Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 48.54 | 48.58 | 48.35 | 48.55 | 56,824 | +0.07(+0.14%) |
May 16, 2024 | 48.55 | 48.69 | 48.45 | 48.48 | 63,564 | -0.04(-0.08%) |
May 15, 2024 | 48.10 | 48.52 | 48.10 | 48.52 | 62,008 | +0.62(+1.29%) |
May 14, 2024 | 47.75 | 47.93 | 47.65 | 47.90 | 159,190 | +0.23(+0.48%) |
May 13, 2024 | 47.78 | 47.78 | 47.59 | 47.67 | 56,350 | +0.07(+0.15%) |
May 10, 2024 | 47.72 | 47.77 | 47.55 | 47.60 | 40,921 | +0.07(+0.15%) |
May 09, 2024 | 47.34 | 47.57 | 47.28 | 47.53 | 58,077 | +0.25(+0.53%) |
May 08, 2024 | 47.19 | 47.35 | 47.15 | 47.28 | 132,846 | -0.09(-0.19%) |
May 07, 2024 | 47.41 | 47.48 | 47.30 | 47.37 | 80,294 | +0.06(+0.13%) |
May 06, 2024 | 47.07 | 47.33 | 47.05 | 47.31 | 114,158 | +0.47(+1.00%) |
May 03, 2024 | 46.85 | 46.92 | 46.60 | 46.84 | 242,055 | +0.58(+1.25%) |
May 02, 2024 | 46.18 | 46.30 | 45.80 | 46.26 | 145,740 | +0.48(+1.05%) |
May 01, 2024 | 45.96 | 46.45 | 45.78 | 45.78 | 121,626 | -0.33(-0.72%) |
Apr 30, 2024 | 46.75 | 46.81 | 46.08 | 46.11 | 161,485 | -0.78(-1.66%) |
Apr 29, 2024 | 46.85 | 46.91 | 46.60 | 46.89 | 71,491 | +0.25(+0.54%) |
Apr 26, 2024 | 46.46 | 46.80 | 46.45 | 46.64 | 119,075 | +0.59(+1.28%) |
Apr 25, 2024 | 45.55 | 46.11 | 45.55 | 46.05 | 78,332 | -0.07(-0.15%) |
Apr 24, 2024 | 46.29 | 46.29 | 45.95 | 46.12 | 134,623 | -0.01(-0.02%) |
Apr 23, 2024 | 45.78 | 46.16 | 45.73 | 46.13 | 836,769 | +0.56(+1.23%) |
Apr 22, 2024 | 45.40 | 45.81 | 45.21 | 45.57 | 177,128 | +0.39(+0.86%) |
Apr 19, 2024 | 45.55 | 45.66 | 45.05 | 45.18 | 131,358 | -0.40(-0.88%) |
Apr 18, 2024 | 45.81 | 45.99 | 45.53 | 45.58 | 142,691 | -0.13(-0.28%) |
Apr 17, 2024 | 46.22 | 46.27 | 45.67 | 45.71 | 107,492 | -0.30(-0.65%) |
Apr 16, 2024 | 46.20 | 46.27 | 45.91 | 46.01 | 161,236 | -0.09(-0.20%) |
Apr 15, 2024 | 47.03 | 47.11 | 46.10 | 46.10 | 113,048 | -0.57(-1.22%) |
Apr 12, 2024 | 47.07 | 47.15 | 46.56 | 46.67 | 209,943 | -0.67(-1.42%) |
Apr 11, 2024 | 47.10 | 47.47 | 46.78 | 47.34 | 108,926 | +0.41(+0.87%) |
Apr 10, 2024 | 46.88 | 47.07 | 46.75 | 46.93 | 146,113 | -0.47(-0.99%) |
Apr 09, 2024 | 47.53 | 47.53 | 46.96 | 47.40 | 114,744 | +0.04(+0.08%) |
Apr 08, 2024 | 47.42 | 47.46 | 47.27 | 47.36 | 146,308 | +0.04(+0.08%) |
Apr 05, 2024 | 46.97 | 47.48 | 46.90 | 47.32 | 74,725 | +0.51(+1.09%) |
Apr 04, 2024 | 47.75 | 47.79 | 46.81 | 46.81 | 102,380 | -0.62(-1.31%) |
Apr 03, 2024 | 47.29 | 47.59 | 47.29 | 47.43 | 117,221 | +0.05(+0.11%) |
Apr 02, 2024 | 47.36 | 47.41 | 47.20 | 47.38 | 65,467 | -0.36(-0.75%) |
Apr 01, 2024 | 47.91 | 47.94 | 47.64 | 47.74 | 101,284 | -0.09(-0.19%) |
Mar 28, 2024 | 47.81 | 47.92 | 47.78 | 47.83 | 106,948 | +0.03(+0.06%) |
Mar 27, 2024 | 47.68 | 47.81 | 47.48 | 47.80 | 157,246 | +0.41(+0.87%) |
Mar 26, 2024 | 47.69 | 47.69 | 47.38 | 47.39 | 84,225 | -0.11(-0.23%) |
Mar 25, 2024 | 47.51 | 47.62 | 47.47 | 47.50 | 116,279 | -0.16(-0.34%) |
Mar 22, 2024 | 47.68 | 47.76 | 47.60 | 47.66 | 174,630 | -0.03(-0.06%) |
Mar 21, 2024 | 47.81 | 47.86 | 47.65 | 47.69 | 163,456 | +0.12(+0.25%) |
Mar 20, 2024 | 47.18 | 47.57 | 47.06 | 47.57 | 143,410 | +0.41(+0.87%) |
Mar 19, 2024 | 46.74 | 47.16 | 46.72 | 47.16 | 88,820 | +0.29(+0.62%) |
Mar 18, 2024 | 46.94 | 47.16 | 46.83 | 46.87 | 86,741 | +0.28(+0.60%) |
Mar 15, 2024 | 46.50 | 46.70 | 46.44 | 46.59 | 31,552 | -0.32(-0.68%) |
Mar 14, 2024 | 47.07 | 47.09 | 46.66 | 46.91 | 131,531 | -0.06(-0.13%) |
Mar 13, 2024 | 47.06 | 47.08 | 46.85 | 46.97 | 59,891 | -0.05(-0.11%) |
Mar 12, 2024 | 46.66 | 47.07 | 46.44 | 47.02 | 120,038 | +0.54(+1.16%) |
Mar 11, 2024 | 46.40 | 46.55 | 46.31 | 46.48 | 104,808 | +0.02(+0.04%) |
Mar 08, 2024 | 46.88 | 47.10 | 46.44 | 46.46 | 89,242 | -0.25(-0.53%) |
Mar 07, 2024 | 46.54 | 46.81 | 46.54 | 46.71 | 104,927 | +0.45(+0.97%) |
Mar 06, 2024 | 46.36 | 46.46 | 46.16 | 46.26 | 108,611 | +0.21(+0.45%) |
Mar 05, 2024 | 46.33 | 46.36 | 45.87 | 46.05 | 130,118 | -0.50(-1.07%) |
Mar 04, 2024 | 46.58 | 46.72 | 46.53 | 46.55 | 123,019 | -0.09(-0.19%) |
Mar 01, 2024 | 46.34 | 46.66 | 46.25 | 46.64 | 124,883 | +0.39(+0.84%) |
Feb 29, 2024 | 46.23 | 46.38 | 45.97 | 46.25 | 181,714 | +0.20(+0.43%) |
Feb 28, 2024 | 46.01 | 46.08 | 45.94 | 46.05 | 46,407 | -0.10(-0.22%) |
Feb 27, 2024 | 46.15 | 46.16 | 45.98 | 46.15 | 84,113 | +0.06(+0.13%) |
Feb 26, 2024 | 46.32 | 46.32 | 46.07 | 46.09 | 71,505 | -0.15(-0.32%) |
Feb 23, 2024 | 46.43 | 46.48 | 46.23 | 46.24 | 202,797 | -0.02(-0.04%) |
Feb 22, 2024 | 45.84 | 46.30 | 45.82 | 46.26 | 451,840 | +1.03(+2.27%) |
Feb 21, 2024 | 45.04 | 45.25 | 44.92 | 45.23 | 137,115 | +0.07(+0.15%) |
Feb 20, 2024 | 45.30 | 45.32 | 44.99 | 45.16 | 2,045,670 | -0.33(-0.72%) |
Feb 16, 2024 | 45.68 | 45.77 | 45.42 | 45.49 | 89,755 | -0.17(-0.37%) |
Feb 15, 2024 | 45.44 | 45.67 | 45.39 | 45.66 | 86,339 | +0.21(+0.46%) |
Feb 14, 2024 | 45.36 | 45.47 | 45.08 | 45.45 | 127,259 | +0.41(+0.91%) |
Feb 13, 2024 | 45.04 | 45.21 | 44.75 | 45.05 | 96,043 | -0.63(-1.38%) |
Feb 12, 2024 | 45.77 | 45.91 | 45.64 | 45.67 | 136,651 | -0.08(-0.17%) |
Feb 09, 2024 | 45.51 | 45.76 | 45.45 | 45.75 | 102,044 | +0.37(+0.81%) |
Feb 08, 2024 | 45.41 | 45.43 | 45.32 | 45.38 | 63,895 | -0.03(-0.07%) |
Feb 07, 2024 | 45.29 | 45.43 | 45.18 | 45.41 | 99,859 | +0.37(+0.82%) |
Feb 06, 2024 | 44.99 | 45.08 | 44.88 | 45.05 | 111,142 | +0.13(+0.29%) |
Feb 05, 2024 | 45.03 | 45.06 | 44.73 | 44.92 | 189,583 | -0.12(-0.27%) |
Feb 02, 2024 | 44.60 | 45.17 | 44.60 | 45.04 | 155,776 | +0.37(+0.83%) |
Feb 01, 2024 | 44.29 | 44.68 | 44.21 | 44.67 | 204,156 | +0.56(+1.27%) |
Jan 31, 2024 | 44.60 | 44.68 | 44.09 | 44.11 | 298,422 | -0.74(-1.65%) |
Jan 30, 2024 | 44.91 | 44.93 | 44.80 | 44.85 | 72,371 | -0.10(-0.22%) |
Jan 29, 2024 | 44.64 | 44.95 | 44.56 | 44.95 | 234,385 | +0.37(+0.83%) |
Jan 26, 2024 | 44.60 | 44.74 | 44.51 | 44.58 | 381,984 | -0.09(-0.20%) |
Jan 25, 2024 | 44.54 | 44.67 | 44.41 | 44.67 | 180,414 | +0.22(+0.49%) |
Jan 24, 2024 | 44.61 | 44.74 | 44.40 | 44.45 | 258,610 | +0.07(+0.16%) |
Jan 23, 2024 | 44.29 | 44.38 | 44.16 | 44.38 | 81,639 | +0.16(+0.36%) |
Jan 22, 2024 | 44.28 | 44.36 | 44.16 | 44.22 | 145,258 | +0.08(+0.18%) |
Jan 19, 2024 | 43.74 | 44.14 | 43.62 | 44.14 | 124,010 | +0.55(+1.26%) |
Jan 18, 2024 | 43.37 | 43.59 | 43.21 | 43.59 | 77,400 | +0.38(+0.88%) |
Jan 17, 2024 | 43.16 | 43.24 | 42.98 | 43.21 | 111,301 | -0.24(-0.55%) |
Jan 16, 2024 | 43.46 | 43.62 | 43.29 | 43.45 | 136,390 | -0.12(-0.27%) |
Jan 12, 2024 | 43.69 | 43.74 | 43.45 | 43.57 | 43,865 | -0.03(-0.07%) |
Jan 11, 2024 | 43.72 | 43.78 | 43.21 | 43.60 | 200,011 | -0.01(-0.02%) |
Jan 10, 2024 | 43.41 | 43.67 | 43.39 | 43.61 | 128,043 | +0.23(+0.53%) |
Jan 09, 2024 | 43.24 | 43.45 | 43.13 | 43.38 | 139,700 | -0.02(-0.05%) |
Jan 08, 2024 | 42.82 | 43.42 | 42.82 | 43.40 | 87,670 | +0.63(+1.47%) |
Jan 05, 2024 | 42.72 | 42.99 | 42.63 | 42.77 | 104,126 | +0.08(+0.19%) |
Jan 04, 2024 | 42.80 | 43.06 | 42.69 | 42.69 | 267,046 | -0.16(-0.37%) |
Jan 03, 2024 | 42.94 | 43.09 | 42.83 | 42.85 | 155,889 | -0.35(-0.81%) |
Jan 02, 2024 | 43.17 | 43.29 | 42.99 | 43.20 | 350,191 | -0.24(-0.55%) |
Dec 29, 2023 | 43.58 | 43.61 | 43.27 | 43.44 | 92,577 | -0.13(-0.30%) |
Dec 28, 2023 | 43.57 | 43.65 | 43.54 | 43.57 | 98,087 | +0.02(+0.05%) |
Dec 27, 2023 | 43.44 | 43.55 | 43.41 | 43.55 | 177,716 | +0.11(+0.25%) |
Dec 26, 2023 | 43.35 | 43.55 | 43.35 | 43.44 | 61,906 | +0.14(+0.32%) |
Dec 22, 2023 | 43.33 | 43.43 | 43.12 | 43.30 | 94,611 | +0.07(+0.16%) |
Dec 21, 2023 | 43.12 | 43.24 | 42.87 | 43.23 | 172,362 | +0.46(+1.07%) |
Dec 20, 2023 | 43.35 | 43.52 | 42.77 | 42.77 | 120,948 | -0.63(-1.45%) |
Dec 19, 2023 | 43.22 | 43.40 | 43.18 | 43.40 | 104,985 | +0.25(+0.58%) |
Dec 18, 2023 | 43.05 | 43.19 | 43.03 | 43.15 | 286,701 | +0.26(+0.60%) |
Dec 15, 2023 | 42.89 | 43.00 | 42.82 | 42.89 | 54,828 | -0.07(-0.17%) |
Dec 14, 2023 | 42.94 | 43.11 | 42.72 | 42.96 | 145,906 | +0.14(+0.32%) |
Dec 13, 2023 | 42.25 | 42.83 | 42.25 | 42.82 | 107,493 | +0.58(+1.36%) |
Dec 12, 2023 | 42.06 | 42.25 | 41.95 | 42.25 | 70,799 | +0.17(+0.40%) |
Dec 11, 2023 | 41.93 | 42.08 | 41.88 | 42.08 | 188,426 | +0.06(+0.14%) |
Dec 08, 2023 | 41.72 | 42.05 | 41.72 | 42.02 | 144,408 | +0.15(+0.36%) |
Dec 07, 2023 | 41.65 | 41.89 | 41.65 | 41.87 | 60,090 | +0.36(+0.86%) |
Dec 06, 2023 | 41.89 | 41.89 | 41.46 | 41.51 | 121,837 | -0.19(-0.45%) |
Dec 05, 2023 | 41.50 | 41.79 | 41.49 | 41.70 | 209,902 | +0.11(+0.26%) |
Dec 04, 2023 | 41.58 | 41.63 | 41.38 | 41.59 | 134,460 | -0.30(-0.71%) |
Dec 01, 2023 | 41.54 | 41.92 | 41.54 | 41.89 | 140,079 | +0.25(+0.60%) |
Nov 30, 2023 | 41.63 | 41.69 | 41.39 | 41.64 | 201,817 | +0.10(+0.24%) |
Nov 29, 2023 | 41.77 | 41.87 | 41.48 | 41.54 | 222,924 | -0.02(-0.05%) |
Nov 28, 2023 | 41.42 | 41.67 | 41.39 | 41.56 | 140,508 | +0.04(+0.10%) |
Nov 27, 2023 | 41.52 | 41.58 | 41.45 | 41.52 | 144,383 | -0.04(-0.10%) |
Nov 24, 2023 | 41.55 | 41.57 | 41.52 | 41.56 | 53,851 | -0.01(-0.02%) |
Nov 22, 2023 | 41.52 | 41.68 | 41.44 | 41.57 | 97,596 | +0.19(+0.46%) |
Nov 21, 2023 | 41.38 | 41.41 | 41.26 | 41.38 | 129,963 | -0.13(-0.31%) |
Nov 20, 2023 | 41.17 | 41.57 | 41.15 | 41.51 | 124,158 | +0.35(+0.84%) |
Nov 17, 2023 | 41.20 | 41.23 | 41.05 | 41.17 | 72,758 | -0.01(-0.02%) |
Nov 16, 2023 | 41.05 | 41.18 | 40.97 | 41.18 | 142,095 | +0.07(+0.17%) |
Nov 15, 2023 | 41.12 | 41.22 | 40.99 | 41.11 | 101,784 | +0.08(+0.19%) |
Nov 14, 2023 | 40.84 | 41.12 | 40.80 | 41.03 | 189,138 | +0.79(+1.95%) |
Nov 13, 2023 | 40.20 | 40.34 | 40.08 | 40.24 | 183,393 | -0.05(-0.14%) |
Nov 10, 2023 | 39.77 | 40.32 | 39.72 | 40.30 | 95,008 | +0.61(+1.54%) |
Nov 09, 2023 | 40.12 | 40.12 | 39.63 | 39.68 | 211,339 | -0.35(-0.87%) |
Nov 08, 2023 | 40.04 | 40.09 | 39.81 | 40.03 | 132,297 | +0.07(+0.17%) |
Nov 07, 2023 | 39.84 | 40.04 | 39.75 | 39.96 | 129,688 | +0.10(+0.25%) |
Nov 06, 2023 | 39.79 | 39.86 | 39.66 | 39.86 | 153,664 | +0.16(+0.40%) |
Nov 03, 2023 | 39.51 | 39.84 | 39.51 | 39.70 | 235,978 | +0.32(+0.81%) |
Nov 02, 2023 | 38.98 | 39.39 | 38.98 | 39.39 | 256,553 | +0.75(+1.93%) |
Nov 01, 2023 | 38.30 | 38.69 | 38.26 | 38.64 | 275,717 | +0.44(+1.14%) |
Oct 31, 2023 | 38.04 | 38.22 | 37.85 | 38.20 | 98,826 | +0.21(+0.55%) |
Oct 30, 2023 | 37.74 | 38.09 | 37.66 | 38.00 | 561,251 | +0.52(+1.38%) |
Oct 27, 2023 | 37.83 | 37.85 | 37.36 | 37.48 | 197,631 | -0.15(-0.40%) |
Oct 26, 2023 | 38.01 | 38.11 | 37.55 | 37.63 | 162,047 | -0.52(-1.35%) |
Oct 25, 2023 | 38.58 | 38.58 | 38.11 | 38.14 | 241,990 | -0.60(-1.54%) |
Oct 24, 2023 | 38.62 | 38.80 | 38.45 | 38.74 | 170,947 | +0.34(+0.88%) |
Oct 23, 2023 | 38.30 | 38.73 | 38.15 | 38.40 | 141,622 | -0.06(-0.15%) |
Oct 20, 2023 | 38.93 | 38.94 | 38.46 | 38.46 | 55,898 | -0.51(-1.30%) |
Oct 19, 2023 | 39.31 | 39.52 | 38.89 | 38.97 | 141,445 | -0.27(-0.68%) |
Oct 18, 2023 | 39.66 | 39.71 | 39.15 | 39.24 | 87,789 | -0.58(-1.45%) |
Oct 17, 2023 | 39.56 | 39.99 | 39.46 | 39.81 | 80,521 | -0.02(-0.05%) |
Oct 16, 2023 | 39.59 | 39.93 | 39.59 | 39.83 | 79,864 | +0.40(+1.01%) |
Oct 13, 2023 | 39.78 | 39.89 | 39.31 | 39.44 | 89,179 | -0.21(-0.53%) |
Oct 12, 2023 | 39.88 | 39.96 | 39.42 | 39.65 | 138,177 | -0.22(-0.55%) |
Oct 11, 2023 | 39.78 | 39.86 | 39.58 | 39.86 | 397,613 | +0.20(+0.50%) |
Oct 10, 2023 | 39.48 | 39.88 | 39.48 | 39.66 | 75,193 | +0.24(+0.60%) |
Oct 09, 2023 | 39.04 | 39.50 | 38.98 | 39.43 | 136,777 | +0.18(+0.46%) |
Oct 06, 2023 | 38.55 | 39.37 | 38.43 | 39.25 | 285,403 | +0.51(+1.31%) |
Oct 05, 2023 | 38.69 | 38.81 | 38.49 | 38.74 | 94,179 | +0.00(+0.00%) |
Oct 04, 2023 | 38.47 | 38.83 | 38.38 | 38.74 | 111,910 | +0.33(+0.85%) |
Oct 03, 2023 | 38.78 | 38.87 | 38.31 | 38.41 | 60,284 | -0.57(-1.45%) |
Oct 02, 2023 | 38.89 | 39.07 | 38.72 | 38.98 | 158,907 | +0.06(+0.15%) |
Sep 29, 2023 | 39.28 | 39.31 | 38.80 | 38.92 | 108,437 | -0.04(-0.10%) |
Sep 28, 2023 | 38.71 | 39.08 | 38.63 | 38.96 | 107,343 | +0.24(+0.62%) |
Sep 27, 2023 | 38.90 | 38.90 | 38.44 | 38.72 | 499,071 | -0.01(-0.03%) |
Sep 26, 2023 | 39.09 | 39.11 | 38.67 | 38.73 | 110,692 | -0.62(-1.57%) |
Sep 25, 2023 | 39.04 | 39.36 | 39.14 | 39.35 | 116,975 | +0.20(+0.51%) |
Sep 22, 2023 | 39.43 | 39.53 | 39.14 | 39.15 | 202,425 | -0.12(-0.30%) |
Sep 21, 2023 | 39.63 | 39.67 | 39.27 | 39.27 | 202,500 | -0.68(-1.69%) |
Sep 20, 2023 | 40.46 | 40.49 | 39.91 | 39.94 | 77,470 | -0.42(-1.03%) |
Sep 19, 2023 | 40.40 | 40.42 | 40.12 | 40.36 | 59,974 | -0.13(-0.32%) |
Sep 18, 2023 | 40.41 | 40.59 | 40.37 | 40.49 | 289,990 | +0.04(+0.10%) |
Sep 15, 2023 | 40.87 | 40.87 | 40.44 | 40.45 | 87,704 | -0.54(-1.31%) |
Sep 14, 2023 | 40.92 | 41.03 | 40.74 | 40.99 | 50,529 | +0.34(+0.83%) |
Sep 13, 2023 | 40.55 | 40.75 | 40.53 | 40.65 | 60,965 | +0.08(+0.20%) |
Sep 12, 2023 | 40.68 | 40.81 | 40.54 | 40.57 | 71,607 | -0.25(-0.61%) |
Sep 11, 2023 | 40.77 | 40.82 | 40.63 | 40.82 | 81,256 | +0.30(+0.73%) |
Sep 08, 2023 | 40.40 | 40.64 | 40.40 | 40.52 | 16,705 | +0.11(+0.27%) |
Sep 07, 2023 | 40.18 | 40.49 | 40.18 | 40.41 | 73,794 | -0.14(-0.34%) |
Sep 06, 2023 | 40.83 | 40.83 | 40.37 | 40.55 | 77,551 | -0.35(-0.85%) |
Sep 05, 2023 | 41.00 | 41.05 | 40.89 | 40.90 | 97,052 | -0.17(-0.41%) |
Sep 01, 2023 | 41.29 | 41.29 | 40.94 | 41.06 | 26,011 | +0.07(+0.17%) |
Aug 31, 2023 | 41.10 | 41.18 | 40.97 | 41.00 | 59,412 | -0.02(-0.05%) |
Aug 30, 2023 | 40.91 | 41.07 | 40.83 | 41.02 | 70,750 | +0.18(+0.44%) |
Aug 29, 2023 | 40.24 | 40.86 | 40.24 | 40.84 | 123,686 | +0.63(+1.58%) |
Aug 28, 2023 | 40.25 | 40.28 | 40.06 | 40.20 | 182,452 | +0.23(+0.57%) |
Aug 25, 2023 | 39.84 | 40.12 | 39.55 | 39.98 | 71,511 | +0.28(+0.70%) |
Aug 24, 2023 | 40.43 | 40.43 | 39.70 | 39.70 | 91,722 | -0.59(-1.47%) |
Aug 23, 2023 | 39.93 | 40.33 | 39.93 | 40.29 | 68,786 | +0.47(+1.17%) |
Aug 22, 2023 | 40.14 | 40.14 | 39.76 | 39.83 | 160,923 | -0.08(-0.20%) |
Aug 21, 2023 | 39.76 | 39.98 | 39.55 | 39.91 | 106,592 | +0.32(+0.80%) |
Aug 18, 2023 | 39.29 | 39.70 | 39.28 | 39.59 | 116,525 | +0.00(+0.00%) |
Aug 17, 2023 | 39.98 | 40.02 | 39.56 | 39.59 | 114,277 | -0.33(-0.82%) |
Aug 16, 2023 | 40.20 | 40.27 | 39.90 | 39.92 | 242,498 | -0.29(-0.71%) |
Aug 15, 2023 | 40.51 | 40.51 | 40.13 | 40.20 | 78,104 | -0.44(-1.07%) |
Aug 14, 2023 | 40.33 | 40.64 | 40.30 | 40.64 | 44,621 | +0.24(+0.59%) |
Aug 11, 2023 | 40.24 | 40.51 | 40.24 | 40.40 | 31,401 | -0.02(-0.05%) |
Aug 10, 2023 | 40.61 | 40.96 | 40.38 | 40.42 | 121,467 | +0.00(+0.00%) |
Aug 09, 2023 | 40.79 | 40.79 | 40.36 | 40.42 | 55,823 | -0.29(-0.71%) |
Aug 08, 2023 | 40.63 | 40.76 | 40.40 | 40.71 | 60,988 | -0.20(-0.48%) |
Aug 07, 2023 | 40.70 | 40.91 | 40.67 | 40.91 | 36,465 | +0.33(+0.81%) |
Aug 04, 2023 | 40.98 | 41.14 | 40.54 | 40.58 | 81,819 | -0.17(-0.41%) |
Aug 03, 2023 | 40.66 | 40.93 | 40.60 | 40.75 | 59,977 | -0.12(-0.29%) |
Aug 02, 2023 | 41.14 | 41.17 | 40.81 | 40.87 | 74,988 | -0.62(-1.50%) |
Aug 01, 2023 | 41.55 | 41.57 | 41.42 | 41.49 | 83,793 | -0.16(-0.38%) |
Jul 31, 2023 | 41.62 | 41.66 | 41.50 | 41.65 | 109,213 | +0.12(+0.29%) |
Jul 28, 2023 | 41.46 | 41.61 | 41.36 | 41.53 | 62,295 | +0.47(+1.13%) |
Jul 27, 2023 | 41.69 | 41.74 | 41.00 | 41.06 | 126,779 | -0.31(-0.74%) |
Jul 26, 2023 | 41.30 | 41.49 | 41.17 | 41.37 | 61,818 | +0.00(+0.00%) |
Jul 25, 2023 | 41.22 | 41.50 | 41.22 | 41.37 | 65,920 | +0.14(+0.34%) |
Jul 24, 2023 | 41.18 | 41.31 | 41.11 | 41.23 | 137,962 | +0.17(+0.41%) |
Jul 21, 2023 | 41.21 | 41.23 | 41.04 | 41.06 | 173,853 | +0.01(+0.02%) |
Jul 20, 2023 | 41.23 | 41.38 | 40.99 | 41.05 | 104,234 | -0.37(-0.88%) |
Jul 19, 2023 | 41.39 | 41.51 | 41.32 | 41.42 | 123,771 | +0.13(+0.31%) |
Jul 18, 2023 | 40.88 | 41.35 | 40.84 | 41.29 | 191,895 | +0.40(+0.97%) |
Jul 17, 2023 | 40.82 | 41.00 | 40.78 | 40.90 | 69,630 | +0.12(+0.29%) |
Jul 14, 2023 | 40.91 | 40.97 | 40.72 | 40.78 | 355,959 | -0.01(-0.02%) |
Jul 13, 2023 | 40.61 | 40.84 | 40.54 | 40.79 | 183,257 | +0.40(+0.98%) |
Jul 12, 2023 | 40.39 | 40.53 | 40.29 | 40.39 | 157,445 | +0.32(+0.79%) |
Jul 11, 2023 | 39.88 | 40.09 | 39.80 | 40.07 | 130,623 | +0.28(+0.70%) |
Jul 10, 2023 | 39.78 | 39.84 | 39.64 | 39.80 | 125,326 | -0.03(-0.07%) |
Jul 07, 2023 | 39.88 | 40.19 | 39.80 | 39.83 | 103,063 | -0.07(-0.17%) |
Jul 06, 2023 | 39.89 | 39.95 | 39.65 | 39.90 | 539,709 | -0.33(-0.81%) |
Jul 05, 2023 | 40.07 | 40.29 | 40.07 | 40.22 | 93,697 | -0.10(-0.25%) |
Jul 03, 2023 | 40.24 | 40.32 | 40.21 | 40.32 | 42,795 | +0.10(+0.25%) |
Jun 30, 2023 | 40.01 | 40.27 | 40.01 | 40.22 | 58,650 | +0.52(+1.30%) |
Jun 29, 2023 | 39.62 | 39.74 | 39.56 | 39.71 | 101,216 | +0.12(+0.30%) |
Jun 28, 2023 | 39.44 | 39.71 | 39.43 | 39.59 | 115,118 | +0.00(+0.00%) |
Jun 27, 2023 | 39.20 | 39.63 | 39.18 | 39.59 | 66,676 | +0.44(+1.11%) |
Jun 26, 2023 | 39.29 | 39.49 | 39.12 | 39.15 | 56,489 | -0.20(-0.50%) |
Jun 23, 2023 | 39.38 | 39.55 | 39.34 | 39.35 | 51,054 | -0.36(-0.91%) |
Jun 22, 2023 | 39.37 | 39.71 | 39.37 | 39.71 | 275,675 | +0.25(+0.63%) |
Jun 21, 2023 | 39.66 | 39.66 | 39.43 | 39.47 | 73,408 | -0.26(-0.65%) |
Jun 20, 2023 | 39.77 | 39.82 | 39.54 | 39.72 | 125,606 | -0.22(-0.54%) |
Jun 16, 2023 | 40.34 | 40.34 | 39.89 | 39.94 | 50,460 | -0.13(-0.32%) |