Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 43.04 | 43.04 | 42.80 | 42.80 | 37,384 | -0.12(-0.28%) |
May 24, 2024 | 42.92 | 43.00 | 42.92 | 42.92 | 18,742 | +0.01(+0.01%) |
May 23, 2024 | 43.06 | 43.06 | 42.89 | 42.91 | 26,273 | -0.09(-0.20%) |
May 22, 2024 | 43.06 | 43.11 | 43.00 | 43.00 | 31,894 | -0.08(-0.19%) |
May 21, 2024 | 43.13 | 43.17 | 43.08 | 43.08 | 18,995 | -0.04(-0.09%) |
May 20, 2024 | 43.10 | 43.12 | 43.09 | 43.12 | 23,222 | +0.03(+0.07%) |
May 17, 2024 | 43.11 | 43.11 | 43.09 | 43.09 | 4,967 | -0.08(-0.19%) |
May 16, 2024 | 43.20 | 43.20 | 43.16 | 43.17 | 3,593 | -0.03(-0.07%) |
May 15, 2024 | 43.17 | 43.23 | 43.17 | 43.20 | 4,461 | +0.22(+0.51%) |
May 14, 2024 | 42.95 | 42.98 | 42.95 | 42.98 | 8,434 | +0.15(+0.35%) |
May 13, 2024 | 42.95 | 42.96 | 42.82 | 42.83 | 60,026 | -0.03(-0.06%) |
May 10, 2024 | 42.90 | 42.90 | 42.83 | 42.86 | 5,656 | -0.08(-0.19%) |
May 09, 2024 | 42.85 | 42.94 | 42.85 | 42.94 | 72,899 | +0.09(+0.21%) |
May 08, 2024 | 42.87 | 42.91 | 42.83 | 42.85 | 39,677 | -0.09(-0.20%) |
May 07, 2024 | 43.01 | 43.02 | 42.91 | 42.94 | 32,285 | +0.03(+0.06%) |
May 06, 2024 | 42.90 | 42.93 | 42.87 | 42.91 | 14,680 | +0.08(+0.19%) |
May 03, 2024 | 42.88 | 42.92 | 42.80 | 42.83 | 4,975 | +0.22(+0.52%) |
May 02, 2024 | 42.45 | 42.65 | 42.45 | 42.61 | 16,946 | +0.13(+0.31%) |
May 01, 2024 | 42.33 | 42.48 | 42.32 | 42.48 | 14,366 | +0.19(+0.45%) |
Apr 30, 2024 | 42.37 | 42.37 | 42.29 | 42.29 | 7,112 | -0.16(-0.39%) |
Apr 29, 2024 | 42.44 | 42.48 | 42.44 | 42.45 | 2,356 | +0.10(+0.23%) |
Apr 26, 2024 | 42.33 | 42.35 | 42.31 | 42.35 | 4,574 | +0.15(+0.35%) |
Apr 25, 2024 | 42.14 | 42.22 | 42.14 | 42.21 | 5,141 | -0.15(-0.35%) |
Apr 24, 2024 | 42.32 | 42.35 | 42.28 | 42.35 | 8,877 | -0.10(-0.23%) |
Apr 23, 2024 | 42.44 | 42.47 | 42.44 | 42.45 | 5,080 | +0.15(+0.35%) |
Apr 22, 2024 | 42.26 | 42.32 | 42.23 | 42.30 | 7,358 | +0.11(+0.26%) |
Apr 19, 2024 | 42.21 | 42.23 | 42.17 | 42.20 | 15,736 | +0.05(+0.12%) |
Apr 18, 2024 | 42.17 | 42.17 | 42.12 | 42.15 | 14,898 | -0.14(-0.33%) |
Apr 17, 2024 | 42.20 | 42.29 | 42.19 | 42.29 | 6,750 | +0.20(+0.47%) |
Apr 16, 2024 | 42.08 | 42.12 | 42.06 | 42.09 | 7,415 | -0.07(-0.16%) |
Apr 15, 2024 | 42.24 | 42.24 | 42.14 | 42.16 | 23,689 | -0.30(-0.70%) |
Apr 12, 2024 | 42.44 | 42.51 | 42.42 | 42.45 | 7,700 | +0.07(+0.17%) |
Apr 11, 2024 | 42.31 | 42.38 | 42.31 | 42.38 | 6,914 | +0.08(+0.19%) |
Apr 10, 2024 | 42.52 | 42.52 | 42.31 | 42.31 | 7,377 | -0.54(-1.25%) |
Apr 09, 2024 | 42.78 | 42.84 | 42.78 | 42.84 | 5,032 | +0.15(+0.34%) |
Apr 08, 2024 | 42.70 | 42.72 | 42.67 | 42.70 | 8,876 | -0.03(-0.07%) |
Apr 05, 2024 | 42.78 | 42.79 | 42.73 | 42.73 | 3,725 | -0.18(-0.43%) |
Apr 04, 2024 | 42.87 | 42.91 | 42.83 | 42.91 | 10,247 | +0.10(+0.24%) |
Apr 03, 2024 | 42.74 | 42.83 | 42.72 | 42.81 | 13,255 | +0.02(+0.06%) |
Apr 02, 2024 | 42.71 | 42.78 | 42.71 | 42.78 | 31,176 | +0.03(+0.07%) |
Apr 01, 2024 | 42.94 | 42.94 | 42.75 | 42.75 | 16,410 | -0.24(-0.57%) |
Mar 28, 2024 | 43.02 | 43.06 | 42.98 | 43.00 | 11,936 | -0.05(-0.11%) |
Mar 27, 2024 | 42.98 | 43.05 | 42.97 | 43.04 | 11,120 | +0.13(+0.30%) |
Mar 26, 2024 | 42.91 | 42.98 | 42.91 | 42.92 | 47,122 | -0.03(-0.07%) |
Mar 25, 2024 | 42.96 | 42.98 | 42.92 | 42.95 | 17,031 | -0.02(-0.05%) |
Mar 22, 2024 | 43.03 | 43.03 | 42.97 | 42.97 | 1,537 | +0.11(+0.25%) |
Mar 21, 2024 | 42.90 | 42.94 | 42.86 | 42.86 | 14,129 | -0.03(-0.07%) |
Mar 20, 2024 | 42.80 | 42.89 | 42.75 | 42.89 | 10,369 | +0.13(+0.30%) |
Mar 19, 2024 | 42.67 | 42.77 | 42.67 | 42.76 | 2,742 | +0.09(+0.21%) |
Mar 18, 2024 | 42.62 | 42.67 | 42.62 | 42.67 | 8,501 | +0.02(+0.05%) |
Mar 15, 2024 | 42.69 | 42.71 | 42.62 | 42.65 | 7,894 | -0.05(-0.12%) |
Mar 14, 2024 | 42.71 | 42.71 | 42.66 | 42.70 | 6,285 | -0.20(-0.46%) |
Mar 13, 2024 | 42.92 | 42.94 | 42.88 | 42.90 | 6,315 | +0.00(+0.00%) |
Mar 12, 2024 | 42.90 | 42.94 | 42.90 | 42.90 | 15,303 | -0.13(-0.30%) |
Mar 11, 2024 | 43.02 | 43.02 | 42.98 | 43.02 | 5,786 | -0.03(-0.07%) |
Mar 08, 2024 | 43.03 | 43.06 | 43.01 | 43.05 | 8,615 | +0.10(+0.23%) |
Mar 07, 2024 | 42.99 | 42.99 | 42.92 | 42.96 | 6,541 | +0.03(+0.07%) |
Mar 06, 2024 | 42.86 | 42.96 | 42.86 | 42.93 | 11,183 | +0.06(+0.14%) |
Mar 05, 2024 | 42.87 | 42.87 | 42.79 | 42.87 | 18,093 | +0.15(+0.35%) |
Mar 04, 2024 | 42.65 | 42.72 | 42.65 | 42.72 | 2,883 | -0.02(-0.05%) |
Mar 01, 2024 | 42.61 | 42.74 | 42.56 | 42.74 | 3,974 | +0.11(+0.26%) |
Feb 29, 2024 | 42.60 | 42.65 | 42.60 | 42.63 | 3,498 | +0.03(+0.07%) |
Feb 28, 2024 | 42.48 | 42.60 | 42.48 | 42.60 | 7,677 | +0.10(+0.23%) |
Feb 27, 2024 | 42.56 | 42.57 | 42.46 | 42.50 | 7,584 | -0.05(-0.12%) |
Feb 26, 2024 | 42.57 | 42.58 | 42.51 | 42.55 | 2,608 | -0.03(-0.07%) |
Feb 23, 2024 | 42.55 | 42.61 | 42.53 | 42.58 | 3,338 | +0.05(+0.12%) |
Feb 22, 2024 | 42.53 | 42.54 | 42.46 | 42.53 | 3,987 | +0.07(+0.16%) |
Feb 21, 2024 | 42.55 | 42.56 | 42.45 | 42.46 | 6,826 | -0.07(-0.16%) |
Feb 20, 2024 | 42.54 | 42.63 | 42.53 | 42.53 | 15,977 | +0.04(+0.09%) |
Feb 16, 2024 | 42.41 | 42.49 | 42.41 | 42.49 | 1,916 | -0.14(-0.32%) |
Feb 15, 2024 | 42.61 | 42.64 | 42.54 | 42.63 | 3,138 | +0.10(+0.23%) |
Feb 14, 2024 | 42.40 | 42.53 | 42.40 | 42.53 | 4,678 | +0.20(+0.47%) |
Feb 13, 2024 | 42.47 | 42.47 | 42.27 | 42.33 | 12,428 | -0.36(-0.84%) |
Feb 12, 2024 | 42.67 | 42.72 | 42.66 | 42.69 | 13,667 | +0.05(+0.12%) |
Feb 09, 2024 | 42.67 | 42.68 | 42.64 | 42.64 | 5,092 | -0.07(-0.16%) |
Feb 08, 2024 | 42.71 | 42.74 | 42.67 | 42.71 | 3,114 | -0.09(-0.21%) |
Feb 07, 2024 | 42.81 | 42.87 | 42.75 | 42.80 | 14,981 | -0.09(-0.21%) |
Feb 06, 2024 | 42.75 | 42.88 | 42.72 | 42.88 | 12,523 | +0.24(+0.56%) |
Feb 05, 2024 | 42.74 | 42.74 | 42.62 | 42.65 | 3,984 | -0.23(-0.53%) |
Feb 02, 2024 | 42.92 | 42.93 | 42.83 | 42.87 | 21,208 | -0.35(-0.80%) |
Feb 01, 2024 | 43.17 | 43.26 | 43.17 | 43.22 | 3,792 | +0.11(+0.26%) |
Jan 31, 2024 | 43.06 | 43.11 | 42.98 | 43.11 | 2,140 | +0.20(+0.46%) |
Jan 30, 2024 | 42.92 | 42.92 | 42.78 | 42.91 | 1,745 | +0.04(+0.09%) |
Jan 29, 2024 | 42.78 | 42.90 | 42.77 | 42.87 | 7,189 | +0.10(+0.23%) |
Jan 26, 2024 | 42.74 | 42.78 | 42.72 | 42.77 | 6,385 | +0.00(+0.00%) |
Jan 25, 2024 | 42.74 | 42.82 | 42.72 | 42.77 | 2,935 | +0.15(+0.36%) |
Jan 24, 2024 | 42.72 | 42.72 | 42.61 | 42.62 | 2,736 | -0.04(-0.10%) |
Jan 23, 2024 | 42.69 | 42.69 | 42.59 | 42.67 | 4,754 | -0.07(-0.16%) |
Jan 22, 2024 | 42.70 | 42.74 | 42.70 | 42.74 | 6,185 | +0.16(+0.37%) |
Jan 19, 2024 | 42.55 | 42.61 | 42.53 | 42.58 | 3,509 | -0.06(-0.14%) |
Jan 18, 2024 | 42.66 | 42.66 | 42.59 | 42.64 | 6,618 | +0.07(+0.16%) |
Jan 17, 2024 | 42.59 | 42.59 | 42.57 | 42.57 | 3,015 | -0.15(-0.34%) |
Jan 16, 2024 | 42.85 | 42.91 | 42.72 | 42.72 | 3,416 | -0.29(-0.68%) |
Jan 12, 2024 | 42.94 | 43.02 | 42.93 | 43.01 | 16,990 | +0.17(+0.39%) |
Jan 11, 2024 | 42.67 | 42.87 | 42.67 | 42.84 | 4,728 | +0.19(+0.44%) |
Jan 10, 2024 | 42.68 | 42.71 | 42.64 | 42.66 | 51,567 | -0.01(-0.02%) |
Jan 09, 2024 | 42.62 | 42.68 | 42.56 | 42.67 | 51,560 | +0.03(+0.07%) |
Jan 08, 2024 | 42.62 | 42.71 | 42.61 | 42.63 | 4,758 | +0.17(+0.41%) |
Jan 05, 2024 | 42.54 | 42.61 | 42.46 | 42.46 | 4,855 | -0.03(-0.07%) |
Jan 04, 2024 | 42.49 | 42.52 | 42.49 | 42.49 | 4,820 | -0.18(-0.41%) |
Jan 03, 2024 | 42.60 | 42.69 | 42.52 | 42.67 | 128,075 | -0.03(-0.07%) |
Jan 02, 2024 | 42.68 | 42.71 | 42.64 | 42.70 | 17,382 | -0.12(-0.28%) |
Dec 29, 2023 | 42.90 | 42.90 | 42.81 | 42.81 | 6,332 | -0.06(-0.14%) |
Dec 28, 2023 | 42.93 | 42.95 | 42.87 | 42.87 | 11,952 | -0.09(-0.21%) |
Dec 27, 2023 | 42.86 | 42.99 | 42.84 | 42.96 | 117,450 | +0.27(+0.62%) |
Dec 26, 2023 | 42.78 | 42.79 | 42.70 | 42.70 | 106,097 | -0.11(-0.25%) |
Dec 22, 2023 | 42.83 | 42.83 | 42.72 | 42.80 | 65,232 | +0.09(+0.21%) |
Dec 21, 2023 | 42.78 | 42.79 | 42.71 | 42.72 | 5,682 | -0.01(-0.02%) |
Dec 20, 2023 | 42.69 | 42.74 | 42.62 | 42.73 | 6,714 | +0.10(+0.23%) |
Dec 19, 2023 | 42.55 | 42.63 | 42.55 | 42.63 | 6,074 | +0.11(+0.27%) |
Dec 18, 2023 | 42.52 | 42.52 | 42.49 | 42.51 | 2,815 | -0.01(-0.02%) |
Dec 15, 2023 | 42.62 | 42.62 | 42.52 | 42.52 | 3,042 | -0.13(-0.30%) |
Dec 14, 2023 | 42.53 | 42.67 | 42.53 | 42.65 | 10,930 | +0.26(+0.62%) |
Dec 13, 2023 | 41.89 | 42.39 | 41.88 | 42.39 | 10,728 | +0.57(+1.36%) |
Dec 12, 2023 | 41.72 | 41.83 | 41.69 | 41.82 | 15,840 | +0.15(+0.35%) |
Dec 11, 2023 | 41.70 | 41.78 | 41.58 | 41.67 | 7,813 | -0.04(-0.09%) |
Dec 08, 2023 | 41.68 | 41.73 | 41.60 | 41.71 | 7,350 | -0.18(-0.42%) |
Dec 07, 2023 | 41.84 | 41.94 | 41.84 | 41.89 | 8,029 | +0.04(+0.09%) |
Dec 06, 2023 | 41.84 | 41.90 | 41.82 | 41.85 | 2,670 | +0.04(+0.09%) |
Dec 05, 2023 | 41.79 | 41.86 | 41.78 | 41.81 | 2,817 | +0.18(+0.42%) |
Dec 04, 2023 | 41.66 | 41.69 | 41.57 | 41.63 | 16,081 | -0.18(-0.42%) |
Dec 01, 2023 | 41.58 | 41.81 | 41.45 | 41.81 | 34,281 | +0.32(+0.78%) |
Nov 30, 2023 | 41.56 | 41.56 | 41.40 | 41.48 | 4,899 | -0.22(-0.54%) |
Nov 29, 2023 | 41.52 | 41.71 | 41.48 | 41.71 | 72,246 | +0.36(+0.87%) |
Nov 28, 2023 | 41.19 | 41.36 | 41.19 | 41.35 | 10,744 | +0.15(+0.35%) |
Nov 27, 2023 | 41.07 | 41.20 | 41.07 | 41.20 | 6,222 | +0.22(+0.53%) |
Nov 24, 2023 | 41.01 | 41.01 | 40.94 | 40.99 | 133,912 | -0.16(-0.38%) |
Nov 22, 2023 | 41.16 | 41.16 | 41.06 | 41.14 | 100,207 | -0.02(-0.05%) |
Nov 21, 2023 | 41.08 | 41.16 | 41.06 | 41.16 | 40,390 | +0.12(+0.28%) |
Nov 20, 2023 | 40.90 | 41.07 | 40.90 | 41.05 | 10,012 | +0.04(+0.09%) |
Nov 17, 2023 | 40.93 | 41.01 | 40.93 | 41.01 | 40,786 | +0.04(+0.10%) |
Nov 16, 2023 | 40.93 | 40.98 | 40.87 | 40.97 | 30,178 | +0.19(+0.48%) |
Nov 15, 2023 | 40.77 | 40.79 | 40.75 | 40.77 | 67,769 | -0.18(-0.43%) |
Nov 14, 2023 | 40.93 | 41.01 | 40.83 | 40.95 | 63,885 | +0.47(+1.15%) |
Nov 13, 2023 | 40.19 | 40.53 | 40.19 | 40.48 | 59,581 | +0.14(+0.34%) |
Nov 10, 2023 | 40.35 | 40.36 | 40.26 | 40.35 | 65,266 | +0.06(+0.14%) |
Nov 09, 2023 | 40.42 | 40.43 | 40.22 | 40.29 | 30,000 | -0.20(-0.50%) |
Nov 08, 2023 | 40.44 | 40.56 | 40.43 | 40.49 | 11,526 | +0.03(+0.07%) |
Nov 07, 2023 | 40.38 | 40.49 | 40.36 | 40.46 | 19,845 | +0.13(+0.31%) |
Nov 06, 2023 | 40.37 | 40.37 | 40.29 | 40.34 | 31,754 | -0.15(-0.37%) |
Nov 03, 2023 | 40.56 | 40.63 | 40.46 | 40.49 | 11,939 | +0.29(+0.72%) |
Nov 02, 2023 | 40.12 | 40.21 | 40.12 | 40.20 | 1,702 | +0.20(+0.51%) |
Nov 01, 2023 | 39.86 | 39.99 | 39.85 | 39.99 | 4,488 | +0.37(+0.93%) |
Oct 31, 2023 | 39.65 | 39.69 | 39.62 | 39.62 | 6,069 | +0.09(+0.22%) |
Oct 30, 2023 | 39.54 | 39.62 | 39.52 | 39.54 | 34,113 | -0.11(-0.29%) |
Oct 27, 2023 | 39.60 | 39.65 | 39.60 | 39.65 | 5,876 | +0.05(+0.11%) |
Oct 26, 2023 | 39.46 | 39.64 | 39.46 | 39.60 | 1,572 | +0.17(+0.43%) |
Oct 25, 2023 | 39.71 | 39.71 | 39.42 | 39.43 | 465,100 | -0.44(-1.10%) |
Oct 24, 2023 | 39.76 | 39.87 | 39.71 | 39.87 | 15,168 | +0.08(+0.19%) |
Oct 23, 2023 | 39.73 | 39.80 | 39.73 | 39.80 | 1,898 | +0.10(+0.24%) |
Oct 20, 2023 | 39.66 | 39.70 | 39.66 | 39.70 | 5,011 | +0.18(+0.46%) |
Oct 19, 2023 | 39.49 | 39.57 | 39.49 | 39.52 | 27,516 | -0.10(-0.24%) |
Oct 18, 2023 | 39.64 | 39.64 | 39.55 | 39.61 | 56,860 | -0.12(-0.30%) |
Oct 17, 2023 | 39.78 | 39.85 | 39.72 | 39.73 | 6,441 | -0.26(-0.65%) |
Oct 16, 2023 | 40.00 | 40.04 | 39.97 | 40.00 | 4,277 | -0.13(-0.31%) |
Oct 13, 2023 | 40.17 | 40.17 | 40.12 | 40.12 | 2,910 | +0.07(+0.18%) |
Oct 12, 2023 | 40.15 | 40.15 | 40.01 | 40.05 | 2,004 | -0.22(-0.54%) |
Oct 11, 2023 | 40.23 | 40.27 | 40.22 | 40.27 | 502 | +0.02(+0.06%) |
Oct 10, 2023 | 40.21 | 40.24 | 40.21 | 40.24 | 873 | +0.01(+0.02%) |
Oct 09, 2023 | 40.12 | 40.26 | 40.12 | 40.24 | 6,374 | +0.30(+0.76%) |
Oct 06, 2023 | 39.76 | 39.94 | 39.76 | 39.93 | 5,762 | -0.06(-0.15%) |
Oct 05, 2023 | 40.00 | 40.02 | 39.96 | 39.99 | 8,452 | +0.01(+0.02%) |
Oct 04, 2023 | 39.88 | 39.98 | 39.82 | 39.98 | 32,047 | +0.12(+0.29%) |
Oct 03, 2023 | 39.94 | 39.94 | 39.75 | 39.86 | 192,226 | -0.16(-0.40%) |
Oct 02, 2023 | 40.05 | 40.06 | 40.02 | 40.02 | 6,338 | -0.20(-0.49%) |
Sep 29, 2023 | 40.31 | 40.31 | 40.22 | 40.22 | 2,128 | +0.01(+0.01%) |
Sep 28, 2023 | 40.16 | 40.22 | 40.16 | 40.22 | 1,291 | +0.12(+0.31%) |
Sep 27, 2023 | 40.08 | 40.09 | 40.08 | 40.09 | 472 | -0.14(-0.35%) |
Sep 26, 2023 | 40.25 | 40.25 | 40.20 | 40.23 | 6,575 | -0.03(-0.08%) |
Sep 25, 2023 | 40.30 | 40.29 | 40.27 | 40.27 | 4,869 | -0.14(-0.35%) |
Sep 22, 2023 | 40.38 | 40.43 | 40.36 | 40.41 | 3,631 | +0.08(+0.19%) |
Sep 21, 2023 | 40.30 | 40.33 | 40.28 | 40.33 | 3,328 | -0.14(-0.36%) |
Sep 20, 2023 | 40.62 | 40.62 | 40.46 | 40.48 | 1,570 | -0.02(-0.05%) |
Sep 19, 2023 | 40.57 | 40.57 | 40.49 | 40.49 | 3,947 | -0.11(-0.26%) |
Sep 18, 2023 | 40.56 | 40.60 | 40.55 | 40.60 | 1,369 | +0.03(+0.07%) |
Sep 15, 2023 | 40.58 | 40.61 | 40.57 | 40.57 | 2,280 | -0.08(-0.20%) |
Sep 14, 2023 | 40.66 | 40.66 | 40.64 | 40.65 | 1,027 | -0.05(-0.13%) |
Sep 13, 2023 | 40.64 | 40.72 | 40.64 | 40.71 | 3,477 | +0.08(+0.19%) |
Sep 12, 2023 | 40.61 | 40.63 | 40.61 | 40.63 | 2,034 | -0.03(-0.07%) |
Sep 11, 2023 | 40.63 | 40.66 | 40.63 | 40.66 | 827 | +0.03(+0.07%) |
Sep 08, 2023 | 40.69 | 40.73 | 40.62 | 40.63 | 4,891 | -0.02(-0.05%) |
Sep 07, 2023 | 40.55 | 40.65 | 40.55 | 40.65 | 2,965 | +0.14(+0.35%) |
Sep 06, 2023 | 40.50 | 40.51 | 40.48 | 40.51 | 2,020 | -0.11(-0.28%) |
Sep 05, 2023 | 40.62 | 40.62 | 40.60 | 40.62 | 1,169 | -0.15(-0.38%) |
Sep 01, 2023 | 40.79 | 40.81 | 40.77 | 40.77 | 3,102 | -0.13(-0.32%) |
Aug 31, 2023 | 40.89 | 40.92 | 40.89 | 40.90 | 2,646 | +0.08(+0.19%) |
Aug 30, 2023 | 40.87 | 40.87 | 40.83 | 40.83 | 616 | -0.00(-0.00%) |
Aug 29, 2023 | 40.80 | 40.83 | 40.79 | 40.83 | 5,413 | +0.23(+0.58%) |
Aug 28, 2023 | 40.51 | 40.59 | 40.51 | 40.59 | 1,674 | +0.11(+0.26%) |
Aug 25, 2023 | 40.49 | 40.50 | 40.49 | 40.49 | 1,745 | -0.03(-0.08%) |
Aug 24, 2023 | 40.51 | 40.52 | 40.50 | 40.52 | 1,545 | -0.09(-0.21%) |
Aug 23, 2023 | 40.49 | 40.61 | 40.49 | 40.61 | 4,523 | +0.28(+0.69%) |
Aug 22, 2023 | 40.30 | 40.34 | 40.30 | 40.33 | 2,677 | +0.01(+0.02%) |
Aug 21, 2023 | 40.36 | 40.37 | 40.28 | 40.32 | 3,034 | -0.14(-0.35%) |
Aug 18, 2023 | 40.38 | 40.51 | 40.38 | 40.46 | 3,133 | +0.05(+0.12%) |
Aug 17, 2023 | 40.40 | 40.41 | 40.37 | 40.41 | 3,086 | -0.01(-0.02%) |
Aug 16, 2023 | 40.58 | 40.58 | 40.40 | 40.42 | 5,534 | -0.10(-0.24%) |
Aug 15, 2023 | 40.52 | 40.59 | 40.51 | 40.52 | 4,212 | -0.05(-0.12%) |
Aug 14, 2023 | 40.55 | 40.58 | 40.55 | 40.57 | 1,450 | -0.06(-0.15%) |
Aug 11, 2023 | 40.68 | 40.69 | 40.63 | 40.63 | 3,657 | -0.15(-0.36%) |
Aug 10, 2023 | 40.96 | 40.98 | 40.76 | 40.78 | 4,016 | -0.11(-0.26%) |
Aug 09, 2023 | 40.90 | 40.91 | 40.87 | 40.88 | 16,328 | -0.02(-0.05%) |
Aug 08, 2023 | 40.85 | 40.90 | 40.85 | 40.90 | 3,362 | +0.10(+0.24%) |
Aug 07, 2023 | 40.79 | 40.81 | 40.78 | 40.81 | 2,064 | -0.01(-0.02%) |
Aug 04, 2023 | 40.65 | 41.03 | 40.65 | 40.82 | 15,692 | +0.28(+0.70%) |
Aug 03, 2023 | 40.55 | 40.57 | 40.53 | 40.53 | 5,099 | -0.15(-0.36%) |
Aug 02, 2023 | 40.62 | 40.68 | 40.56 | 40.68 | 6,073 | -0.08(-0.19%) |
Aug 01, 2023 | 40.81 | 40.81 | 40.70 | 40.76 | 9,441 | -0.04(-0.11%) |
Jul 31, 2023 | 40.86 | 40.93 | 40.80 | 40.80 | 5,870 | -0.04(-0.09%) |
Jul 28, 2023 | 40.83 | 40.84 | 40.80 | 40.84 | 6,989 | +0.17(+0.41%) |
Jul 27, 2023 | 40.98 | 40.98 | 40.66 | 40.67 | 4,738 | -0.28(-0.69%) |
Jul 26, 2023 | 40.81 | 40.96 | 40.81 | 40.96 | 8,580 | +0.15(+0.37%) |
Jul 25, 2023 | 40.77 | 40.81 | 40.76 | 40.81 | 2,028 | -0.10(-0.25%) |
Jul 24, 2023 | 40.92 | 40.92 | 40.84 | 40.91 | 33,907 | -0.10(-0.23%) |
Jul 21, 2023 | 40.91 | 41.00 | 40.91 | 41.00 | 3,881 | +0.14(+0.35%) |
Jul 20, 2023 | 40.88 | 40.88 | 40.86 | 40.86 | 2,138 | -0.19(-0.47%) |
Jul 19, 2023 | 41.02 | 41.16 | 41.02 | 41.05 | 6,741 | +0.07(+0.18%) |
Jul 18, 2023 | 41.06 | 41.06 | 40.97 | 40.98 | 2,817 | +0.01(+0.03%) |
Jul 17, 2023 | 40.98 | 40.98 | 40.92 | 40.97 | 2,615 | +0.07(+0.16%) |
Jul 14, 2023 | 40.98 | 40.98 | 40.89 | 40.90 | 4,311 | -0.25(-0.60%) |
Jul 13, 2023 | 41.11 | 41.15 | 41.08 | 41.15 | 3,820 | +0.30(+0.72%) |
Jul 12, 2023 | 40.83 | 40.87 | 40.83 | 40.85 | 10,939 | +0.28(+0.68%) |
Jul 11, 2023 | 40.51 | 40.57 | 40.49 | 40.57 | 2,305 | +0.07(+0.16%) |
Jul 10, 2023 | 40.35 | 40.51 | 40.35 | 40.51 | 2,815 | +0.20(+0.50%) |
Jul 07, 2023 | 40.34 | 40.37 | 40.31 | 40.31 | 5,098 | +0.04(+0.11%) |
Jul 06, 2023 | 40.24 | 40.27 | 40.17 | 40.26 | 2,066 | -0.25(-0.62%) |
Jul 05, 2023 | 40.56 | 40.56 | 40.46 | 40.52 | 6,585 | -0.06(-0.15%) |
Jul 03, 2023 | 40.71 | 40.71 | 40.58 | 40.58 | 1,144 | -0.11(-0.26%) |
Jun 30, 2023 | 40.64 | 40.70 | 40.64 | 40.69 | 4,871 | +0.11(+0.28%) |
Jun 29, 2023 | 40.68 | 40.68 | 40.57 | 40.57 | 2,972 | -0.25(-0.62%) |
Jun 28, 2023 | 40.77 | 40.84 | 40.73 | 40.83 | 3,118 | +0.13(+0.31%) |
Jun 27, 2023 | 40.80 | 40.80 | 40.69 | 40.70 | 7,663 | -0.06(-0.14%) |
Jun 26, 2023 | 40.75 | 40.76 | 40.74 | 40.76 | 2,245 | +0.09(+0.22%) |
Jun 23, 2023 | 40.66 | 40.69 | 40.66 | 40.67 | 13,519 | +0.05(+0.12%) |
Jun 22, 2023 | 40.66 | 40.66 | 40.61 | 40.62 | 2,209 | -0.11(-0.28%) |
Jun 21, 2023 | 40.65 | 40.75 | 40.65 | 40.74 | 2,494 | -0.03(-0.08%) |
Jun 20, 2023 | 40.79 | 40.81 | 40.77 | 40.77 | 3,385 | -0.06(-0.15%) |
Jun 16, 2023 | 40.75 | 40.83 | 40.72 | 40.83 | 3,107 | -0.04(-0.09%) |