Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 41.30 | 41.34 | 41.26 | 41.29 | 92,653 | -0.06(-0.15%) |
May 21, 2024 | 41.36 | 41.37 | 41.33 | 41.35 | 75,635 | +0.07(+0.17%) |
May 20, 2024 | 41.25 | 41.30 | 41.25 | 41.28 | 50,283 | -0.05(-0.11%) |
May 17, 2024 | 41.36 | 41.40 | 41.31 | 41.33 | 106,885 | -0.10(-0.25%) |
May 16, 2024 | 41.53 | 41.53 | 41.43 | 41.43 | 66,966 | -0.07(-0.17%) |
May 15, 2024 | 41.43 | 41.54 | 41.42 | 41.50 | 45,933 | +0.26(+0.62%) |
May 14, 2024 | 41.21 | 41.25 | 41.18 | 41.24 | 43,349 | +0.11(+0.28%) |
May 13, 2024 | 41.14 | 41.18 | 41.12 | 41.13 | 35,499 | +0.04(+0.10%) |
May 10, 2024 | 41.15 | 41.21 | 41.06 | 41.09 | 38,558 | -0.10(-0.24%) |
May 09, 2024 | 41.08 | 41.20 | 41.05 | 41.19 | 172,287 | +0.09(+0.22%) |
May 08, 2024 | 41.14 | 41.14 | 41.09 | 41.10 | 183,675 | -0.07(-0.17%) |
May 07, 2024 | 41.22 | 41.27 | 41.16 | 41.17 | 111,487 | +0.09(+0.21%) |
May 06, 2024 | 41.08 | 41.12 | 41.04 | 41.09 | 86,917 | +0.02(+0.05%) |
May 03, 2024 | 41.13 | 41.13 | 40.97 | 41.06 | 60,152 | +0.23(+0.58%) |
May 02, 2024 | 40.61 | 40.84 | 40.61 | 40.83 | 791,394 | +0.14(+0.34%) |
May 01, 2024 | 40.58 | 40.78 | 40.58 | 40.69 | 69,403 | +0.15(+0.38%) |
Apr 30, 2024 | 40.62 | 40.63 | 40.51 | 40.54 | 89,975 | -0.16(-0.39%) |
Apr 29, 2024 | 40.68 | 40.72 | 40.65 | 40.70 | 235,836 | +0.12(+0.28%) |
Apr 26, 2024 | 40.58 | 40.61 | 40.57 | 40.58 | 46,883 | +0.10(+0.26%) |
Apr 25, 2024 | 40.39 | 40.49 | 40.39 | 40.48 | 66,488 | -0.11(-0.28%) |
Apr 24, 2024 | 40.60 | 40.61 | 40.54 | 40.59 | 76,693 | -0.10(-0.24%) |
Apr 23, 2024 | 40.62 | 40.78 | 40.58 | 40.69 | 117,867 | +0.06(+0.16%) |
Apr 22, 2024 | 40.55 | 40.66 | 40.55 | 40.62 | 132,122 | -0.01(-0.02%) |
Apr 19, 2024 | 40.63 | 40.64 | 40.59 | 40.63 | 51,002 | +0.05(+0.12%) |
Apr 18, 2024 | 40.70 | 40.70 | 40.54 | 40.59 | 224,521 | -0.10(-0.25%) |
Apr 17, 2024 | 40.61 | 40.70 | 40.55 | 40.68 | 82,555 | +0.21(+0.52%) |
Apr 16, 2024 | 40.45 | 40.52 | 40.42 | 40.48 | 104,504 | -0.14(-0.34%) |
Apr 15, 2024 | 40.68 | 40.68 | 40.55 | 40.61 | 109,714 | -0.28(-0.68%) |
Apr 12, 2024 | 40.95 | 41.10 | 40.87 | 40.89 | 87,684 | +0.14(+0.34%) |
Apr 11, 2024 | 40.79 | 40.85 | 40.70 | 40.75 | 104,957 | -0.05(-0.12%) |
Apr 10, 2024 | 41.03 | 41.03 | 40.78 | 40.80 | 141,816 | -0.48(-1.16%) |
Apr 09, 2024 | 41.23 | 41.32 | 41.23 | 41.28 | 88,692 | +0.15(+0.36%) |
Apr 08, 2024 | 41.03 | 41.18 | 41.03 | 41.13 | 1,544,922 | +0.03(+0.07%) |
Apr 05, 2024 | 41.20 | 41.26 | 41.10 | 41.10 | 90,117 | -0.23(-0.55%) |
Apr 04, 2024 | 41.30 | 41.35 | 41.23 | 41.33 | 65,390 | +0.07(+0.17%) |
Apr 03, 2024 | 41.18 | 41.26 | 41.06 | 41.26 | 165,326 | +0.06(+0.15%) |
Apr 02, 2024 | 41.12 | 41.28 | 41.10 | 41.20 | 134,321 | -0.11(-0.27%) |
Apr 01, 2024 | 41.46 | 41.49 | 41.27 | 41.31 | 76,797 | -0.26(-0.63%) |
Mar 28, 2024 | 41.56 | 41.63 | 41.55 | 41.57 | 63,700 | -0.02(-0.06%) |
Mar 27, 2024 | 41.55 | 41.62 | 41.50 | 41.60 | 78,789 | +0.12(+0.30%) |
Mar 26, 2024 | 41.42 | 41.48 | 41.39 | 41.47 | 110,313 | +0.03(+0.07%) |
Mar 25, 2024 | 41.48 | 41.54 | 41.41 | 41.44 | 99,072 | -0.09(-0.22%) |
Mar 22, 2024 | 41.56 | 41.56 | 41.50 | 41.53 | 132,109 | +0.14(+0.34%) |
Mar 21, 2024 | 41.47 | 41.47 | 41.35 | 41.39 | 80,271 | +0.01(+0.02%) |
Mar 20, 2024 | 41.36 | 41.39 | 41.28 | 41.38 | 90,448 | +0.10(+0.24%) |
Mar 19, 2024 | 41.23 | 41.30 | 41.23 | 41.29 | 174,625 | +0.11(+0.27%) |
Mar 18, 2024 | 41.22 | 41.22 | 41.15 | 41.18 | 107,318 | -0.04(-0.11%) |
Mar 15, 2024 | 41.22 | 41.26 | 41.19 | 41.22 | 53,931 | -0.02(-0.06%) |
Mar 14, 2024 | 41.41 | 41.41 | 41.25 | 41.25 | 69,053 | -0.25(-0.60%) |
Mar 13, 2024 | 41.53 | 41.58 | 41.49 | 41.49 | 55,543 | -0.08(-0.19%) |
Mar 12, 2024 | 41.63 | 41.63 | 41.52 | 41.57 | 75,986 | -0.10(-0.24%) |
Mar 11, 2024 | 41.71 | 41.72 | 41.65 | 41.67 | 48,490 | -0.03(-0.07%) |
Mar 08, 2024 | 41.71 | 41.75 | 41.68 | 41.70 | 69,090 | +0.05(+0.13%) |
Mar 07, 2024 | 41.67 | 41.69 | 41.57 | 41.65 | 68,398 | +0.06(+0.16%) |
Mar 06, 2024 | 41.56 | 41.64 | 41.54 | 41.58 | 70,607 | +0.04(+0.10%) |
Mar 05, 2024 | 41.48 | 41.55 | 41.44 | 41.54 | 83,988 | +0.25(+0.60%) |
Mar 04, 2024 | 41.31 | 41.34 | 41.26 | 41.30 | 93,438 | -0.10(-0.24%) |
Mar 01, 2024 | 41.17 | 41.39 | 41.12 | 41.39 | 126,466 | +0.20(+0.49%) |
Feb 29, 2024 | 41.22 | 41.28 | 41.18 | 41.19 | 75,493 | +0.01(+0.04%) |
Feb 28, 2024 | 41.11 | 41.18 | 41.07 | 41.18 | 81,803 | +0.12(+0.29%) |
Feb 27, 2024 | 41.10 | 41.13 | 41.03 | 41.06 | 84,210 | -0.03(-0.07%) |
Feb 26, 2024 | 41.22 | 41.22 | 41.03 | 41.09 | 169,574 | -0.09(-0.22%) |
Feb 23, 2024 | 41.03 | 41.23 | 41.03 | 41.18 | 83,040 | +0.16(+0.39%) |
Feb 22, 2024 | 41.02 | 41.06 | 40.99 | 41.02 | 85,841 | +0.00(+0.00%) |
Feb 21, 2024 | 41.15 | 41.18 | 41.01 | 41.02 | 154,670 | -0.15(-0.36%) |
Feb 20, 2024 | 41.17 | 41.21 | 41.14 | 41.17 | 58,698 | +0.08(+0.19%) |
Feb 16, 2024 | 41.06 | 41.11 | 41.03 | 41.09 | 60,139 | -0.17(-0.41%) |
Feb 15, 2024 | 41.25 | 41.28 | 41.16 | 41.26 | 48,274 | +0.11(+0.26%) |
Feb 14, 2024 | 41.00 | 41.15 | 40.99 | 41.15 | 78,929 | +0.19(+0.46%) |
Feb 13, 2024 | 41.13 | 41.23 | 40.96 | 40.96 | 249,997 | -0.41(-0.98%) |
Feb 12, 2024 | 41.38 | 41.45 | 41.29 | 41.37 | 332,665 | +0.05(+0.12%) |
Feb 09, 2024 | 41.31 | 41.36 | 41.30 | 41.32 | 171,861 | -0.05(-0.12%) |
Feb 08, 2024 | 41.38 | 41.39 | 41.30 | 41.37 | 233,061 | -0.08(-0.19%) |
Feb 07, 2024 | 41.49 | 41.55 | 41.45 | 41.45 | 123,565 | -0.10(-0.24%) |
Feb 06, 2024 | 41.39 | 41.54 | 41.37 | 41.54 | 111,584 | +0.24(+0.57%) |
Feb 05, 2024 | 41.43 | 41.44 | 41.29 | 41.31 | 204,354 | -0.36(-0.86%) |
Feb 02, 2024 | 41.68 | 41.69 | 41.56 | 41.66 | 43,112 | -0.35(-0.82%) |
Feb 01, 2024 | 42.15 | 42.15 | 41.96 | 42.01 | 95,074 | +0.20(+0.49%) |
Jan 31, 2024 | 41.78 | 41.85 | 41.74 | 41.81 | 74,688 | +0.19(+0.45%) |
Jan 30, 2024 | 41.61 | 41.62 | 41.48 | 41.62 | 121,846 | +0.06(+0.14%) |
Jan 29, 2024 | 41.49 | 41.56 | 41.44 | 41.56 | 146,220 | +0.20(+0.48%) |
Jan 26, 2024 | 41.42 | 41.43 | 41.35 | 41.36 | 70,109 | -0.07(-0.17%) |
Jan 25, 2024 | 41.37 | 41.43 | 41.33 | 41.43 | 60,976 | +0.18(+0.43%) |
Jan 24, 2024 | 41.43 | 41.47 | 41.22 | 41.25 | 144,721 | -0.10(-0.24%) |
Jan 23, 2024 | 41.39 | 41.39 | 41.28 | 41.35 | 163,140 | -0.08(-0.19%) |
Jan 22, 2024 | 41.50 | 41.52 | 41.43 | 41.43 | 536,167 | +0.09(+0.21%) |
Jan 19, 2024 | 41.29 | 41.36 | 41.19 | 41.34 | 137,457 | +0.00(+0.00%) |
Jan 18, 2024 | 41.44 | 41.44 | 41.33 | 41.34 | 93,370 | -0.10(-0.23%) |
Jan 17, 2024 | 41.44 | 41.46 | 41.39 | 41.44 | 72,190 | -0.09(-0.22%) |
Jan 16, 2024 | 41.86 | 41.72 | 41.50 | 41.53 | 123,706 | -0.28(-0.66%) |
Jan 12, 2024 | 41.84 | 41.94 | 41.78 | 41.81 | 194,415 | +0.04(+0.09%) |
Jan 11, 2024 | 41.58 | 41.77 | 41.55 | 41.77 | 57,086 | +0.17(+0.40%) |
Jan 10, 2024 | 41.71 | 41.71 | 41.57 | 41.60 | 57,550 | -0.02(-0.05%) |
Jan 09, 2024 | 41.65 | 41.65 | 41.53 | 41.62 | 98,264 | +0.02(+0.05%) |
Jan 08, 2024 | 41.46 | 41.65 | 41.44 | 41.60 | 123,491 | +0.15(+0.36%) |
Jan 05, 2024 | 41.43 | 41.63 | 41.38 | 41.45 | 299,258 | -0.10(-0.24%) |
Jan 04, 2024 | 41.56 | 41.60 | 41.50 | 41.55 | 184,293 | -0.18(-0.43%) |
Jan 03, 2024 | 41.61 | 41.77 | 41.55 | 41.73 | 131,530 | -0.03(-0.07%) |
Jan 02, 2024 | 41.77 | 41.80 | 41.72 | 41.76 | 74,234 | -0.15(-0.35%) |
Dec 29, 2023 | 41.88 | 41.96 | 41.84 | 41.90 | 123,782 | -0.07(-0.16%) |
Dec 28, 2023 | 42.00 | 42.01 | 41.90 | 41.97 | 162,148 | -0.09(-0.21%) |
Dec 27, 2023 | 41.89 | 42.06 | 41.87 | 42.06 | 41,058 | +0.30(+0.73%) |
Dec 26, 2023 | 41.72 | 41.76 | 41.68 | 41.76 | 101,133 | +0.02(+0.05%) |
Dec 22, 2023 | 41.83 | 41.83 | 41.67 | 41.74 | 115,716 | +0.00(+0.00%) |
Dec 21, 2023 | 41.78 | 41.83 | 41.66 | 41.74 | 642,939 | -0.03(-0.07%) |
Dec 20, 2023 | 41.63 | 41.77 | 41.62 | 41.77 | 464,265 | +0.14(+0.33%) |
Dec 19, 2023 | 41.65 | 41.69 | 41.61 | 41.63 | 57,799 | +0.07(+0.17%) |
Dec 18, 2023 | 41.77 | 41.77 | 41.53 | 41.56 | 26,636,376 | -0.13(-0.31%) |
Dec 15, 2023 | 41.71 | 41.75 | 41.62 | 41.69 | 44,569 | -0.02(-0.05%) |
Dec 14, 2023 | 41.64 | 41.76 | 41.61 | 41.71 | 165,049 | +0.32(+0.78%) |
Dec 13, 2023 | 40.95 | 41.42 | 40.95 | 41.38 | 163,071 | +0.51(+1.25%) |
Dec 12, 2023 | 40.83 | 40.91 | 40.76 | 40.87 | 214,811 | +0.09(+0.22%) |
Dec 11, 2023 | 40.77 | 40.81 | 40.70 | 40.78 | 130,214 | +0.02(+0.05%) |
Dec 08, 2023 | 40.76 | 40.81 | 40.69 | 40.76 | 43,854 | -0.20(-0.49%) |
Dec 07, 2023 | 40.93 | 41.02 | 40.87 | 40.97 | 62,792 | -0.00(-0.01%) |
Dec 06, 2023 | 40.90 | 41.00 | 40.87 | 40.97 | 44,803 | +0.16(+0.39%) |
Dec 05, 2023 | 40.78 | 40.84 | 40.71 | 40.81 | 84,635 | +0.24(+0.58%) |
Dec 04, 2023 | 40.59 | 40.63 | 40.51 | 40.58 | 98,134 | -0.15(-0.36%) |
Dec 01, 2023 | 40.36 | 40.73 | 40.36 | 40.72 | 33,067 | +0.34(+0.83%) |
Nov 30, 2023 | 40.46 | 40.46 | 40.33 | 40.39 | 103,044 | -0.15(-0.36%) |
Nov 29, 2023 | 40.50 | 40.55 | 40.42 | 40.54 | 24,382 | +0.22(+0.56%) |
Nov 28, 2023 | 40.10 | 40.32 | 40.10 | 40.31 | 30,449 | +0.18(+0.44%) |
Nov 27, 2023 | 40.02 | 40.15 | 40.02 | 40.13 | 58,101 | +0.20(+0.49%) |
Nov 24, 2023 | 40.00 | 40.00 | 39.94 | 39.94 | 14,218 | -0.16(-0.39%) |
Nov 22, 2023 | 40.22 | 40.22 | 40.04 | 40.09 | 46,887 | +0.02(+0.05%) |
Nov 21, 2023 | 40.01 | 40.09 | 39.98 | 40.08 | 37,706 | +0.08(+0.20%) |
Nov 20, 2023 | 39.87 | 40.01 | 39.87 | 40.00 | 36,504 | +0.08(+0.20%) |
Nov 17, 2023 | 39.91 | 39.96 | 39.85 | 39.92 | 79,618 | +0.04(+0.10%) |
Nov 16, 2023 | 39.86 | 39.92 | 39.79 | 39.88 | 123,659 | +0.21(+0.52%) |
Nov 15, 2023 | 39.73 | 39.76 | 39.63 | 39.67 | 42,633 | -0.25(-0.61%) |
Nov 14, 2023 | 39.94 | 39.94 | 39.82 | 39.92 | 22,031 | +0.50(+1.27%) |
Nov 13, 2023 | 39.29 | 39.42 | 39.24 | 39.42 | 934,807 | +0.03(+0.07%) |
Nov 10, 2023 | 39.51 | 39.51 | 39.38 | 39.39 | 140,382 | +0.08(+0.20%) |
Nov 09, 2023 | 39.62 | 39.62 | 39.31 | 39.31 | 32,777 | -0.35(-0.89%) |
Nov 08, 2023 | 39.52 | 39.68 | 39.52 | 39.66 | 49,684 | +0.15(+0.37%) |
Nov 07, 2023 | 39.42 | 39.55 | 39.42 | 39.52 | 26,681 | +0.22(+0.55%) |
Nov 06, 2023 | 39.40 | 39.40 | 39.29 | 39.30 | 35,415 | -0.20(-0.50%) |
Nov 03, 2023 | 39.65 | 39.66 | 39.50 | 39.50 | 55,922 | +0.25(+0.62%) |
Nov 02, 2023 | 39.29 | 39.40 | 39.16 | 39.25 | 51,714 | +0.25(+0.63%) |
Nov 01, 2023 | 38.71 | 39.01 | 38.69 | 39.01 | 685,070 | +0.37(+0.96%) |
Oct 31, 2023 | 38.69 | 38.71 | 38.60 | 38.64 | 36,391 | +0.00(+0.00%) |
Oct 30, 2023 | 38.64 | 38.69 | 38.62 | 38.64 | 99,901 | -0.10(-0.25%) |
Oct 27, 2023 | 38.72 | 38.74 | 38.68 | 38.73 | 34,837 | +0.00(+0.00%) |
Oct 26, 2023 | 38.50 | 38.76 | 38.50 | 38.73 | 40,710 | +0.24(+0.63%) |
Oct 25, 2023 | 38.68 | 38.68 | 38.48 | 38.49 | 52,727 | -0.30(-0.78%) |
Oct 24, 2023 | 38.99 | 38.99 | 38.63 | 38.79 | 31,962 | +0.15(+0.38%) |
Oct 23, 2023 | 38.35 | 38.71 | 38.35 | 38.65 | 41,123 | +0.14(+0.36%) |
Oct 20, 2023 | 38.48 | 38.55 | 38.46 | 38.51 | 47,998 | +0.13(+0.34%) |
Oct 19, 2023 | 38.47 | 38.56 | 38.34 | 38.38 | 51,801 | -0.17(-0.45%) |
Oct 18, 2023 | 38.64 | 38.68 | 38.50 | 38.55 | 38,738 | -0.17(-0.45%) |
Oct 17, 2023 | 38.76 | 38.79 | 38.55 | 38.72 | 45,642 | -0.25(-0.65%) |
Oct 16, 2023 | 39.07 | 39.07 | 38.96 | 38.98 | 27,518 | -0.22(-0.55%) |
Oct 13, 2023 | 39.54 | 39.54 | 39.14 | 39.19 | 211,089 | +0.22(+0.55%) |
Oct 12, 2023 | 39.24 | 39.25 | 38.98 | 38.98 | 229,203 | -0.35(-0.89%) |
Oct 11, 2023 | 39.29 | 39.38 | 39.26 | 39.33 | 56,301 | +0.16(+0.41%) |
Oct 10, 2023 | 39.08 | 39.25 | 39.06 | 39.17 | 58,139 | -0.03(-0.09%) |
Oct 09, 2023 | 39.06 | 39.20 | 38.97 | 39.20 | 31,645 | +0.40(+1.03%) |
Oct 06, 2023 | 38.65 | 38.87 | 38.64 | 38.80 | 35,362 | -0.17(-0.43%) |
Oct 05, 2023 | 39.01 | 39.01 | 38.93 | 38.97 | 52,760 | +0.06(+0.15%) |
Oct 04, 2023 | 38.80 | 39.21 | 38.74 | 38.91 | 52,795 | +0.22(+0.58%) |
Oct 03, 2023 | 38.94 | 39.01 | 38.66 | 38.68 | 46,415 | -0.34(-0.88%) |
Oct 02, 2023 | 39.12 | 39.12 | 38.97 | 39.03 | 47,002 | -0.25(-0.64%) |
Sep 29, 2023 | 39.45 | 39.47 | 39.22 | 39.28 | 434,466 | -0.02(-0.06%) |
Sep 28, 2023 | 39.11 | 39.30 | 39.07 | 39.30 | 165,241 | +0.12(+0.30%) |
Sep 27, 2023 | 39.42 | 39.43 | 39.11 | 39.18 | 38,246 | -0.15(-0.37%) |
Sep 26, 2023 | 39.43 | 39.45 | 39.31 | 39.33 | 76,972 | -0.05(-0.12%) |
Sep 25, 2023 | 39.48 | 39.42 | 39.38 | 39.38 | 41,420 | -0.27(-0.68%) |
Sep 22, 2023 | 39.57 | 39.67 | 39.56 | 39.65 | 22,816 | +0.14(+0.37%) |
Sep 21, 2023 | 39.56 | 39.56 | 39.50 | 39.51 | 35,935 | -0.27(-0.67%) |
Sep 20, 2023 | 39.87 | 39.93 | 39.77 | 39.77 | 119,266 | -0.02(-0.06%) |
Sep 19, 2023 | 39.85 | 39.89 | 39.79 | 39.80 | 36,153 | -0.12(-0.29%) |
Sep 18, 2023 | 39.81 | 39.92 | 39.81 | 39.92 | 392,551 | +0.08(+0.20%) |
Sep 15, 2023 | 39.88 | 39.91 | 39.84 | 39.84 | 18,388 | -0.11(-0.27%) |
Sep 14, 2023 | 40.03 | 40.03 | 39.93 | 39.95 | 71,397 | -0.05(-0.12%) |
Sep 13, 2023 | 39.92 | 40.03 | 39.92 | 39.99 | 12,595 | +0.05(+0.12%) |
Sep 12, 2023 | 39.91 | 39.95 | 39.89 | 39.95 | 73,062 | +0.05(+0.12%) |
Sep 11, 2023 | 39.89 | 39.95 | 39.88 | 39.90 | 43,998 | -0.08(-0.20%) |
Sep 08, 2023 | 40.02 | 40.05 | 39.94 | 39.97 | 32,687 | +0.04(+0.10%) |
Sep 07, 2023 | 39.87 | 39.95 | 39.83 | 39.94 | 38,150 | +0.12(+0.29%) |
Sep 06, 2023 | 39.96 | 39.96 | 39.76 | 39.82 | 62,323 | -0.04(-0.10%) |
Sep 05, 2023 | 40.00 | 40.00 | 39.85 | 39.86 | 29,356 | -0.23(-0.58%) |
Sep 01, 2023 | 40.30 | 40.30 | 40.06 | 40.09 | 29,306 | -0.19(-0.48%) |
Aug 31, 2023 | 40.33 | 40.34 | 40.26 | 40.29 | 67,754 | +0.09(+0.23%) |
Aug 30, 2023 | 40.23 | 40.25 | 40.19 | 40.19 | 35,349 | -0.03(-0.07%) |
Aug 29, 2023 | 39.95 | 40.24 | 39.95 | 40.22 | 39,433 | +0.26(+0.66%) |
Aug 28, 2023 | 40.00 | 40.00 | 39.91 | 39.96 | 106,260 | +0.05(+0.12%) |
Aug 25, 2023 | 39.83 | 39.98 | 39.81 | 39.91 | 69,670 | +0.00(+0.00%) |
Aug 24, 2023 | 39.93 | 40.01 | 39.84 | 39.91 | 125,234 | -0.09(-0.22%) |
Aug 23, 2023 | 39.86 | 40.01 | 39.86 | 40.00 | 39,637 | +0.34(+0.86%) |
Aug 22, 2023 | 39.62 | 39.69 | 39.58 | 39.66 | 26,380 | +0.04(+0.10%) |
Aug 21, 2023 | 39.68 | 39.68 | 39.55 | 39.62 | 31,606 | -0.20(-0.51%) |
Aug 18, 2023 | 39.79 | 39.86 | 39.75 | 39.82 | 82,916 | +0.10(+0.26%) |
Aug 17, 2023 | 39.79 | 39.79 | 39.66 | 39.72 | 51,408 | -0.06(-0.16%) |
Aug 16, 2023 | 39.90 | 39.96 | 39.78 | 39.79 | 73,848 | -0.11(-0.27%) |
Aug 15, 2023 | 40.07 | 40.07 | 39.75 | 39.89 | 84,151 | -0.08(-0.21%) |
Aug 14, 2023 | 39.94 | 40.04 | 39.93 | 39.98 | 68,933 | -0.06(-0.14%) |
Aug 11, 2023 | 40.03 | 40.36 | 40.03 | 40.03 | 290,406 | -0.13(-0.33%) |
Aug 10, 2023 | 40.41 | 40.44 | 40.16 | 40.16 | 76,655 | -0.22(-0.55%) |
Aug 09, 2023 | 40.37 | 40.43 | 40.36 | 40.39 | 57,512 | +0.03(+0.07%) |
Aug 08, 2023 | 40.39 | 40.42 | 40.32 | 40.36 | 71,118 | +0.17(+0.44%) |
Aug 07, 2023 | 40.33 | 40.33 | 40.16 | 40.18 | 91,458 | -0.12(-0.29%) |
Aug 04, 2023 | 40.07 | 40.30 | 40.06 | 40.30 | 141,988 | +0.37(+0.92%) |
Aug 03, 2023 | 40.00 | 40.00 | 39.89 | 39.93 | 275,279 | -0.27(-0.68%) |
Aug 02, 2023 | 40.20 | 40.21 | 40.07 | 40.20 | 162,655 | -0.12(-0.29%) |
Aug 01, 2023 | 40.51 | 40.51 | 40.28 | 40.32 | 125,796 | -0.20(-0.49%) |
Jul 31, 2023 | 40.54 | 40.60 | 40.51 | 40.52 | 54,027 | +0.04(+0.10%) |
Jul 28, 2023 | 40.61 | 40.61 | 40.42 | 40.48 | 138,520 | +0.12(+0.29%) |
Jul 27, 2023 | 40.60 | 40.63 | 40.35 | 40.36 | 70,554 | -0.33(-0.81%) |
Jul 26, 2023 | 40.65 | 40.71 | 40.58 | 40.69 | 66,396 | +0.12(+0.29%) |
Jul 25, 2023 | 40.52 | 40.66 | 40.52 | 40.57 | 25,916 | -0.06(-0.14%) |
Jul 24, 2023 | 40.75 | 40.75 | 40.62 | 40.63 | 33,868 | -0.05(-0.12%) |
Jul 21, 2023 | 40.72 | 40.74 | 40.65 | 40.68 | 108,599 | +0.03(+0.07%) |
Jul 20, 2023 | 40.71 | 40.71 | 40.59 | 40.65 | 172,283 | -0.19(-0.47%) |
Jul 19, 2023 | 40.83 | 40.93 | 40.78 | 40.84 | 235,225 | +0.13(+0.31%) |
Jul 18, 2023 | 40.83 | 40.85 | 40.72 | 40.72 | 323,091 | +0.03(+0.07%) |
Jul 17, 2023 | 40.69 | 40.70 | 40.62 | 40.69 | 48,362 | +0.03(+0.08%) |
Jul 14, 2023 | 41.09 | 41.09 | 40.66 | 40.66 | 34,234 | -0.17(-0.42%) |
Jul 13, 2023 | 40.73 | 40.85 | 40.73 | 40.83 | 41,210 | +0.28(+0.69%) |
Jul 12, 2023 | 40.40 | 40.61 | 40.40 | 40.54 | 98,615 | +0.31(+0.78%) |
Jul 11, 2023 | 40.19 | 40.26 | 40.18 | 40.23 | 125,447 | +0.04(+0.11%) |
Jul 10, 2023 | 40.08 | 40.19 | 40.05 | 40.19 | 128,780 | +0.16(+0.41%) |
Jul 07, 2023 | 39.92 | 40.11 | 39.78 | 40.02 | 193,881 | +0.03(+0.07%) |
Jul 06, 2023 | 40.14 | 40.14 | 39.98 | 39.99 | 712,665 | -0.32(-0.79%) |
Jul 05, 2023 | 40.53 | 40.53 | 40.29 | 40.31 | 49,060 | -0.19(-0.47%) |
Jul 03, 2023 | 40.83 | 40.83 | 40.49 | 40.50 | 21,934 | -0.08(-0.20%) |
Jun 30, 2023 | 40.52 | 40.60 | 40.48 | 40.58 | 41,977 | +0.12(+0.29%) |
Jun 29, 2023 | 40.52 | 40.52 | 40.41 | 40.47 | 51,685 | -0.32(-0.79%) |
Jun 28, 2023 | 40.73 | 40.81 | 40.63 | 40.79 | 81,000 | +0.12(+0.30%) |
Jun 27, 2023 | 40.74 | 40.80 | 40.61 | 40.67 | 40,700 | -0.05(-0.13%) |
Jun 26, 2023 | 40.77 | 40.77 | 40.66 | 40.73 | 44,621 | +0.05(+0.13%) |
Jun 23, 2023 | 40.76 | 40.76 | 40.62 | 40.67 | 8,182 | +0.09(+0.21%) |
Jun 22, 2023 | 40.68 | 40.69 | 40.51 | 40.58 | 57,484 | -0.17(-0.41%) |
Jun 21, 2023 | 40.64 | 40.78 | 40.57 | 40.75 | 55,159 | +0.02(+0.06%) |
Jun 20, 2023 | 40.67 | 40.77 | 40.67 | 40.73 | 104,653 | +0.08(+0.19%) |
Jun 16, 2023 | 40.63 | 40.66 | 40.56 | 40.65 | 88,483 | -0.10(-0.24%) |
Jun 15, 2023 | 40.64 | 40.75 | 40.60 | 40.75 | 98,611 | +0.26(+0.64%) |
Jun 14, 2023 | 40.54 | 40.55 | 40.43 | 40.49 | 330,742 | +0.08(+0.19%) |
Jun 13, 2023 | 40.64 | 40.65 | 40.41 | 40.41 | 37,282 | -0.16(-0.40%) |
Jun 12, 2023 | 40.58 | 40.58 | 40.44 | 40.58 | 21,495 | +0.04(+0.10%) |
Jun 09, 2023 | 40.49 | 40.58 | 40.49 | 40.54 | 26,158 | -0.06(-0.14%) |
Jun 08, 2023 | 40.49 | 40.61 | 40.49 | 40.59 | 57,440 | +0.24(+0.60%) |
Jun 07, 2023 | 40.58 | 40.63 | 40.35 | 40.35 | 101,313 | -0.25(-0.62%) |
Jun 06, 2023 | 40.62 | 40.62 | 40.51 | 40.60 | 26,871 | +0.03(+0.07%) |
Jun 05, 2023 | 40.53 | 40.67 | 40.45 | 40.58 | 25,267 | -0.01(-0.04%) |
Jun 02, 2023 | 40.72 | 40.73 | 40.58 | 40.59 | 39,376 | -0.21(-0.51%) |