) |
Dec 07, 2023 | 43.55 | 43.76 | 43.33 | 43.47 | 434,923 | +0.00(+0.00%) |
Dec 06, 2023 | 42.82 | 43.48 | 42.53 | 43.47 | 479,628 | +0.89(+2.10%) |
Dec 05, 2023 | 42.91 | 43.01 | 42.31 | 42.58 | 526,693 | -0.43(-1.00%) |
Dec 04, 2023 | 42.03 | 43.10 | 42.03 | 43.01 | 438,748 | +0.83(+1.98%) |
Dec 01, 2023 | 41.31 | 42.27 | 41.13 | 42.18 | 448,248 | +0.78(+1.90%) |
Nov 30, 2023 | 41.10 | 41.47 | 40.82 | 41.39 | 474,904 | +0.31(+0.76%) |
Nov 29, 2023 | 41.32 | 41.68 | 40.98 | 41.08 | 414,606 | -0.21(-0.50%) |
Nov 28, 2023 | 41.49 | 41.73 | 41.14 | 41.29 | 441,376 | -0.31(-0.75%) |
Nov 27, 2023 | 41.81 | 41.93 | 41.41 | 41.60 | 466,881 | -0.30(-0.73%) |
Nov 24, 2023 | 42.01 | 42.01 | 41.59 | 41.90 | 148,431 | +0.03(+0.07%) |
Nov 22, 2023 | 41.38 | 41.89 | 40.98 | 41.88 | 443,795 | +0.96(+2.35%) |
Nov 21, 2023 | 40.98 | 41.75 | 40.52 | 40.91 | 612,395 | -0.63(-1.51%) |
Nov 20, 2023 | 42.04 | 42.04 | 41.35 | 41.54 | 417,136 | -0.65(-1.53%) |
Nov 17, 2023 | 42.16 | 42.31 | 41.71 | 42.19 | 415,934 | +0.25(+0.58%) |
Nov 16, 2023 | 42.05 | 42.18 | 41.69 | 41.94 | 364,039 | +0.21(+0.49%) |
Nov 15, 2023 | 41.85 | 42.47 | 41.65 | 41.74 | 353,296 | -0.38(-0.91%) |
Nov 14, 2023 | 41.33 | 42.21 | 41.33 | 42.12 | 462,330 | +1.73(+4.27%) |
Nov 13, 2023 | 40.25 | 40.48 | 39.82 | 40.39 | 490,820 | +0.15(+0.37%) |
Nov 10, 2023 | 40.48 | 40.48 | 40.06 | 40.25 | 376,695 | -0.10(-0.24%) |
Nov 09, 2023 | 40.83 | 40.89 | 40.24 | 40.34 | 527,208 | -0.27(-0.68%) |
Nov 08, 2023 | 41.08 | 41.08 | 40.41 | 40.62 | 386,418 | -0.53(-1.29%) |
Nov 07, 2023 | 41.33 | 41.47 | 41.09 | 41.15 | 394,241 | -0.36(-0.87%) |
Nov 06, 2023 | 42.00 | 42.00 | 41.40 | 41.51 | 345,693 | -0.74(-1.74%) |
Nov 03, 2023 | 42.35 | 42.66 | 41.91 | 42.25 | 408,587 | +0.56(+1.34%) |
Nov 02, 2023 | 41.23 | 41.88 | 41.14 | 41.69 | 495,663 | +0.77(+1.89%) |
Nov 01, 2023 | 39.97 | 40.98 | 39.65 | 40.91 | 495,819 | +1.11(+2.78%) |
Oct 31, 2023 | 40.06 | 40.14 | 39.56 | 39.81 | 958,827 | -0.09(-0.22%) |
Oct 30, 2023 | 40.19 | 40.23 | 39.53 | 39.89 | 360,497 | +0.00(+0.00%) |
Oct 27, 2023 | 40.49 | 40.52 | 39.54 | 39.89 | 392,673 | -0.82(-2.02%) |
Oct 26, 2023 | 40.97 | 41.43 | 40.63 | 40.72 | 298,598 | -0.06(-0.14%) |
Oct 25, 2023 | 40.67 | 40.91 | 40.26 | 40.78 | 389,538 | -0.13(-0.31%) |
Oct 24, 2023 | 41.03 | 41.20 | 40.58 | 40.90 | 511,703 | +0.24(+0.58%) |
Oct 23, 2023 | 41.07 | 41.34 | 40.65 | 40.67 | 329,606 | -0.71(-1.71%) |
Oct 20, 2023 | 41.80 | 42.03 | 41.32 | 41.37 | 571,733 | -0.30(-0.73%) |
Oct 19, 2023 | 42.48 | 42.71 | 41.50 | 41.68 | 628,952 | -0.96(-2.25%) |
Oct 18, 2023 | 42.36 | 43.00 | 42.12 | 42.64 | 969,320 | +0.39(+0.93%) |
Oct 17, 2023 | 41.50 | 42.36 | 41.50 | 42.25 | 765,980 | +0.51(+1.22%) |
Oct 16, 2023 | 41.59 | 41.85 | 41.33 | 41.74 | 494,698 | +0.49(+1.19%) |
Oct 13, 2023 | 41.52 | 41.70 | 40.90 | 41.25 | 483,489 | -0.09(-0.21%) |
Oct 12, 2023 | 41.79 | 41.97 | 41.07 | 41.34 | 427,616 | -0.40(-0.96%) |
Oct 11, 2023 | 41.48 | 41.76 | 41.14 | 41.74 | 486,443 | +0.38(+0.93%) |
Oct 10, 2023 | 41.15 | 41.63 | 41.13 | 41.36 | 615,430 | +0.23(+0.55%) |
Oct 09, 2023 | 40.37 | 41.39 | 40.37 | 41.13 | 674,047 | +0.54(+1.33%) |
Oct 06, 2023 | 39.88 | 40.91 | 39.43 | 40.59 | 769,189 | +0.33(+0.83%) |
Oct 05, 2023 | 39.67 | 40.34 | 39.51 | 40.26 | 808,812 | +0.59(+1.48%) |
Oct 04, 2023 | 39.19 | 39.70 | 38.72 | 39.67 | 645,515 | +0.53(+1.35%) |
Oct 03, 2023 | 38.58 | 39.25 | 38.18 | 39.14 | 685,774 | +0.55(+1.42%) |
Oct 02, 2023 | 39.77 | 40.16 | 38.39 | 38.59 | 582,917 | -1.27(-3.17%) |
Sep 29, 2023 | 40.39 | 40.55 | 39.62 | 39.85 | 532,495 | -0.11(-0.27%) |
Sep 28, 2023 | 40.50 | 40.73 | 39.86 | 39.96 | 625,345 | -0.36(-0.90%) |
Sep 27, 2023 | 40.54 | 40.82 | 40.28 | 40.33 | 560,927 | -0.22(-0.53%) |
Sep 26, 2023 | 41.39 | 41.39 | 40.49 | 40.54 | 864,600 | -1.02(-2.45%) |
Sep 25, 2023 | 41.51 | 41.74 | 41.41 | 41.56 | 486,339 | -0.08(-0.19%) |
Sep 22, 2023 | 41.57 | 42.00 | 41.28 | 41.64 | 702,489 | -0.02(-0.05%) |
Sep 21, 2023 | 41.51 | 42.00 | 40.89 | 41.66 | 782,314 | +0.29(+0.71%) |
Sep 20, 2023 | 41.62 | 41.73 | 41.32 | 41.36 | 481,606 | -0.14(-0.33%) |
Sep 19, 2023 | 41.97 | 42.08 | 41.49 | 41.50 | 763,226 | -0.35(-0.84%) |
Sep 18, 2023 | 42.23 | 42.26 | 41.77 | 41.86 | 541,728 | -0.44(-1.03%) |
Sep 15, 2023 | 42.10 | 42.41 | 42.01 | 42.29 | 1,924,628 | -0.01(-0.02%) |
Sep 14, 2023 | 42.04 | 42.53 | 42.04 | 42.30 | 614,905 | +0.60(+1.44%) |
Sep 13, 2023 | 41.46 | 41.98 | 41.19 | 41.70 | 785,319 | +0.20(+0.49%) |
Sep 12, 2023 | 41.08 | 41.50 | 40.86 | 41.50 | 834,359 | +0.45(+1.09%) |
Sep 11, 2023 | 40.89 | 41.19 | 40.61 | 41.05 | 551,053 | +0.18(+0.45%) |
Sep 08, 2023 | 41.00 | 41.17 | 40.73 | 40.86 | 443,350 | -0.05(-0.12%) |
Sep 07, 2023 | 40.43 | 40.97 | 40.30 | 40.91 | 416,137 | +0.72(+1.79%) |
Sep 06, 2023 | 40.22 | 40.31 | 39.88 | 40.19 | 326,052 | +0.03(+0.07%) |
Sep 05, 2023 | 40.87 | 40.88 | 39.93 | 40.17 | 515,480 | -0.87(-2.13%) |
Sep 01, 2023 | 41.25 | 41.42 | 40.72 | 41.04 | 389,700 | +0.08(+0.19%) |
Aug 31, 2023 | 41.77 | 41.87 | 40.91 | 40.96 | 536,376 | -0.61(-1.47%) |
Aug 30, 2023 | 41.38 | 41.83 | 41.38 | 41.57 | 448,761 | +0.15(+0.35%) |
Aug 29, 2023 | 41.49 | 41.53 | 41.09 | 41.43 | 360,498 | +0.02(+0.05%) |
Aug 28, 2023 | 41.44 | 41.79 | 41.36 | 41.41 | 320,825 | +0.18(+0.45%) |
Aug 25, 2023 | 41.15 | 41.43 | 40.94 | 41.22 | 353,090 | +0.28(+0.69%) |
Aug 24, 2023 | 41.28 | 41.86 | 40.92 | 40.94 | 389,648 | -0.51(-1.24%) |
Aug 23, 2023 | 42.01 | 42.03 | 41.33 | 41.46 | 373,252 | -0.32(-0.77%) |
Aug 22, 2023 | 41.61 | 41.84 | 41.46 | 41.78 | 290,511 | +0.14(+0.33%) |
Aug 21, 2023 | 41.90 | 41.91 | 41.30 | 41.64 | 349,797 | -0.41(-0.97%) |
Aug 18, 2023 | 41.90 | 42.32 | 41.82 | 42.05 | 529,924 | +0.15(+0.35%) |
Aug 17, 2023 | 41.80 | 42.27 | 41.72 | 41.90 | 407,031 | +0.04(+0.09%) |
Aug 16, 2023 | 41.70 | 41.97 | 41.54 | 41.87 | 419,218 | +0.33(+0.80%) |
Aug 15, 2023 | 41.87 | 41.87 | 41.37 | 41.53 | 312,040 | -0.49(-1.16%) |
Aug 14, 2023 | 42.52 | 42.56 | 41.80 | 42.02 | 471,294 | -0.59(-1.39%) |
Aug 11, 2023 | 42.15 | 42.65 | 41.93 | 42.61 | 502,435 | +0.54(+1.29%) |
Aug 10, 2023 | 42.18 | 42.54 | 41.99 | 42.07 | 462,467 | -0.17(-0.41%) |
Aug 09, 2023 | 42.09 | 42.54 | 42.07 | 42.24 | 439,457 | -0.02(-0.05%) |
Aug 08, 2023 | 43.04 | 42.93 | 42.00 | 42.26 | 459,704 | -0.81(-1.87%) |
Aug 07, 2023 | 43.29 | 43.56 | 42.61 | 43.07 | 673,657 | -0.21(-0.49%) |
Aug 04, 2023 | 42.75 | 43.77 | 42.67 | 43.28 | 966,050 | +0.25(+0.59%) |
Aug 03, 2023 | 43.01 | 43.30 | 42.34 | 43.03 | 950,405 | +0.41(+0.96%) |
Aug 02, 2023 | 42.60 | 42.98 | 42.27 | 42.62 | 921,473 | +0.00(+0.00%) |
Aug 01, 2023 | 43.52 | 43.80 | 42.52 | 42.62 | 801,771 | -0.80(-1.83%) |
Jul 31, 2023 | 43.49 | 43.70 | 43.28 | 43.42 | 4,779,623 | +0.06(+0.13%) |
Jul 28, 2023 | 43.77 | 43.85 | 43.09 | 43.36 | 724,461 | -0.04(-0.09%) |
Jul 27, 2023 | 44.67 | 44.87 | 43.34 | 43.40 | 808,657 | -1.48(-3.29%) |
Jul 26, 2023 | 44.52 | 45.26 | 44.52 | 44.88 | 684,646 | +0.36(+0.81%) |
Jul 25, 2023 | 44.57 | 44.77 | 44.27 | 44.52 | 813,748 | -0.44(-0.97%) |
Jul 24, 2023 | 45.10 | 45.34 | 44.66 | 44.95 | 625,045 | -0.15(-0.32%) |
Jul 21, 2023 | 45.50 | 45.69 | 44.99 | 45.10 | 873,762 | -0.22(-0.49%) |
Jul 20, 2023 | 45.05 | 45.46 | 44.64 | 45.32 | 619,995 | +0.48(+1.06%) |
Jul 19, 2023 | 44.78 | 45.14 | 44.46 | 44.85 | 642,873 | +0.22(+0.50%) |
Jul 18, 2023 | 44.67 | 45.22 | 44.13 | 44.62 | 603,553 | +0.07(+0.15%) |
Jul 17, 2023 | 44.78 | 44.87 | 44.38 | 44.56 | 490,152 | -0.29(-0.65%) |
Jul 14, 2023 | 45.30 | 45.30 | 44.53 | 44.85 | 542,461 | -0.58(-1.28%) |
Jul 13, 2023 | 45.23 | 45.43 | 45.01 | 45.43 | 731,045 | +0.17(+0.36%) |
Jul 12, 2023 | 45.46 | 45.59 | 44.81 | 45.26 | 523,598 | +0.47(+1.04%) |
Jul 11, 2023 | 44.51 | 44.87 | 44.11 | 44.80 | 584,155 | +0.47(+1.05%) |
Jul 10, 2023 | 44.04 | 44.55 | 43.92 | 44.33 | 798,731 | +0.22(+0.51%) |
Jul 07, 2023 | 44.61 | 44.66 | 43.32 | 44.11 | 1,031,414 | -0.93(-2.07%) |
Jul 06, 2023 | 45.51 | 45.51 | 44.78 | 45.04 | 532,292 | -0.67(-1.47%) |
Jul 05, 2023 | 45.91 | 46.24 | 45.58 | 45.71 | 613,759 | -0.34(-0.74%) |
Jul 03, 2023 | 45.75 | 46.27 | 45.75 | 46.05 | 299,013 | +0.20(+0.44%) |
Jun 30, 2023 | 45.99 | 46.17 | 45.47 | 45.85 | 473,982 | -0.01(-0.02%) |
Jun 29, 2023 | 44.93 | 45.96 | 44.85 | 45.86 | 547,257 | +0.73(+1.61%) |
Jun 28, 2023 | 45.01 | 45.15 | 44.59 | 45.13 | 507,538 | -0.17(-0.36%) |
Jun 27, 2023 | 45.11 | 45.50 | 44.82 | 45.29 | 413,532 | +0.41(+0.91%) |
Jun 26, 2023 | 44.77 | 45.21 | 44.55 | 44.89 | 684,215 | +0.22(+0.50%) |
Jun 23, 2023 | 45.88 | 45.91 | 44.56 | 44.66 | 2,433,335 | -1.19(-2.61%) |
Jun 22, 2023 | 46.69 | 46.69 | 45.47 | 45.86 | 565,668 | -0.67(-1.44%) |
Jun 21, 2023 | 46.24 | 46.90 | 45.54 | 46.53 | 472,536 | +0.31(+0.67%) |
Jun 20, 2023 | 46.08 | 46.76 | 45.78 | 46.22 | 623,254 | +0.09(+0.19%) |
Jun 16, 2023 | 46.60 | 46.60 | 45.90 | 46.13 | 1,363,289 | -0.12(-0.25%) |
Jun 15, 2023 | 46.53 | 46.68 | 46.02 | 46.25 | 789,020 | -0.28(-0.61%) |
Jun 14, 2023 | 46.69 | 47.15 | 46.31 | 46.53 | 751,479 | -0.30(-0.64%) |
Jun 13, 2023 | 46.73 | 47.21 | 46.64 | 46.83 | 538,697 | -0.18(-0.39%) |
Jun 12, 2023 | 47.92 | 47.92 | 45.92 | 47.01 | 1,114,379 | -1.00(-2.09%) |
Jun 09, 2023 | 48.41 | 48.41 | 47.79 | 48.02 | 281,744 | -0.46(-0.95%) |
Jun 08, 2023 | 48.50 | 48.82 | 48.15 | 48.48 | 406,308 | -0.11(-0.22%) |
Jun 07, 2023 | 47.76 | 48.87 | 47.53 | 48.58 | 556,458 | +0.90(+1.88%) |
Jun 06, 2023 | 47.52 | 48.05 | 47.17 | 47.69 | 426,632 | +0.43(+0.92%) |
Jun 05, 2023 | 48.07 | 48.39 | 47.09 | 47.25 | 617,577 | -1.27(-2.62%) |
Jun 02, 2023 | 46.79 | 48.55 | 46.59 | 48.53 | 442,084 | +1.61(+3.43%) |