Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 43.93 | 43.98 | 43.88 | 43.97 | 239,481 | +0.19(+0.43%) |
May 30, 2024 | 43.70 | 43.80 | 43.70 | 43.78 | 192,307 | +0.20(+0.46%) |
May 29, 2024 | 43.65 | 43.65 | 43.53 | 43.58 | 268,289 | -0.16(-0.37%) |
May 28, 2024 | 44.00 | 44.00 | 43.73 | 43.74 | 211,695 | -0.21(-0.48%) |
May 24, 2024 | 43.85 | 43.95 | 43.83 | 43.95 | 257,576 | +0.12(+0.27%) |
May 23, 2024 | 44.04 | 44.04 | 43.81 | 43.83 | 456,979 | -0.17(-0.39%) |
May 22, 2024 | 43.97 | 44.05 | 43.97 | 44.00 | 240,495 | -0.06(-0.14%) |
May 21, 2024 | 44.11 | 44.11 | 44.05 | 44.06 | 266,041 | +0.04(+0.09%) |
May 20, 2024 | 44.00 | 44.04 | 43.99 | 44.02 | 284,323 | -0.02(-0.05%) |
May 17, 2024 | 44.07 | 44.11 | 44.03 | 44.04 | 316,638 | -0.06(-0.14%) |
May 16, 2024 | 44.20 | 44.20 | 44.09 | 44.10 | 279,339 | -0.03(-0.07%) |
May 15, 2024 | 44.09 | 44.18 | 44.02 | 44.13 | 248,856 | +0.30(+0.68%) |
May 14, 2024 | 43.83 | 43.87 | 43.78 | 43.83 | 223,974 | +0.11(+0.25%) |
May 13, 2024 | 43.80 | 43.81 | 43.70 | 43.72 | 253,602 | +0.03(+0.07%) |
May 10, 2024 | 43.77 | 43.77 | 43.67 | 43.69 | 221,412 | -0.13(-0.30%) |
May 09, 2024 | 43.75 | 43.85 | 43.72 | 43.82 | 350,954 | +0.04(+0.09%) |
May 08, 2024 | 43.76 | 43.81 | 43.76 | 43.78 | 198,044 | -0.07(-0.16%) |
May 07, 2024 | 43.95 | 43.98 | 43.84 | 43.85 | 211,933 | -0.01(-0.02%) |
May 06, 2024 | 43.80 | 43.86 | 43.78 | 43.86 | 192,847 | +0.07(+0.16%) |
May 03, 2024 | 43.81 | 43.84 | 43.65 | 43.79 | 369,743 | +0.27(+0.62%) |
May 02, 2024 | 43.31 | 43.53 | 43.27 | 43.52 | 230,626 | +0.25(+0.58%) |
May 01, 2024 | 43.18 | 43.43 | 43.13 | 43.27 | 387,689 | +0.17(+0.39%) |
Apr 30, 2024 | 43.15 | 43.20 | 43.07 | 43.10 | 280,001 | -0.20(-0.46%) |
Apr 29, 2024 | 43.24 | 43.32 | 43.20 | 43.30 | 288,604 | +0.17(+0.39%) |
Apr 26, 2024 | 43.12 | 43.21 | 43.11 | 43.13 | 213,738 | +0.11(+0.25%) |
Apr 25, 2024 | 42.91 | 43.04 | 42.83 | 43.02 | 359,163 | -0.10(-0.23%) |
Apr 24, 2024 | 43.15 | 43.17 | 43.04 | 43.12 | 227,256 | -0.12(-0.28%) |
Apr 23, 2024 | 43.13 | 43.34 | 43.09 | 43.24 | 315,753 | +0.09(+0.21%) |
Apr 22, 2024 | 43.06 | 43.15 | 43.04 | 43.15 | 302,211 | +0.11(+0.25%) |
Apr 19, 2024 | 43.09 | 43.12 | 43.03 | 43.04 | 666,406 | +0.05(+0.12%) |
Apr 18, 2024 | 43.10 | 43.10 | 42.96 | 42.99 | 691,700 | -0.11(-0.25%) |
Apr 17, 2024 | 43.10 | 43.17 | 43.01 | 43.10 | 398,253 | +0.18(+0.42%) |
Apr 16, 2024 | 42.91 | 42.94 | 42.81 | 42.92 | 585,830 | -0.10(-0.23%) |
Apr 15, 2024 | 43.18 | 43.18 | 42.99 | 43.02 | 474,692 | -0.33(-0.76%) |
Apr 12, 2024 | 43.43 | 43.43 | 43.35 | 43.35 | 227,402 | +0.08(+0.18%) |
Apr 11, 2024 | 43.41 | 43.43 | 43.20 | 43.27 | 439,362 | -0.06(-0.14%) |
Apr 10, 2024 | 43.49 | 43.53 | 43.28 | 43.33 | 482,058 | -0.51(-1.16%) |
Apr 09, 2024 | 43.81 | 43.86 | 43.78 | 43.84 | 206,629 | +0.15(+0.34%) |
Apr 08, 2024 | 43.67 | 43.74 | 43.63 | 43.69 | 619,315 | -0.07(-0.16%) |
Apr 05, 2024 | 43.72 | 43.84 | 43.72 | 43.76 | 254,357 | -0.14(-0.32%) |
Apr 04, 2024 | 43.92 | 43.92 | 43.79 | 43.90 | 391,065 | +0.05(+0.11%) |
Apr 03, 2024 | 43.70 | 43.85 | 43.62 | 43.85 | 395,375 | +0.08(+0.18%) |
Apr 02, 2024 | 43.70 | 43.79 | 43.62 | 43.77 | 387,126 | -0.07(-0.16%) |
Apr 01, 2024 | 44.02 | 44.02 | 43.78 | 43.84 | 334,282 | -0.27(-0.60%) |
Mar 28, 2024 | 44.11 | 44.19 | 44.08 | 44.10 | 313,219 | -0.07(-0.16%) |
Mar 27, 2024 | 44.01 | 44.17 | 44.00 | 44.17 | 287,067 | +0.23(+0.52%) |
Mar 26, 2024 | 44.05 | 44.05 | 43.90 | 43.94 | 293,941 | -0.04(-0.09%) |
Mar 25, 2024 | 44.09 | 44.09 | 43.96 | 43.98 | 271,640 | -0.09(-0.20%) |
Mar 22, 2024 | 44.11 | 44.14 | 44.06 | 44.07 | 303,048 | +0.12(+0.27%) |
Mar 21, 2024 | 44.01 | 44.02 | 43.89 | 43.95 | 319,847 | +0.05(+0.11%) |
Mar 20, 2024 | 43.83 | 43.93 | 43.74 | 43.90 | 385,471 | +0.09(+0.20%) |
Mar 19, 2024 | 43.76 | 43.86 | 43.73 | 43.82 | 248,444 | +0.15(+0.34%) |
Mar 18, 2024 | 43.73 | 43.75 | 43.67 | 43.67 | 260,127 | -0.07(-0.16%) |
Mar 15, 2024 | 43.74 | 43.77 | 43.68 | 43.74 | 317,008 | +0.02(+0.05%) |
Mar 14, 2024 | 43.88 | 43.88 | 43.72 | 43.72 | 282,870 | -0.29(-0.65%) |
Mar 13, 2024 | 44.03 | 44.09 | 43.98 | 44.00 | 263,966 | -0.04(-0.09%) |
Mar 12, 2024 | 44.10 | 44.11 | 44.00 | 44.04 | 303,683 | -0.11(-0.25%) |
Mar 11, 2024 | 44.16 | 44.20 | 44.11 | 44.15 | 285,007 | +0.00(+0.00%) |
Mar 08, 2024 | 44.20 | 44.25 | 44.14 | 44.15 | 317,113 | +0.07(+0.16%) |
Mar 07, 2024 | 44.08 | 44.10 | 44.00 | 44.08 | 264,692 | +0.13(+0.29%) |
Mar 06, 2024 | 43.99 | 44.09 | 43.95 | 43.95 | 233,205 | +0.07(+0.16%) |
Mar 05, 2024 | 43.87 | 43.95 | 43.84 | 43.88 | 303,569 | +0.18(+0.41%) |
Mar 04, 2024 | 43.74 | 43.76 | 43.69 | 43.71 | 286,693 | -0.11(-0.25%) |
Mar 01, 2024 | 43.55 | 43.83 | 43.43 | 43.82 | 559,338 | +0.23(+0.53%) |
Feb 29, 2024 | 43.58 | 43.68 | 43.52 | 43.58 | 259,874 | +0.06(+0.14%) |
Feb 28, 2024 | 43.49 | 43.52 | 43.45 | 43.52 | 347,720 | +0.03(+0.07%) |
Feb 27, 2024 | 43.52 | 43.57 | 43.46 | 43.49 | 384,055 | -0.05(-0.11%) |
Feb 26, 2024 | 43.61 | 43.62 | 43.46 | 43.54 | 283,663 | -0.08(-0.18%) |
Feb 23, 2024 | 43.56 | 43.68 | 43.55 | 43.62 | 372,712 | +0.06(+0.14%) |
Feb 22, 2024 | 43.56 | 43.63 | 43.49 | 43.56 | 246,754 | +0.01(+0.03%) |
Feb 21, 2024 | 43.68 | 43.68 | 43.49 | 43.55 | 307,753 | -0.09(-0.21%) |
Feb 20, 2024 | 43.62 | 43.66 | 43.55 | 43.64 | 491,813 | +0.12(+0.27%) |
Feb 16, 2024 | 43.47 | 43.53 | 43.45 | 43.52 | 403,168 | -0.13(-0.29%) |
Feb 15, 2024 | 43.70 | 43.70 | 43.57 | 43.65 | 10,857,189 | +0.15(+0.34%) |
Feb 14, 2024 | 43.42 | 43.52 | 43.40 | 43.50 | 322,621 | +0.19(+0.43%) |
Feb 13, 2024 | 43.43 | 43.46 | 43.31 | 43.32 | 290,619 | -0.43(-0.99%) |
Feb 12, 2024 | 43.74 | 43.78 | 43.65 | 43.75 | 259,481 | +0.06(+0.14%) |
Feb 09, 2024 | 43.66 | 43.70 | 43.63 | 43.69 | 213,107 | -0.05(-0.11%) |
Feb 08, 2024 | 43.82 | 43.82 | 43.71 | 43.74 | 313,397 | -0.11(-0.25%) |
Feb 07, 2024 | 43.89 | 44.02 | 43.84 | 43.85 | 288,123 | -0.12(-0.27%) |
Feb 06, 2024 | 43.83 | 44.02 | 43.81 | 43.97 | 322,151 | +0.25(+0.56%) |
Feb 05, 2024 | 43.86 | 43.86 | 43.69 | 43.72 | 370,005 | -0.38(-0.85%) |
Feb 02, 2024 | 44.06 | 44.10 | 43.96 | 44.10 | 477,364 | -0.33(-0.73%) |
Feb 01, 2024 | 44.42 | 44.48 | 44.29 | 44.42 | 395,092 | +0.22(+0.50%) |
Jan 31, 2024 | 44.17 | 44.27 | 44.05 | 44.20 | 598,503 | +0.19(+0.42%) |
Jan 30, 2024 | 44.01 | 44.03 | 43.84 | 44.01 | 265,663 | +0.10(+0.22%) |
Jan 29, 2024 | 43.91 | 43.99 | 43.87 | 43.92 | 332,343 | +0.15(+0.34%) |
Jan 26, 2024 | 43.90 | 43.90 | 43.76 | 43.77 | 397,835 | -0.11(-0.25%) |
Jan 25, 2024 | 43.83 | 43.88 | 43.76 | 43.88 | 926,699 | +0.26(+0.59%) |
Jan 24, 2024 | 43.89 | 43.90 | 43.62 | 43.62 | 204,883 | -0.10(-0.22%) |
Jan 23, 2024 | 43.75 | 43.75 | 43.66 | 43.72 | 380,678 | -0.09(-0.20%) |
Jan 22, 2024 | 43.84 | 43.87 | 43.77 | 43.81 | 492,229 | +0.08(+0.18%) |
Jan 19, 2024 | 43.73 | 43.73 | 43.54 | 43.73 | 301,084 | +0.01(+0.02%) |
Jan 18, 2024 | 43.77 | 43.77 | 43.66 | 43.72 | 451,777 | -0.04(-0.09%) |
Jan 17, 2024 | 43.75 | 43.76 | 43.61 | 43.76 | 333,027 | -0.09(-0.20%) |
Jan 16, 2024 | 43.99 | 44.04 | 43.79 | 43.85 | 373,420 | -0.35(-0.80%) |
Jan 12, 2024 | 44.19 | 44.29 | 44.07 | 44.20 | 369,916 | +0.15(+0.33%) |
Jan 11, 2024 | 43.88 | 44.09 | 43.83 | 44.05 | 1,481,956 | +0.23(+0.52%) |
Jan 10, 2024 | 43.97 | 44.01 | 43.79 | 43.83 | 489,223 | -0.05(-0.11%) |
Jan 09, 2024 | 43.82 | 43.90 | 43.77 | 43.88 | 671,366 | +0.08(+0.18%) |
Jan 08, 2024 | 43.65 | 43.89 | 43.65 | 43.80 | 691,886 | +0.16(+0.36%) |
Jan 05, 2024 | 43.65 | 43.93 | 43.62 | 43.64 | 605,983 | -0.10(-0.22%) |
Jan 04, 2024 | 43.76 | 43.80 | 43.69 | 43.74 | 320,137 | -0.22(-0.49%) |
Jan 03, 2024 | 43.84 | 43.97 | 43.71 | 43.96 | 295,882 | -0.06(-0.13%) |
Jan 02, 2024 | 44.00 | 44.06 | 43.96 | 44.01 | 534,790 | -0.17(-0.38%) |
Dec 29, 2023 | 44.29 | 44.33 | 44.18 | 44.18 | 239,734 | -0.15(-0.33%) |
Dec 28, 2023 | 44.37 | 44.40 | 44.27 | 44.33 | 250,648 | -0.08(-0.18%) |
Dec 27, 2023 | 44.26 | 44.43 | 44.21 | 44.41 | 263,886 | +0.28(+0.62%) |
Dec 26, 2023 | 44.09 | 44.13 | 44.02 | 44.13 | 232,999 | +0.13(+0.29%) |
Dec 22, 2023 | 44.10 | 44.13 | 43.97 | 44.00 | 387,789 | -0.05(-0.11%) |
Dec 21, 2023 | 44.16 | 44.16 | 43.98 | 44.05 | 461,781 | +0.04(+0.09%) |
Dec 20, 2023 | 43.94 | 44.02 | 43.87 | 44.01 | 305,762 | +0.14(+0.31%) |
Dec 19, 2023 | 43.90 | 43.95 | 43.85 | 43.88 | 281,957 | +0.10(+0.22%) |
Dec 18, 2023 | 43.81 | 43.85 | 43.78 | 43.78 | 260,269 | -0.12(-0.27%) |
Dec 15, 2023 | 43.88 | 43.97 | 43.84 | 43.90 | 587,139 | -0.01(-0.03%) |
Dec 14, 2023 | 43.89 | 44.03 | 43.85 | 43.91 | 455,342 | +0.29(+0.67%) |
Dec 13, 2023 | 43.11 | 43.68 | 43.08 | 43.61 | 369,382 | +0.67(+1.55%) |
Dec 12, 2023 | 42.82 | 43.00 | 42.76 | 42.95 | 676,573 | +0.13(+0.30%) |
Dec 11, 2023 | 42.77 | 42.82 | 42.66 | 42.82 | 246,173 | +0.00(+0.00%) |
Dec 08, 2023 | 42.81 | 42.90 | 42.75 | 42.82 | 308,227 | -0.21(-0.48%) |
Dec 07, 2023 | 42.97 | 43.08 | 42.93 | 43.03 | 263,137 | +0.05(+0.11%) |
Dec 06, 2023 | 42.97 | 43.03 | 42.92 | 42.98 | 240,354 | +0.09(+0.21%) |
Dec 05, 2023 | 42.80 | 42.93 | 42.77 | 42.89 | 261,465 | +0.12(+0.27%) |
Dec 04, 2023 | 42.75 | 42.77 | 42.61 | 42.77 | 244,808 | -0.05(-0.11%) |
Dec 01, 2023 | 42.49 | 42.86 | 42.45 | 42.82 | 283,515 | +0.31(+0.74%) |
Nov 30, 2023 | 42.55 | 42.55 | 42.39 | 42.51 | 288,251 | -0.12(-0.27%) |
Nov 29, 2023 | 42.54 | 42.65 | 42.52 | 42.62 | 239,149 | +0.24(+0.58%) |
Nov 28, 2023 | 42.16 | 42.38 | 42.14 | 42.38 | 251,952 | +0.16(+0.37%) |
Nov 27, 2023 | 42.05 | 42.22 | 42.00 | 42.22 | 274,570 | +0.26(+0.63%) |
Nov 24, 2023 | 41.99 | 42.01 | 41.95 | 41.96 | 191,388 | -0.15(-0.35%) |
Nov 22, 2023 | 42.12 | 42.14 | 41.98 | 42.11 | 230,639 | +0.09(+0.21%) |
Nov 21, 2023 | 42.02 | 42.03 | 41.93 | 42.02 | 337,151 | +0.06(+0.14%) |
Nov 20, 2023 | 41.84 | 41.98 | 41.79 | 41.96 | 255,315 | +0.09(+0.21%) |
Nov 17, 2023 | 41.90 | 41.91 | 41.78 | 41.87 | 246,164 | +0.11(+0.26%) |
Nov 16, 2023 | 41.67 | 41.80 | 41.67 | 41.77 | 260,214 | +0.26(+0.63%) |
Nov 15, 2023 | 41.56 | 41.56 | 41.44 | 41.50 | 387,401 | -0.16(-0.37%) |
Nov 14, 2023 | 41.64 | 41.74 | 41.63 | 41.66 | 335,681 | +0.53(+1.28%) |
Nov 13, 2023 | 41.01 | 41.13 | 40.96 | 41.13 | 200,312 | +0.01(+0.02%) |
Nov 10, 2023 | 41.16 | 41.16 | 41.04 | 41.12 | 213,972 | +0.16(+0.38%) |
Nov 09, 2023 | 41.22 | 41.22 | 40.95 | 40.97 | 264,850 | -0.26(-0.64%) |
Nov 08, 2023 | 41.15 | 41.30 | 41.15 | 41.23 | 201,495 | +0.11(+0.26%) |
Nov 07, 2023 | 41.01 | 41.19 | 40.99 | 41.12 | 171,058 | +0.19(+0.45%) |
Nov 06, 2023 | 41.03 | 41.03 | 40.89 | 40.94 | 274,114 | -0.20(-0.47%) |
Nov 03, 2023 | 41.27 | 41.35 | 41.09 | 41.13 | 255,958 | +0.29(+0.72%) |
Nov 02, 2023 | 40.84 | 40.89 | 40.77 | 40.84 | 363,656 | +0.28(+0.70%) |
Nov 01, 2023 | 40.19 | 40.57 | 40.19 | 40.56 | 516,533 | +0.43(+1.08%) |
Oct 31, 2023 | 40.16 | 40.25 | 40.07 | 40.12 | 290,582 | +0.01(+0.02%) |
Oct 30, 2023 | 40.09 | 40.17 | 40.04 | 40.11 | 557,088 | -0.11(-0.27%) |
Oct 27, 2023 | 40.22 | 40.25 | 40.11 | 40.22 | 377,687 | +0.02(+0.05%) |
Oct 26, 2023 | 40.04 | 40.24 | 40.02 | 40.20 | 472,760 | +0.19(+0.49%) |
Oct 25, 2023 | 40.14 | 40.14 | 39.94 | 40.01 | 340,114 | -0.26(-0.65%) |
Oct 24, 2023 | 40.18 | 40.28 | 40.12 | 40.27 | 249,853 | +0.11(+0.27%) |
Oct 23, 2023 | 39.84 | 40.20 | 39.78 | 40.16 | 574,399 | +0.20(+0.51%) |
Oct 20, 2023 | 39.85 | 39.98 | 39.82 | 39.96 | 849,085 | +0.19(+0.49%) |
Oct 19, 2023 | 39.92 | 40.00 | 39.74 | 39.76 | 3,105,392 | -0.20(-0.51%) |
Oct 18, 2023 | 40.11 | 40.12 | 39.93 | 39.97 | 788,411 | -0.23(-0.58%) |
Oct 17, 2023 | 40.23 | 40.30 | 40.11 | 40.20 | 340,833 | -0.33(-0.81%) |
Oct 16, 2023 | 40.56 | 40.60 | 40.51 | 40.53 | 237,622 | -0.18(-0.45%) |
Oct 13, 2023 | 40.82 | 40.84 | 40.68 | 40.72 | 268,119 | +0.14(+0.34%) |
Oct 12, 2023 | 40.81 | 40.81 | 40.50 | 40.58 | 313,200 | -0.29(-0.71%) |
Oct 11, 2023 | 40.87 | 40.88 | 40.74 | 40.87 | 295,027 | +0.16(+0.41%) |
Oct 10, 2023 | 40.60 | 40.82 | 40.55 | 40.71 | 212,747 | -0.07(-0.17%) |
Oct 09, 2023 | 40.51 | 40.77 | 40.44 | 40.77 | 156,104 | +0.50(+1.25%) |
Oct 06, 2023 | 40.12 | 40.33 | 40.06 | 40.27 | 430,894 | -0.14(-0.34%) |
Oct 05, 2023 | 40.49 | 40.52 | 40.35 | 40.40 | 192,819 | +0.00(+0.00%) |
Oct 04, 2023 | 40.29 | 40.40 | 40.17 | 40.40 | 690,631 | +0.28(+0.70%) |
Oct 03, 2023 | 40.40 | 40.43 | 40.10 | 40.12 | 1,723,274 | -0.33(-0.82%) |
Oct 02, 2023 | 40.59 | 40.64 | 40.45 | 40.45 | 816,691 | -0.33(-0.81%) |
Sep 29, 2023 | 40.99 | 41.02 | 40.73 | 40.78 | 255,695 | -0.02(-0.05%) |
Sep 28, 2023 | 40.69 | 40.80 | 40.54 | 40.80 | 844,984 | +0.10(+0.24%) |
Sep 27, 2023 | 41.06 | 41.06 | 40.61 | 40.71 | 1,548,514 | -0.20(-0.50%) |
Sep 26, 2023 | 41.07 | 41.07 | 40.88 | 40.91 | 695,551 | -0.08(-0.19%) |
Sep 25, 2023 | 41.06 | 41.09 | 40.99 | 40.99 | 505,677 | -0.26(-0.63%) |
Sep 22, 2023 | 41.14 | 41.27 | 41.10 | 41.25 | 333,148 | +0.19(+0.47%) |
Sep 21, 2023 | 41.12 | 41.12 | 41.05 | 41.06 | 975,184 | -0.28(-0.68%) |
Sep 20, 2023 | 41.48 | 41.53 | 41.32 | 41.34 | 287,063 | -0.02(-0.05%) |
Sep 19, 2023 | 41.40 | 41.42 | 41.35 | 41.35 | 427,732 | -0.13(-0.30%) |
Sep 18, 2023 | 41.38 | 41.49 | 41.37 | 41.48 | 268,411 | +0.05(+0.12%) |
Sep 15, 2023 | 41.47 | 41.49 | 41.40 | 41.43 | 248,741 | -0.08(-0.19%) |
Sep 14, 2023 | 41.64 | 41.64 | 41.49 | 41.51 | 227,314 | -0.04(-0.09%) |
Sep 13, 2023 | 41.43 | 41.58 | 41.43 | 41.55 | 224,755 | +0.08(+0.19%) |
Sep 12, 2023 | 41.49 | 41.50 | 41.43 | 41.47 | 225,521 | -0.03(-0.07%) |
Sep 11, 2023 | 41.53 | 41.53 | 41.45 | 41.50 | 258,022 | -0.05(-0.12%) |
Sep 08, 2023 | 41.64 | 41.68 | 41.53 | 41.55 | 176,278 | +0.00(+0.00%) |
Sep 07, 2023 | 41.42 | 41.55 | 41.41 | 41.55 | 240,392 | +0.19(+0.47%) |
Sep 06, 2023 | 41.50 | 41.50 | 41.33 | 41.35 | 256,868 | -0.14(-0.33%) |
Sep 05, 2023 | 41.62 | 41.62 | 41.48 | 41.49 | 507,273 | -0.22(-0.53%) |
Sep 01, 2023 | 41.99 | 41.99 | 41.66 | 41.71 | 664,765 | -0.17(-0.41%) |
Aug 31, 2023 | 41.88 | 41.95 | 41.86 | 41.88 | 280,566 | +0.06(+0.14%) |
Aug 30, 2023 | 41.91 | 41.92 | 41.82 | 41.83 | 2,142,069 | -0.05(-0.11%) |
Aug 29, 2023 | 41.57 | 41.89 | 41.54 | 41.87 | 362,452 | +0.30(+0.72%) |
Aug 28, 2023 | 41.58 | 41.60 | 41.49 | 41.57 | 177,433 | +0.12(+0.28%) |
Aug 25, 2023 | 41.45 | 41.68 | 41.33 | 41.46 | 274,009 | +0.02(+0.05%) |
Aug 24, 2023 | 41.54 | 41.56 | 41.44 | 41.44 | 243,056 | -0.14(-0.35%) |
Aug 23, 2023 | 41.39 | 41.59 | 41.39 | 41.58 | 270,370 | +0.42(+1.03%) |
Aug 22, 2023 | 41.16 | 41.21 | 41.07 | 41.16 | 272,288 | +0.02(+0.05%) |
Aug 21, 2023 | 41.20 | 41.20 | 41.08 | 41.14 | 410,495 | -0.20(-0.49%) |
Aug 18, 2023 | 41.23 | 41.37 | 41.21 | 41.34 | 353,325 | +0.15(+0.37%) |
Aug 17, 2023 | 41.29 | 41.29 | 41.09 | 41.19 | 2,302,408 | -0.09(-0.21%) |
Aug 16, 2023 | 41.41 | 41.49 | 41.23 | 41.28 | 324,674 | -0.14(-0.35%) |
Aug 15, 2023 | 41.51 | 41.57 | 41.42 | 41.42 | 262,513 | -0.14(-0.35%) |
Aug 14, 2023 | 41.57 | 41.62 | 41.45 | 41.57 | 254,046 | -0.06(-0.14%) |
Aug 11, 2023 | 41.62 | 41.72 | 41.57 | 41.62 | 227,296 | -0.14(-0.35%) |
Aug 10, 2023 | 42.04 | 42.10 | 41.74 | 41.77 | 229,495 | -0.22(-0.53%) |
Aug 09, 2023 | 42.00 | 42.04 | 41.96 | 41.99 | 191,179 | +0.01(+0.02%) |
Aug 08, 2023 | 41.98 | 42.03 | 41.93 | 41.98 | 208,819 | +0.16(+0.39%) |
Aug 07, 2023 | 41.86 | 41.89 | 41.79 | 41.82 | 191,286 | -0.11(-0.25%) |
Aug 04, 2023 | 41.67 | 41.93 | 41.67 | 41.92 | 217,292 | +0.42(+1.02%) |
Aug 03, 2023 | 41.54 | 41.57 | 41.45 | 41.50 | 454,725 | -0.27(-0.65%) |
Aug 02, 2023 | 41.76 | 41.78 | 41.64 | 41.77 | 274,939 | -0.15(-0.37%) |
Aug 01, 2023 | 42.04 | 42.06 | 41.88 | 41.92 | 476,818 | -0.27(-0.64%) |
Jul 31, 2023 | 42.10 | 42.22 | 42.10 | 42.19 | 312,439 | +0.10(+0.23%) |
Jul 28, 2023 | 42.03 | 42.11 | 41.99 | 42.10 | 466,288 | +0.21(+0.50%) |
Jul 27, 2023 | 42.27 | 42.27 | 41.85 | 41.88 | 429,612 | -0.40(-0.95%) |
Jul 26, 2023 | 42.20 | 42.29 | 42.10 | 42.29 | 452,705 | +0.19(+0.46%) |
Jul 25, 2023 | 42.05 | 42.14 | 42.05 | 42.10 | 428,134 | -0.07(-0.16%) |
Jul 24, 2023 | 42.28 | 42.31 | 42.16 | 42.16 | 284,351 | -0.04(-0.09%) |
Jul 21, 2023 | 42.22 | 42.23 | 42.16 | 42.20 | 372,117 | +0.09(+0.20%) |
Jul 20, 2023 | 42.28 | 42.28 | 42.06 | 42.11 | 1,027,656 | -0.25(-0.59%) |
Jul 19, 2023 | 42.33 | 42.36 | 42.25 | 42.36 | 360,050 | +0.17(+0.41%) |
Jul 18, 2023 | 42.28 | 42.30 | 42.19 | 42.19 | 274,081 | +0.06(+0.14%) |
Jul 17, 2023 | 42.09 | 42.16 | 42.06 | 42.13 | 304,671 | +0.04(+0.09%) |
Jul 14, 2023 | 42.25 | 42.30 | 42.08 | 42.10 | 239,406 | -0.23(-0.54%) |
Jul 13, 2023 | 42.23 | 42.34 | 42.20 | 42.33 | 192,757 | +0.28(+0.66%) |
Jul 12, 2023 | 41.91 | 42.07 | 41.91 | 42.05 | 238,634 | +0.37(+0.90%) |
Jul 11, 2023 | 41.63 | 41.72 | 41.60 | 41.67 | 189,862 | +0.10(+0.23%) |
Jul 10, 2023 | 41.40 | 41.58 | 41.37 | 41.58 | 207,665 | +0.26(+0.63%) |
Jul 07, 2023 | 41.34 | 41.47 | 41.32 | 41.32 | 167,097 | -0.02(-0.05%) |
Jul 06, 2023 | 41.40 | 41.40 | 41.23 | 41.34 | 4,274,013 | -0.37(-0.90%) |
Jul 05, 2023 | 41.87 | 41.89 | 41.66 | 41.71 | 209,187 | -0.20(-0.48%) |
Jul 03, 2023 | 42.03 | 42.10 | 41.91 | 41.91 | 261,663 | -0.13(-0.31%) |
Jun 30, 2023 | 41.91 | 42.04 | 41.83 | 42.04 | 180,468 | +0.19(+0.46%) |
Jun 29, 2023 | 41.83 | 41.85 | 41.73 | 41.85 | 204,723 | -0.27(-0.63%) |
Jun 28, 2023 | 41.97 | 42.12 | 41.90 | 42.12 | 177,353 | +0.21(+0.50%) |
Jun 27, 2023 | 42.02 | 42.07 | 41.86 | 41.91 | 333,495 | -0.12(-0.30%) |
Jun 26, 2023 | 42.02 | 42.04 | 41.97 | 42.03 | 152,520 | +0.10(+0.23%) |
Jun 23, 2023 | 42.06 | 42.07 | 41.87 | 41.94 | 135,140 | +0.07(+0.16%) |
Jun 22, 2023 | 41.92 | 41.95 | 41.79 | 41.87 | 167,802 | -0.14(-0.34%) |
Jun 21, 2023 | 41.91 | 42.04 | 41.83 | 42.01 | 304,812 | +0.00(+0.00%) |
Jun 20, 2023 | 41.95 | 42.06 | 41.95 | 42.01 | 256,039 | +0.11(+0.25%) |
Jun 16, 2023 | 41.89 | 41.96 | 41.83 | 41.91 | 337,707 | -0.11(-0.27%) |
Jun 15, 2023 | 41.90 | 42.04 | 41.82 | 42.02 | 215,186 | +0.30(+0.71%) |
Jun 14, 2023 | 41.75 | 41.83 | 41.55 | 41.73 | 303,796 | +0.08(+0.18%) |
Jun 13, 2023 | 41.73 | 41.93 | 41.58 | 41.65 | 320,862 | -0.17(-0.41%) |
Jun 12, 2023 | 41.78 | 41.84 | 41.67 | 41.82 | 322,595 | +0.06(+0.14%) |
Jun 09, 2023 | 41.78 | 41.80 | 41.73 | 41.77 | 160,779 | -0.13(-0.32%) |
Jun 08, 2023 | 41.70 | 41.90 | 41.68 | 41.90 | 196,082 | +0.26(+0.62%) |
Jun 07, 2023 | 41.94 | 41.96 | 41.61 | 41.64 | 275,320 | -0.31(-0.75%) |
Jun 06, 2023 | 41.93 | 41.96 | 41.83 | 41.96 | 148,634 | +0.04(+0.09%) |
Jun 05, 2023 | 41.86 | 42.05 | 41.81 | 41.92 | 170,223 | -0.08(-0.18%) |
Jun 02, 2023 | 42.14 | 42.15 | 41.95 | 41.99 | 244,258 | -0.13(-0.32%) |