Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 46.07 | 46.27 | 46.07 | 46.23 | 231,510 | +0.24(+0.52%) |
May 23, 2024 | 46.49 | 46.49 | 45.90 | 45.99 | 266,056 | -0.09(-0.20%) |
May 22, 2024 | 46.06 | 46.13 | 45.95 | 46.08 | 233,051 | -0.29(-0.63%) |
May 21, 2024 | 46.28 | 46.37 | 46.24 | 46.37 | 201,261 | -0.09(-0.19%) |
May 20, 2024 | 46.41 | 46.52 | 46.38 | 46.46 | 213,731 | +0.14(+0.30%) |
May 17, 2024 | 46.27 | 46.32 | 46.20 | 46.32 | 312,867 | +0.05(+0.11%) |
May 16, 2024 | 46.42 | 46.46 | 46.24 | 46.27 | 442,380 | -0.10(-0.22%) |
May 15, 2024 | 46.19 | 46.37 | 46.19 | 46.37 | 292,756 | +0.26(+0.56%) |
May 14, 2024 | 45.98 | 46.12 | 45.92 | 46.11 | 183,653 | +0.29(+0.63%) |
May 13, 2024 | 45.84 | 45.88 | 45.78 | 45.82 | 274,799 | -0.06(-0.13%) |
May 10, 2024 | 45.96 | 45.97 | 45.84 | 45.88 | 153,833 | +0.05(+0.11%) |
May 09, 2024 | 45.59 | 45.83 | 45.59 | 45.83 | 418,193 | +0.13(+0.28%) |
May 08, 2024 | 45.57 | 45.73 | 45.57 | 45.70 | 271,616 | +0.09(+0.20%) |
May 07, 2024 | 45.55 | 45.65 | 45.48 | 45.61 | 770,375 | +0.38(+0.84%) |
May 06, 2024 | 44.99 | 45.23 | 44.97 | 45.23 | 320,444 | +0.32(+0.71%) |
May 03, 2024 | 44.89 | 44.95 | 44.72 | 44.91 | 271,981 | +0.46(+1.03%) |
May 02, 2024 | 44.61 | 44.61 | 44.34 | 44.45 | 556,514 | +0.09(+0.20%) |
May 01, 2024 | 44.53 | 44.75 | 44.31 | 44.36 | 893,805 | -0.14(-0.31%) |
Apr 30, 2024 | 44.79 | 44.89 | 44.48 | 44.50 | 232,339 | -0.30(-0.67%) |
Apr 29, 2024 | 44.86 | 44.90 | 44.67 | 44.80 | 869,687 | -0.11(-0.24%) |
Apr 26, 2024 | 44.64 | 44.97 | 44.64 | 44.91 | 365,288 | +0.49(+1.10%) |
Apr 25, 2024 | 44.09 | 44.45 | 44.02 | 44.42 | 224,994 | -0.27(-0.60%) |
Apr 24, 2024 | 44.91 | 44.91 | 44.55 | 44.69 | 243,023 | -0.16(-0.36%) |
Apr 23, 2024 | 44.69 | 44.89 | 44.65 | 44.85 | 311,123 | +0.35(+0.79%) |
Apr 22, 2024 | 44.29 | 44.66 | 44.29 | 44.50 | 178,530 | +0.54(+1.23%) |
Apr 19, 2024 | 44.00 | 44.11 | 43.85 | 43.96 | 222,886 | -0.13(-0.29%) |
Apr 18, 2024 | 44.16 | 44.33 | 43.99 | 44.09 | 451,694 | -0.14(-0.32%) |
Apr 17, 2024 | 44.61 | 44.61 | 44.16 | 44.23 | 440,694 | -0.22(-0.49%) |
Apr 16, 2024 | 44.39 | 44.57 | 44.21 | 44.45 | 253,963 | -0.17(-0.38%) |
Apr 15, 2024 | 45.22 | 45.26 | 44.58 | 44.62 | 464,895 | -0.08(-0.18%) |
Apr 12, 2024 | 45.03 | 45.12 | 44.61 | 44.70 | 159,172 | -0.49(-1.08%) |
Apr 11, 2024 | 45.09 | 45.22 | 44.74 | 45.19 | 286,220 | +0.29(+0.65%) |
Apr 10, 2024 | 44.73 | 45.00 | 44.71 | 44.90 | 266,002 | -0.17(-0.38%) |
Apr 09, 2024 | 45.17 | 45.19 | 44.83 | 45.07 | 157,844 | -0.05(-0.11%) |
Apr 08, 2024 | 45.20 | 45.23 | 45.08 | 45.12 | 252,087 | +0.09(+0.20%) |
Apr 05, 2024 | 44.96 | 45.12 | 44.91 | 45.03 | 182,747 | +0.11(+0.24%) |
Apr 04, 2024 | 45.66 | 45.66 | 44.88 | 44.92 | 266,537 | -0.53(-1.17%) |
Apr 03, 2024 | 45.30 | 45.55 | 45.21 | 45.45 | 195,404 | +0.02(+0.04%) |
Apr 02, 2024 | 45.41 | 45.43 | 45.28 | 45.43 | 470,771 | -0.56(-1.22%) |
Apr 01, 2024 | 45.92 | 46.09 | 45.92 | 45.99 | 207,035 | +0.05(+0.11%) |
Mar 28, 2024 | 45.85 | 45.97 | 45.85 | 45.94 | 241,294 | -0.04(-0.09%) |
Mar 27, 2024 | 45.81 | 45.98 | 45.79 | 45.98 | 266,671 | +0.38(+0.83%) |
Mar 26, 2024 | 45.63 | 45.73 | 45.59 | 45.60 | 207,086 | +0.12(+0.26%) |
Mar 25, 2024 | 45.39 | 45.59 | 45.39 | 45.48 | 233,138 | -0.20(-0.44%) |
Mar 22, 2024 | 45.69 | 45.74 | 45.56 | 45.68 | 237,838 | -0.21(-0.46%) |
Mar 21, 2024 | 45.83 | 45.97 | 45.80 | 45.89 | 337,324 | +0.21(+0.46%) |
Mar 20, 2024 | 45.45 | 45.69 | 45.37 | 45.68 | 222,627 | +0.37(+0.82%) |
Mar 19, 2024 | 45.31 | 45.52 | 45.23 | 45.31 | 466,795 | +0.03(+0.07%) |
Mar 18, 2024 | 45.34 | 45.37 | 45.24 | 45.28 | 282,711 | +0.02(+0.04%) |
Mar 15, 2024 | 45.34 | 45.38 | 45.12 | 45.26 | 250,190 | -0.04(-0.09%) |
Mar 14, 2024 | 45.50 | 45.56 | 45.16 | 45.30 | 233,652 | -0.12(-0.26%) |
Mar 13, 2024 | 45.43 | 45.48 | 45.35 | 45.42 | 1,135,886 | +0.01(+0.02%) |
Mar 12, 2024 | 45.04 | 45.41 | 44.91 | 45.41 | 293,898 | +0.54(+1.20%) |
Mar 11, 2024 | 44.81 | 44.90 | 44.69 | 44.87 | 258,566 | -0.07(-0.16%) |
Mar 08, 2024 | 45.20 | 45.21 | 44.89 | 44.94 | 236,361 | -0.33(-0.73%) |
Mar 07, 2024 | 45.13 | 45.37 | 45.12 | 45.27 | 469,052 | +0.33(+0.73%) |
Mar 06, 2024 | 44.91 | 45.01 | 44.82 | 44.94 | 390,603 | +0.28(+0.63%) |
Mar 05, 2024 | 44.88 | 44.88 | 44.53 | 44.66 | 227,466 | -0.33(-0.73%) |
Mar 04, 2024 | 44.92 | 45.06 | 44.87 | 44.99 | 256,159 | -0.08(-0.18%) |
Mar 01, 2024 | 44.88 | 45.07 | 44.76 | 45.07 | 339,318 | +0.38(+0.85%) |
Feb 29, 2024 | 44.67 | 44.71 | 44.44 | 44.69 | 271,079 | +0.17(+0.38%) |
Feb 28, 2024 | 44.48 | 44.55 | 44.41 | 44.52 | 151,199 | -0.15(-0.34%) |
Feb 27, 2024 | 44.57 | 44.69 | 44.55 | 44.67 | 198,923 | +0.06(+0.13%) |
Feb 26, 2024 | 44.73 | 44.73 | 44.55 | 44.61 | 332,374 | -0.05(-0.11%) |
Feb 23, 2024 | 44.61 | 44.72 | 44.61 | 44.66 | 238,839 | +0.05(+0.11%) |
Feb 22, 2024 | 44.40 | 44.63 | 44.40 | 44.61 | 538,321 | +0.64(+1.46%) |
Feb 21, 2024 | 43.83 | 43.99 | 43.80 | 43.97 | 243,275 | +0.04(+0.09%) |
Feb 20, 2024 | 43.93 | 43.93 | 43.76 | 43.93 | 397,977 | +0.14(+0.32%) |
Feb 16, 2024 | 43.83 | 43.92 | 43.73 | 43.79 | 326,033 | +0.02(+0.05%) |
Feb 15, 2024 | 43.55 | 43.77 | 43.53 | 43.77 | 203,410 | +0.39(+0.90%) |
Feb 14, 2024 | 43.19 | 43.38 | 43.12 | 43.38 | 393,248 | +0.50(+1.17%) |
Feb 13, 2024 | 42.92 | 43.04 | 42.73 | 42.88 | 271,849 | -0.44(-1.02%) |
Feb 12, 2024 | 43.27 | 43.42 | 43.26 | 43.32 | 386,420 | -0.04(-0.09%) |
Feb 09, 2024 | 43.17 | 43.37 | 43.08 | 43.36 | 347,075 | +0.31(+0.72%) |
Feb 08, 2024 | 43.11 | 43.12 | 42.94 | 43.05 | 427,796 | +0.06(+0.14%) |
Feb 07, 2024 | 42.98 | 43.03 | 42.92 | 42.99 | 403,967 | -0.04(-0.09%) |
Feb 06, 2024 | 42.92 | 43.03 | 42.83 | 43.03 | 546,110 | +0.04(+0.09%) |
Feb 05, 2024 | 42.95 | 43.07 | 42.81 | 42.99 | 865,077 | -0.06(-0.14%) |
Feb 02, 2024 | 42.98 | 43.07 | 42.88 | 43.05 | 219,490 | +0.07(+0.16%) |
Feb 01, 2024 | 42.79 | 42.98 | 42.67 | 42.98 | 854,504 | +0.22(+0.51%) |
Jan 31, 2024 | 43.05 | 43.09 | 42.72 | 42.76 | 194,362 | -0.24(-0.56%) |
Jan 30, 2024 | 43.01 | 43.03 | 42.92 | 43.00 | 257,230 | -0.05(-0.12%) |
Jan 29, 2024 | 42.83 | 43.05 | 42.82 | 43.05 | 308,578 | +0.14(+0.33%) |
Jan 26, 2024 | 42.90 | 42.97 | 42.86 | 42.91 | 239,586 | +0.30(+0.70%) |
Jan 25, 2024 | 42.39 | 42.61 | 42.31 | 42.61 | 208,669 | +0.41(+0.97%) |
Jan 24, 2024 | 42.20 | 42.39 | 42.20 | 42.20 | 235,717 | +0.19(+0.45%) |
Jan 23, 2024 | 41.84 | 42.02 | 41.84 | 42.01 | 191,258 | -0.06(-0.14%) |
Jan 22, 2024 | 42.04 | 42.12 | 42.00 | 42.07 | 196,259 | +0.15(+0.36%) |
Jan 19, 2024 | 41.75 | 41.92 | 41.61 | 41.92 | 285,846 | +0.07(+0.17%) |
Jan 18, 2024 | 41.65 | 41.86 | 41.62 | 41.85 | 323,644 | +0.41(+0.99%) |
Jan 17, 2024 | 41.33 | 41.44 | 41.20 | 41.44 | 262,990 | -0.36(-0.86%) |
Jan 16, 2024 | 41.84 | 41.93 | 41.72 | 41.80 | 326,222 | -0.29(-0.69%) |
Jan 12, 2024 | 42.07 | 42.12 | 41.98 | 42.09 | 404,563 | +0.23(+0.55%) |
Jan 11, 2024 | 42.02 | 42.03 | 41.65 | 41.86 | 245,833 | -0.08(-0.19%) |
Jan 10, 2024 | 41.82 | 41.96 | 41.78 | 41.94 | 288,622 | +0.29(+0.70%) |
Jan 09, 2024 | 41.55 | 41.71 | 41.55 | 41.65 | 251,138 | -0.24(-0.57%) |
Jan 08, 2024 | 41.54 | 41.89 | 41.51 | 41.89 | 296,361 | +0.50(+1.21%) |
Jan 05, 2024 | 41.32 | 41.53 | 41.31 | 41.39 | 156,155 | -0.13(-0.31%) |
Jan 04, 2024 | 41.44 | 41.67 | 41.44 | 41.52 | 272,101 | +0.07(+0.17%) |
Jan 03, 2024 | 41.38 | 41.54 | 41.31 | 41.45 | 229,798 | -0.32(-0.77%) |
Jan 02, 2024 | 41.79 | 41.92 | 41.69 | 41.77 | 144,275 | -0.22(-0.52%) |
Dec 29, 2023 | 42.06 | 42.07 | 41.86 | 41.99 | 226,721 | +0.02(+0.05%) |
Dec 28, 2023 | 42.01 | 42.02 | 41.92 | 41.97 | 186,679 | -0.01(-0.02%) |
Dec 27, 2023 | 41.91 | 42.02 | 41.88 | 41.98 | 170,509 | -0.01(-0.02%) |
Dec 26, 2023 | 41.85 | 42.07 | 41.85 | 41.99 | 131,420 | +0.10(+0.24%) |
Dec 22, 2023 | 41.86 | 41.95 | 41.81 | 41.89 | 189,983 | -0.01(-0.02%) |
Dec 21, 2023 | 41.76 | 41.90 | 41.69 | 41.90 | 262,675 | +0.35(+0.84%) |
Dec 20, 2023 | 41.84 | 42.01 | 41.52 | 41.55 | 192,637 | -0.26(-0.62%) |
Dec 19, 2023 | 41.69 | 41.82 | 41.69 | 41.81 | 269,562 | +0.30(+0.72%) |
Dec 18, 2023 | 41.49 | 41.55 | 41.36 | 41.51 | 191,776 | +0.15(+0.36%) |
Dec 15, 2023 | 41.47 | 41.56 | 41.34 | 41.36 | 162,794 | -0.16(-0.38%) |
Dec 14, 2023 | 41.58 | 41.60 | 41.35 | 41.52 | 271,398 | +0.15(+0.36%) |
Dec 13, 2023 | 41.21 | 41.38 | 41.04 | 41.37 | 162,417 | +0.29(+0.70%) |
Dec 12, 2023 | 40.99 | 41.08 | 40.93 | 41.08 | 162,308 | +0.03(+0.07%) |
Dec 11, 2023 | 40.90 | 41.06 | 40.90 | 41.05 | 180,952 | +0.16(+0.39%) |
Dec 08, 2023 | 40.69 | 40.89 | 40.69 | 40.89 | 171,836 | +0.40(+0.99%) |
Dec 07, 2023 | 40.47 | 40.52 | 40.33 | 40.49 | 243,353 | -0.07(-0.17%) |
Dec 06, 2023 | 40.67 | 40.77 | 40.55 | 40.56 | 171,326 | +0.14(+0.35%) |
Dec 05, 2023 | 40.35 | 40.47 | 40.32 | 40.42 | 252,506 | -0.10(-0.25%) |
Dec 04, 2023 | 40.44 | 40.53 | 40.39 | 40.52 | 188,294 | +0.05(+0.12%) |
Dec 01, 2023 | 40.21 | 40.56 | 40.21 | 40.47 | 113,619 | +0.10(+0.25%) |
Nov 30, 2023 | 40.30 | 40.38 | 40.19 | 40.37 | 131,032 | +0.24(+0.60%) |
Nov 29, 2023 | 40.12 | 40.19 | 40.05 | 40.14 | 308,890 | +0.25(+0.63%) |
Nov 28, 2023 | 39.85 | 39.96 | 39.80 | 39.89 | 123,148 | -0.20(-0.50%) |
Nov 27, 2023 | 40.17 | 40.22 | 40.09 | 40.09 | 141,232 | -0.21(-0.52%) |
Nov 24, 2023 | 40.20 | 40.30 | 40.17 | 40.29 | 156,163 | +0.14(+0.35%) |
Nov 22, 2023 | 40.20 | 40.22 | 40.06 | 40.16 | 187,261 | +0.21(+0.52%) |
Nov 21, 2023 | 39.96 | 40.00 | 39.89 | 39.95 | 469,380 | -0.06(-0.15%) |
Nov 20, 2023 | 39.85 | 40.04 | 39.80 | 40.01 | 148,502 | +0.03(+0.07%) |
Nov 17, 2023 | 39.90 | 39.98 | 39.84 | 39.98 | 152,278 | +0.34(+0.86%) |
Nov 16, 2023 | 39.57 | 39.66 | 39.50 | 39.64 | 251,357 | -0.07(-0.18%) |
Nov 15, 2023 | 39.77 | 39.79 | 39.65 | 39.71 | 123,332 | +0.22(+0.56%) |
Nov 14, 2023 | 39.39 | 39.53 | 39.36 | 39.49 | 330,292 | +0.51(+1.30%) |
Nov 13, 2023 | 38.77 | 39.01 | 38.72 | 38.98 | 178,716 | +0.02(+0.05%) |
Nov 10, 2023 | 38.73 | 38.99 | 38.48 | 38.96 | 109,652 | -0.11(-0.28%) |
Nov 09, 2023 | 39.36 | 39.36 | 39.04 | 39.07 | 193,708 | +0.17(+0.44%) |
Nov 08, 2023 | 38.95 | 39.07 | 38.79 | 38.90 | 363,717 | +0.20(+0.52%) |
Nov 07, 2023 | 38.63 | 38.79 | 38.63 | 38.70 | 143,801 | +0.06(+0.16%) |
Nov 06, 2023 | 38.62 | 38.66 | 38.53 | 38.64 | 220,162 | -0.07(-0.18%) |
Nov 03, 2023 | 38.77 | 38.84 | 38.66 | 38.71 | 204,857 | +0.00(+0.00%) |
Nov 02, 2023 | 38.50 | 38.71 | 38.49 | 38.71 | 186,910 | +0.67(+1.76%) |
Nov 01, 2023 | 37.94 | 38.07 | 37.82 | 38.04 | 237,190 | +0.19(+0.50%) |
Oct 31, 2023 | 37.72 | 37.85 | 37.65 | 37.85 | 267,194 | +0.29(+0.77%) |
Oct 30, 2023 | 37.57 | 37.61 | 37.40 | 37.56 | 169,630 | +0.49(+1.32%) |
Oct 27, 2023 | 37.35 | 37.37 | 37.01 | 37.07 | 564,503 | -0.29(-0.77%) |
Oct 26, 2023 | 37.54 | 37.61 | 37.29 | 37.36 | 126,418 | -0.24(-0.64%) |
Oct 25, 2023 | 37.70 | 37.82 | 37.47 | 37.60 | 236,855 | -0.24(-0.63%) |
Oct 24, 2023 | 37.57 | 37.84 | 37.57 | 37.84 | 102,048 | +0.52(+1.39%) |
Oct 23, 2023 | 37.29 | 37.56 | 37.21 | 37.32 | 354,250 | -0.06(-0.16%) |
Oct 20, 2023 | 37.60 | 37.65 | 37.37 | 37.38 | 147,167 | -0.27(-0.72%) |
Oct 19, 2023 | 37.98 | 38.00 | 37.59 | 37.65 | 1,441,131 | -0.45(-1.18%) |
Oct 18, 2023 | 38.32 | 38.32 | 38.04 | 38.10 | 175,536 | -0.47(-1.21%) |
Oct 17, 2023 | 38.33 | 38.68 | 38.27 | 38.57 | 249,896 | -0.03(-0.08%) |
Oct 16, 2023 | 38.44 | 38.63 | 38.42 | 38.60 | 362,208 | +0.09(+0.23%) |
Oct 13, 2023 | 38.78 | 38.82 | 38.43 | 38.51 | 286,737 | -0.34(-0.87%) |
Oct 12, 2023 | 39.08 | 39.10 | 38.73 | 38.85 | 300,129 | -0.14(-0.36%) |
Oct 11, 2023 | 38.95 | 39.01 | 38.85 | 38.99 | 176,710 | +0.14(+0.36%) |
Oct 10, 2023 | 38.89 | 39.08 | 38.83 | 38.85 | 234,436 | +0.31(+0.80%) |
Oct 09, 2023 | 38.37 | 38.55 | 38.27 | 38.54 | 142,095 | -0.14(-0.36%) |
Oct 06, 2023 | 38.37 | 38.73 | 38.18 | 38.68 | 170,760 | +0.30(+0.78%) |
Oct 05, 2023 | 38.40 | 38.44 | 38.19 | 38.38 | 183,011 | +0.12(+0.31%) |
Oct 04, 2023 | 38.31 | 38.32 | 38.07 | 38.26 | 194,861 | +0.13(+0.34%) |
Oct 03, 2023 | 38.33 | 38.38 | 38.05 | 38.13 | 172,511 | -0.32(-0.83%) |
Oct 02, 2023 | 38.59 | 38.59 | 38.30 | 38.45 | 187,239 | -0.18(-0.46%) |
Sep 29, 2023 | 39.03 | 39.03 | 38.59 | 38.63 | 130,580 | +0.03(+0.08%) |
Sep 28, 2023 | 38.43 | 38.67 | 38.37 | 38.60 | 181,215 | +0.11(+0.29%) |
Sep 27, 2023 | 38.64 | 38.65 | 38.30 | 38.49 | 127,751 | +0.06(+0.16%) |
Sep 26, 2023 | 38.55 | 38.64 | 38.42 | 38.43 | 125,578 | -0.45(-1.15%) |
Sep 25, 2023 | 38.72 | 38.88 | 38.78 | 38.88 | 125,600 | -0.07(-0.18%) |
Sep 22, 2023 | 39.03 | 39.14 | 38.92 | 38.95 | 156,794 | +0.08(+0.21%) |
Sep 21, 2023 | 39.22 | 39.22 | 38.86 | 38.87 | 186,804 | -0.60(-1.51%) |
Sep 20, 2023 | 39.55 | 39.66 | 39.45 | 39.47 | 162,483 | +0.09(+0.23%) |
Sep 19, 2023 | 39.35 | 39.40 | 39.21 | 39.38 | 211,017 | -0.08(-0.20%) |
Sep 18, 2023 | 39.49 | 39.49 | 39.37 | 39.46 | 136,624 | -0.29(-0.73%) |
Sep 15, 2023 | 39.92 | 39.94 | 39.72 | 39.74 | 144,984 | +0.00(+0.00%) |
Sep 14, 2023 | 39.46 | 39.77 | 39.46 | 39.74 | 176,492 | +0.58(+1.47%) |
Sep 13, 2023 | 39.21 | 39.30 | 39.13 | 39.17 | 122,604 | -0.23(-0.58%) |
Sep 12, 2023 | 39.47 | 39.54 | 39.39 | 39.40 | 104,755 | -0.25(-0.63%) |
Sep 11, 2023 | 39.57 | 39.67 | 39.44 | 39.65 | 134,705 | +0.16(+0.40%) |
Sep 08, 2023 | 39.38 | 39.52 | 39.37 | 39.49 | 105,841 | +0.13(+0.33%) |
Sep 07, 2023 | 39.36 | 39.40 | 39.22 | 39.36 | 142,161 | -0.07(-0.18%) |
Sep 06, 2023 | 39.50 | 39.52 | 39.32 | 39.43 | 143,687 | -0.12(-0.30%) |
Sep 05, 2023 | 39.70 | 39.70 | 39.54 | 39.55 | 109,463 | -0.21(-0.53%) |
Sep 01, 2023 | 39.81 | 39.83 | 39.64 | 39.75 | 123,687 | +0.07(+0.18%) |
Aug 31, 2023 | 39.89 | 39.96 | 39.62 | 39.69 | 199,070 | -0.21(-0.52%) |
Aug 30, 2023 | 39.86 | 39.94 | 39.79 | 39.89 | 620,271 | -0.06(-0.15%) |
Aug 29, 2023 | 39.70 | 39.96 | 39.70 | 39.95 | 120,604 | +0.37(+0.93%) |
Aug 28, 2023 | 39.50 | 39.63 | 39.48 | 39.59 | 185,695 | +0.32(+0.81%) |
Aug 25, 2023 | 39.17 | 39.28 | 39.02 | 39.27 | 114,778 | +0.37(+0.95%) |
Aug 24, 2023 | 39.24 | 39.26 | 38.87 | 38.90 | 262,531 | -0.31(-0.79%) |
Aug 23, 2023 | 39.05 | 39.26 | 39.05 | 39.21 | 106,338 | +0.29(+0.74%) |
Aug 22, 2023 | 39.11 | 39.11 | 38.90 | 38.92 | 126,482 | -0.05(-0.13%) |
Aug 21, 2023 | 38.87 | 39.00 | 38.80 | 38.97 | 121,143 | +0.14(+0.36%) |
Aug 18, 2023 | 38.56 | 38.86 | 38.54 | 38.83 | 188,749 | +0.01(+0.03%) |
Aug 17, 2023 | 39.10 | 39.14 | 38.81 | 38.82 | 109,203 | -0.38(-0.96%) |
Aug 16, 2023 | 39.31 | 39.38 | 39.17 | 39.20 | 151,891 | -0.11(-0.28%) |
Aug 15, 2023 | 39.46 | 39.46 | 39.23 | 39.31 | 114,738 | -0.44(-1.10%) |
Aug 14, 2023 | 39.55 | 39.74 | 39.51 | 39.74 | 135,298 | +0.11(+0.28%) |
Aug 11, 2023 | 39.60 | 39.65 | 39.54 | 39.64 | 134,881 | -0.24(-0.60%) |
Aug 10, 2023 | 39.86 | 40.09 | 39.80 | 39.87 | 83,850 | +0.18(+0.45%) |
Aug 09, 2023 | 39.65 | 39.76 | 39.58 | 39.70 | 168,510 | +0.05(+0.13%) |
Aug 08, 2023 | 39.47 | 39.65 | 39.41 | 39.65 | 130,762 | +0.00(+0.00%) |
Aug 07, 2023 | 39.47 | 39.65 | 39.36 | 39.65 | 171,349 | +0.47(+1.19%) |
Aug 04, 2023 | 39.25 | 39.48 | 39.14 | 39.18 | 432,108 | -0.18(-0.46%) |
Aug 03, 2023 | 39.25 | 39.40 | 39.22 | 39.36 | 124,759 | -0.19(-0.48%) |
Aug 02, 2023 | 39.75 | 39.78 | 39.51 | 39.55 | 114,239 | -0.48(-1.19%) |
Aug 01, 2023 | 40.03 | 40.15 | 39.96 | 40.02 | 180,689 | -0.23(-0.57%) |
Jul 31, 2023 | 40.31 | 40.33 | 40.22 | 40.25 | 102,578 | +0.06(+0.15%) |
Jul 28, 2023 | 40.15 | 40.25 | 40.10 | 40.19 | 124,000 | +0.28(+0.70%) |
Jul 27, 2023 | 40.23 | 40.32 | 39.88 | 39.91 | 260,066 | +0.35(+0.88%) |
Jul 26, 2023 | 39.40 | 39.63 | 39.36 | 39.57 | 159,527 | -0.05(-0.13%) |
Jul 25, 2023 | 39.73 | 39.87 | 39.62 | 39.62 | 434,846 | -0.08(-0.20%) |
Jul 24, 2023 | 39.61 | 39.70 | 39.53 | 39.70 | 280,673 | -0.13(-0.32%) |
Jul 21, 2023 | 39.75 | 39.85 | 39.72 | 39.82 | 112,307 | +0.33(+0.83%) |
Jul 20, 2023 | 39.52 | 39.63 | 39.44 | 39.50 | 281,307 | -0.09(-0.23%) |
Jul 19, 2023 | 39.70 | 39.76 | 39.59 | 39.59 | 447,680 | +0.01(+0.03%) |
Jul 18, 2023 | 39.34 | 39.60 | 39.34 | 39.58 | 325,990 | +0.17(+0.43%) |
Jul 17, 2023 | 39.34 | 39.44 | 39.28 | 39.41 | 334,010 | -0.18(-0.45%) |
Jul 14, 2023 | 39.66 | 39.67 | 39.54 | 39.59 | 268,942 | +0.10(+0.25%) |
Jul 13, 2023 | 39.52 | 39.54 | 39.43 | 39.49 | 405,391 | +0.31(+0.79%) |
Jul 12, 2023 | 39.07 | 39.21 | 38.96 | 39.18 | 332,744 | +0.33(+0.85%) |
Jul 11, 2023 | 38.79 | 38.85 | 38.68 | 38.85 | 202,208 | +0.18(+0.46%) |
Jul 10, 2023 | 38.60 | 38.69 | 38.58 | 38.67 | 697,661 | +0.16(+0.41%) |
Jul 07, 2023 | 38.67 | 38.70 | 38.51 | 38.51 | 264,459 | -0.23(-0.59%) |
Jul 06, 2023 | 38.87 | 38.87 | 38.61 | 38.74 | 532,756 | -0.77(-1.94%) |
Jul 05, 2023 | 39.53 | 39.53 | 39.44 | 39.51 | 221,876 | -0.34(-0.85%) |
Jul 03, 2023 | 39.90 | 39.90 | 39.73 | 39.84 | 214,585 | -0.14(-0.35%) |
Jun 30, 2023 | 39.83 | 40.00 | 39.79 | 39.98 | 200,122 | +0.36(+0.90%) |
Jun 29, 2023 | 39.55 | 39.63 | 39.50 | 39.63 | 301,171 | +0.05(+0.13%) |
Jun 28, 2023 | 39.48 | 39.60 | 39.48 | 39.58 | 216,929 | +0.19(+0.48%) |
Jun 27, 2023 | 39.08 | 39.41 | 39.02 | 39.39 | 172,579 | +0.24(+0.61%) |
Jun 26, 2023 | 39.18 | 39.19 | 39.09 | 39.15 | 356,830 | -0.08(-0.20%) |
Jun 23, 2023 | 39.13 | 39.33 | 39.07 | 39.23 | 229,119 | -0.18(-0.45%) |
Jun 22, 2023 | 39.23 | 39.40 | 39.16 | 39.40 | 144,037 | +0.03(+0.08%) |
Jun 21, 2023 | 39.56 | 39.56 | 39.38 | 39.38 | 265,326 | -0.29(-0.72%) |
Jun 20, 2023 | 39.77 | 39.82 | 39.60 | 39.66 | 391,121 | -0.45(-1.13%) |
Jun 16, 2023 | 40.28 | 40.28 | 40.04 | 40.11 | 204,268 | +0.14(+0.35%) |