Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.12 | 40.16 | 39.77 | 40.11 | 751,909 | +0.13(+0.33%) |
May 30, 2024 | 40.03 | 40.15 | 39.96 | 39.98 | 864,585 | -0.37(-0.92%) |
May 29, 2024 | 40.61 | 40.74 | 40.33 | 40.35 | 2,937,903 | +0.07(+0.17%) |
May 28, 2024 | 40.47 | 40.47 | 40.16 | 40.28 | 678,232 | -0.98(-2.38%) |
May 24, 2024 | 41.25 | 41.35 | 41.19 | 41.26 | 378,513 | +0.02(+0.05%) |
May 23, 2024 | 41.60 | 41.75 | 41.11 | 41.24 | 572,776 | -0.84(-2.00%) |
May 22, 2024 | 42.08 | 42.26 | 42.02 | 42.08 | 700,608 | -0.02(-0.05%) |
May 21, 2024 | 42.12 | 42.16 | 42.06 | 42.10 | 287,676 | +0.07(+0.17%) |
May 20, 2024 | 41.99 | 42.08 | 41.97 | 42.03 | 298,828 | -0.52(-1.22%) |
May 17, 2024 | 42.32 | 42.56 | 42.32 | 42.55 | 243,582 | +0.19(+0.45%) |
May 16, 2024 | 42.42 | 42.46 | 42.33 | 42.36 | 351,488 | -0.01(-0.02%) |
May 15, 2024 | 42.23 | 42.38 | 42.09 | 42.37 | 376,079 | +0.07(+0.17%) |
May 14, 2024 | 42.27 | 42.34 | 42.18 | 42.30 | 447,520 | -0.49(-1.15%) |
May 13, 2024 | 42.88 | 42.91 | 42.77 | 42.79 | 449,747 | -0.09(-0.21%) |
May 10, 2024 | 43.11 | 43.11 | 42.83 | 42.88 | 202,883 | -0.02(-0.05%) |
May 09, 2024 | 42.84 | 42.97 | 42.77 | 42.90 | 344,367 | -0.55(-1.27%) |
May 08, 2024 | 43.28 | 43.45 | 43.28 | 43.45 | 431,017 | +0.22(+0.51%) |
May 07, 2024 | 43.10 | 43.28 | 43.10 | 43.23 | 260,368 | -0.13(-0.30%) |
May 06, 2024 | 43.28 | 43.41 | 43.27 | 43.36 | 185,044 | -0.19(-0.44%) |
May 03, 2024 | 43.40 | 43.59 | 43.40 | 43.55 | 374,059 | +0.31(+0.72%) |
May 02, 2024 | 43.11 | 43.28 | 42.92 | 43.24 | 447,372 | +0.27(+0.63%) |
May 01, 2024 | 43.05 | 43.24 | 42.94 | 42.97 | 248,059 | -0.05(-0.12%) |
Apr 30, 2024 | 43.18 | 43.18 | 42.96 | 43.02 | 331,658 | -0.24(-0.55%) |
Apr 29, 2024 | 43.19 | 43.36 | 43.16 | 43.26 | 511,132 | +0.50(+1.17%) |
Apr 26, 2024 | 42.58 | 42.77 | 42.55 | 42.76 | 142,501 | +0.26(+0.61%) |
Apr 25, 2024 | 42.46 | 42.51 | 42.27 | 42.50 | 375,499 | -0.19(-0.45%) |
Apr 24, 2024 | 42.89 | 42.89 | 42.59 | 42.69 | 387,066 | -0.65(-1.50%) |
Apr 23, 2024 | 43.22 | 43.36 | 43.09 | 43.34 | 393,675 | -0.04(-0.09%) |
Apr 22, 2024 | 43.16 | 43.48 | 43.14 | 43.38 | 445,847 | +0.17(+0.39%) |
Apr 19, 2024 | 43.22 | 43.37 | 43.11 | 43.21 | 537,655 | -0.22(-0.51%) |
Apr 18, 2024 | 43.51 | 43.59 | 43.34 | 43.43 | 365,395 | +0.33(+0.77%) |
Apr 17, 2024 | 43.47 | 43.49 | 43.09 | 43.10 | 318,024 | -0.43(-0.99%) |
Apr 16, 2024 | 43.65 | 43.65 | 43.42 | 43.53 | 672,582 | -0.56(-1.27%) |
Apr 15, 2024 | 44.61 | 44.61 | 44.05 | 44.09 | 1,505,686 | +0.11(+0.25%) |
Apr 12, 2024 | 44.84 | 44.84 | 43.78 | 43.98 | 1,144,642 | -1.00(-2.22%) |
Apr 11, 2024 | 44.95 | 45.01 | 44.76 | 44.98 | 853,766 | +0.05(+0.11%) |
Apr 10, 2024 | 44.88 | 44.96 | 44.63 | 44.93 | 1,546,480 | -0.12(-0.27%) |
Apr 09, 2024 | 44.95 | 45.09 | 44.81 | 45.05 | 514,634 | +0.13(+0.29%) |
Apr 08, 2024 | 44.81 | 44.96 | 44.81 | 44.92 | 507,775 | +0.17(+0.38%) |
Apr 05, 2024 | 44.55 | 44.81 | 44.52 | 44.75 | 377,869 | +0.34(+0.77%) |
Apr 04, 2024 | 44.62 | 44.90 | 44.39 | 44.41 | 554,499 | +0.04(+0.09%) |
Apr 03, 2024 | 44.17 | 44.45 | 44.17 | 44.37 | 412,536 | +0.65(+1.49%) |
Apr 02, 2024 | 43.67 | 43.81 | 43.65 | 43.72 | 389,352 | +0.28(+0.64%) |
Apr 01, 2024 | 43.58 | 43.74 | 43.39 | 43.44 | 878,649 | -0.72(-1.63%) |
Mar 28, 2024 | 44.13 | 44.25 | 44.11 | 44.16 | 494,664 | +0.00(+0.00%) |
Mar 27, 2024 | 44.18 | 44.22 | 44.05 | 44.16 | 214,973 | +0.14(+0.32%) |
Mar 26, 2024 | 44.12 | 44.15 | 44.00 | 44.02 | 469,508 | -0.44(-0.99%) |
Mar 25, 2024 | 44.46 | 44.53 | 44.40 | 44.46 | 444,610 | -0.41(-0.91%) |
Mar 22, 2024 | 44.98 | 44.98 | 44.84 | 44.87 | 286,351 | -0.02(-0.04%) |
Mar 21, 2024 | 44.88 | 45.01 | 44.84 | 44.89 | 595,393 | +0.30(+0.67%) |
Mar 20, 2024 | 44.51 | 44.62 | 44.40 | 44.59 | 427,866 | -0.22(-0.49%) |
Mar 19, 2024 | 44.80 | 44.90 | 44.70 | 44.81 | 345,878 | +0.05(+0.11%) |
Mar 18, 2024 | 44.70 | 44.83 | 44.60 | 44.76 | 397,274 | +0.27(+0.61%) |
Mar 15, 2024 | 44.50 | 44.51 | 44.37 | 44.49 | 443,847 | +0.04(+0.09%) |
Mar 14, 2024 | 44.66 | 44.72 | 44.36 | 44.45 | 526,125 | -0.21(-0.47%) |
Mar 13, 2024 | 44.59 | 44.69 | 44.55 | 44.66 | 586,657 | +0.23(+0.52%) |
Mar 12, 2024 | 44.44 | 44.48 | 44.23 | 44.43 | 288,672 | +0.18(+0.41%) |
Mar 11, 2024 | 44.19 | 44.27 | 44.08 | 44.25 | 198,865 | -0.04(-0.09%) |
Mar 08, 2024 | 44.37 | 44.45 | 44.23 | 44.29 | 260,724 | -0.03(-0.07%) |
Mar 07, 2024 | 44.29 | 44.37 | 44.23 | 44.32 | 264,296 | +0.10(+0.23%) |
Mar 06, 2024 | 44.28 | 44.33 | 44.15 | 44.22 | 662,156 | +0.51(+1.17%) |
Mar 05, 2024 | 43.95 | 43.98 | 43.62 | 43.71 | 523,909 | -0.23(-0.52%) |
Mar 04, 2024 | 44.03 | 44.03 | 43.83 | 43.94 | 996,175 | -0.88(-1.96%) |
Mar 01, 2024 | 44.57 | 44.90 | 44.51 | 44.82 | 979,795 | +0.34(+0.76%) |
Feb 29, 2024 | 44.61 | 44.61 | 44.35 | 44.48 | 854,405 | -0.08(-0.18%) |
Feb 28, 2024 | 44.43 | 44.59 | 44.32 | 44.56 | 586,670 | +0.01(+0.02%) |
Feb 27, 2024 | 44.57 | 44.65 | 44.51 | 44.55 | 385,635 | -0.02(-0.04%) |
Feb 26, 2024 | 44.52 | 44.58 | 44.39 | 44.57 | 538,211 | -0.25(-0.56%) |
Feb 23, 2024 | 44.73 | 44.84 | 44.69 | 44.82 | 205,729 | +0.13(+0.29%) |
Feb 22, 2024 | 44.66 | 44.74 | 44.57 | 44.69 | 917,357 | +0.12(+0.27%) |
Feb 21, 2024 | 44.74 | 44.93 | 44.48 | 44.57 | 896,729 | -0.13(-0.29%) |
Feb 20, 2024 | 44.84 | 44.85 | 44.63 | 44.70 | 719,320 | +0.14(+0.31%) |
Feb 16, 2024 | 44.57 | 44.73 | 44.41 | 44.56 | 320,553 | +0.08(+0.18%) |
Feb 15, 2024 | 44.12 | 44.52 | 44.12 | 44.48 | 413,980 | +0.43(+0.98%) |
Feb 14, 2024 | 44.04 | 44.12 | 43.97 | 44.05 | 191,551 | +0.32(+0.73%) |
Feb 13, 2024 | 43.84 | 43.95 | 43.45 | 43.73 | 254,908 | -0.11(-0.25%) |
Feb 12, 2024 | 43.62 | 43.95 | 43.58 | 43.84 | 332,778 | +0.58(+1.34%) |
Feb 09, 2024 | 43.07 | 43.34 | 43.06 | 43.26 | 664,905 | +0.15(+0.35%) |
Feb 08, 2024 | 43.35 | 43.43 | 42.98 | 43.11 | 750,144 | -0.17(-0.39%) |
Feb 07, 2024 | 43.17 | 43.33 | 43.17 | 43.28 | 445,369 | +0.38(+0.89%) |
Feb 06, 2024 | 42.91 | 42.95 | 42.78 | 42.90 | 1,686,068 | +0.25(+0.59%) |
Feb 05, 2024 | 42.58 | 42.81 | 42.55 | 42.65 | 700,273 | +0.57(+1.35%) |
Feb 02, 2024 | 42.16 | 42.18 | 41.95 | 42.08 | 285,929 | -0.11(-0.26%) |
Feb 01, 2024 | 42.08 | 42.25 | 42.01 | 42.19 | 845,017 | +0.54(+1.30%) |
Jan 31, 2024 | 41.88 | 41.89 | 41.59 | 41.65 | 852,209 | -0.94(-2.21%) |
Jan 30, 2024 | 42.51 | 42.73 | 42.34 | 42.59 | 351,156 | -0.91(-2.09%) |
Jan 29, 2024 | 43.42 | 43.55 | 43.32 | 43.50 | 453,719 | +0.38(+0.88%) |
Jan 26, 2024 | 43.10 | 43.27 | 43.06 | 43.12 | 232,052 | -0.06(-0.14%) |
Jan 25, 2024 | 43.07 | 43.20 | 42.95 | 43.18 | 399,814 | +0.25(+0.58%) |
Jan 24, 2024 | 43.10 | 43.19 | 42.93 | 42.93 | 435,303 | +0.01(+0.02%) |
Jan 23, 2024 | 42.78 | 42.94 | 42.77 | 42.92 | 220,948 | +0.08(+0.19%) |
Jan 22, 2024 | 42.76 | 42.92 | 42.74 | 42.84 | 410,501 | +0.55(+1.30%) |
Jan 19, 2024 | 42.24 | 42.32 | 42.05 | 42.29 | 350,678 | +0.16(+0.38%) |
Jan 18, 2024 | 42.21 | 42.24 | 42.02 | 42.13 | 435,277 | -0.41(-0.96%) |
Jan 17, 2024 | 42.43 | 42.59 | 42.34 | 42.54 | 312,229 | +0.14(+0.33%) |
Jan 16, 2024 | 42.71 | 42.71 | 42.35 | 42.40 | 508,686 | -0.36(-0.84%) |
Jan 12, 2024 | 42.80 | 42.90 | 42.66 | 42.76 | 329,783 | +0.11(+0.26%) |
Jan 11, 2024 | 42.78 | 42.78 | 42.52 | 42.65 | 535,187 | -0.06(-0.14%) |
Jan 10, 2024 | 42.83 | 42.85 | 42.62 | 42.71 | 477,159 | -0.22(-0.51%) |
Jan 09, 2024 | 43.25 | 43.25 | 42.88 | 42.93 | 858,218 | -0.66(-1.51%) |
Jan 08, 2024 | 43.21 | 43.62 | 43.21 | 43.59 | 734,305 | +0.60(+1.40%) |
Jan 05, 2024 | 42.87 | 43.09 | 42.85 | 42.99 | 308,556 | +0.16(+0.37%) |
Jan 04, 2024 | 42.96 | 43.01 | 42.79 | 42.83 | 579,334 | +0.76(+1.81%) |
Jan 03, 2024 | 42.42 | 42.42 | 41.99 | 42.07 | 1,390,911 | -0.94(-2.19%) |
Jan 02, 2024 | 43.12 | 43.23 | 42.93 | 43.01 | 955,644 | +0.68(+1.61%) |
Dec 29, 2023 | 42.10 | 42.44 | 42.10 | 42.33 | 398,397 | +0.03(+0.07%) |
Dec 28, 2023 | 42.31 | 42.49 | 42.28 | 42.30 | 278,402 | +0.04(+0.09%) |
Dec 27, 2023 | 42.06 | 42.41 | 42.06 | 42.26 | 471,447 | +0.07(+0.17%) |
Dec 26, 2023 | 42.05 | 42.26 | 41.99 | 42.19 | 254,928 | +1.04(+2.53%) |
Dec 22, 2023 | 41.12 | 41.22 | 41.10 | 41.15 | 168,104 | +0.06(+0.15%) |
Dec 21, 2023 | 40.95 | 41.13 | 40.95 | 41.09 | 340,669 | +0.17(+0.42%) |
Dec 20, 2023 | 41.17 | 41.35 | 40.91 | 40.92 | 419,612 | -0.58(-1.39%) |
Dec 19, 2023 | 41.38 | 41.54 | 41.33 | 41.50 | 345,442 | +0.21(+0.50%) |
Dec 18, 2023 | 41.16 | 41.41 | 41.16 | 41.29 | 342,774 | +0.41(+1.01%) |
Dec 15, 2023 | 40.96 | 41.07 | 40.87 | 40.88 | 401,657 | +0.00(+0.00%) |
Dec 14, 2023 | 40.70 | 41.05 | 40.59 | 40.88 | 925,572 | +0.56(+1.40%) |
Dec 13, 2023 | 40.06 | 40.34 | 39.91 | 40.31 | 560,992 | +0.29(+0.72%) |
Dec 12, 2023 | 39.92 | 40.08 | 39.90 | 40.03 | 558,106 | -0.19(-0.47%) |
Dec 11, 2023 | 39.91 | 40.25 | 39.91 | 40.21 | 200,030 | +0.68(+1.72%) |
Dec 08, 2023 | 39.40 | 39.56 | 39.34 | 39.53 | 349,286 | +0.06(+0.15%) |
Dec 07, 2023 | 39.39 | 39.50 | 39.38 | 39.47 | 347,905 | +0.41(+1.06%) |
Dec 06, 2023 | 39.24 | 39.34 | 39.05 | 39.06 | 517,409 | -0.11(-0.28%) |
Dec 05, 2023 | 39.34 | 39.34 | 39.12 | 39.17 | 528,994 | -0.18(-0.45%) |
Dec 04, 2023 | 39.29 | 39.40 | 39.22 | 39.34 | 666,353 | +0.19(+0.48%) |
Dec 01, 2023 | 39.07 | 39.33 | 39.02 | 39.16 | 263,025 | +0.07(+0.18%) |
Nov 30, 2023 | 39.11 | 39.26 | 39.05 | 39.09 | 539,002 | +0.17(+0.43%) |
Nov 29, 2023 | 39.00 | 39.14 | 38.89 | 38.92 | 508,167 | -0.15(-0.38%) |
Nov 28, 2023 | 38.95 | 39.12 | 38.91 | 39.07 | 313,012 | +0.08(+0.20%) |
Nov 27, 2023 | 38.90 | 39.05 | 38.89 | 38.99 | 375,005 | +0.06(+0.15%) |
Nov 24, 2023 | 38.98 | 39.00 | 38.71 | 38.93 | 289,019 | -0.14(-0.35%) |
Nov 22, 2023 | 39.28 | 39.28 | 38.95 | 39.07 | 697,518 | -0.23(-0.58%) |
Nov 21, 2023 | 39.23 | 39.34 | 39.14 | 39.30 | 193,619 | -0.06(-0.15%) |
Nov 20, 2023 | 39.69 | 39.69 | 39.21 | 39.35 | 230,753 | +0.17(+0.43%) |
Nov 17, 2023 | 39.11 | 39.25 | 39.03 | 39.19 | 393,891 | +0.20(+0.51%) |
Nov 16, 2023 | 39.13 | 39.18 | 38.95 | 38.99 | 340,730 | -0.10(-0.25%) |
Nov 15, 2023 | 38.86 | 39.11 | 38.86 | 39.09 | 615,596 | +0.47(+1.23%) |
Nov 14, 2023 | 38.32 | 38.68 | 38.25 | 38.61 | 483,303 | +0.62(+1.64%) |
Nov 13, 2023 | 37.85 | 38.21 | 37.85 | 37.99 | 244,047 | -0.27(-0.70%) |
Nov 10, 2023 | 38.09 | 38.26 | 37.94 | 38.26 | 180,606 | +0.23(+0.60%) |
Nov 09, 2023 | 38.28 | 38.28 | 38.03 | 38.03 | 468,261 | -0.47(-1.23%) |
Nov 08, 2023 | 38.54 | 38.59 | 38.47 | 38.51 | 303,123 | -0.31(-0.79%) |
Nov 07, 2023 | 38.78 | 38.84 | 38.55 | 38.81 | 413,822 | +0.10(+0.25%) |
Nov 06, 2023 | 38.58 | 38.91 | 38.58 | 38.71 | 563,641 | +0.00(+0.00%) |
Nov 03, 2023 | 38.59 | 38.79 | 38.44 | 38.71 | 361,787 | +0.35(+0.90%) |
Nov 02, 2023 | 38.18 | 38.51 | 38.18 | 38.37 | 672,856 | +0.27(+0.70%) |
Nov 01, 2023 | 37.82 | 38.24 | 37.79 | 38.10 | 437,304 | +0.70(+1.87%) |
Oct 31, 2023 | 37.37 | 37.41 | 37.05 | 37.40 | 546,492 | +0.62(+1.69%) |
Oct 30, 2023 | 36.86 | 37.02 | 36.69 | 36.78 | 604,464 | +0.89(+2.48%) |
Oct 27, 2023 | 36.38 | 36.47 | 35.85 | 35.89 | 672,055 | -0.47(-1.30%) |
Oct 26, 2023 | 36.40 | 36.45 | 36.24 | 36.36 | 689,390 | -0.35(-0.94%) |
Oct 25, 2023 | 36.91 | 36.94 | 36.67 | 36.71 | 624,337 | +0.28(+0.76%) |
Oct 24, 2023 | 36.29 | 36.52 | 36.29 | 36.43 | 727,339 | +0.54(+1.51%) |
Oct 23, 2023 | 35.95 | 36.39 | 35.74 | 35.89 | 541,299 | -0.81(-2.21%) |
Oct 20, 2023 | 36.92 | 37.01 | 36.64 | 36.70 | 513,853 | -0.34(-0.91%) |
Oct 19, 2023 | 37.19 | 37.32 | 37.01 | 37.04 | 528,332 | -0.15(-0.40%) |
Oct 18, 2023 | 37.38 | 37.41 | 37.10 | 37.18 | 643,476 | -0.43(-1.15%) |
Oct 17, 2023 | 37.40 | 37.76 | 37.37 | 37.62 | 1,061,384 | +0.39(+1.06%) |
Oct 16, 2023 | 36.94 | 37.28 | 36.91 | 37.22 | 911,862 | +1.00(+2.75%) |
Oct 13, 2023 | 36.80 | 36.80 | 36.18 | 36.23 | 1,372,649 | -0.45(-1.24%) |
Oct 12, 2023 | 36.90 | 36.95 | 36.63 | 36.68 | 712,656 | -0.02(-0.05%) |
Oct 11, 2023 | 36.99 | 37.02 | 36.62 | 36.70 | 2,649,428 | -0.63(-1.69%) |
Oct 10, 2023 | 37.21 | 37.40 | 37.21 | 37.33 | 405,524 | +0.33(+0.88%) |
Oct 09, 2023 | 36.97 | 37.01 | 36.68 | 37.01 | 560,738 | -0.90(-2.37%) |
Oct 06, 2023 | 37.59 | 37.94 | 37.51 | 37.90 | 333,974 | +0.30(+0.79%) |
Oct 05, 2023 | 37.68 | 37.68 | 37.47 | 37.61 | 517,253 | +0.11(+0.29%) |
Oct 04, 2023 | 37.79 | 37.79 | 37.45 | 37.50 | 513,622 | -0.65(-1.71%) |
Oct 03, 2023 | 38.34 | 38.39 | 38.12 | 38.15 | 686,452 | -0.17(-0.44%) |
Oct 02, 2023 | 38.44 | 38.44 | 38.28 | 38.32 | 599,208 | +0.08(+0.21%) |
Sep 29, 2023 | 38.62 | 38.62 | 38.20 | 38.24 | 433,455 | -0.17(-0.44%) |
Sep 28, 2023 | 38.58 | 38.58 | 38.38 | 38.41 | 671,166 | -0.17(-0.43%) |
Sep 27, 2023 | 38.54 | 38.68 | 38.54 | 38.58 | 1,453,035 | +0.44(+1.16%) |
Sep 26, 2023 | 38.20 | 38.23 | 38.09 | 38.13 | 201,789 | -0.10(-0.26%) |
Sep 25, 2023 | 38.14 | 38.26 | 38.16 | 38.23 | 303,692 | -0.08(-0.21%) |
Sep 22, 2023 | 38.35 | 38.44 | 38.23 | 38.31 | 210,487 | +0.05(+0.13%) |
Sep 21, 2023 | 38.50 | 38.50 | 38.25 | 38.26 | 595,303 | -0.38(-1.00%) |
Sep 20, 2023 | 38.92 | 38.93 | 38.64 | 38.64 | 365,914 | -0.14(-0.36%) |
Sep 19, 2023 | 38.84 | 38.92 | 38.71 | 38.78 | 211,805 | +0.05(+0.13%) |
Sep 18, 2023 | 38.74 | 38.74 | 38.64 | 38.73 | 425,557 | -0.43(-1.11%) |
Sep 15, 2023 | 39.16 | 39.21 | 39.04 | 39.17 | 501,726 | -0.05(-0.13%) |
Sep 14, 2023 | 39.18 | 39.27 | 39.11 | 39.22 | 576,860 | +0.10(+0.25%) |
Sep 13, 2023 | 39.37 | 39.37 | 39.05 | 39.12 | 672,897 | -0.33(-0.83%) |
Sep 12, 2023 | 39.34 | 39.47 | 39.27 | 39.44 | 378,282 | -0.31(-0.77%) |
Sep 11, 2023 | 39.66 | 39.77 | 39.64 | 39.75 | 261,352 | +0.27(+0.67%) |
Sep 08, 2023 | 39.44 | 39.57 | 39.43 | 39.48 | 463,428 | +0.02(+0.05%) |
Sep 07, 2023 | 39.44 | 39.49 | 39.37 | 39.46 | 496,403 | -0.25(-0.62%) |
Sep 06, 2023 | 39.86 | 39.89 | 39.60 | 39.71 | 236,035 | -0.43(-1.08%) |
Sep 05, 2023 | 40.25 | 40.29 | 40.12 | 40.14 | 515,735 | -0.29(-0.71%) |
Sep 01, 2023 | 40.46 | 40.49 | 40.32 | 40.43 | 539,788 | +0.06(+0.15%) |
Aug 31, 2023 | 40.41 | 40.48 | 40.29 | 40.37 | 813,131 | -0.36(-0.87%) |
Aug 30, 2023 | 40.68 | 40.83 | 40.66 | 40.73 | 350,311 | +0.32(+0.78%) |
Aug 29, 2023 | 40.14 | 40.44 | 40.12 | 40.41 | 296,563 | +0.11(+0.27%) |
Aug 28, 2023 | 40.31 | 40.38 | 40.22 | 40.30 | 338,875 | +0.34(+0.84%) |
Aug 25, 2023 | 39.90 | 39.98 | 39.79 | 39.97 | 306,744 | +0.14(+0.35%) |
Aug 24, 2023 | 40.07 | 40.07 | 39.81 | 39.83 | 346,834 | -0.13(-0.32%) |
Aug 23, 2023 | 39.84 | 40.16 | 39.84 | 39.96 | 328,336 | +0.14(+0.35%) |
Aug 22, 2023 | 40.02 | 40.11 | 39.80 | 39.82 | 397,014 | -0.32(-0.79%) |
Aug 21, 2023 | 40.09 | 40.18 | 40.02 | 40.13 | 313,724 | +0.05(+0.12%) |
Aug 18, 2023 | 39.88 | 40.15 | 39.88 | 40.09 | 351,355 | +0.06(+0.15%) |
Aug 17, 2023 | 40.19 | 40.21 | 39.98 | 40.03 | 336,033 | +0.22(+0.55%) |
Aug 16, 2023 | 40.01 | 40.04 | 39.75 | 39.81 | 261,034 | -0.15(-0.37%) |
Aug 15, 2023 | 40.13 | 40.15 | 39.91 | 39.96 | 452,011 | -0.47(-1.17%) |
Aug 14, 2023 | 40.33 | 40.52 | 40.29 | 40.43 | 324,054 | +0.37(+0.91%) |
Aug 11, 2023 | 40.19 | 40.19 | 39.97 | 40.07 | 893,858 | -0.01(-0.02%) |
Aug 10, 2023 | 40.14 | 40.31 | 39.98 | 40.08 | 421,424 | +0.40(+1.02%) |
Aug 09, 2023 | 39.71 | 39.89 | 39.55 | 39.67 | 486,791 | +0.01(+0.02%) |
Aug 08, 2023 | 39.74 | 39.74 | 39.47 | 39.66 | 327,987 | -0.08(-0.20%) |
Aug 07, 2023 | 39.88 | 39.96 | 39.61 | 39.74 | 419,112 | -0.53(-1.32%) |
Aug 04, 2023 | 40.33 | 40.35 | 40.16 | 40.27 | 600,283 | +0.05(+0.12%) |
Aug 03, 2023 | 40.28 | 40.44 | 40.12 | 40.22 | 717,474 | -0.08(-0.20%) |
Aug 02, 2023 | 40.59 | 40.66 | 40.21 | 40.30 | 435,767 | -0.75(-1.83%) |
Aug 01, 2023 | 41.22 | 41.38 | 41.03 | 41.05 | 441,365 | -0.47(-1.14%) |
Jul 31, 2023 | 41.46 | 41.53 | 41.31 | 41.53 | 651,641 | -0.58(-1.38%) |
Jul 28, 2023 | 42.19 | 42.21 | 42.01 | 42.11 | 399,765 | +0.22(+0.52%) |
Jul 27, 2023 | 42.33 | 42.33 | 41.76 | 41.89 | 513,054 | -0.61(-1.44%) |
Jul 26, 2023 | 42.36 | 42.61 | 42.32 | 42.50 | 363,845 | +0.19(+0.44%) |
Jul 25, 2023 | 42.19 | 42.41 | 42.17 | 42.32 | 232,678 | +0.15(+0.35%) |
Jul 24, 2023 | 41.92 | 42.26 | 41.90 | 42.17 | 527,223 | +0.57(+1.38%) |
Jul 21, 2023 | 41.71 | 41.80 | 41.60 | 41.60 | 271,116 | -0.12(-0.28%) |
Jul 20, 2023 | 41.70 | 41.75 | 41.55 | 41.71 | 376,585 | +0.03(+0.07%) |
Jul 19, 2023 | 41.79 | 41.91 | 41.58 | 41.68 | 344,121 | -0.11(-0.26%) |
Jul 18, 2023 | 41.91 | 41.91 | 41.72 | 41.79 | 560,948 | -0.12(-0.28%) |
Jul 17, 2023 | 41.84 | 42.04 | 41.80 | 41.91 | 428,887 | +0.06(+0.14%) |
Jul 14, 2023 | 42.03 | 42.07 | 41.85 | 41.85 | 371,868 | -0.22(-0.52%) |
Jul 13, 2023 | 41.76 | 42.12 | 41.65 | 42.07 | 489,790 | -0.06(-0.14%) |
Jul 12, 2023 | 41.78 | 42.16 | 41.78 | 42.13 | 514,719 | +0.59(+1.43%) |
Jul 11, 2023 | 41.30 | 41.54 | 41.30 | 41.54 | 561,320 | +0.38(+0.91%) |
Jul 10, 2023 | 40.99 | 41.20 | 40.99 | 41.16 | 301,775 | +0.22(+0.53%) |
Jul 07, 2023 | 40.82 | 41.02 | 40.81 | 40.94 | 272,333 | +0.20(+0.48%) |
Jul 06, 2023 | 41.00 | 41.00 | 40.63 | 40.75 | 505,348 | -0.38(-0.94%) |
Jul 05, 2023 | 41.05 | 41.13 | 40.84 | 41.13 | 393,484 | +0.35(+0.85%) |
Jul 03, 2023 | 40.95 | 41.04 | 40.78 | 40.79 | 622,058 | -0.01(-0.02%) |
Jun 30, 2023 | 40.75 | 40.86 | 40.63 | 40.80 | 411,307 | +0.20(+0.49%) |
Jun 29, 2023 | 40.53 | 40.67 | 40.53 | 40.60 | 220,705 | +0.00(+0.00%) |
Jun 28, 2023 | 40.53 | 40.60 | 40.50 | 40.60 | 319,125 | +0.01(+0.02%) |
Jun 27, 2023 | 40.29 | 40.67 | 40.27 | 40.59 | 311,161 | +0.24(+0.59%) |
Jun 26, 2023 | 40.26 | 40.43 | 40.22 | 40.35 | 413,299 | +0.13(+0.32%) |
Jun 23, 2023 | 40.23 | 40.30 | 40.17 | 40.22 | 775,681 | -0.13(-0.32%) |
Jun 22, 2023 | 40.60 | 40.67 | 40.34 | 40.35 | 848,603 | -0.33(-0.80%) |
Jun 21, 2023 | 40.65 | 40.71 | 40.59 | 40.68 | 386,623 | +0.02(+0.05%) |
Jun 20, 2023 | 40.60 | 40.68 | 40.44 | 40.66 | 738,598 | -0.72(-1.74%) |
Jun 16, 2023 | 41.33 | 41.39 | 41.18 | 41.38 | 810,241 | +0.10(+0.24%) |