Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.54 | 39.74 | 39.51 | 39.53 | 83,948 | +0.00(+0.00%) |
Feb 28, 2024 | 39.42 | 39.55 | 39.42 | 39.53 | 26,963 | -0.04(-0.10%) |
Feb 27, 2024 | 39.64 | 39.64 | 39.50 | 39.57 | 42,420 | -0.03(-0.08%) |
Feb 26, 2024 | 39.72 | 39.72 | 39.54 | 39.60 | 35,409 | -0.09(-0.23%) |
Feb 23, 2024 | 39.69 | 39.72 | 39.59 | 39.69 | 83,147 | +0.07(+0.18%) |
Feb 22, 2024 | 39.55 | 39.62 | 39.44 | 39.62 | 78,189 | +0.16(+0.41%) |
Feb 21, 2024 | 39.59 | 39.59 | 39.38 | 39.46 | 34,935 | -0.06(-0.15%) |
Feb 20, 2024 | 39.68 | 39.72 | 39.45 | 39.52 | 63,761 | +0.08(+0.20%) |
Feb 16, 2024 | 39.40 | 39.50 | 39.18 | 39.44 | 69,437 | -0.06(-0.15%) |
Feb 15, 2024 | 39.58 | 39.67 | 39.37 | 39.50 | 32,927 | +0.15(+0.38%) |
Feb 14, 2024 | 39.20 | 39.37 | 39.07 | 39.35 | 194,879 | +0.37(+0.95%) |
Feb 13, 2024 | 39.12 | 39.20 | 38.95 | 38.98 | 172,655 | -0.52(-1.32%) |
Feb 12, 2024 | 39.41 | 39.59 | 39.35 | 39.50 | 34,224 | +0.02(+0.05%) |
Feb 09, 2024 | 39.42 | 39.52 | 39.30 | 39.48 | 48,633 | +0.05(+0.13%) |
Feb 08, 2024 | 39.47 | 39.53 | 39.34 | 39.43 | 35,785 | -0.14(-0.35%) |
Feb 07, 2024 | 39.63 | 39.64 | 39.51 | 39.57 | 336,979 | -0.06(-0.15%) |
Feb 06, 2024 | 39.45 | 39.64 | 39.32 | 39.63 | 48,627 | +0.21(+0.53%) |
Feb 05, 2024 | 39.48 | 39.48 | 39.26 | 39.42 | 58,068 | -0.43(-1.08%) |
Feb 02, 2024 | 39.94 | 39.95 | 39.67 | 39.85 | 118,075 | -0.47(-1.17%) |
Feb 01, 2024 | 39.98 | 40.35 | 39.94 | 40.32 | 455,658 | +0.36(+0.90%) |
Jan 31, 2024 | 40.17 | 40.30 | 39.87 | 39.96 | 120,776 | +0.00(+0.00%) |
Jan 30, 2024 | 40.03 | 40.05 | 39.80 | 39.96 | 64,857 | -0.02(-0.05%) |
Jan 29, 2024 | 39.93 | 39.99 | 39.72 | 39.98 | 285,795 | +0.18(+0.45%) |
Jan 26, 2024 | 39.77 | 39.83 | 39.60 | 39.80 | 31,271 | +0.03(+0.08%) |
Jan 25, 2024 | 39.99 | 39.99 | 39.69 | 39.77 | 62,835 | +0.04(+0.10%) |
Jan 24, 2024 | 39.98 | 40.02 | 39.68 | 39.73 | 108,957 | +0.09(+0.23%) |
Jan 23, 2024 | 39.78 | 39.78 | 39.51 | 39.64 | 33,485 | -0.17(-0.43%) |
Jan 22, 2024 | 39.95 | 39.97 | 39.80 | 39.81 | 50,057 | +0.02(+0.05%) |
Jan 19, 2024 | 39.77 | 39.85 | 39.66 | 39.79 | 224,409 | +0.09(+0.23%) |
Jan 18, 2024 | 39.79 | 39.79 | 39.60 | 39.70 | 34,143 | -0.04(-0.11%) |
Jan 17, 2024 | 39.85 | 39.85 | 39.65 | 39.74 | 42,099 | -0.23(-0.59%) |
Jan 16, 2024 | 40.23 | 40.19 | 39.88 | 39.98 | 312,079 | -0.60(-1.48%) |
Jan 12, 2024 | 40.74 | 40.77 | 40.50 | 40.58 | 49,103 | +0.03(+0.07%) |
Jan 11, 2024 | 40.48 | 40.55 | 40.26 | 40.55 | 47,219 | +0.19(+0.47%) |
Jan 10, 2024 | 40.48 | 40.51 | 40.33 | 40.36 | 42,259 | -0.04(-0.10%) |
Jan 09, 2024 | 40.50 | 40.50 | 40.32 | 40.40 | 187,623 | -0.16(-0.39%) |
Jan 08, 2024 | 40.36 | 40.71 | 40.36 | 40.56 | 125,294 | +0.17(+0.42%) |
Jan 05, 2024 | 40.52 | 40.74 | 40.02 | 40.39 | 159,055 | -0.14(-0.35%) |
Jan 04, 2024 | 40.53 | 40.68 | 40.16 | 40.53 | 195,792 | -0.34(-0.83%) |
Jan 03, 2024 | 40.76 | 40.89 | 40.62 | 40.87 | 68,202 | +0.05(+0.12%) |
Jan 02, 2024 | 40.93 | 41.02 | 40.79 | 40.82 | 279,796 | -0.51(-1.23%) |
Dec 29, 2023 | 41.27 | 41.49 | 41.27 | 41.33 | 400,495 | -0.19(-0.46%) |
Dec 28, 2023 | 41.73 | 41.81 | 41.47 | 41.52 | 17,148 | -0.25(-0.60%) |
Dec 27, 2023 | 41.72 | 41.92 | 41.62 | 41.77 | 122,976 | +0.35(+0.85%) |
Dec 26, 2023 | 41.26 | 41.48 | 41.21 | 41.42 | 62,449 | +0.06(+0.15%) |
Dec 22, 2023 | 41.42 | 41.51 | 41.18 | 41.36 | 127,483 | +0.04(+0.10%) |
Dec 21, 2023 | 41.28 | 41.36 | 41.16 | 41.32 | 255,533 | +0.30(+0.73%) |
Dec 20, 2023 | 41.22 | 41.22 | 41.01 | 41.02 | 40,274 | +0.07(+0.17%) |
Dec 19, 2023 | 40.85 | 41.08 | 40.85 | 40.95 | 30,400 | +0.29(+0.71%) |
Dec 18, 2023 | 40.78 | 40.78 | 40.56 | 40.66 | 38,918 | -0.04(-0.10%) |
Dec 15, 2023 | 40.79 | 40.98 | 40.62 | 40.70 | 85,667 | -0.05(-0.12%) |
Dec 14, 2023 | 40.64 | 41.00 | 40.51 | 40.75 | 78,112 | +0.48(+1.19%) |
Dec 13, 2023 | 39.84 | 40.33 | 39.55 | 40.27 | 149,887 | +0.71(+1.79%) |
Dec 12, 2023 | 39.57 | 39.59 | 39.36 | 39.56 | 112,498 | +0.19(+0.48%) |
Dec 11, 2023 | 39.30 | 39.37 | 39.20 | 39.37 | 12,919,216 | -0.06(-0.15%) |
Dec 08, 2023 | 39.39 | 39.82 | 39.30 | 39.43 | 60,792 | -0.34(-0.85%) |
Dec 07, 2023 | 39.59 | 39.92 | 39.59 | 39.77 | 158,629 | +0.11(+0.28%) |
Dec 06, 2023 | 39.58 | 39.69 | 39.54 | 39.66 | 47,885 | +0.18(+0.46%) |
Dec 05, 2023 | 39.51 | 39.51 | 39.36 | 39.48 | 175,244 | +0.14(+0.36%) |
Dec 04, 2023 | 39.25 | 39.52 | 39.20 | 39.34 | 108,622 | -0.18(-0.46%) |
Dec 01, 2023 | 39.21 | 39.57 | 39.11 | 39.52 | 124,540 | +0.41(+1.05%) |
Nov 30, 2023 | 39.16 | 39.59 | 39.06 | 39.11 | 193,347 | -0.45(-1.14%) |
Nov 29, 2023 | 39.57 | 39.66 | 39.46 | 39.56 | 87,239 | +0.19(+0.48%) |
Nov 28, 2023 | 39.22 | 39.46 | 39.20 | 39.37 | 92,007 | +0.26(+0.66%) |
Nov 27, 2023 | 39.03 | 39.15 | 38.89 | 39.11 | 148,384 | +0.27(+0.70%) |
Nov 24, 2023 | 38.87 | 38.93 | 38.66 | 38.84 | 33,063 | -0.02(-0.05%) |
Nov 22, 2023 | 38.95 | 38.97 | 38.75 | 38.86 | 54,351 | -0.12(-0.31%) |
Nov 21, 2023 | 39.22 | 39.27 | 38.76 | 38.98 | 61,397 | +0.01(+0.03%) |
Nov 20, 2023 | 38.82 | 39.00 | 38.65 | 38.97 | 106,687 | +0.19(+0.49%) |
Nov 17, 2023 | 38.76 | 38.79 | 38.65 | 38.78 | 53,517 | +0.31(+0.81%) |
Nov 16, 2023 | 38.30 | 38.66 | 38.28 | 38.47 | 1,693,005 | +0.15(+0.39%) |
Nov 15, 2023 | 38.50 | 38.55 | 38.31 | 38.32 | 110,989 | -0.23(-0.60%) |
Nov 14, 2023 | 38.21 | 38.61 | 38.21 | 38.55 | 71,864 | +0.87(+2.31%) |
Nov 13, 2023 | 37.49 | 37.73 | 37.49 | 37.68 | 77,473 | +0.06(+0.16%) |
Nov 10, 2023 | 37.68 | 37.70 | 37.56 | 37.62 | 82,193 | +0.06(+0.16%) |
Nov 09, 2023 | 37.83 | 37.95 | 37.56 | 37.56 | 124,311 | -0.34(-0.90%) |
Nov 08, 2023 | 37.84 | 37.97 | 37.76 | 37.90 | 79,232 | +0.16(+0.42%) |
Nov 07, 2023 | 37.71 | 37.84 | 37.58 | 37.74 | 42,571 | +0.07(+0.19%) |
Nov 06, 2023 | 37.74 | 37.87 | 37.66 | 37.67 | 378,864 | -0.11(-0.29%) |
Nov 03, 2023 | 37.75 | 37.91 | 37.70 | 37.78 | 1,953,591 | +0.45(+1.21%) |
Nov 02, 2023 | 37.49 | 37.49 | 37.27 | 37.33 | 94,759 | +0.36(+0.97%) |
Nov 01, 2023 | 36.66 | 37.00 | 36.60 | 36.97 | 110,208 | +0.22(+0.60%) |
Oct 31, 2023 | 36.90 | 36.93 | 36.72 | 36.75 | 180,214 | -0.23(-0.62%) |
Oct 30, 2023 | 36.86 | 37.01 | 36.82 | 36.98 | 97,593 | +0.12(+0.33%) |
Oct 27, 2023 | 36.86 | 36.93 | 36.81 | 36.86 | 101,488 | +0.05(+0.14%) |
Oct 26, 2023 | 36.68 | 36.83 | 36.66 | 36.81 | 138,972 | +0.13(+0.35%) |
Oct 25, 2023 | 36.80 | 36.82 | 36.65 | 36.68 | 62,864 | -0.29(-0.78%) |
Oct 24, 2023 | 37.02 | 37.03 | 36.90 | 36.97 | 195,865 | -0.13(-0.35%) |
Oct 23, 2023 | 36.80 | 37.12 | 36.69 | 37.10 | 103,676 | +0.23(+0.62%) |
Oct 20, 2023 | 36.78 | 36.87 | 36.78 | 36.87 | 59,023 | +0.09(+0.24%) |
Oct 19, 2023 | 36.78 | 36.91 | 36.70 | 36.78 | 67,252 | +0.04(+0.11%) |
Oct 18, 2023 | 36.86 | 36.88 | 36.70 | 36.74 | 112,118 | -0.26(-0.70%) |
Oct 17, 2023 | 37.09 | 37.09 | 36.70 | 37.00 | 233,260 | -0.15(-0.40%) |
Oct 16, 2023 | 37.08 | 37.17 | 37.02 | 37.15 | 54,001 | -0.02(-0.05%) |
Oct 13, 2023 | 37.18 | 37.21 | 37.09 | 37.17 | 82,079 | +0.10(+0.27%) |
Oct 12, 2023 | 37.41 | 37.41 | 37.04 | 37.07 | 309,434 | -0.47(-1.25%) |
Oct 11, 2023 | 37.56 | 37.57 | 37.43 | 37.54 | 314,595 | +0.18(+0.48%) |
Oct 10, 2023 | 37.37 | 37.49 | 37.12 | 37.36 | 2,970,373 | +0.12(+0.32%) |
Oct 09, 2023 | 36.92 | 37.24 | 36.92 | 37.24 | 63,402 | +0.25(+0.68%) |
Oct 06, 2023 | 36.72 | 37.06 | 36.71 | 36.99 | 104,774 | +0.00(+0.00%) |
Oct 05, 2023 | 36.88 | 37.00 | 36.78 | 36.99 | 56,622 | +0.19(+0.52%) |
Oct 04, 2023 | 36.77 | 36.84 | 36.61 | 36.80 | 261,243 | +0.15(+0.41%) |
Oct 03, 2023 | 36.68 | 36.75 | 36.54 | 36.65 | 288,330 | -0.14(-0.38%) |
Oct 02, 2023 | 37.01 | 37.06 | 36.70 | 36.79 | 380,866 | -0.38(-1.02%) |
Sep 29, 2023 | 37.37 | 37.37 | 37.08 | 37.17 | 3,022,840 | +0.08(+0.22%) |
Sep 28, 2023 | 36.98 | 37.13 | 36.87 | 37.09 | 111,187 | +0.11(+0.30%) |
Sep 27, 2023 | 37.25 | 37.25 | 36.89 | 36.98 | 142,093 | -0.25(-0.67%) |
Sep 26, 2023 | 37.37 | 37.45 | 37.22 | 37.23 | 85,458 | -0.17(-0.45%) |
Sep 25, 2023 | 37.44 | 37.41 | 37.36 | 37.40 | 76,365 | -0.27(-0.72%) |
Sep 22, 2023 | 37.66 | 37.76 | 37.65 | 37.67 | 60,681 | +0.00(+0.00%) |
Sep 21, 2023 | 37.61 | 37.78 | 37.55 | 37.67 | 69,415 | -0.07(-0.19%) |
Sep 20, 2023 | 37.95 | 38.06 | 37.74 | 37.74 | 62,612 | -0.01(-0.03%) |
Sep 19, 2023 | 37.83 | 37.85 | 37.73 | 37.75 | 225,234 | -0.06(-0.16%) |
Sep 18, 2023 | 37.71 | 37.84 | 37.66 | 37.81 | 897,098 | -0.01(-0.03%) |
Sep 15, 2023 | 37.93 | 37.94 | 37.82 | 37.82 | 49,264 | -0.16(-0.42%) |
Sep 14, 2023 | 38.08 | 38.14 | 37.95 | 37.98 | 92,084 | -0.12(-0.31%) |
Sep 13, 2023 | 38.09 | 38.24 | 38.05 | 38.10 | 60,212 | +0.01(+0.03%) |
Sep 12, 2023 | 38.04 | 38.16 | 38.02 | 38.09 | 62,966 | -0.08(-0.21%) |
Sep 11, 2023 | 38.16 | 38.21 | 38.10 | 38.17 | 133,784 | +0.14(+0.37%) |
Sep 08, 2023 | 38.15 | 38.25 | 38.03 | 38.03 | 109,130 | -0.01(-0.03%) |
Sep 07, 2023 | 38.03 | 38.08 | 37.99 | 38.04 | 69,564 | +0.01(+0.03%) |
Sep 06, 2023 | 38.18 | 38.18 | 37.94 | 38.03 | 151,584 | -0.01(-0.03%) |
Sep 05, 2023 | 38.24 | 38.24 | 37.98 | 38.04 | 2,367,569 | -0.48(-1.25%) |
Sep 01, 2023 | 39.01 | 39.02 | 38.47 | 38.52 | 155,175 | -0.35(-0.90%) |
Aug 31, 2023 | 38.81 | 38.92 | 38.76 | 38.87 | 88,863 | -0.02(-0.05%) |
Aug 30, 2023 | 38.97 | 39.02 | 38.87 | 38.89 | 80,077 | +0.00(+0.00%) |
Aug 29, 2023 | 38.55 | 38.91 | 38.36 | 38.89 | 1,149,526 | +0.39(+1.01%) |
Aug 28, 2023 | 38.50 | 38.55 | 38.42 | 38.50 | 77,022 | +0.00(+0.00%) |
Aug 25, 2023 | 38.47 | 38.64 | 38.28 | 38.50 | 349,325 | -0.07(-0.18%) |
Aug 24, 2023 | 38.61 | 38.72 | 38.51 | 38.57 | 364,778 | -0.25(-0.64%) |
Aug 23, 2023 | 38.57 | 38.86 | 38.52 | 38.82 | 168,697 | +0.39(+1.01%) |
Aug 22, 2023 | 38.37 | 38.49 | 38.32 | 38.43 | 244,119 | +0.05(+0.13%) |
Aug 21, 2023 | 38.38 | 38.45 | 38.26 | 38.38 | 93,552 | -0.17(-0.44%) |
Aug 18, 2023 | 38.46 | 38.65 | 38.41 | 38.55 | 79,788 | +0.15(+0.39%) |
Aug 17, 2023 | 38.51 | 38.52 | 38.27 | 38.40 | 74,535 | -0.04(-0.10%) |
Aug 16, 2023 | 38.56 | 38.63 | 38.38 | 38.44 | 234,836 | -0.08(-0.21%) |
Aug 15, 2023 | 38.70 | 38.75 | 38.52 | 38.52 | 52,815 | -0.15(-0.39%) |
Aug 14, 2023 | 38.65 | 38.79 | 38.53 | 38.67 | 219,744 | -0.20(-0.51%) |
Aug 11, 2023 | 38.95 | 39.08 | 38.87 | 38.87 | 55,598 | -0.28(-0.72%) |
Aug 10, 2023 | 39.45 | 39.54 | 39.15 | 39.15 | 62,521 | -0.18(-0.46%) |
Aug 09, 2023 | 39.40 | 39.43 | 39.32 | 39.33 | 50,947 | -0.04(-0.10%) |
Aug 08, 2023 | 39.36 | 39.41 | 39.28 | 39.37 | 45,667 | +0.10(+0.25%) |
Aug 07, 2023 | 39.42 | 39.42 | 39.24 | 39.27 | 340,405 | -0.17(-0.43%) |
Aug 04, 2023 | 39.36 | 39.52 | 39.20 | 39.44 | 389,757 | +0.36(+0.92%) |
Aug 03, 2023 | 39.06 | 39.20 | 39.01 | 39.08 | 84,712 | -0.13(-0.33%) |
Aug 02, 2023 | 39.58 | 39.58 | 39.20 | 39.21 | 2,280,225 | -0.14(-0.36%) |
Aug 01, 2023 | 39.45 | 39.53 | 39.27 | 39.35 | 107,113 | -0.30(-0.76%) |
Jul 31, 2023 | 39.68 | 39.79 | 39.65 | 39.65 | 111,208 | -0.13(-0.33%) |
Jul 28, 2023 | 39.75 | 39.82 | 39.70 | 39.78 | 22,305 | +0.11(+0.28%) |
Jul 27, 2023 | 40.05 | 40.05 | 39.64 | 39.67 | 50,434 | -0.52(-1.29%) |
Jul 26, 2023 | 40.10 | 40.22 | 39.99 | 40.19 | 63,818 | +0.10(+0.25%) |
Jul 25, 2023 | 39.93 | 40.09 | 39.93 | 40.09 | 159,631 | +0.10(+0.25%) |
Jul 24, 2023 | 40.10 | 40.20 | 39.97 | 39.99 | 1,760,865 | -0.18(-0.45%) |
Jul 21, 2023 | 40.20 | 40.23 | 40.10 | 40.17 | 68,643 | -0.11(-0.27%) |
Jul 20, 2023 | 40.49 | 40.49 | 40.14 | 40.28 | 53,350 | -0.35(-0.86%) |
Jul 19, 2023 | 40.64 | 40.70 | 40.48 | 40.63 | 1,185,834 | -0.08(-0.20%) |
Jul 18, 2023 | 40.70 | 40.86 | 40.65 | 40.71 | 128,379 | +0.18(+0.44%) |
Jul 17, 2023 | 40.41 | 40.56 | 40.36 | 40.53 | 51,015 | +0.08(+0.20%) |
Jul 14, 2023 | 40.57 | 40.58 | 40.36 | 40.45 | 731,306 | -0.22(-0.54%) |
Jul 13, 2023 | 40.45 | 40.70 | 40.41 | 40.67 | 263,217 | +0.62(+1.55%) |
Jul 12, 2023 | 39.81 | 40.14 | 39.79 | 40.05 | 1,506,087 | +0.63(+1.60%) |
Jul 11, 2023 | 39.34 | 39.44 | 39.26 | 39.42 | 371,762 | +0.08(+0.20%) |
Jul 10, 2023 | 39.20 | 39.36 | 39.06 | 39.34 | 214,784 | +0.10(+0.25%) |
Jul 07, 2023 | 39.03 | 39.32 | 38.99 | 39.24 | 63,354 | +0.21(+0.54%) |
Jul 06, 2023 | 39.10 | 39.10 | 38.80 | 39.03 | 150,115 | -0.22(-0.56%) |
Jul 05, 2023 | 39.46 | 39.49 | 39.06 | 39.25 | 105,083 | -0.25(-0.63%) |
Jul 03, 2023 | 39.49 | 39.66 | 39.37 | 39.50 | 270,215 | -0.09(-0.23%) |
Jun 30, 2023 | 39.41 | 39.64 | 39.40 | 39.59 | 195,450 | +0.25(+0.64%) |
Jun 29, 2023 | 39.37 | 39.42 | 39.26 | 39.34 | 48,286 | -0.38(-0.96%) |
Jun 28, 2023 | 39.71 | 39.81 | 39.56 | 39.72 | 79,126 | -0.07(-0.18%) |
Jun 27, 2023 | 39.96 | 39.96 | 39.63 | 39.79 | 277,661 | -0.06(-0.15%) |
Jun 26, 2023 | 39.74 | 39.86 | 39.66 | 39.85 | 81,393 | +0.22(+0.56%) |
Jun 23, 2023 | 39.75 | 39.75 | 39.53 | 39.63 | 54,548 | -0.06(-0.15%) |
Jun 22, 2023 | 39.74 | 39.79 | 39.59 | 39.69 | 67,431 | -0.31(-0.78%) |
Jun 21, 2023 | 39.69 | 40.00 | 39.62 | 40.00 | 124,654 | +0.23(+0.58%) |
Jun 20, 2023 | 39.52 | 39.77 | 39.52 | 39.77 | 196,479 | +0.01(+0.03%) |
Jun 16, 2023 | 39.78 | 39.91 | 39.74 | 39.76 | 70,254 | +0.00(+0.00%) |
Jun 15, 2023 | 39.58 | 39.84 | 39.54 | 39.76 | 81,988 | +0.36(+0.91%) |
Jun 14, 2023 | 39.63 | 39.67 | 39.32 | 39.40 | 136,925 | +0.04(+0.10%) |
Jun 13, 2023 | 39.65 | 39.65 | 39.08 | 39.36 | 153,726 | -0.10(-0.25%) |
Jun 12, 2023 | 39.52 | 39.57 | 39.35 | 39.46 | 1,523,680 | +0.02(+0.05%) |
Jun 09, 2023 | 39.41 | 39.49 | 39.29 | 39.44 | 95,963 | +0.06(+0.15%) |
Jun 08, 2023 | 39.13 | 39.39 | 39.13 | 39.38 | 119,015 | +0.42(+1.08%) |
Jun 07, 2023 | 39.21 | 39.32 | 38.91 | 38.96 | 138,966 | -0.27(-0.69%) |
Jun 06, 2023 | 39.12 | 39.24 | 39.00 | 39.23 | 200,106 | +0.08(+0.20%) |
Jun 05, 2023 | 39.05 | 39.21 | 39.00 | 39.15 | 133,752 | -0.04(-0.10%) |
Jun 02, 2023 | 39.47 | 39.53 | 39.18 | 39.19 | 56,475 | -0.38(-0.96%) |
Jun 01, 2023 | 39.30 | 39.62 | 39.30 | 39.57 | 278,946 | +0.38(+0.97%) |
May 31, 2023 | 39.08 | 39.29 | 38.99 | 39.19 | 124,509 | +0.08(+0.20%) |
May 30, 2023 | 39.07 | 39.37 | 39.03 | 39.11 | 835,659 | +0.35(+0.90%) |
May 26, 2023 | 38.69 | 38.84 | 38.61 | 38.76 | 178,562 | +0.10(+0.26%) |
May 25, 2023 | 38.90 | 38.93 | 38.63 | 38.66 | 187,882 | -0.35(-0.90%) |
May 24, 2023 | 39.22 | 39.23 | 38.94 | 39.01 | 105,030 | -0.21(-0.54%) |
May 23, 2023 | 39.19 | 39.27 | 39.01 | 39.22 | 122,783 | -0.20(-0.51%) |
May 22, 2023 | 38.98 | 39.91 | 38.98 | 39.42 | 279,711 | +0.05(+0.13%) |
May 19, 2023 | 39.26 | 39.56 | 39.23 | 39.37 | 106,930 | +0.12(+0.32%) |
May 18, 2023 | 39.41 | 39.43 | 39.18 | 39.24 | 79,832 | -0.58(-1.44%) |
May 17, 2023 | 39.88 | 39.88 | 39.72 | 39.82 | 68,889 | -0.08(-0.20%) |
May 16, 2023 | 40.02 | 40.09 | 39.84 | 39.90 | 128,858 | -0.11(-0.27%) |
May 15, 2023 | 40.02 | 40.12 | 39.97 | 40.01 | 169,153 | -0.05(-0.12%) |
May 12, 2023 | 40.30 | 40.30 | 39.95 | 40.06 | 159,395 | -0.36(-0.89%) |
May 11, 2023 | 40.55 | 40.57 | 40.41 | 40.42 | 41,576 | -0.13(-0.32%) |
May 10, 2023 | 40.40 | 40.56 | 40.35 | 40.55 | 170,229 | +0.37(+0.92%) |
May 09, 2023 | 40.25 | 40.25 | 40.21 | 40.18 | 85,506 | -0.14(-0.35%) |
May 08, 2023 | 40.49 | 40.53 | 40.28 | 40.32 | 61,369 | -0.19(-0.47%) |
May 05, 2023 | 40.39 | 40.59 | 40.33 | 40.51 | 98,727 | -0.17(-0.42%) |
May 04, 2023 | 40.49 | 40.83 | 40.46 | 40.68 | 462,380 | +0.14(+0.35%) |
May 03, 2023 | 40.52 | 40.62 | 40.45 | 40.54 | 161,976 | +0.21(+0.52%) |
May 02, 2023 | 39.89 | 40.33 | 39.89 | 40.33 | 200,330 | +0.45(+1.13%) |
May 01, 2023 | 40.25 | 40.35 | 39.82 | 39.88 | 874,082 | -0.53(-1.31%) |
Apr 28, 2023 | 40.19 | 40.46 | 40.16 | 40.41 | 642,971 | +0.31(+0.79%) |
Apr 27, 2023 | 40.09 | 40.16 | 40.01 | 40.09 | 265,773 | -0.16(-0.41%) |
Apr 26, 2023 | 40.43 | 40.45 | 40.18 | 40.26 | 106,424 | +0.12(+0.30%) |
Apr 25, 2023 | 40.15 | 40.24 | 40.03 | 40.14 | 58,493 | +0.18(+0.45%) |
Apr 24, 2023 | 39.99 | 40.07 | 39.94 | 39.96 | 44,897 | +0.00(+0.00%) |
Apr 21, 2023 | 39.80 | 40.07 | 39.77 | 39.96 | 1,192,485 | +0.04(+0.10%) |
Apr 20, 2023 | 39.95 | 40.08 | 39.71 | 39.92 | 74,413 | +0.08(+0.20%) |
Apr 19, 2023 | 39.91 | 39.97 | 39.77 | 39.84 | 109,680 | -0.12(-0.30%) |
Apr 18, 2023 | 39.95 | 40.04 | 39.88 | 39.96 | 131,703 | +0.01(+0.03%) |
Apr 17, 2023 | 39.95 | 39.97 | 39.77 | 39.95 | 71,108 | -0.24(-0.60%) |
Apr 14, 2023 | 40.35 | 40.43 | 40.05 | 40.19 | 64,133 | -0.35(-0.86%) |
Apr 13, 2023 | 40.62 | 40.69 | 40.50 | 40.54 | 68,411 | +0.17(+0.42%) |
Apr 12, 2023 | 40.47 | 40.47 | 40.22 | 40.37 | 115,820 | +0.18(+0.45%) |
Apr 11, 2023 | 40.29 | 40.29 | 40.08 | 40.19 | 264,925 | +0.01(+0.02%) |
Apr 10, 2023 | 40.34 | 40.34 | 40.05 | 40.18 | 250,983 | -0.42(-1.03%) |
Apr 06, 2023 | 40.69 | 40.73 | 40.58 | 40.60 | 171,321 | -0.04(-0.10%) |
Apr 05, 2023 | 40.80 | 40.85 | 40.60 | 40.64 | 259,809 | -0.02(-0.05%) |
Apr 04, 2023 | 40.54 | 40.70 | 40.26 | 40.66 | 323,079 | +0.12(+0.30%) |
Apr 03, 2023 | 40.26 | 40.58 | 40.21 | 40.54 | 302,024 | +0.33(+0.82%) |
Mar 31, 2023 | 40.19 | 40.28 | 40.01 | 40.21 | 1,263,225 | -0.13(-0.32%) |
Mar 30, 2023 | 40.27 | 40.35 | 40.22 | 40.34 | 358,218 | +0.11(+0.27%) |
Mar 29, 2023 | 40.18 | 40.35 | 40.15 | 40.23 | 1,210,240 | -0.17(-0.42%) |
Mar 28, 2023 | 40.25 | 40.42 | 40.19 | 40.40 | 87,243 | +0.22(+0.55%) |
Mar 27, 2023 | 40.18 | 40.24 | 40.10 | 40.18 | 411,704 | -0.16(-0.40%) |
Mar 24, 2023 | 40.49 | 40.53 | 40.29 | 40.34 | 65,162 | -0.27(-0.66%) |
Mar 23, 2023 | 40.41 | 40.73 | 40.41 | 40.61 | 2,577,297 | +0.17(+0.42%) |
Mar 22, 2023 | 39.88 | 40.60 | 39.78 | 40.44 | 844,118 | +0.40(+1.00%) |
Mar 21, 2023 | 40.13 | 40.21 | 39.95 | 40.04 | 265,722 | -0.23(-0.57%) |
Mar 20, 2023 | 40.27 | 40.38 | 40.11 | 40.27 | 366,114 | +0.24(+0.60%) |
Mar 17, 2023 | 39.87 | 40.20 | 39.82 | 40.03 | 122,493 | +0.48(+1.21%) |
Mar 16, 2023 | 39.75 | 39.92 | 39.41 | 39.55 | 689,088 | -0.01(-0.03%) |
Mar 15, 2023 | 39.70 | 39.85 | 39.54 | 39.56 | 182,510 | -0.01(-0.03%) |
Mar 14, 2023 | 39.75 | 39.85 | 39.46 | 39.57 | 2,195,320 | -0.25(-0.63%) |
Mar 13, 2023 | 39.81 | 40.07 | 39.62 | 39.82 | 181,354 | +0.84(+2.15%) |
Mar 10, 2023 | 38.96 | 39.21 | 38.89 | 38.98 | 164,060 | +0.55(+1.43%) |
Mar 09, 2023 | 38.30 | 38.50 | 38.30 | 38.43 | 108,444 | +0.19(+0.50%) |
Mar 08, 2023 | 38.27 | 38.34 | 38.12 | 38.24 | 133,323 | +0.10(+0.26%) |
Mar 07, 2023 | 38.49 | 38.53 | 38.11 | 38.14 | 732,917 | -0.29(-0.75%) |
Mar 06, 2023 | 38.57 | 38.59 | 38.42 | 38.43 | 137,766 | -0.04(-0.10%) |
Mar 03, 2023 | 38.40 | 38.56 | 38.26 | 38.47 | 154,633 | +0.31(+0.81%) |
Mar 02, 2023 | 38.14 | 38.20 | 38.02 | 38.16 | 840,104 | -0.30(-0.78%) |