Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 46.68 | 46.80 | 46.45 | 46.68 | 121,432 | +0.04(+0.09%) |
May 16, 2024 | 46.75 | 47.01 | 46.60 | 46.64 | 96,639 | -0.14(-0.30%) |
May 15, 2024 | 46.55 | 46.92 | 46.52 | 46.78 | 434,585 | +0.66(+1.43%) |
May 14, 2024 | 46.18 | 46.31 | 45.90 | 46.12 | 169,621 | +0.12(+0.26%) |
May 13, 2024 | 46.20 | 46.40 | 45.96 | 46.00 | 138,903 | -0.02(-0.04%) |
May 10, 2024 | 46.26 | 46.35 | 45.89 | 46.02 | 114,419 | -0.03(-0.07%) |
May 09, 2024 | 45.33 | 46.07 | 45.25 | 46.05 | 173,887 | +0.68(+1.50%) |
May 08, 2024 | 44.76 | 45.38 | 44.76 | 45.37 | 352,788 | +0.46(+1.02%) |
May 07, 2024 | 44.66 | 44.98 | 44.64 | 44.91 | 331,194 | +0.44(+0.99%) |
May 06, 2024 | 44.34 | 44.50 | 44.11 | 44.47 | 98,632 | +0.20(+0.45%) |
May 03, 2024 | 44.19 | 44.33 | 43.88 | 44.27 | 109,132 | +0.41(+0.93%) |
May 02, 2024 | 43.79 | 43.95 | 43.48 | 43.86 | 70,164 | +0.27(+0.62%) |
May 01, 2024 | 43.09 | 44.01 | 42.95 | 43.59 | 159,539 | +0.49(+1.14%) |
Apr 30, 2024 | 43.15 | 43.42 | 42.84 | 43.10 | 92,284 | -0.24(-0.55%) |
Apr 29, 2024 | 43.00 | 43.39 | 43.00 | 43.34 | 90,337 | +0.65(+1.52%) |
Apr 26, 2024 | 43.17 | 43.21 | 42.69 | 42.69 | 86,807 | -0.47(-1.09%) |
Apr 25, 2024 | 42.84 | 43.31 | 42.59 | 43.16 | 210,469 | +0.12(+0.28%) |
Apr 24, 2024 | 42.42 | 43.17 | 42.22 | 43.04 | 114,940 | +0.26(+0.61%) |
Apr 23, 2024 | 42.46 | 42.99 | 42.43 | 42.78 | 121,854 | +0.24(+0.56%) |
Apr 22, 2024 | 42.18 | 42.67 | 41.93 | 42.54 | 134,352 | +0.37(+0.88%) |
Apr 19, 2024 | 41.59 | 42.24 | 41.59 | 42.17 | 128,733 | +0.67(+1.61%) |
Apr 18, 2024 | 41.40 | 41.62 | 41.20 | 41.50 | 114,018 | +0.20(+0.48%) |
Apr 17, 2024 | 40.74 | 41.40 | 40.67 | 41.30 | 124,556 | +0.80(+1.98%) |
Apr 16, 2024 | 40.96 | 40.96 | 40.34 | 40.50 | 132,623 | -0.56(-1.36%) |
Apr 15, 2024 | 41.67 | 41.86 | 40.88 | 41.06 | 91,186 | -0.38(-0.92%) |
Apr 12, 2024 | 41.80 | 41.93 | 41.26 | 41.44 | 88,197 | -0.34(-0.81%) |
Apr 11, 2024 | 42.02 | 42.08 | 41.47 | 41.78 | 92,722 | -0.04(-0.10%) |
Apr 10, 2024 | 41.78 | 41.98 | 41.48 | 41.82 | 131,452 | -0.78(-1.83%) |
Apr 09, 2024 | 42.52 | 42.72 | 42.34 | 42.60 | 114,747 | +0.17(+0.40%) |
Apr 08, 2024 | 42.15 | 42.46 | 42.09 | 42.43 | 86,554 | +0.28(+0.66%) |
Apr 05, 2024 | 41.76 | 42.22 | 41.59 | 42.15 | 89,805 | +0.19(+0.45%) |
Apr 04, 2024 | 42.38 | 42.53 | 41.71 | 41.96 | 191,080 | -0.12(-0.29%) |
Apr 03, 2024 | 42.21 | 42.34 | 41.94 | 42.08 | 88,039 | -0.14(-0.33%) |
Apr 02, 2024 | 42.07 | 42.43 | 42.05 | 42.22 | 80,702 | +0.05(+0.12%) |
Apr 01, 2024 | 42.46 | 42.46 | 41.93 | 42.17 | 96,155 | -0.25(-0.59%) |
Mar 28, 2024 | 42.04 | 42.47 | 42.44 | 42.42 | 106,092 | +0.35(+0.83%) |
Mar 27, 2024 | 41.24 | 42.09 | 41.24 | 42.07 | 176,753 | +1.11(+2.71%) |
Mar 26, 2024 | 41.52 | 41.61 | 40.95 | 40.96 | 87,414 | -0.48(-1.16%) |
Mar 25, 2024 | 41.29 | 41.48 | 41.25 | 41.44 | 78,532 | +0.19(+0.46%) |
Mar 22, 2024 | 41.43 | 41.52 | 41.21 | 41.25 | 98,252 | +0.04(+0.10%) |
Mar 21, 2024 | 41.38 | 41.65 | 41.21 | 41.21 | 150,777 | -0.03(-0.07%) |
Mar 20, 2024 | 41.03 | 41.40 | 40.99 | 41.24 | 302,844 | +0.14(+0.34%) |
Mar 19, 2024 | 40.83 | 41.16 | 40.76 | 41.10 | 167,297 | +0.37(+0.91%) |
Mar 18, 2024 | 40.64 | 41.00 | 40.41 | 40.73 | 135,149 | +0.15(+0.37%) |
Mar 15, 2024 | 40.46 | 40.82 | 40.39 | 40.58 | 124,542 | +0.02(+0.04%) |
Mar 14, 2024 | 40.74 | 40.85 | 40.29 | 40.56 | 197,772 | -0.33(-0.80%) |
Mar 13, 2024 | 40.89 | 41.24 | 40.83 | 40.89 | 144,311 | +0.25(+0.61%) |
Mar 12, 2024 | 40.89 | 40.94 | 40.39 | 40.64 | 154,826 | -0.35(-0.85%) |
Mar 11, 2024 | 40.80 | 41.12 | 40.62 | 40.99 | 177,653 | +0.18(+0.44%) |
Mar 08, 2024 | 40.87 | 40.96 | 40.52 | 40.81 | 191,773 | +0.09(+0.22%) |
Mar 07, 2024 | 40.77 | 40.85 | 40.67 | 40.72 | 170,868 | +0.25(+0.61%) |
Mar 06, 2024 | 40.30 | 40.65 | 40.29 | 40.48 | 177,002 | +0.42(+1.04%) |
Mar 05, 2024 | 40.26 | 40.94 | 39.91 | 40.06 | 308,660 | -0.12(-0.30%) |
Mar 04, 2024 | 39.33 | 40.23 | 39.33 | 40.18 | 207,287 | +0.68(+1.73%) |
Mar 01, 2024 | 39.52 | 39.62 | 38.99 | 39.50 | 259,276 | -0.21(-0.52%) |
Feb 29, 2024 | 39.85 | 40.04 | 39.52 | 39.70 | 152,248 | +0.07(+0.18%) |
Feb 28, 2024 | 39.42 | 39.69 | 39.40 | 39.63 | 189,753 | +0.11(+0.28%) |
Feb 27, 2024 | 38.98 | 39.53 | 38.88 | 39.52 | 185,256 | +0.76(+1.97%) |
Feb 26, 2024 | 39.39 | 39.39 | 38.71 | 38.76 | 179,393 | -0.78(-1.98%) |
Feb 23, 2024 | 39.32 | 39.71 | 39.28 | 39.54 | 128,746 | +0.26(+0.66%) |
Feb 22, 2024 | 39.41 | 39.46 | 39.00 | 39.29 | 198,810 | -0.34(-0.85%) |
Feb 21, 2024 | 39.29 | 39.67 | 39.23 | 39.62 | 149,088 | +0.51(+1.29%) |
Feb 20, 2024 | 39.07 | 39.58 | 39.04 | 39.12 | 192,009 | -0.03(-0.08%) |
Feb 16, 2024 | 38.99 | 39.34 | 38.78 | 39.15 | 296,268 | -0.04(-0.10%) |
Feb 15, 2024 | 38.61 | 39.21 | 38.61 | 39.19 | 341,905 | +0.68(+1.78%) |
Feb 14, 2024 | 38.40 | 38.59 | 38.24 | 38.50 | 2,778,692 | +0.21(+0.54%) |
Feb 13, 2024 | 38.72 | 38.84 | 37.81 | 38.30 | 3,171,978 | -0.69(-1.78%) |
Feb 12, 2024 | 38.48 | 39.02 | 38.45 | 38.99 | 210,304 | +0.48(+1.23%) |
Feb 09, 2024 | 38.30 | 38.55 | 38.20 | 38.51 | 502,317 | +0.17(+0.44%) |
Feb 08, 2024 | 38.51 | 38.51 | 38.03 | 38.35 | 254,966 | -0.25(-0.64%) |
Feb 07, 2024 | 38.68 | 38.79 | 38.40 | 38.59 | 234,815 | +0.01(+0.03%) |
Feb 06, 2024 | 38.40 | 38.67 | 38.28 | 38.58 | 503,855 | +0.15(+0.39%) |
Feb 05, 2024 | 38.90 | 38.90 | 38.41 | 38.44 | 282,691 | -0.82(-2.09%) |
Feb 02, 2024 | 39.50 | 39.62 | 38.98 | 39.26 | 278,782 | -0.68(-1.71%) |
Feb 01, 2024 | 39.07 | 39.94 | 38.90 | 39.94 | 234,941 | +0.79(+2.02%) |
Jan 31, 2024 | 39.52 | 39.74 | 38.94 | 39.15 | 456,513 | -0.14(-0.35%) |
Jan 30, 2024 | 39.26 | 39.50 | 38.94 | 39.29 | 211,528 | -0.04(-0.10%) |
Jan 29, 2024 | 39.03 | 39.44 | 38.86 | 39.33 | 153,244 | +0.29(+0.74%) |
Jan 26, 2024 | 39.07 | 39.18 | 38.92 | 39.04 | 162,917 | +0.08(+0.20%) |
Jan 25, 2024 | 38.67 | 38.96 | 38.43 | 38.96 | 246,519 | +0.71(+1.86%) |
Jan 24, 2024 | 39.01 | 39.14 | 38.20 | 38.25 | 215,003 | -0.55(-1.43%) |
Jan 23, 2024 | 38.80 | 38.94 | 38.62 | 38.80 | 195,963 | +0.08(+0.20%) |
Jan 22, 2024 | 38.86 | 39.18 | 38.58 | 38.72 | 316,008 | -0.17(-0.43%) |
Jan 19, 2024 | 38.93 | 38.99 | 38.62 | 38.89 | 247,051 | +0.00(+0.00%) |
Jan 18, 2024 | 39.18 | 39.18 | 38.70 | 38.89 | 319,285 | -0.43(-1.08%) |
Jan 17, 2024 | 39.64 | 39.97 | 39.02 | 39.32 | 247,461 | -0.56(-1.42%) |
Jan 16, 2024 | 40.15 | 40.23 | 39.79 | 39.88 | 316,172 | -0.49(-1.20%) |
Jan 12, 2024 | 40.39 | 40.53 | 40.22 | 40.37 | 317,190 | +0.23(+0.57%) |
Jan 11, 2024 | 40.95 | 40.95 | 40.01 | 40.14 | 1,351,972 | -0.93(-2.27%) |
Jan 10, 2024 | 41.13 | 41.26 | 40.95 | 41.07 | 268,374 | -0.03(-0.07%) |
Jan 09, 2024 | 41.25 | 41.26 | 41.01 | 41.10 | 226,826 | -0.34(-0.81%) |
Jan 08, 2024 | 41.06 | 41.44 | 40.92 | 41.44 | 317,174 | +0.33(+0.80%) |
Jan 05, 2024 | 40.89 | 41.35 | 40.78 | 41.11 | 235,423 | +0.10(+0.24%) |
Jan 04, 2024 | 41.19 | 41.38 | 40.96 | 41.01 | 128,819 | -0.14(-0.34%) |
Jan 03, 2024 | 40.92 | 41.23 | 40.76 | 41.15 | 206,615 | +0.14(+0.34%) |
Jan 02, 2024 | 40.28 | 41.11 | 40.22 | 41.01 | 318,800 | +0.54(+1.32%) |
Dec 29, 2023 | 40.49 | 40.56 | 40.22 | 40.48 | 261,977 | -0.07(-0.17%) |
Dec 28, 2023 | 40.12 | 40.59 | 40.12 | 40.55 | 239,983 | +0.29(+0.71%) |
Dec 27, 2023 | 40.32 | 40.37 | 40.12 | 40.26 | 278,998 | -0.08(-0.20%) |
Dec 26, 2023 | 40.10 | 40.46 | 40.01 | 40.34 | 215,914 | +0.25(+0.62%) |
Dec 22, 2023 | 40.00 | 40.45 | 40.00 | 40.09 | 376,167 | +0.16(+0.40%) |
Dec 21, 2023 | 39.94 | 40.16 | 39.64 | 39.93 | 275,822 | +0.11(+0.29%) |
Dec 20, 2023 | 40.63 | 40.63 | 39.81 | 39.82 | 254,983 | -0.81(-1.99%) |
Dec 19, 2023 | 40.44 | 40.66 | 40.37 | 40.62 | 345,933 | +0.27(+0.66%) |
Dec 18, 2023 | 40.53 | 40.73 | 40.26 | 40.36 | 343,489 | -0.08(-0.20%) |
Dec 15, 2023 | 41.01 | 41.01 | 40.16 | 40.44 | 370,669 | -0.72(-1.75%) |
Dec 14, 2023 | 41.82 | 42.13 | 41.08 | 41.16 | 503,195 | -0.44(-1.06%) |
Dec 13, 2023 | 40.11 | 41.62 | 39.95 | 41.60 | 316,712 | +1.50(+3.73%) |
Dec 12, 2023 | 40.28 | 40.33 | 39.84 | 40.10 | 272,010 | -0.16(-0.39%) |
Dec 11, 2023 | 39.90 | 40.32 | 39.84 | 40.26 | 273,249 | +0.23(+0.57%) |
Dec 08, 2023 | 40.06 | 40.13 | 39.78 | 40.03 | 197,478 | -0.11(-0.27%) |
Dec 07, 2023 | 40.16 | 40.40 | 39.95 | 40.14 | 205,253 | -0.05(-0.12%) |
Dec 06, 2023 | 39.86 | 40.21 | 39.84 | 40.19 | 161,791 | +0.50(+1.26%) |
Dec 05, 2023 | 39.92 | 39.99 | 39.53 | 39.69 | 215,002 | -0.27(-0.66%) |
Dec 04, 2023 | 39.80 | 40.26 | 39.71 | 39.96 | 325,937 | -0.13(-0.32%) |
Dec 01, 2023 | 39.48 | 40.08 | 39.31 | 40.08 | 230,936 | +0.56(+1.42%) |
Nov 30, 2023 | 39.39 | 39.58 | 39.22 | 39.52 | 223,152 | +0.18(+0.45%) |
Nov 29, 2023 | 39.70 | 39.86 | 39.23 | 39.35 | 248,302 | -0.29(-0.72%) |
Nov 28, 2023 | 39.49 | 39.93 | 39.41 | 39.63 | 347,811 | +0.09(+0.22%) |
Nov 27, 2023 | 39.44 | 39.61 | 39.22 | 39.54 | 613,995 | +0.05(+0.12%) |
Nov 24, 2023 | 39.40 | 39.49 | 39.26 | 39.49 | 106,317 | +0.11(+0.27%) |
Nov 22, 2023 | 39.32 | 39.40 | 39.03 | 39.39 | 179,649 | +0.21(+0.53%) |
Nov 21, 2023 | 39.14 | 39.27 | 38.85 | 39.18 | 176,827 | +0.05(+0.13%) |
Nov 20, 2023 | 39.14 | 39.30 | 38.68 | 39.13 | 392,948 | -0.17(-0.43%) |
Nov 17, 2023 | 39.38 | 39.43 | 39.06 | 39.30 | 171,163 | +0.12(+0.30%) |
Nov 16, 2023 | 39.26 | 39.49 | 39.15 | 39.18 | 254,917 | +0.18(+0.45%) |
Nov 15, 2023 | 38.97 | 39.55 | 38.91 | 39.00 | 286,849 | -0.09(-0.23%) |
Nov 14, 2023 | 38.27 | 39.13 | 38.27 | 39.09 | 243,287 | +1.55(+4.14%) |
Nov 13, 2023 | 37.94 | 37.94 | 37.52 | 37.54 | 276,689 | -0.43(-1.14%) |
Nov 10, 2023 | 37.97 | 38.11 | 37.78 | 37.97 | 475,227 | +0.12(+0.31%) |
Nov 09, 2023 | 38.39 | 38.49 | 37.83 | 37.85 | 376,742 | -0.48(-1.26%) |
Nov 08, 2023 | 38.58 | 38.58 | 37.96 | 38.33 | 391,385 | -0.34(-0.89%) |
Nov 07, 2023 | 38.91 | 38.98 | 38.61 | 38.68 | 442,678 | -0.30(-0.76%) |
Nov 06, 2023 | 39.10 | 39.23 | 38.93 | 38.97 | 356,676 | -0.13(-0.33%) |
Nov 03, 2023 | 39.35 | 39.53 | 39.08 | 39.10 | 296,927 | +0.26(+0.66%) |
Nov 02, 2023 | 38.13 | 38.99 | 38.11 | 38.84 | 359,905 | +0.78(+2.05%) |
Nov 01, 2023 | 37.65 | 38.28 | 37.33 | 38.06 | 513,000 | +0.43(+1.14%) |
Oct 31, 2023 | 37.42 | 37.65 | 37.20 | 37.63 | 370,965 | +0.35(+0.95%) |
Oct 30, 2023 | 37.21 | 37.55 | 36.91 | 37.28 | 288,999 | +0.23(+0.61%) |
Oct 27, 2023 | 37.69 | 37.76 | 36.94 | 37.05 | 552,067 | -0.69(-1.82%) |
Oct 26, 2023 | 37.50 | 38.07 | 37.50 | 37.74 | 438,189 | +0.34(+0.92%) |
Oct 25, 2023 | 37.12 | 37.50 | 37.01 | 37.40 | 257,862 | +0.16(+0.42%) |
Oct 24, 2023 | 36.79 | 37.38 | 36.79 | 37.24 | 370,098 | +0.88(+2.41%) |
Oct 23, 2023 | 36.35 | 36.86 | 36.08 | 36.37 | 640,666 | -0.32(-0.88%) |
Oct 20, 2023 | 36.92 | 37.28 | 36.67 | 36.69 | 261,784 | -0.37(-1.01%) |
Oct 19, 2023 | 37.31 | 37.64 | 37.02 | 37.06 | 3,653,148 | -0.36(-0.97%) |
Oct 18, 2023 | 37.66 | 37.90 | 37.21 | 37.43 | 493,587 | -0.35(-0.94%) |
Oct 17, 2023 | 37.54 | 38.01 | 37.52 | 37.78 | 3,817,222 | -0.06(-0.16%) |
Oct 16, 2023 | 37.51 | 37.98 | 37.28 | 37.84 | 411,308 | +0.39(+1.05%) |
Oct 13, 2023 | 37.30 | 37.68 | 37.21 | 37.45 | 315,931 | +0.37(+1.01%) |
Oct 12, 2023 | 37.50 | 37.66 | 36.76 | 37.07 | 607,884 | -0.54(-1.44%) |
Oct 11, 2023 | 37.21 | 37.67 | 37.04 | 37.62 | 2,414,004 | +0.55(+1.49%) |
Oct 10, 2023 | 36.55 | 37.10 | 36.55 | 37.06 | 305,268 | +0.47(+1.29%) |
Oct 09, 2023 | 36.15 | 36.59 | 36.05 | 36.59 | 225,236 | +0.37(+1.03%) |
Oct 06, 2023 | 35.42 | 36.32 | 34.74 | 36.22 | 500,232 | +0.44(+1.24%) |
Oct 05, 2023 | 35.85 | 35.96 | 35.42 | 35.78 | 332,974 | -0.12(-0.33%) |
Oct 04, 2023 | 36.05 | 36.15 | 35.39 | 35.89 | 368,533 | -0.04(-0.11%) |
Oct 03, 2023 | 35.27 | 36.03 | 34.80 | 35.93 | 590,224 | +0.34(+0.97%) |
Oct 02, 2023 | 37.09 | 37.09 | 35.19 | 35.59 | 502,758 | -1.71(-4.59%) |
Sep 29, 2023 | 37.56 | 37.76 | 37.08 | 37.30 | 394,591 | +0.06(+0.16%) |
Sep 28, 2023 | 38.14 | 38.21 | 37.18 | 37.24 | 618,545 | -0.80(-2.09%) |
Sep 27, 2023 | 38.76 | 38.76 | 37.95 | 38.04 | 883,141 | -0.72(-1.85%) |
Sep 26, 2023 | 39.74 | 39.74 | 38.68 | 38.76 | 295,812 | -1.17(-2.93%) |
Sep 25, 2023 | 39.77 | 39.96 | 39.72 | 39.93 | 147,206 | -0.04(-0.10%) |
Sep 22, 2023 | 39.94 | 40.21 | 39.73 | 39.97 | 141,856 | -0.08(-0.20%) |
Sep 21, 2023 | 40.33 | 40.51 | 40.04 | 40.04 | 160,098 | -0.41(-1.02%) |
Sep 20, 2023 | 40.65 | 40.87 | 40.37 | 40.46 | 203,935 | +0.00(+0.00%) |
Sep 19, 2023 | 40.66 | 40.79 | 40.44 | 40.46 | 241,643 | -0.22(-0.53%) |
Sep 18, 2023 | 40.70 | 40.78 | 40.39 | 40.67 | 121,116 | -0.03(-0.07%) |
Sep 15, 2023 | 40.85 | 41.10 | 40.67 | 40.70 | 159,468 | -0.18(-0.45%) |
Sep 14, 2023 | 40.46 | 40.89 | 40.46 | 40.89 | 329,336 | +0.61(+1.52%) |
Sep 13, 2023 | 39.87 | 40.47 | 39.87 | 40.27 | 570,676 | +0.42(+1.05%) |
Sep 12, 2023 | 39.79 | 39.95 | 39.56 | 39.85 | 143,114 | +0.08(+0.20%) |
Sep 11, 2023 | 39.57 | 40.00 | 39.55 | 39.78 | 136,068 | +0.15(+0.37%) |
Sep 08, 2023 | 39.33 | 39.69 | 39.26 | 39.63 | 163,206 | +0.34(+0.87%) |
Sep 07, 2023 | 38.90 | 39.58 | 38.90 | 39.29 | 179,856 | +0.49(+1.26%) |
Sep 06, 2023 | 38.78 | 38.88 | 38.60 | 38.80 | 163,695 | +0.05(+0.13%) |
Sep 05, 2023 | 39.31 | 39.34 | 38.55 | 38.75 | 197,363 | -0.61(-1.56%) |
Sep 01, 2023 | 39.67 | 39.87 | 39.06 | 39.37 | 175,304 | -0.18(-0.44%) |
Aug 31, 2023 | 39.97 | 40.07 | 39.53 | 39.54 | 250,270 | -0.34(-0.86%) |
Aug 30, 2023 | 39.92 | 40.17 | 39.75 | 39.88 | 133,582 | -0.15(-0.37%) |
Aug 29, 2023 | 39.88 | 40.15 | 39.80 | 40.03 | 180,612 | +0.15(+0.37%) |
Aug 28, 2023 | 39.92 | 40.19 | 39.82 | 39.88 | 142,031 | +0.02(+0.05%) |
Aug 25, 2023 | 39.61 | 40.06 | 39.61 | 39.86 | 119,769 | +0.30(+0.76%) |
Aug 24, 2023 | 39.71 | 40.26 | 39.55 | 39.56 | 145,548 | -0.28(-0.71%) |
Aug 23, 2023 | 39.82 | 39.88 | 39.57 | 39.84 | 115,930 | +0.18(+0.44%) |
Aug 22, 2023 | 39.49 | 39.77 | 39.40 | 39.67 | 184,930 | +0.11(+0.27%) |
Aug 21, 2023 | 39.67 | 39.78 | 39.26 | 39.56 | 249,489 | -0.26(-0.66%) |
Aug 18, 2023 | 39.62 | 39.90 | 39.62 | 39.82 | 171,857 | +0.20(+0.52%) |
Aug 17, 2023 | 39.84 | 40.13 | 39.59 | 39.62 | 249,783 | -0.11(-0.27%) |
Aug 16, 2023 | 39.75 | 39.91 | 39.60 | 39.73 | 211,596 | +0.18(+0.44%) |
Aug 15, 2023 | 40.00 | 40.00 | 39.55 | 39.55 | 529,253 | -0.69(-1.72%) |
Aug 14, 2023 | 40.58 | 40.58 | 40.10 | 40.24 | 471,399 | -0.38(-0.94%) |
Aug 11, 2023 | 40.42 | 40.69 | 40.38 | 40.62 | 109,934 | +0.21(+0.53%) |
Aug 10, 2023 | 40.69 | 40.96 | 40.33 | 40.41 | 203,082 | -0.18(-0.43%) |
Aug 09, 2023 | 40.42 | 40.91 | 40.38 | 40.58 | 203,523 | +0.12(+0.29%) |
Aug 08, 2023 | 40.29 | 40.47 | 39.92 | 40.47 | 357,625 | +0.15(+0.36%) |
Aug 07, 2023 | 40.51 | 40.62 | 40.31 | 40.32 | 210,872 | +0.02(+0.05%) |
Aug 04, 2023 | 40.82 | 41.11 | 40.14 | 40.30 | 224,703 | -0.45(-1.10%) |
Aug 03, 2023 | 41.58 | 41.58 | 40.72 | 40.75 | 156,881 | -0.89(-2.13%) |
Aug 02, 2023 | 41.54 | 41.84 | 41.41 | 41.64 | 197,992 | +0.00(+0.00%) |
Aug 01, 2023 | 42.09 | 42.33 | 41.63 | 41.64 | 128,689 | -0.55(-1.29%) |
Jul 31, 2023 | 42.19 | 42.48 | 42.00 | 42.18 | 171,021 | +0.05(+0.12%) |
Jul 28, 2023 | 42.49 | 42.64 | 41.92 | 42.13 | 130,802 | -0.10(-0.23%) |
Jul 27, 2023 | 42.93 | 43.00 | 42.13 | 42.23 | 190,015 | -0.76(-1.77%) |
Jul 26, 2023 | 42.85 | 43.45 | 42.81 | 42.99 | 157,854 | +0.01(+0.02%) |
Jul 25, 2023 | 42.81 | 43.10 | 42.78 | 42.98 | 227,542 | +0.07(+0.16%) |
Jul 24, 2023 | 43.05 | 43.19 | 42.74 | 42.91 | 207,246 | -0.15(-0.34%) |
Jul 21, 2023 | 42.54 | 43.21 | 42.54 | 43.06 | 154,373 | +0.61(+1.45%) |
Jul 20, 2023 | 41.79 | 42.52 | 41.61 | 42.45 | 2,036,181 | +0.72(+1.73%) |
Jul 19, 2023 | 41.34 | 41.96 | 41.34 | 41.73 | 1,683,360 | +0.43(+1.04%) |
Jul 18, 2023 | 41.53 | 41.88 | 40.94 | 41.30 | 146,762 | -0.29(-0.70%) |
Jul 17, 2023 | 41.92 | 41.93 | 41.53 | 41.59 | 144,968 | -0.45(-1.07%) |
Jul 14, 2023 | 42.15 | 42.21 | 41.79 | 42.04 | 197,188 | -0.19(-0.44%) |
Jul 13, 2023 | 42.08 | 42.22 | 41.92 | 42.22 | 130,431 | +0.16(+0.37%) |
Jul 12, 2023 | 41.58 | 42.09 | 41.51 | 42.07 | 162,695 | +0.61(+1.48%) |
Jul 11, 2023 | 40.97 | 41.45 | 40.89 | 41.45 | 133,790 | +0.52(+1.26%) |
Jul 10, 2023 | 41.02 | 41.16 | 40.63 | 40.94 | 157,031 | -0.17(-0.40%) |
Jul 07, 2023 | 41.18 | 41.37 | 40.98 | 41.10 | 116,696 | -0.30(-0.73%) |
Jul 06, 2023 | 41.64 | 41.64 | 41.22 | 41.40 | 180,145 | -0.52(-1.23%) |
Jul 05, 2023 | 41.33 | 42.22 | 41.33 | 41.92 | 154,352 | +0.47(+1.13%) |
Jul 03, 2023 | 41.11 | 41.50 | 41.04 | 41.45 | 90,379 | +0.24(+0.59%) |
Jun 30, 2023 | 40.76 | 41.24 | 40.76 | 41.21 | 131,760 | +0.47(+1.15%) |
Jun 29, 2023 | 40.60 | 40.97 | 40.38 | 40.74 | 224,097 | -0.01(-0.02%) |
Jun 28, 2023 | 41.27 | 41.27 | 40.64 | 40.75 | 190,444 | -0.58(-1.41%) |
Jun 27, 2023 | 41.30 | 41.46 | 41.21 | 41.34 | 96,790 | +0.06(+0.14%) |
Jun 26, 2023 | 40.87 | 41.42 | 40.84 | 41.28 | 215,039 | +0.38(+0.93%) |
Jun 23, 2023 | 41.57 | 41.73 | 40.85 | 40.90 | 254,920 | -0.65(-1.57%) |
Jun 22, 2023 | 41.94 | 42.06 | 41.44 | 41.55 | 118,896 | -0.32(-0.77%) |
Jun 21, 2023 | 41.50 | 41.91 | 40.96 | 41.87 | 158,598 | +0.33(+0.80%) |
Jun 20, 2023 | 41.92 | 41.96 | 41.51 | 41.54 | 226,152 | -0.49(-1.16%) |
Jun 16, 2023 | 41.87 | 42.36 | 41.87 | 42.03 | 262,540 | +0.21(+0.51%) |
Jun 15, 2023 | 41.48 | 41.91 | 41.45 | 41.82 | 204,486 | +0.44(+1.05%) |
Jun 14, 2023 | 41.52 | 41.89 | 41.32 | 41.38 | 259,131 | -0.05(-0.12%) |
Jun 13, 2023 | 41.36 | 41.60 | 41.20 | 41.43 | 543,684 | -0.06(-0.14%) |
Jun 12, 2023 | 41.60 | 41.63 | 41.30 | 41.49 | 828,617 | -0.09(-0.21%) |
Jun 09, 2023 | 41.76 | 41.84 | 41.55 | 41.57 | 119,422 | -0.25(-0.60%) |
Jun 08, 2023 | 41.60 | 41.87 | 41.36 | 41.83 | 103,443 | +0.15(+0.35%) |
Jun 07, 2023 | 41.03 | 41.75 | 40.82 | 41.68 | 127,708 | +0.73(+1.77%) |
Jun 06, 2023 | 40.95 | 41.17 | 40.83 | 40.95 | 150,647 | +0.00(+0.00%) |
Jun 05, 2023 | 40.94 | 41.35 | 40.77 | 40.95 | 343,483 | +0.13(+0.31%) |
Jun 02, 2023 | 40.22 | 40.92 | 40.13 | 40.83 | 142,907 | +0.47(+1.17%) |