Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 42.82 | 43.13 | 42.82 | 42.83 | 5,625 | -0.39(-0.90%) |
Jun 06, 2024 | 43.29 | 43.56 | 43.22 | 43.22 | 13,645 | -0.38(-0.87%) |
Jun 05, 2024 | 43.07 | 43.63 | 42.87 | 43.60 | 7,700 | +0.69(+1.61%) |
Jun 04, 2024 | 42.96 | 43.11 | 42.90 | 42.91 | 10,284 | -0.40(-0.92%) |
Jun 03, 2024 | 43.28 | 43.57 | 43.26 | 43.31 | 18,683 | +0.18(+0.42%) |
May 31, 2024 | 43.18 | 43.18 | 42.95 | 43.13 | 26,190 | +0.31(+0.72%) |
May 30, 2024 | 42.54 | 43.16 | 42.54 | 42.82 | 11,071 | +0.32(+0.75%) |
May 29, 2024 | 42.45 | 42.61 | 42.45 | 42.50 | 5,797 | -0.59(-1.37%) |
May 28, 2024 | 43.22 | 43.29 | 42.97 | 43.09 | 13,842 | +0.05(+0.12%) |
May 24, 2024 | 42.88 | 43.07 | 42.74 | 43.04 | 27,657 | +0.34(+0.80%) |
May 23, 2024 | 43.44 | 43.44 | 42.63 | 42.70 | 11,470 | -0.77(-1.77%) |
May 22, 2024 | 43.15 | 43.69 | 43.15 | 43.47 | 108,441 | +0.06(+0.14%) |
May 21, 2024 | 43.44 | 43.46 | 43.30 | 43.41 | 13,498 | -0.03(-0.07%) |
May 20, 2024 | 43.30 | 43.62 | 43.30 | 43.44 | 9,040 | -0.01(-0.02%) |
May 17, 2024 | 43.40 | 43.45 | 43.33 | 43.45 | 5,737 | -0.02(-0.05%) |
May 16, 2024 | 43.61 | 43.73 | 43.41 | 43.47 | 11,250 | -0.23(-0.53%) |
May 15, 2024 | 43.48 | 43.83 | 43.48 | 43.70 | 38,258 | +0.17(+0.39%) |
May 14, 2024 | 43.39 | 43.70 | 43.20 | 43.53 | 40,012 | +0.40(+0.93%) |
May 13, 2024 | 43.09 | 43.35 | 43.09 | 43.13 | 7,299 | +0.16(+0.37%) |
May 10, 2024 | 43.08 | 43.19 | 42.81 | 42.97 | 7,163 | -0.13(-0.30%) |
May 09, 2024 | 42.49 | 43.10 | 42.48 | 43.10 | 15,122 | +0.52(+1.22%) |
May 08, 2024 | 42.63 | 42.73 | 42.40 | 42.58 | 10,417 | -0.40(-0.93%) |
May 07, 2024 | 42.73 | 43.20 | 42.66 | 42.98 | 19,149 | +0.35(+0.82%) |
May 06, 2024 | 42.81 | 42.81 | 42.51 | 42.63 | 5,366 | +0.21(+0.50%) |
May 03, 2024 | 42.49 | 42.63 | 42.30 | 42.42 | 9,843 | +0.38(+0.90%) |
May 02, 2024 | 41.87 | 42.06 | 41.47 | 42.04 | 10,670 | +0.54(+1.30%) |
May 01, 2024 | 40.88 | 42.20 | 40.88 | 41.50 | 8,938 | +0.50(+1.22%) |
Apr 30, 2024 | 41.10 | 41.22 | 41.00 | 41.00 | 3,199 | -0.44(-1.06%) |
Apr 29, 2024 | 40.81 | 41.49 | 40.81 | 41.44 | 15,692 | +0.69(+1.69%) |
Apr 26, 2024 | 40.58 | 40.76 | 40.20 | 40.75 | 8,807 | +0.44(+1.09%) |
Apr 25, 2024 | 40.59 | 40.59 | 40.20 | 40.31 | 9,418 | -0.77(-1.87%) |
Apr 24, 2024 | 41.03 | 41.12 | 40.99 | 41.08 | 9,685 | -0.14(-0.34%) |
Apr 23, 2024 | 40.47 | 41.42 | 40.47 | 41.22 | 17,604 | +0.80(+1.98%) |
Apr 22, 2024 | 40.35 | 40.73 | 40.17 | 40.42 | 15,061 | +0.09(+0.22%) |
Apr 19, 2024 | 39.95 | 40.37 | 39.95 | 40.33 | 25,196 | +0.28(+0.70%) |
Apr 18, 2024 | 40.13 | 40.52 | 39.99 | 40.05 | 8,625 | -0.37(-0.92%) |
Apr 17, 2024 | 40.83 | 40.99 | 40.42 | 40.42 | 34,609 | -0.38(-0.92%) |
Apr 16, 2024 | 40.92 | 41.02 | 40.56 | 40.80 | 7,117 | -0.21(-0.52%) |
Apr 15, 2024 | 41.47 | 41.47 | 40.90 | 41.01 | 9,923 | -0.42(-1.01%) |
Apr 12, 2024 | 41.88 | 42.13 | 41.23 | 41.43 | 23,390 | -0.72(-1.71%) |
Apr 11, 2024 | 42.32 | 42.32 | 41.95 | 42.15 | 6,533 | -0.09(-0.22%) |
Apr 10, 2024 | 42.11 | 42.40 | 41.95 | 42.24 | 9,129 | -0.96(-2.21%) |
Apr 09, 2024 | 42.82 | 43.20 | 42.82 | 43.20 | 6,892 | +0.51(+1.19%) |
Apr 08, 2024 | 42.70 | 42.80 | 42.55 | 42.69 | 14,320 | +0.17(+0.40%) |
Apr 05, 2024 | 42.19 | 42.70 | 42.19 | 42.52 | 13,406 | +0.26(+0.62%) |
Apr 04, 2024 | 42.85 | 43.07 | 42.26 | 42.26 | 8,176 | -0.21(-0.49%) |
Apr 03, 2024 | 42.23 | 42.60 | 42.23 | 42.47 | 5,501 | +0.11(+0.26%) |
Apr 02, 2024 | 42.87 | 42.87 | 42.14 | 42.36 | 10,250 | -1.00(-2.31%) |
Apr 01, 2024 | 43.69 | 43.69 | 43.18 | 43.36 | 8,133 | -0.38(-0.87%) |
Mar 28, 2024 | 43.63 | 44.10 | 43.63 | 43.74 | 27,358 | +0.09(+0.21%) |
Mar 27, 2024 | 42.93 | 43.65 | 42.93 | 43.65 | 15,991 | +1.06(+2.49%) |
Mar 26, 2024 | 42.84 | 42.84 | 42.48 | 42.59 | 12,600 | +0.14(+0.33%) |
Mar 25, 2024 | 42.61 | 42.96 | 42.38 | 42.45 | 14,632 | -0.19(-0.45%) |
Mar 22, 2024 | 43.18 | 43.18 | 42.64 | 42.64 | 8,497 | -0.51(-1.18%) |
Mar 21, 2024 | 43.11 | 43.34 | 43.11 | 43.15 | 11,927 | +0.10(+0.23%) |
Mar 20, 2024 | 42.48 | 43.20 | 42.44 | 43.05 | 7,140 | +0.32(+0.75%) |
Mar 19, 2024 | 42.02 | 42.77 | 42.02 | 42.73 | 7,850 | +0.51(+1.21%) |
Mar 18, 2024 | 42.29 | 42.46 | 41.91 | 42.22 | 35,368 | +0.01(+0.01%) |
Mar 15, 2024 | 42.20 | 42.21 | 41.90 | 42.21 | 3,137 | +0.08(+0.19%) |
Mar 14, 2024 | 42.62 | 42.73 | 41.86 | 42.13 | 23,617 | -0.63(-1.47%) |
Mar 13, 2024 | 42.74 | 43.04 | 42.55 | 42.76 | 5,034 | +0.04(+0.09%) |
Mar 12, 2024 | 42.90 | 42.90 | 42.47 | 42.72 | 7,680 | -0.12(-0.28%) |
Mar 11, 2024 | 43.12 | 43.12 | 42.75 | 42.84 | 10,377 | -0.31(-0.72%) |
Mar 08, 2024 | 43.21 | 43.80 | 43.14 | 43.15 | 31,449 | +0.04(+0.09%) |
Mar 07, 2024 | 42.96 | 43.26 | 42.96 | 43.11 | 11,291 | +0.50(+1.17%) |
Mar 06, 2024 | 42.46 | 42.65 | 42.27 | 42.61 | 18,382 | +0.27(+0.64%) |
Mar 05, 2024 | 42.63 | 42.66 | 42.27 | 42.34 | 8,069 | -0.56(-1.30%) |
Mar 04, 2024 | 42.82 | 42.97 | 42.63 | 42.90 | 87,238 | +0.06(+0.14%) |
Mar 01, 2024 | 42.37 | 42.95 | 42.37 | 42.84 | 19,704 | +0.48(+1.13%) |
Feb 29, 2024 | 43.19 | 43.32 | 42.34 | 42.36 | 21,964 | -0.75(-1.74%) |
Feb 28, 2024 | 43.37 | 43.57 | 43.08 | 43.11 | 118,895 | -0.68(-1.55%) |
Feb 27, 2024 | 43.40 | 43.89 | 43.40 | 43.79 | 22,330 | +0.54(+1.25%) |
Feb 26, 2024 | 42.84 | 43.46 | 42.84 | 43.25 | 23,976 | +0.23(+0.53%) |
Feb 23, 2024 | 42.55 | 43.16 | 42.55 | 43.02 | 22,500 | +0.42(+0.99%) |
Feb 22, 2024 | 42.45 | 42.76 | 42.36 | 42.60 | 9,013 | +0.16(+0.38%) |
Feb 21, 2024 | 42.46 | 42.46 | 42.03 | 42.44 | 26,655 | -0.02(-0.05%) |
Feb 20, 2024 | 42.44 | 42.69 | 42.36 | 42.46 | 7,354 | -0.38(-0.89%) |
Feb 16, 2024 | 42.90 | 43.43 | 42.68 | 42.84 | 35,937 | -0.57(-1.31%) |
Feb 15, 2024 | 42.59 | 43.43 | 42.59 | 43.41 | 36,001 | +1.13(+2.67%) |
Feb 14, 2024 | 41.92 | 42.28 | 41.63 | 42.28 | 8,275 | +1.01(+2.44%) |
Feb 13, 2024 | 41.78 | 42.23 | 41.24 | 41.27 | 9,477 | -1.60(-3.73%) |
Feb 12, 2024 | 42.22 | 42.93 | 42.18 | 42.87 | 18,319 | +0.87(+2.07%) |
Feb 09, 2024 | 41.64 | 42.05 | 41.50 | 42.00 | 17,175 | +0.37(+0.89%) |
Feb 08, 2024 | 40.92 | 41.66 | 40.92 | 41.63 | 24,928 | +0.59(+1.44%) |
Feb 07, 2024 | 41.54 | 41.54 | 40.97 | 41.04 | 16,553 | -0.51(-1.23%) |
Feb 06, 2024 | 40.76 | 41.66 | 40.76 | 41.55 | 8,470 | +0.74(+1.81%) |
Feb 05, 2024 | 40.99 | 41.03 | 40.67 | 40.82 | 13,734 | -0.55(-1.33%) |
Feb 02, 2024 | 41.38 | 41.63 | 41.13 | 41.36 | 19,814 | -0.35(-0.84%) |
Feb 01, 2024 | 41.35 | 41.76 | 40.91 | 41.71 | 8,470 | +0.62(+1.51%) |
Jan 31, 2024 | 41.63 | 42.21 | 41.09 | 41.09 | 11,626 | -0.69(-1.65%) |
Jan 30, 2024 | 42.49 | 42.49 | 41.71 | 41.78 | 9,628 | -0.69(-1.62%) |
Jan 29, 2024 | 42.01 | 42.47 | 41.72 | 42.47 | 5,218 | +0.57(+1.36%) |
Jan 26, 2024 | 42.31 | 42.31 | 41.84 | 41.90 | 15,762 | -0.14(-0.33%) |
Jan 25, 2024 | 42.36 | 42.50 | 41.84 | 42.04 | 16,888 | +0.13(+0.31%) |
Jan 24, 2024 | 42.65 | 42.65 | 41.91 | 41.91 | 34,495 | -0.49(-1.15%) |
Jan 23, 2024 | 42.86 | 42.86 | 42.02 | 42.40 | 17,312 | -0.10(-0.24%) |
Jan 22, 2024 | 41.81 | 42.64 | 41.81 | 42.50 | 17,978 | +0.84(+2.01%) |
Jan 19, 2024 | 41.58 | 41.82 | 41.19 | 41.66 | 96,538 | +0.03(+0.07%) |
Jan 18, 2024 | 41.68 | 41.68 | 41.27 | 41.63 | 12,209 | +0.01(+0.02%) |
Jan 17, 2024 | 41.39 | 41.73 | 41.35 | 41.62 | 19,716 | -0.38(-0.90%) |
Jan 16, 2024 | 41.96 | 42.11 | 41.75 | 42.00 | 103,271 | -0.23(-0.54%) |
Jan 12, 2024 | 42.46 | 42.75 | 42.14 | 42.23 | 13,453 | +0.00(+0.00%) |
Jan 11, 2024 | 42.65 | 42.75 | 41.74 | 42.23 | 14,467 | -0.85(-1.97%) |
Jan 10, 2024 | 43.10 | 43.10 | 42.59 | 43.08 | 12,626 | -0.17(-0.39%) |
Jan 09, 2024 | 43.26 | 43.49 | 43.15 | 43.25 | 13,132 | -0.34(-0.78%) |
Jan 08, 2024 | 41.72 | 43.61 | 41.72 | 43.59 | 92,886 | +1.57(+3.73%) |
Jan 05, 2024 | 41.73 | 42.17 | 41.73 | 42.02 | 12,305 | -0.16(-0.38%) |
Jan 04, 2024 | 41.92 | 42.28 | 41.92 | 42.18 | 6,376 | +0.19(+0.45%) |
Jan 03, 2024 | 42.36 | 42.37 | 41.66 | 41.99 | 15,687 | -0.75(-1.75%) |
Jan 02, 2024 | 42.37 | 43.29 | 42.37 | 42.74 | 33,198 | -0.02(-0.05%) |
Dec 29, 2023 | 43.30 | 43.44 | 42.76 | 42.76 | 30,731 | -0.69(-1.59%) |
Dec 28, 2023 | 43.54 | 43.74 | 43.20 | 43.45 | 34,530 | -0.19(-0.43%) |
Dec 27, 2023 | 43.17 | 43.64 | 43.17 | 43.64 | 23,204 | +1.35(+3.19%) |
Dec 26, 2023 | 41.88 | 42.44 | 41.88 | 42.29 | 30,040 | +0.37(+0.88%) |
Dec 22, 2023 | 41.79 | 42.07 | 41.66 | 41.92 | 16,595 | +0.37(+0.89%) |
Dec 21, 2023 | 40.84 | 41.57 | 40.84 | 41.55 | 23,678 | +1.48(+3.69%) |
Dec 20, 2023 | 40.91 | 41.26 | 40.08 | 40.08 | 40,087 | -1.03(-2.50%) |
Dec 19, 2023 | 40.34 | 41.12 | 40.34 | 41.10 | 29,546 | +0.99(+2.47%) |
Dec 18, 2023 | 40.45 | 40.53 | 40.12 | 40.12 | 19,883 | -0.37(-0.90%) |
Dec 15, 2023 | 40.76 | 40.76 | 40.19 | 40.48 | 9,654 | -0.31(-0.76%) |
Dec 14, 2023 | 40.08 | 41.10 | 40.08 | 40.79 | 39,392 | +0.95(+2.38%) |
Dec 13, 2023 | 38.51 | 39.84 | 38.28 | 39.84 | 15,717 | +1.28(+3.32%) |
Dec 12, 2023 | 38.16 | 38.67 | 38.00 | 38.56 | 12,037 | +0.31(+0.81%) |
Dec 11, 2023 | 38.07 | 38.26 | 37.93 | 38.25 | 14,996 | +0.11(+0.29%) |
Dec 08, 2023 | 38.01 | 38.40 | 37.94 | 38.14 | 25,009 | -0.03(-0.08%) |
Dec 07, 2023 | 37.88 | 38.17 | 37.60 | 38.17 | 7,453 | +0.34(+0.90%) |
Dec 06, 2023 | 38.08 | 38.46 | 37.76 | 37.83 | 9,305 | -0.03(-0.08%) |
Dec 05, 2023 | 38.43 | 38.43 | 37.86 | 37.86 | 14,438 | -0.89(-2.29%) |
Dec 04, 2023 | 37.92 | 38.77 | 37.92 | 38.75 | 26,881 | +0.56(+1.46%) |
Dec 01, 2023 | 37.16 | 38.23 | 37.16 | 38.19 | 23,687 | +0.95(+2.55%) |
Nov 30, 2023 | 37.19 | 37.59 | 37.09 | 37.24 | 17,341 | +0.12(+0.32%) |
Nov 29, 2023 | 37.33 | 37.89 | 37.11 | 37.12 | 19,349 | -0.05(-0.15%) |
Nov 28, 2023 | 37.33 | 37.40 | 37.11 | 37.18 | 13,085 | -0.37(-1.00%) |
Nov 27, 2023 | 37.65 | 37.65 | 37.46 | 37.55 | 6,081 | -0.23(-0.61%) |
Nov 24, 2023 | 37.51 | 37.84 | 37.45 | 37.78 | 4,747 | +0.25(+0.67%) |
Nov 22, 2023 | 37.54 | 37.71 | 37.39 | 37.53 | 8,340 | +0.37(+0.99%) |
Nov 21, 2023 | 37.33 | 37.43 | 37.16 | 37.16 | 8,740 | -0.39(-1.04%) |
Nov 20, 2023 | 37.40 | 37.64 | 37.33 | 37.55 | 18,775 | +0.13(+0.35%) |
Nov 17, 2023 | 37.20 | 37.46 | 37.17 | 37.42 | 8,814 | +0.43(+1.16%) |
Nov 16, 2023 | 37.26 | 37.31 | 36.73 | 36.99 | 8,766 | -0.41(-1.10%) |
Nov 15, 2023 | 37.24 | 38.08 | 37.06 | 37.40 | 12,284 | +0.18(+0.48%) |
Nov 14, 2023 | 35.98 | 37.23 | 35.98 | 37.22 | 11,474 | +1.90(+5.37%) |
Nov 13, 2023 | 34.91 | 35.55 | 34.91 | 35.33 | 13,763 | +0.23(+0.65%) |
Nov 10, 2023 | 34.96 | 35.21 | 34.72 | 35.10 | 11,611 | +0.23(+0.66%) |
Nov 09, 2023 | 35.92 | 35.93 | 34.87 | 34.87 | 15,491 | -0.68(-1.91%) |
Nov 08, 2023 | 35.96 | 36.03 | 35.44 | 35.55 | 15,316 | -0.45(-1.25%) |
Nov 07, 2023 | 35.79 | 36.10 | 35.77 | 36.00 | 10,800 | +0.20(+0.56%) |
Nov 06, 2023 | 36.49 | 36.49 | 35.78 | 35.80 | 11,556 | -0.68(-1.86%) |
Nov 03, 2023 | 35.83 | 36.69 | 35.83 | 36.47 | 10,646 | +1.20(+3.40%) |
Nov 02, 2023 | 35.57 | 35.66 | 35.09 | 35.28 | 49,777 | -0.37(-1.04%) |
Nov 01, 2023 | 35.65 | 35.65 | 35.10 | 35.65 | 24,455 | +0.19(+0.54%) |
Oct 31, 2023 | 34.94 | 35.55 | 34.91 | 35.46 | 27,887 | +0.53(+1.52%) |
Oct 30, 2023 | 35.09 | 35.09 | 34.68 | 34.93 | 8,278 | +0.16(+0.46%) |
Oct 27, 2023 | 35.11 | 35.11 | 34.72 | 34.77 | 37,676 | -0.36(-1.02%) |
Oct 26, 2023 | 35.25 | 35.52 | 35.07 | 35.13 | 8,583 | +0.02(+0.06%) |
Oct 25, 2023 | 35.37 | 35.50 | 35.07 | 35.11 | 7,185 | -0.77(-2.14%) |
Oct 24, 2023 | 35.49 | 35.92 | 35.49 | 35.88 | 24,885 | +0.52(+1.47%) |
Oct 23, 2023 | 35.57 | 35.88 | 35.36 | 35.36 | 11,053 | -0.36(-1.01%) |
Oct 20, 2023 | 35.93 | 36.15 | 35.72 | 35.72 | 16,640 | -0.23(-0.64%) |
Oct 19, 2023 | 36.48 | 36.49 | 35.91 | 35.95 | 18,129 | -0.57(-1.56%) |
Oct 18, 2023 | 36.94 | 36.94 | 36.43 | 36.51 | 19,027 | -0.52(-1.40%) |
Oct 17, 2023 | 36.22 | 37.43 | 36.20 | 37.03 | 16,637 | +0.62(+1.70%) |
Oct 16, 2023 | 35.98 | 36.63 | 35.83 | 36.41 | 9,544 | +0.59(+1.65%) |
Oct 13, 2023 | 35.90 | 35.90 | 35.75 | 35.83 | 10,264 | +0.04(+0.11%) |
Oct 12, 2023 | 37.09 | 37.09 | 35.79 | 35.79 | 32,428 | -1.33(-3.58%) |
Oct 11, 2023 | 37.82 | 38.08 | 36.85 | 37.11 | 67,301 | -0.72(-1.90%) |
Oct 10, 2023 | 37.06 | 37.90 | 37.06 | 37.83 | 24,542 | +0.75(+2.02%) |
Oct 09, 2023 | 36.79 | 37.18 | 36.70 | 37.08 | 9,444 | +0.04(+0.11%) |
Oct 06, 2023 | 36.51 | 37.17 | 36.40 | 37.04 | 9,609 | +0.36(+0.98%) |
Oct 05, 2023 | 36.47 | 36.80 | 36.34 | 36.68 | 11,647 | +0.03(+0.08%) |
Oct 04, 2023 | 36.69 | 36.69 | 36.34 | 36.65 | 29,519 | +0.06(+0.16%) |
Oct 03, 2023 | 36.86 | 36.86 | 36.54 | 36.59 | 10,917 | -0.44(-1.19%) |
Oct 02, 2023 | 37.39 | 37.39 | 36.84 | 37.03 | 16,502 | -0.48(-1.28%) |
Sep 29, 2023 | 38.34 | 38.34 | 37.51 | 37.51 | 11,660 | -0.69(-1.80%) |
Sep 28, 2023 | 37.94 | 38.46 | 37.94 | 38.20 | 10,993 | +0.33(+0.87%) |
Sep 27, 2023 | 37.87 | 38.08 | 37.63 | 37.87 | 14,329 | +0.13(+0.34%) |
Sep 26, 2023 | 37.78 | 38.17 | 37.64 | 37.74 | 13,397 | -0.19(-0.50%) |
Sep 25, 2023 | 37.61 | 37.94 | 37.86 | 37.93 | 13,097 | +0.09(+0.24%) |
Sep 22, 2023 | 38.08 | 38.08 | 37.82 | 37.84 | 38,317 | -0.06(-0.16%) |
Sep 21, 2023 | 38.10 | 38.14 | 37.90 | 37.90 | 10,570 | -0.49(-1.27%) |
Sep 20, 2023 | 38.95 | 39.02 | 38.39 | 38.39 | 37,303 | -0.44(-1.13%) |
Sep 19, 2023 | 38.86 | 39.14 | 38.74 | 38.83 | 7,593 | -0.04(-0.10%) |
Sep 18, 2023 | 38.99 | 39.04 | 38.83 | 38.87 | 15,775 | -0.27(-0.69%) |
Sep 15, 2023 | 39.36 | 39.48 | 38.90 | 39.14 | 15,040 | -0.24(-0.61%) |
Sep 14, 2023 | 39.42 | 39.66 | 39.27 | 39.38 | 21,650 | +0.09(+0.23%) |
Sep 13, 2023 | 39.36 | 39.42 | 39.21 | 39.29 | 12,711 | +0.06(+0.15%) |
Sep 12, 2023 | 39.33 | 39.42 | 39.23 | 39.23 | 9,810 | -0.29(-0.73%) |
Sep 11, 2023 | 39.51 | 39.72 | 39.44 | 39.52 | 11,903 | +0.14(+0.36%) |
Sep 08, 2023 | 39.82 | 39.82 | 39.38 | 39.38 | 105,458 | -0.41(-1.03%) |
Sep 07, 2023 | 39.92 | 39.94 | 39.73 | 39.79 | 19,324 | -0.47(-1.17%) |
Sep 06, 2023 | 40.06 | 40.36 | 39.95 | 40.26 | 18,678 | +0.29(+0.72%) |
Sep 05, 2023 | 41.14 | 41.14 | 39.96 | 39.97 | 10,712 | -1.46(-3.52%) |
Sep 01, 2023 | 41.47 | 41.89 | 41.43 | 41.43 | 16,768 | +0.16(+0.39%) |
Aug 31, 2023 | 41.75 | 41.91 | 41.27 | 41.27 | 21,645 | -0.56(-1.34%) |
Aug 30, 2023 | 41.33 | 41.91 | 41.33 | 41.83 | 9,912 | +0.40(+0.96%) |
Aug 29, 2023 | 40.93 | 41.46 | 40.93 | 41.43 | 9,441 | +0.41(+1.00%) |
Aug 28, 2023 | 41.12 | 41.44 | 40.91 | 41.02 | 25,663 | +0.10(+0.24%) |
Aug 25, 2023 | 40.82 | 41.15 | 40.66 | 40.92 | 16,669 | +0.15(+0.37%) |
Aug 24, 2023 | 41.25 | 41.25 | 40.68 | 40.77 | 8,098 | -0.44(-1.07%) |
Aug 23, 2023 | 40.99 | 41.34 | 40.99 | 41.21 | 9,294 | +0.38(+0.93%) |
Aug 22, 2023 | 40.73 | 40.85 | 40.63 | 40.83 | 7,387 | +0.03(+0.07%) |
Aug 21, 2023 | 40.68 | 40.96 | 40.59 | 40.80 | 9,337 | +0.17(+0.42%) |
Aug 18, 2023 | 40.32 | 40.83 | 40.32 | 40.63 | 8,320 | +0.01(+0.02%) |
Aug 17, 2023 | 41.20 | 41.20 | 40.58 | 40.62 | 10,394 | -0.49(-1.19%) |
Aug 16, 2023 | 41.73 | 41.85 | 41.11 | 41.11 | 12,520 | -0.75(-1.79%) |
Aug 15, 2023 | 41.65 | 41.89 | 41.58 | 41.86 | 8,400 | +0.00(+0.00%) |
Aug 14, 2023 | 41.98 | 42.00 | 41.58 | 41.86 | 7,666 | -0.32(-0.76%) |
Aug 11, 2023 | 41.99 | 42.37 | 41.99 | 42.18 | 16,248 | +0.01(+0.02%) |
Aug 10, 2023 | 42.58 | 42.80 | 42.08 | 42.17 | 12,263 | -0.25(-0.59%) |
Aug 09, 2023 | 42.75 | 42.75 | 42.15 | 42.42 | 13,000 | -0.49(-1.14%) |
Aug 08, 2023 | 42.89 | 42.93 | 42.67 | 42.91 | 15,592 | -0.22(-0.51%) |
Aug 07, 2023 | 43.40 | 43.40 | 43.03 | 43.13 | 21,365 | -0.34(-0.78%) |
Aug 04, 2023 | 43.36 | 43.72 | 43.26 | 43.47 | 7,840 | +0.20(+0.46%) |
Aug 03, 2023 | 43.27 | 43.52 | 43.22 | 43.27 | 18,701 | -0.41(-0.94%) |
Aug 02, 2023 | 43.66 | 43.77 | 43.47 | 43.68 | 10,762 | -0.30(-0.68%) |
Aug 01, 2023 | 44.17 | 44.20 | 43.86 | 43.98 | 19,595 | -0.44(-0.99%) |
Jul 31, 2023 | 43.97 | 44.42 | 43.97 | 44.42 | 29,878 | +0.46(+1.05%) |
Jul 28, 2023 | 43.92 | 44.20 | 43.92 | 43.96 | 13,550 | +0.33(+0.76%) |
Jul 27, 2023 | 44.40 | 44.40 | 43.50 | 43.63 | 28,323 | -0.45(-1.02%) |
Jul 26, 2023 | 44.00 | 44.35 | 43.98 | 44.08 | 17,865 | -0.18(-0.41%) |
Jul 25, 2023 | 44.32 | 44.48 | 44.18 | 44.26 | 9,665 | -0.06(-0.14%) |
Jul 24, 2023 | 44.59 | 44.82 | 44.30 | 44.32 | 19,483 | -0.35(-0.78%) |
Jul 21, 2023 | 44.75 | 44.92 | 44.57 | 44.67 | 10,751 | +0.17(+0.38%) |
Jul 20, 2023 | 44.71 | 44.94 | 44.50 | 44.50 | 17,476 | -0.51(-1.13%) |
Jul 19, 2023 | 45.04 | 45.25 | 44.98 | 45.01 | 9,966 | +0.09(+0.20%) |
Jul 18, 2023 | 44.79 | 45.13 | 44.66 | 44.92 | 22,389 | +0.22(+0.49%) |
Jul 17, 2023 | 44.31 | 44.71 | 44.31 | 44.70 | 17,796 | +0.18(+0.40%) |
Jul 14, 2023 | 44.13 | 44.52 | 43.99 | 44.52 | 15,930 | +0.47(+1.06%) |
Jul 13, 2023 | 44.03 | 44.15 | 44.00 | 44.05 | 10,360 | +0.03(+0.08%) |
Jul 12, 2023 | 44.08 | 44.33 | 44.02 | 44.02 | 24,882 | +0.29(+0.66%) |
Jul 11, 2023 | 43.52 | 43.81 | 43.52 | 43.73 | 12,398 | +0.10(+0.24%) |
Jul 10, 2023 | 42.83 | 43.72 | 42.83 | 43.62 | 16,125 | +0.67(+1.57%) |
Jul 07, 2023 | 42.96 | 43.09 | 42.81 | 42.95 | 17,999 | +0.13(+0.30%) |
Jul 06, 2023 | 43.06 | 43.06 | 42.75 | 42.83 | 10,399 | -0.68(-1.56%) |
Jul 05, 2023 | 43.64 | 43.67 | 43.50 | 43.50 | 5,696 | -0.63(-1.43%) |