Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 40.55 | 40.59 | 40.50 | 40.55 | 4,780 | -0.25(-0.61%) |
May 22, 2024 | 40.78 | 40.80 | 40.71 | 40.80 | 4,903 | -0.05(-0.12%) |
May 21, 2024 | 40.83 | 40.85 | 40.79 | 40.85 | 4,423 | +0.05(+0.12%) |
May 20, 2024 | 40.78 | 40.80 | 40.73 | 40.80 | 7,044 | +0.00(+0.00%) |
May 17, 2024 | 40.77 | 40.80 | 40.74 | 40.80 | 3,613 | -0.09(-0.22%) |
May 16, 2024 | 40.90 | 40.93 | 40.87 | 40.89 | 6,365 | -0.10(-0.24%) |
May 15, 2024 | 40.80 | 40.99 | 40.80 | 40.99 | 4,494 | +0.44(+1.09%) |
May 14, 2024 | 40.45 | 40.55 | 40.45 | 40.55 | 3,748 | +0.04(+0.10%) |
May 13, 2024 | 40.51 | 40.54 | 40.47 | 40.51 | 8,321 | +0.05(+0.11%) |
May 10, 2024 | 40.48 | 40.52 | 40.41 | 40.46 | 3,899 | -0.08(-0.19%) |
May 09, 2024 | 40.42 | 40.54 | 40.38 | 40.54 | 4,719 | +0.11(+0.28%) |
May 08, 2024 | 40.33 | 40.46 | 40.33 | 40.43 | 3,906 | -0.13(-0.31%) |
May 07, 2024 | 40.58 | 40.62 | 40.54 | 40.55 | 3,656 | +0.03(+0.08%) |
May 06, 2024 | 40.37 | 40.54 | 40.37 | 40.52 | 4,919 | +0.11(+0.28%) |
May 03, 2024 | 40.43 | 40.43 | 40.33 | 40.41 | 5,099 | +0.33(+0.83%) |
May 02, 2024 | 39.85 | 40.13 | 39.84 | 40.07 | 5,126 | +0.29(+0.73%) |
May 01, 2024 | 39.71 | 39.91 | 39.66 | 39.79 | 4,447 | -0.07(-0.18%) |
Apr 30, 2024 | 40.03 | 40.03 | 39.86 | 39.86 | 3,327 | -0.31(-0.76%) |
Apr 29, 2024 | 40.07 | 40.16 | 40.07 | 40.16 | 3,184 | +0.21(+0.53%) |
Apr 26, 2024 | 39.99 | 39.99 | 39.92 | 39.95 | 4,122 | +0.11(+0.27%) |
Apr 25, 2024 | 39.75 | 39.84 | 39.69 | 39.84 | 2,822 | -0.10(-0.24%) |
Apr 24, 2024 | 39.99 | 39.99 | 39.86 | 39.94 | 3,912 | -0.21(-0.52%) |
Apr 23, 2024 | 40.17 | 40.20 | 40.13 | 40.15 | 2,366 | +0.05(+0.14%) |
Apr 22, 2024 | 39.95 | 40.14 | 39.94 | 40.09 | 4,672 | +0.22(+0.55%) |
Apr 19, 2024 | 39.88 | 39.93 | 39.84 | 39.87 | 3,324 | +0.02(+0.05%) |
Apr 18, 2024 | 39.86 | 39.87 | 39.79 | 39.85 | 6,144 | -0.10(-0.25%) |
Apr 17, 2024 | 39.88 | 39.96 | 39.88 | 39.95 | 4,527 | +0.31(+0.78%) |
Apr 16, 2024 | 39.59 | 39.66 | 39.58 | 39.64 | 6,082 | -0.17(-0.43%) |
Apr 15, 2024 | 40.00 | 40.01 | 39.73 | 39.81 | 5,616 | -0.45(-1.11%) |
Apr 12, 2024 | 40.57 | 40.57 | 40.23 | 40.26 | 3,781 | +0.02(+0.06%) |
Apr 11, 2024 | 40.23 | 40.32 | 40.11 | 40.23 | 5,150 | -0.19(-0.47%) |
Apr 10, 2024 | 40.66 | 40.67 | 40.34 | 40.42 | 5,084 | -0.55(-1.35%) |
Apr 09, 2024 | 40.95 | 40.98 | 40.89 | 40.97 | 4,837 | +0.28(+0.68%) |
Apr 08, 2024 | 40.64 | 40.74 | 40.62 | 40.70 | 5,135 | -0.04(-0.10%) |
Apr 05, 2024 | 40.72 | 40.78 | 40.70 | 40.74 | 3,429 | -0.04(-0.11%) |
Apr 04, 2024 | 40.94 | 40.94 | 40.77 | 40.78 | 3,920 | +0.01(+0.04%) |
Apr 03, 2024 | 40.61 | 40.78 | 40.49 | 40.77 | 4,906 | +0.06(+0.14%) |
Apr 02, 2024 | 40.52 | 40.71 | 40.52 | 40.71 | 4,929 | +0.08(+0.19%) |
Apr 01, 2024 | 40.70 | 40.70 | 40.57 | 40.63 | 12,049 | -0.44(-1.08%) |
Mar 28, 2024 | 41.13 | 41.19 | 41.07 | 41.07 | 3,699 | -0.13(-0.32%) |
Mar 27, 2024 | 41.10 | 41.21 | 41.10 | 41.20 | 3,983 | +0.14(+0.35%) |
Mar 26, 2024 | 41.03 | 41.09 | 40.99 | 41.06 | 3,071 | +0.00(+0.01%) |
Mar 25, 2024 | 41.02 | 41.08 | 40.98 | 41.06 | 4,788 | -0.07(-0.18%) |
Mar 22, 2024 | 41.17 | 41.18 | 41.11 | 41.13 | 3,897 | +0.12(+0.29%) |
Mar 21, 2024 | 41.07 | 41.07 | 40.99 | 41.01 | 4,567 | +0.09(+0.23%) |
Mar 20, 2024 | 40.76 | 40.92 | 40.74 | 40.92 | 6,707 | +0.21(+0.52%) |
Mar 19, 2024 | 40.59 | 40.72 | 40.59 | 40.71 | 5,945 | +0.14(+0.35%) |
Mar 18, 2024 | 40.54 | 40.59 | 40.53 | 40.57 | 6,597 | +0.03(+0.07%) |
Mar 15, 2024 | 40.56 | 40.56 | 40.53 | 40.54 | 3,320 | -0.17(-0.42%) |
Mar 14, 2024 | 40.83 | 40.83 | 40.63 | 40.71 | 4,748 | -0.16(-0.39%) |
Mar 13, 2024 | 40.83 | 40.92 | 40.83 | 40.87 | 5,129 | -0.04(-0.10%) |
Mar 12, 2024 | 40.83 | 40.91 | 40.83 | 40.91 | 4,917 | -0.06(-0.15%) |
Mar 11, 2024 | 40.99 | 40.99 | 40.91 | 40.97 | 8,061 | -0.03(-0.07%) |
Mar 08, 2024 | 41.08 | 41.09 | 40.98 | 41.00 | 4,961 | +0.03(+0.07%) |
Mar 07, 2024 | 40.94 | 40.97 | 40.88 | 40.97 | 8,112 | +0.08(+0.20%) |
Mar 06, 2024 | 40.83 | 40.92 | 40.83 | 40.89 | 4,974 | +0.12(+0.29%) |
Mar 05, 2024 | 40.76 | 40.77 | 40.71 | 40.77 | 4,370 | +0.14(+0.34%) |
Mar 04, 2024 | 40.60 | 40.64 | 40.56 | 40.63 | 13,078 | -0.06(-0.15%) |
Mar 01, 2024 | 40.58 | 40.72 | 40.54 | 40.69 | 5,169 | +0.04(+0.09%) |
Feb 29, 2024 | 40.62 | 40.68 | 40.60 | 40.66 | 4,201 | +0.12(+0.29%) |
Feb 28, 2024 | 40.44 | 40.55 | 40.44 | 40.54 | 3,598 | +0.13(+0.32%) |
Feb 27, 2024 | 40.43 | 40.45 | 40.39 | 40.41 | 7,946 | -0.12(-0.30%) |
Feb 26, 2024 | 40.63 | 40.63 | 40.48 | 40.53 | 6,970 | -0.04(-0.09%) |
Feb 23, 2024 | 40.48 | 40.62 | 40.45 | 40.57 | 7,737 | +0.29(+0.71%) |
Feb 22, 2024 | 40.17 | 40.32 | 40.15 | 40.28 | 8,180 | +0.21(+0.53%) |
Feb 21, 2024 | 40.21 | 40.21 | 40.03 | 40.07 | 3,504 | -0.04(-0.10%) |
Feb 20, 2024 | 40.13 | 40.13 | 40.08 | 40.11 | 5,738 | +0.00(+0.00%) |
Feb 16, 2024 | 40.19 | 40.19 | 40.11 | 40.11 | 4,634 | -0.28(-0.68%) |
Feb 15, 2024 | 40.30 | 40.39 | 40.25 | 40.39 | 3,414 | +0.34(+0.86%) |
Feb 14, 2024 | 39.97 | 40.08 | 39.97 | 40.04 | 5,239 | +0.16(+0.40%) |
Feb 13, 2024 | 40.01 | 40.01 | 39.88 | 39.88 | 3,966 | -0.41(-1.01%) |
Feb 12, 2024 | 40.30 | 40.32 | 40.26 | 40.29 | 6,308 | +0.02(+0.06%) |
Feb 09, 2024 | 40.23 | 40.28 | 40.19 | 40.27 | 8,410 | +0.02(+0.05%) |
Feb 08, 2024 | 40.28 | 40.31 | 40.22 | 40.25 | 10,511 | -0.05(-0.11%) |
Feb 07, 2024 | 40.30 | 40.35 | 40.28 | 40.29 | 4,997 | +0.10(+0.25%) |
Feb 06, 2024 | 40.05 | 40.22 | 40.04 | 40.19 | 3,888 | +0.30(+0.76%) |
Feb 05, 2024 | 39.98 | 39.98 | 39.84 | 39.89 | 6,497 | -0.41(-1.02%) |
Feb 02, 2024 | 40.24 | 40.37 | 40.23 | 40.30 | 6,646 | -0.30(-0.74%) |
Feb 01, 2024 | 40.50 | 40.63 | 40.47 | 40.60 | 7,591 | +0.15(+0.36%) |
Jan 31, 2024 | 40.55 | 40.57 | 40.43 | 40.45 | 4,414 | -0.06(-0.15%) |
Jan 30, 2024 | 40.37 | 40.51 | 40.31 | 40.51 | 18,288 | +0.14(+0.36%) |
Jan 29, 2024 | 40.20 | 40.40 | 40.20 | 40.37 | 9,448 | +0.17(+0.42%) |
Jan 26, 2024 | 40.06 | 40.21 | 40.06 | 40.19 | 5,108 | +0.06(+0.16%) |
Jan 25, 2024 | 40.09 | 40.13 | 40.06 | 40.13 | 4,978 | +0.21(+0.53%) |
Jan 24, 2024 | 40.06 | 40.10 | 39.88 | 39.92 | 4,843 | -0.11(-0.27%) |
Jan 23, 2024 | 40.08 | 40.08 | 39.96 | 40.02 | 4,142 | -0.23(-0.56%) |
Jan 22, 2024 | 40.27 | 40.31 | 40.18 | 40.25 | 6,138 | +0.02(+0.05%) |
Jan 19, 2024 | 40.11 | 40.23 | 40.08 | 40.23 | 4,309 | +0.04(+0.09%) |
Jan 18, 2024 | 40.23 | 40.25 | 40.16 | 40.19 | 3,610 | +0.02(+0.04%) |
Jan 17, 2024 | 40.21 | 40.21 | 40.09 | 40.18 | 3,250 | -0.08(-0.19%) |
Jan 16, 2024 | 40.40 | 40.40 | 40.23 | 40.25 | 6,683 | -0.28(-0.68%) |
Jan 12, 2024 | 40.56 | 40.58 | 40.46 | 40.53 | 13,683 | +0.09(+0.21%) |
Jan 11, 2024 | 40.18 | 40.45 | 40.17 | 40.44 | 4,853 | +0.27(+0.68%) |
Jan 10, 2024 | 40.09 | 40.18 | 40.09 | 40.17 | 2,554 | +0.22(+0.55%) |
Jan 09, 2024 | 39.96 | 40.02 | 39.94 | 39.95 | 8,353 | -0.06(-0.14%) |
Jan 08, 2024 | 39.99 | 40.06 | 39.96 | 40.01 | 9,603 | +0.08(+0.19%) |
Jan 05, 2024 | 39.83 | 40.22 | 39.83 | 39.93 | 4,858 | -0.20(-0.50%) |
Jan 04, 2024 | 40.02 | 40.17 | 40.02 | 40.13 | 12,318 | -0.12(-0.29%) |
Jan 03, 2024 | 40.11 | 40.26 | 40.10 | 40.25 | 4,333 | -0.23(-0.58%) |
Jan 02, 2024 | 40.60 | 40.61 | 40.46 | 40.48 | 12,453 | -0.35(-0.86%) |
Dec 29, 2023 | 40.86 | 40.96 | 40.83 | 40.83 | 4,400 | -0.15(-0.36%) |
Dec 28, 2023 | 41.01 | 41.01 | 40.90 | 40.98 | 7,150 | -0.07(-0.17%) |
Dec 27, 2023 | 40.98 | 41.05 | 40.97 | 41.05 | 4,179 | -0.01(-0.03%) |
Dec 26, 2023 | 40.96 | 41.06 | 40.93 | 41.06 | 5,069 | +0.11(+0.26%) |
Dec 22, 2023 | 41.05 | 41.05 | 40.93 | 40.96 | 4,245 | -0.05(-0.12%) |
Dec 21, 2023 | 41.13 | 41.13 | 40.92 | 41.01 | 6,621 | +0.05(+0.11%) |
Dec 20, 2023 | 40.98 | 41.03 | 40.95 | 40.96 | 5,700 | +0.09(+0.21%) |
Dec 19, 2023 | 40.96 | 40.96 | 40.84 | 40.88 | 3,420 | +0.07(+0.17%) |
Dec 18, 2023 | 40.77 | 40.85 | 40.77 | 40.81 | 5,223 | -0.04(-0.09%) |
Dec 15, 2023 | 40.89 | 40.89 | 40.80 | 40.85 | 3,375 | -0.06(-0.16%) |
Dec 14, 2023 | 40.85 | 40.96 | 40.82 | 40.91 | 4,206 | +0.54(+1.34%) |
Dec 13, 2023 | 39.89 | 40.37 | 39.87 | 40.37 | 3,553 | +0.55(+1.38%) |
Dec 12, 2023 | 39.68 | 39.82 | 39.65 | 39.82 | 3,090 | +0.15(+0.38%) |
Dec 11, 2023 | 39.65 | 39.73 | 39.58 | 39.67 | 9,141 | -0.11(-0.28%) |
Dec 08, 2023 | 39.75 | 39.82 | 39.70 | 39.78 | 3,666 | -0.15(-0.37%) |
Dec 07, 2023 | 39.94 | 39.95 | 39.93 | 39.93 | 3,289 | -0.00(-0.01%) |
Dec 06, 2023 | 39.82 | 39.96 | 39.82 | 39.93 | 4,425 | +0.25(+0.63%) |
Dec 05, 2023 | 39.70 | 39.70 | 39.63 | 39.68 | 4,254 | +0.18(+0.47%) |
Dec 04, 2023 | 39.49 | 39.51 | 39.41 | 39.50 | 6,334 | -0.16(-0.40%) |
Dec 01, 2023 | 39.25 | 39.66 | 39.25 | 39.66 | 5,417 | +0.35(+0.88%) |
Nov 30, 2023 | 39.38 | 39.40 | 39.31 | 39.31 | 2,926 | -0.29(-0.74%) |
Nov 29, 2023 | 39.58 | 39.62 | 39.52 | 39.61 | 10,755 | +0.30(+0.75%) |
Nov 28, 2023 | 39.11 | 39.31 | 39.11 | 39.31 | 2,438 | +0.19(+0.48%) |
Nov 27, 2023 | 38.98 | 39.12 | 38.94 | 39.12 | 2,987 | +0.15(+0.39%) |
Nov 24, 2023 | 38.99 | 38.99 | 38.97 | 38.97 | 1,926 | -0.08(-0.21%) |
Nov 22, 2023 | 38.98 | 39.05 | 38.87 | 39.05 | 3,578 | +0.11(+0.29%) |
Nov 21, 2023 | 38.98 | 39.02 | 38.87 | 38.94 | 3,635 | +0.04(+0.09%) |
Nov 20, 2023 | 38.73 | 38.93 | 38.73 | 38.90 | 3,994 | +0.23(+0.58%) |
Nov 17, 2023 | 38.60 | 38.72 | 38.60 | 38.67 | 4,755 | +0.13(+0.35%) |
Nov 16, 2023 | 38.52 | 38.59 | 38.52 | 38.54 | 5,541 | +0.19(+0.50%) |
Nov 15, 2023 | 38.43 | 38.45 | 38.34 | 38.35 | 4,003 | -0.20(-0.52%) |
Nov 14, 2023 | 38.51 | 38.56 | 38.50 | 38.55 | 3,842 | +0.61(+1.60%) |
Nov 13, 2023 | 37.78 | 37.95 | 37.78 | 37.94 | 8,507 | -0.22(-0.58%) |
Nov 10, 2023 | 38.08 | 38.16 | 38.06 | 38.16 | 6,642 | +0.16(+0.42%) |
Nov 09, 2023 | 38.24 | 38.24 | 37.98 | 38.00 | 4,987 | -0.34(-0.87%) |
Nov 08, 2023 | 38.34 | 38.35 | 38.28 | 38.34 | 4,780 | +0.13(+0.34%) |
Nov 07, 2023 | 38.20 | 38.23 | 38.16 | 38.20 | 4,676 | +0.09(+0.22%) |
Nov 06, 2023 | 38.21 | 38.23 | 38.09 | 38.12 | 3,875 | -0.31(-0.81%) |
Nov 03, 2023 | 38.46 | 38.55 | 38.40 | 38.43 | 5,295 | +0.31(+0.82%) |
Nov 02, 2023 | 38.03 | 38.12 | 38.03 | 38.12 | 7,229 | +0.48(+1.27%) |
Nov 01, 2023 | 37.39 | 37.66 | 37.39 | 37.64 | 5,406 | +0.17(+0.46%) |
Oct 31, 2023 | 37.50 | 37.54 | 37.47 | 37.47 | 5,545 | +0.01(+0.02%) |
Oct 30, 2023 | 37.42 | 37.48 | 37.37 | 37.46 | 5,444 | +0.07(+0.18%) |
Oct 27, 2023 | 37.38 | 37.40 | 37.35 | 37.39 | 5,905 | +0.03(+0.08%) |
Oct 26, 2023 | 37.26 | 37.38 | 37.26 | 37.36 | 4,209 | +0.12(+0.32%) |
Oct 25, 2023 | 37.35 | 37.35 | 37.21 | 37.24 | 3,881 | -0.27(-0.73%) |
Oct 24, 2023 | 37.54 | 37.55 | 37.45 | 37.51 | 7,306 | +0.15(+0.40%) |
Oct 23, 2023 | 37.19 | 37.43 | 37.19 | 37.36 | 6,464 | +0.25(+0.68%) |
Oct 20, 2023 | 37.12 | 37.17 | 37.08 | 37.11 | 3,303 | +0.16(+0.43%) |
Oct 19, 2023 | 37.12 | 37.20 | 36.94 | 36.95 | 5,144 | -0.19(-0.52%) |
Oct 18, 2023 | 37.28 | 37.28 | 37.14 | 37.14 | 4,519 | -0.29(-0.78%) |
Oct 17, 2023 | 37.39 | 37.46 | 37.39 | 37.43 | 2,464 | -0.15(-0.40%) |
Oct 16, 2023 | 37.55 | 37.62 | 37.55 | 37.59 | 8,667 | -0.10(-0.25%) |
Oct 13, 2023 | 37.75 | 37.75 | 37.65 | 37.68 | 3,118 | +0.08(+0.22%) |
Oct 12, 2023 | 37.73 | 37.79 | 37.57 | 37.60 | 3,938 | -0.31(-0.82%) |
Oct 11, 2023 | 37.89 | 37.91 | 37.82 | 37.91 | 4,229 | +0.25(+0.67%) |
Oct 10, 2023 | 37.64 | 37.78 | 37.64 | 37.66 | 3,831 | +0.10(+0.27%) |
Oct 09, 2023 | 37.35 | 37.58 | 37.35 | 37.55 | 5,942 | +0.15(+0.40%) |
Oct 06, 2023 | 37.14 | 37.45 | 37.14 | 37.40 | 3,047 | -0.07(-0.20%) |
Oct 05, 2023 | 37.48 | 37.52 | 37.44 | 37.48 | 3,770 | +0.02(+0.07%) |
Oct 04, 2023 | 37.38 | 37.45 | 37.32 | 37.45 | 4,583 | +0.16(+0.44%) |
Oct 03, 2023 | 37.53 | 37.53 | 37.26 | 37.29 | 6,848 | -0.42(-1.11%) |
Oct 02, 2023 | 37.93 | 37.93 | 37.70 | 37.71 | 15,054 | -0.56(-1.46%) |
Sep 29, 2023 | 38.46 | 38.46 | 38.23 | 38.27 | 5,719 | -0.03(-0.08%) |
Sep 28, 2023 | 38.04 | 38.30 | 38.03 | 38.30 | 8,540 | +0.08(+0.21%) |
Sep 27, 2023 | 38.42 | 38.42 | 38.19 | 38.22 | 8,052 | -0.11(-0.29%) |
Sep 26, 2023 | 38.54 | 38.54 | 38.33 | 38.33 | 11,605 | -0.26(-0.67%) |
Sep 25, 2023 | 38.64 | 38.59 | 38.57 | 38.59 | 3,804 | -0.20(-0.51%) |
Sep 22, 2023 | 38.78 | 38.85 | 38.78 | 38.79 | 4,536 | +0.13(+0.33%) |
Sep 21, 2023 | 38.70 | 38.70 | 38.65 | 38.66 | 4,635 | -0.37(-0.94%) |
Sep 20, 2023 | 39.17 | 39.23 | 39.03 | 39.03 | 4,099 | +0.03(+0.06%) |
Sep 19, 2023 | 38.99 | 39.02 | 38.99 | 39.01 | 2,463 | -0.05(-0.12%) |
Sep 18, 2023 | 39.00 | 39.06 | 39.00 | 39.05 | 4,581 | +0.02(+0.06%) |
Sep 15, 2023 | 39.10 | 39.10 | 39.03 | 39.03 | 1,904 | -0.11(-0.29%) |
Sep 14, 2023 | 39.18 | 39.18 | 39.14 | 39.14 | 3,418 | +0.02(+0.06%) |
Sep 13, 2023 | 39.01 | 39.17 | 39.01 | 39.12 | 4,691 | +0.07(+0.18%) |
Sep 12, 2023 | 38.99 | 39.06 | 38.99 | 39.05 | 3,895 | +0.01(+0.03%) |
Sep 11, 2023 | 39.04 | 39.06 | 39.00 | 39.04 | 10,551 | -0.05(-0.13%) |
Sep 08, 2023 | 39.21 | 39.21 | 39.08 | 39.09 | 3,338 | +0.01(+0.02%) |
Sep 07, 2023 | 38.98 | 39.12 | 38.98 | 39.08 | 4,515 | +0.18(+0.45%) |
Sep 06, 2023 | 38.98 | 38.98 | 38.89 | 38.91 | 6,009 | -0.08(-0.20%) |
Sep 05, 2023 | 39.09 | 39.10 | 38.98 | 38.98 | 8,461 | -0.35(-0.88%) |
Sep 01, 2023 | 39.35 | 39.35 | 39.26 | 39.33 | 3,396 | -0.31(-0.78%) |
Aug 31, 2023 | 39.69 | 39.69 | 39.64 | 39.64 | 2,187 | -0.04(-0.10%) |
Aug 30, 2023 | 39.71 | 39.72 | 39.66 | 39.68 | 2,779 | -0.06(-0.16%) |
Aug 29, 2023 | 39.54 | 39.75 | 39.54 | 39.74 | 3,839 | +0.33(+0.85%) |
Aug 28, 2023 | 39.37 | 39.41 | 39.35 | 39.41 | 4,992 | +0.09(+0.23%) |
Aug 25, 2023 | 39.39 | 39.39 | 39.24 | 39.32 | 3,351 | +0.02(+0.05%) |
Aug 24, 2023 | 39.35 | 39.36 | 39.30 | 39.30 | 3,181 | -0.18(-0.46%) |
Aug 23, 2023 | 39.29 | 39.48 | 39.28 | 39.48 | 7,284 | +0.58(+1.48%) |
Aug 22, 2023 | 38.90 | 38.91 | 38.88 | 38.91 | 3,650 | +0.06(+0.17%) |
Aug 21, 2023 | 38.92 | 38.93 | 38.79 | 38.84 | 7,709 | -0.18(-0.46%) |
Aug 18, 2023 | 39.05 | 39.10 | 39.02 | 39.02 | 3,992 | +0.03(+0.07%) |
Aug 17, 2023 | 38.99 | 39.00 | 38.95 | 38.99 | 3,876 | -0.09(-0.22%) |
Aug 16, 2023 | 39.22 | 39.24 | 39.08 | 39.08 | 5,086 | -0.05(-0.14%) |
Aug 15, 2023 | 39.22 | 39.24 | 39.13 | 39.13 | 3,114 | -0.33(-0.83%) |
Aug 14, 2023 | 39.49 | 39.51 | 39.45 | 39.46 | 3,202 | -0.23(-0.58%) |
Aug 11, 2023 | 39.74 | 39.74 | 39.66 | 39.69 | 2,934 | -0.15(-0.38%) |
Aug 10, 2023 | 40.09 | 40.09 | 39.83 | 39.84 | 4,674 | -0.10(-0.25%) |
Aug 09, 2023 | 39.94 | 39.96 | 39.92 | 39.94 | 6,074 | +0.06(+0.15%) |
Aug 08, 2023 | 39.88 | 39.90 | 39.83 | 39.88 | 4,769 | +0.06(+0.15%) |
Aug 07, 2023 | 39.82 | 39.87 | 39.80 | 39.82 | 6,299 | -0.12(-0.30%) |
Aug 04, 2023 | 39.76 | 39.98 | 39.76 | 39.94 | 4,290 | +0.51(+1.29%) |
Aug 03, 2023 | 39.46 | 39.54 | 39.42 | 39.43 | 3,792 | -0.33(-0.83%) |
Aug 02, 2023 | 39.89 | 39.89 | 39.71 | 39.76 | 5,780 | -0.32(-0.79%) |
Aug 01, 2023 | 40.24 | 40.24 | 40.08 | 40.08 | 5,227 | -0.54(-1.33%) |
Jul 31, 2023 | 40.63 | 40.66 | 40.56 | 40.62 | 4,705 | +0.09(+0.21%) |
Jul 28, 2023 | 40.45 | 40.54 | 40.45 | 40.53 | 2,918 | +0.33(+0.82%) |
Jul 27, 2023 | 40.56 | 40.56 | 40.20 | 40.20 | 2,249 | -0.30(-0.75%) |
Jul 26, 2023 | 40.49 | 40.51 | 40.44 | 40.51 | 3,740 | +0.09(+0.23%) |
Jul 25, 2023 | 40.37 | 40.41 | 40.35 | 40.41 | 3,650 | -0.04(-0.11%) |
Jul 24, 2023 | 40.62 | 40.62 | 40.44 | 40.46 | 3,165 | +0.04(+0.10%) |
Jul 21, 2023 | 40.41 | 40.43 | 40.38 | 40.42 | 3,009 | +0.12(+0.30%) |
Jul 20, 2023 | 40.36 | 40.36 | 40.28 | 40.29 | 4,132 | -0.29(-0.71%) |
Jul 19, 2023 | 40.68 | 40.68 | 40.57 | 40.58 | 5,088 | -0.04(-0.09%) |
Jul 18, 2023 | 40.55 | 40.63 | 40.55 | 40.62 | 3,646 | +0.20(+0.48%) |
Jul 17, 2023 | 40.36 | 40.52 | 40.36 | 40.42 | 9,089 | +0.05(+0.12%) |
Jul 14, 2023 | 40.46 | 40.46 | 40.37 | 40.37 | 3,080 | -0.21(-0.51%) |
Jul 13, 2023 | 40.45 | 40.60 | 40.45 | 40.58 | 4,032 | +0.43(+1.07%) |
Jul 12, 2023 | 40.03 | 40.15 | 40.03 | 40.15 | 7,751 | +0.47(+1.18%) |
Jul 11, 2023 | 39.64 | 39.68 | 39.62 | 39.68 | 2,968 | +0.26(+0.65%) |
Jul 10, 2023 | 39.41 | 39.45 | 39.34 | 39.43 | 5,521 | +0.12(+0.30%) |
Jul 07, 2023 | 39.33 | 39.42 | 39.29 | 39.31 | 4,602 | -0.05(-0.12%) |
Jul 06, 2023 | 39.43 | 39.43 | 39.33 | 39.36 | 2,694 | -0.50(-1.26%) |
Jul 05, 2023 | 39.98 | 39.98 | 39.84 | 39.86 | 8,831 | -0.18(-0.45%) |
Jul 03, 2023 | 40.05 | 40.08 | 40.03 | 40.04 | 4,451 | -0.14(-0.35%) |
Jun 30, 2023 | 40.11 | 40.19 | 40.11 | 40.18 | 5,858 | +0.23(+0.58%) |
Jun 29, 2023 | 39.99 | 40.01 | 39.93 | 39.95 | 2,497 | -0.27(-0.67%) |
Jun 28, 2023 | 40.15 | 40.23 | 40.13 | 40.22 | 3,721 | +0.01(+0.01%) |
Jun 27, 2023 | 40.25 | 40.26 | 40.18 | 40.21 | 4,997 | +0.01(+0.03%) |
Jun 26, 2023 | 40.21 | 40.24 | 40.18 | 40.20 | 3,951 | +0.04(+0.10%) |
Jun 23, 2023 | 40.17 | 40.17 | 40.13 | 40.16 | 4,243 | +0.04(+0.10%) |
Jun 22, 2023 | 40.17 | 40.17 | 40.09 | 40.12 | 4,533 | -0.13(-0.33%) |
Jun 21, 2023 | 40.09 | 40.27 | 40.07 | 40.25 | 5,090 | +0.12(+0.29%) |
Jun 20, 2023 | 40.18 | 40.22 | 40.12 | 40.13 | 4,582 | +0.03(+0.07%) |
Jun 16, 2023 | 40.18 | 40.18 | 40.08 | 40.11 | 7,326 | -0.11(-0.27%) |