Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 39.39 | 39.78 | 39.39 | 39.73 | 4,264 | +0.53(+1.35%) |
Jun 14, 2024 | 39.65 | 39.65 | 39.20 | 39.20 | 1,640 | +0.01(+0.03%) |
Jun 13, 2024 | 39.44 | 39.49 | 39.19 | 39.19 | 2,680 | +0.00(+0.00%) |
Jun 12, 2024 | 39.55 | 39.65 | 39.11 | 39.19 | 12,791 | +0.20(+0.51%) |
Jun 11, 2024 | 38.80 | 39.18 | 38.80 | 38.99 | 5,273 | +0.12(+0.31%) |
Jun 10, 2024 | 38.43 | 38.89 | 38.43 | 38.87 | 5,623 | +1.00(+2.64%) |
Jun 07, 2024 | 38.02 | 38.08 | 37.87 | 37.87 | 3,963 | -0.04(-0.11%) |
Jun 06, 2024 | 37.53 | 37.95 | 37.44 | 37.91 | 2,403 | +0.66(+1.78%) |
Jun 05, 2024 | 37.14 | 37.29 | 37.06 | 37.25 | 1,888 | +0.24(+0.66%) |
Jun 04, 2024 | 37.00 | 37.09 | 36.84 | 37.01 | 7,891 | -0.55(-1.46%) |
Jun 03, 2024 | 38.22 | 38.22 | 37.51 | 37.55 | 10,395 | -1.28(-3.29%) |
May 31, 2024 | 38.80 | 38.83 | 38.60 | 38.83 | 1,624 | -0.22(-0.56%) |
May 30, 2024 | 39.55 | 39.55 | 39.04 | 39.05 | 4,710 | -0.46(-1.16%) |
May 29, 2024 | 39.93 | 39.93 | 39.49 | 39.51 | 9,944 | -0.44(-1.09%) |
May 28, 2024 | 39.54 | 39.95 | 39.48 | 39.95 | 10,499 | +1.15(+2.96%) |
May 24, 2024 | 38.85 | 38.85 | 38.80 | 38.80 | 593 | +0.35(+0.91%) |
May 23, 2024 | 38.74 | 38.74 | 38.43 | 38.45 | 1,622 | -0.22(-0.57%) |
May 22, 2024 | 38.81 | 38.91 | 38.61 | 38.66 | 5,626 | -0.68(-1.73%) |
May 21, 2024 | 39.29 | 39.37 | 39.12 | 39.34 | 9,894 | -0.26(-0.64%) |
May 20, 2024 | 39.46 | 39.85 | 39.45 | 39.60 | 5,947 | -0.02(-0.05%) |
May 17, 2024 | 39.32 | 39.62 | 39.32 | 39.62 | 2,545 | +0.35(+0.89%) |
May 16, 2024 | 39.29 | 39.39 | 39.05 | 39.27 | 3,932 | +0.32(+0.81%) |
May 15, 2024 | 38.42 | 38.95 | 38.26 | 38.95 | 6,592 | +0.18(+0.46%) |
May 14, 2024 | 38.88 | 38.88 | 38.76 | 38.77 | 7,531 | -0.38(-0.96%) |
May 13, 2024 | 39.19 | 39.19 | 38.96 | 39.15 | 7,753 | +0.30(+0.78%) |
May 10, 2024 | 39.38 | 39.38 | 38.83 | 38.85 | 1,356 | -0.46(-1.18%) |
May 09, 2024 | 39.05 | 39.31 | 39.05 | 39.31 | 938 | +0.18(+0.45%) |
May 08, 2024 | 38.66 | 39.13 | 38.62 | 39.13 | 5,259 | +0.12(+0.31%) |
May 07, 2024 | 38.91 | 39.15 | 38.77 | 39.01 | 1,927 | -0.03(-0.08%) |
May 06, 2024 | 39.10 | 39.13 | 38.92 | 39.04 | 5,984 | +0.26(+0.68%) |
May 03, 2024 | 39.00 | 39.00 | 38.76 | 38.78 | 11,494 | -0.21(-0.53%) |
May 02, 2024 | 39.02 | 39.07 | 38.99 | 38.99 | 1,340 | +0.08(+0.21%) |
May 01, 2024 | 39.54 | 39.73 | 38.85 | 38.90 | 9,984 | -1.09(-2.73%) |
Apr 30, 2024 | 40.12 | 40.22 | 39.83 | 40.00 | 6,931 | -0.49(-1.21%) |
Apr 29, 2024 | 40.79 | 40.80 | 40.41 | 40.49 | 4,329 | -0.35(-0.86%) |
Apr 26, 2024 | 40.93 | 40.93 | 40.73 | 40.84 | 2,913 | +0.09(+0.22%) |
Apr 25, 2024 | 40.16 | 40.75 | 40.10 | 40.75 | 5,182 | +0.27(+0.65%) |
Apr 24, 2024 | 40.43 | 40.48 | 40.43 | 40.48 | 2,441 | -0.02(-0.04%) |
Apr 23, 2024 | 39.75 | 40.52 | 39.75 | 40.50 | 3,040 | +0.45(+1.13%) |
Apr 22, 2024 | 39.58 | 40.05 | 39.30 | 40.05 | 4,951 | -0.04(-0.11%) |
Apr 19, 2024 | 40.25 | 40.25 | 40.09 | 40.09 | 6,280 | -0.08(-0.21%) |
Apr 18, 2024 | 40.37 | 40.53 | 40.08 | 40.17 | 5,660 | -0.17(-0.42%) |
Apr 17, 2024 | 41.10 | 41.17 | 40.27 | 40.34 | 5,330 | -1.05(-2.53%) |
Apr 16, 2024 | 41.34 | 41.47 | 41.22 | 41.39 | 7,130 | +0.01(+0.02%) |
Apr 15, 2024 | 41.15 | 41.44 | 40.90 | 41.38 | 11,784 | +0.04(+0.11%) |
Apr 12, 2024 | 42.00 | 42.10 | 41.30 | 41.34 | 8,371 | +0.07(+0.17%) |
Apr 11, 2024 | 41.34 | 41.36 | 41.01 | 41.27 | 8,127 | -0.12(-0.29%) |
Apr 10, 2024 | 41.29 | 41.45 | 40.89 | 41.39 | 6,326 | +0.40(+0.98%) |
Apr 09, 2024 | 41.43 | 41.43 | 40.85 | 40.99 | 4,029 | -0.37(-0.89%) |
Apr 08, 2024 | 41.44 | 41.55 | 41.03 | 41.36 | 8,321 | -0.04(-0.10%) |
Apr 05, 2024 | 41.76 | 41.82 | 41.37 | 41.40 | 38,277 | +0.03(+0.08%) |
Apr 04, 2024 | 40.94 | 41.61 | 40.71 | 41.36 | 9,441 | +0.44(+1.07%) |
Apr 03, 2024 | 40.86 | 41.03 | 40.86 | 40.92 | 5,180 | +0.32(+0.80%) |
Apr 02, 2024 | 40.63 | 40.65 | 40.24 | 40.60 | 5,253 | +0.49(+1.22%) |
Apr 01, 2024 | 39.97 | 40.25 | 39.97 | 40.11 | 4,444 | +0.25(+0.62%) |
Mar 28, 2024 | 39.76 | 39.97 | 39.72 | 39.86 | 3,900 | +0.38(+0.96%) |
Mar 27, 2024 | 39.20 | 39.48 | 39.20 | 39.48 | 2,952 | +0.12(+0.31%) |
Mar 26, 2024 | 39.62 | 39.62 | 39.35 | 39.36 | 14,403 | -0.22(-0.56%) |
Mar 25, 2024 | 39.32 | 39.58 | 39.32 | 39.58 | 1,740 | +0.53(+1.36%) |
Mar 22, 2024 | 39.31 | 39.31 | 39.03 | 39.05 | 3,891 | -0.22(-0.55%) |
Mar 21, 2024 | 39.26 | 39.27 | 39.14 | 39.27 | 10,990 | -0.12(-0.29%) |
Mar 20, 2024 | 39.35 | 39.39 | 39.10 | 39.38 | 4,754 | -0.37(-0.93%) |
Mar 19, 2024 | 39.79 | 39.84 | 39.69 | 39.75 | 3,822 | +0.16(+0.41%) |
Mar 18, 2024 | 39.40 | 39.65 | 39.22 | 39.59 | 6,316 | +0.63(+1.62%) |
Mar 15, 2024 | 38.85 | 39.02 | 38.85 | 38.96 | 21,308 | +0.10(+0.26%) |
Mar 14, 2024 | 38.56 | 38.98 | 38.56 | 38.86 | 2,712 | +0.43(+1.12%) |
Mar 13, 2024 | 38.25 | 38.45 | 38.20 | 38.43 | 2,507 | +0.77(+2.04%) |
Mar 12, 2024 | 37.72 | 37.94 | 37.66 | 37.66 | 71,780 | -0.09(-0.24%) |
Mar 11, 2024 | 37.40 | 37.78 | 37.22 | 37.76 | 4,186 | +0.27(+0.72%) |
Mar 08, 2024 | 37.70 | 37.73 | 37.37 | 37.49 | 3,756 | -0.32(-0.84%) |
Mar 07, 2024 | 37.50 | 37.93 | 37.49 | 37.80 | 2,516 | +0.05(+0.14%) |
Mar 06, 2024 | 37.78 | 38.25 | 37.75 | 37.75 | 7,150 | +0.38(+1.02%) |
Mar 05, 2024 | 37.48 | 37.72 | 37.37 | 37.37 | 6,419 | -0.35(-0.94%) |
Mar 04, 2024 | 38.04 | 38.05 | 37.59 | 37.72 | 2,009 | -0.14(-0.38%) |
Mar 01, 2024 | 37.75 | 38.25 | 37.75 | 37.86 | 18,656 | +0.51(+1.38%) |
Feb 29, 2024 | 37.34 | 37.69 | 37.27 | 37.35 | 2,777 | -0.09(-0.24%) |
Feb 28, 2024 | 37.78 | 37.90 | 37.39 | 37.44 | 7,829 | -0.14(-0.37%) |
Feb 27, 2024 | 37.47 | 37.75 | 37.42 | 37.58 | 12,275 | +0.26(+0.69%) |
Feb 26, 2024 | 36.80 | 37.50 | 36.80 | 37.32 | 2,699 | +0.38(+1.04%) |
Feb 23, 2024 | 37.08 | 37.08 | 36.86 | 36.94 | 1,526 | -0.61(-1.62%) |
Feb 22, 2024 | 37.17 | 37.68 | 37.17 | 37.55 | 5,584 | +0.17(+0.46%) |
Feb 21, 2024 | 37.41 | 37.41 | 37.28 | 37.38 | 1,445 | +0.13(+0.34%) |
Feb 20, 2024 | 37.62 | 37.62 | 37.06 | 37.25 | 7,159 | -0.37(-0.98%) |
Feb 16, 2024 | 37.43 | 37.70 | 37.34 | 37.62 | 8,106 | +0.19(+0.51%) |
Feb 15, 2024 | 37.06 | 37.68 | 37.06 | 37.43 | 10,472 | +0.47(+1.27%) |
Feb 14, 2024 | 37.87 | 37.87 | 36.89 | 36.96 | 8,064 | -0.41(-1.10%) |
Feb 13, 2024 | 37.44 | 37.68 | 37.27 | 37.37 | 11,062 | +0.02(+0.04%) |
Feb 12, 2024 | 37.10 | 37.35 | 37.10 | 37.35 | 5,104 | +0.17(+0.47%) |
Feb 09, 2024 | 37.20 | 37.38 | 37.09 | 37.18 | 6,767 | +0.16(+0.43%) |
Feb 08, 2024 | 36.51 | 37.02 | 36.51 | 37.02 | 6,533 | +0.79(+2.19%) |
Feb 07, 2024 | 35.94 | 36.23 | 35.94 | 36.23 | 2,410 | +0.29(+0.80%) |
Feb 06, 2024 | 35.82 | 36.04 | 35.77 | 35.94 | 17,016 | +0.23(+0.64%) |
Feb 05, 2024 | 35.36 | 35.77 | 35.18 | 35.71 | 3,217 | +0.41(+1.17%) |
Feb 02, 2024 | 35.57 | 35.57 | 35.26 | 35.30 | 8,505 | -0.69(-1.92%) |
Feb 01, 2024 | 36.99 | 37.17 | 35.99 | 35.99 | 5,852 | -0.83(-2.26%) |
Jan 31, 2024 | 37.56 | 37.56 | 36.73 | 36.82 | 5,268 | -0.89(-2.36%) |
Jan 30, 2024 | 37.55 | 37.75 | 37.55 | 37.71 | 1,753 | +0.35(+0.95%) |
Jan 29, 2024 | 37.57 | 37.57 | 37.21 | 37.36 | 13,966 | -0.44(-1.17%) |
Jan 26, 2024 | 37.24 | 37.81 | 37.07 | 37.80 | 5,515 | +0.41(+1.11%) |
Jan 25, 2024 | 37.04 | 37.45 | 36.96 | 37.39 | 12,302 | +0.73(+2.01%) |
Jan 24, 2024 | 36.40 | 36.68 | 36.36 | 36.65 | 4,959 | +0.39(+1.08%) |
Jan 23, 2024 | 36.25 | 36.49 | 36.13 | 36.26 | 4,490 | -0.04(-0.11%) |
Jan 22, 2024 | 35.92 | 36.43 | 35.92 | 36.30 | 7,353 | +0.52(+1.45%) |
Jan 19, 2024 | 36.12 | 36.19 | 35.65 | 35.78 | 7,152 | -0.15(-0.41%) |
Jan 18, 2024 | 35.59 | 35.98 | 35.55 | 35.93 | 6,033 | +0.44(+1.25%) |
Jan 17, 2024 | 34.84 | 35.49 | 34.84 | 35.49 | 4,203 | +0.20(+0.58%) |
Jan 16, 2024 | 35.75 | 35.75 | 35.25 | 35.28 | 3,000 | -0.44(-1.22%) |
Jan 12, 2024 | 36.17 | 36.47 | 35.58 | 35.72 | 9,041 | +0.22(+0.63%) |
Jan 11, 2024 | 35.77 | 35.98 | 35.30 | 35.50 | 12,555 | +0.55(+1.56%) |
Jan 10, 2024 | 35.75 | 35.75 | 34.95 | 34.95 | 20,941 | -0.32(-0.92%) |
Jan 09, 2024 | 35.20 | 35.44 | 34.99 | 35.27 | 26,739 | +0.38(+1.08%) |
Jan 08, 2024 | 34.75 | 34.90 | 34.50 | 34.90 | 13,507 | -1.13(-3.15%) |
Jan 05, 2024 | 36.04 | 36.12 | 35.92 | 36.03 | 16,379 | +0.62(+1.74%) |
Jan 04, 2024 | 35.70 | 35.70 | 34.96 | 35.41 | 13,500 | -0.39(-1.08%) |
Jan 03, 2024 | 35.27 | 35.89 | 35.24 | 35.80 | 10,636 | +1.03(+2.96%) |
Jan 02, 2024 | 35.62 | 35.62 | 34.70 | 34.77 | 5,837 | -0.34(-0.96%) |
Dec 29, 2023 | 35.61 | 35.62 | 35.11 | 35.11 | 16,898 | -0.28(-0.80%) |
Dec 28, 2023 | 36.00 | 36.23 | 35.33 | 35.39 | 7,942 | -0.88(-2.44%) |
Dec 27, 2023 | 36.83 | 36.83 | 36.27 | 36.27 | 4,753 | -0.47(-1.28%) |
Dec 26, 2023 | 36.82 | 37.18 | 36.74 | 36.74 | 4,038 | +0.72(+2.01%) |
Dec 22, 2023 | 36.61 | 36.61 | 36.02 | 36.02 | 4,029 | -0.26(-0.71%) |
Dec 21, 2023 | 36.20 | 36.28 | 36.05 | 36.28 | 5,975 | -0.05(-0.13%) |
Dec 20, 2023 | 36.95 | 37.02 | 36.30 | 36.32 | 4,500 | -0.33(-0.89%) |
Dec 19, 2023 | 36.31 | 36.70 | 36.31 | 36.65 | 7,917 | +0.56(+1.55%) |
Dec 18, 2023 | 36.24 | 36.81 | 35.95 | 36.09 | 39,741 | +0.48(+1.35%) |
Dec 15, 2023 | 35.78 | 35.78 | 35.09 | 35.61 | 40,554 | -0.00(-0.01%) |
Dec 14, 2023 | 35.39 | 35.87 | 35.34 | 35.61 | 23,203 | +0.84(+2.43%) |
Dec 13, 2023 | 34.24 | 34.77 | 34.24 | 34.77 | 14,368 | +0.62(+1.81%) |
Dec 12, 2023 | 34.45 | 34.48 | 34.01 | 34.15 | 26,298 | -1.19(-3.37%) |
Dec 11, 2023 | 35.19 | 35.41 | 35.06 | 35.34 | 14,682 | +0.26(+0.75%) |
Dec 08, 2023 | 34.91 | 35.23 | 34.80 | 35.08 | 17,119 | +0.59(+1.71%) |
Dec 07, 2023 | 34.75 | 34.75 | 34.15 | 34.49 | 149,711 | +0.14(+0.40%) |
Dec 06, 2023 | 34.78 | 34.91 | 34.35 | 34.35 | 34,346 | -1.22(-3.42%) |
Dec 05, 2023 | 36.22 | 36.22 | 35.52 | 35.57 | 13,320 | -0.55(-1.51%) |
Dec 04, 2023 | 36.00 | 36.58 | 35.75 | 36.12 | 14,030 | -0.12(-0.34%) |
Dec 01, 2023 | 36.85 | 37.15 | 36.24 | 36.24 | 9,364 | -0.33(-0.90%) |
Nov 30, 2023 | 38.18 | 38.33 | 36.50 | 36.57 | 14,504 | -1.11(-2.94%) |
Nov 29, 2023 | 37.50 | 37.80 | 36.97 | 37.68 | 7,434 | +0.56(+1.50%) |
Nov 28, 2023 | 36.83 | 37.40 | 36.82 | 37.12 | 9,001 | +0.50(+1.35%) |
Nov 27, 2023 | 36.75 | 37.01 | 36.50 | 36.62 | 6,417 | -0.34(-0.91%) |
Nov 24, 2023 | 36.99 | 37.29 | 36.94 | 36.96 | 1,681 | -0.29(-0.79%) |
Nov 22, 2023 | 36.12 | 37.34 | 35.95 | 37.25 | 14,940 | -0.46(-1.23%) |
Nov 21, 2023 | 37.47 | 37.73 | 37.36 | 37.72 | 30,840 | +0.14(+0.36%) |
Nov 20, 2023 | 37.44 | 37.87 | 37.44 | 37.58 | 42,567 | +0.76(+2.05%) |
Nov 17, 2023 | 36.07 | 36.87 | 36.07 | 36.83 | 28,366 | +1.23(+3.45%) |
Nov 16, 2023 | 36.35 | 36.35 | 35.35 | 35.60 | 23,258 | -1.52(-4.10%) |
Nov 15, 2023 | 37.16 | 37.36 | 37.05 | 37.12 | 11,595 | -0.44(-1.17%) |
Nov 14, 2023 | 37.77 | 38.06 | 37.49 | 37.56 | 27,907 | -0.11(-0.29%) |
Nov 13, 2023 | 37.05 | 37.70 | 37.05 | 37.67 | 14,754 | +0.57(+1.54%) |
Nov 10, 2023 | 36.86 | 37.30 | 36.83 | 37.10 | 5,961 | +0.68(+1.88%) |
Nov 09, 2023 | 36.51 | 36.96 | 36.39 | 36.41 | 4,482 | +0.09(+0.24%) |
Nov 08, 2023 | 36.89 | 37.00 | 36.16 | 36.32 | 20,705 | -0.76(-2.05%) |
Nov 07, 2023 | 37.72 | 37.72 | 36.96 | 37.08 | 24,168 | -1.45(-3.75%) |
Nov 06, 2023 | 38.86 | 38.98 | 38.51 | 38.53 | 15,731 | +0.22(+0.56%) |
Nov 03, 2023 | 38.96 | 38.98 | 38.08 | 38.31 | 16,903 | -0.65(-1.68%) |
Nov 02, 2023 | 38.48 | 39.03 | 38.44 | 38.96 | 5,442 | +0.74(+1.93%) |
Nov 01, 2023 | 39.00 | 39.00 | 38.23 | 38.23 | 4,881 | -0.14(-0.37%) |
Oct 31, 2023 | 38.82 | 39.00 | 38.22 | 38.37 | 4,869 | -0.34(-0.89%) |
Oct 30, 2023 | 39.19 | 39.32 | 38.60 | 38.71 | 13,140 | -0.95(-2.40%) |
Oct 27, 2023 | 39.54 | 39.84 | 39.00 | 39.66 | 21,982 | +0.62(+1.59%) |
Oct 26, 2023 | 39.00 | 39.35 | 38.94 | 39.04 | 75,435 | -0.69(-1.74%) |
Oct 25, 2023 | 39.06 | 39.87 | 38.53 | 39.73 | 67,677 | +0.73(+1.87%) |
Oct 24, 2023 | 39.36 | 39.36 | 38.70 | 39.00 | 12,612 | -0.69(-1.74%) |
Oct 23, 2023 | 40.21 | 40.28 | 39.50 | 39.69 | 29,273 | -0.64(-1.59%) |
Oct 20, 2023 | 40.71 | 40.84 | 40.28 | 40.33 | 6,213 | -0.47(-1.15%) |
Oct 19, 2023 | 39.97 | 40.80 | 39.97 | 40.80 | 4,309 | +0.65(+1.62%) |
Oct 18, 2023 | 40.02 | 40.29 | 39.98 | 40.15 | 24,208 | +0.48(+1.21%) |
Oct 17, 2023 | 39.33 | 39.70 | 39.10 | 39.67 | 7,038 | +0.13(+0.33%) |
Oct 16, 2023 | 39.68 | 39.68 | 39.23 | 39.54 | 29,580 | -0.14(-0.35%) |
Oct 13, 2023 | 39.12 | 39.71 | 39.00 | 39.68 | 19,593 | +1.58(+4.13%) |
Oct 12, 2023 | 38.48 | 38.54 | 37.83 | 38.10 | 17,979 | -0.16(-0.41%) |
Oct 11, 2023 | 38.24 | 38.38 | 37.72 | 38.26 | 20,774 | -0.19(-0.50%) |
Oct 10, 2023 | 38.58 | 38.58 | 38.25 | 38.45 | 14,099 | -0.01(-0.02%) |
Oct 09, 2023 | 38.40 | 38.54 | 38.03 | 38.46 | 91,711 | +1.34(+3.62%) |
Oct 06, 2023 | 37.29 | 37.29 | 36.89 | 37.12 | 16,673 | -0.03(-0.07%) |
Oct 05, 2023 | 37.13 | 37.49 | 36.98 | 37.14 | 11,065 | -0.63(-1.66%) |
Oct 04, 2023 | 38.80 | 38.80 | 37.73 | 37.77 | 8,394 | -2.04(-5.12%) |
Oct 03, 2023 | 39.80 | 39.95 | 39.65 | 39.81 | 6,607 | +0.18(+0.46%) |
Oct 02, 2023 | 40.26 | 40.26 | 39.58 | 39.63 | 14,732 | -0.47(-1.16%) |
Sep 29, 2023 | 40.57 | 40.57 | 40.04 | 40.10 | 36,836 | -0.36(-0.89%) |
Sep 28, 2023 | 40.74 | 40.79 | 40.36 | 40.46 | 10,777 | -0.45(-1.10%) |
Sep 27, 2023 | 40.85 | 41.08 | 40.80 | 40.91 | 30,764 | +0.65(+1.61%) |
Sep 26, 2023 | 39.92 | 40.38 | 39.92 | 40.26 | 10,737 | +0.16(+0.41%) |
Sep 25, 2023 | 40.12 | 40.10 | 40.02 | 40.10 | 7,098 | -0.06(-0.16%) |
Sep 22, 2023 | 40.70 | 40.70 | 40.05 | 40.16 | 10,374 | -0.16(-0.40%) |
Sep 21, 2023 | 40.72 | 40.76 | 40.30 | 40.32 | 7,172 | +0.12(+0.29%) |
Sep 20, 2023 | 40.42 | 40.79 | 40.20 | 40.20 | 12,113 | -0.60(-1.47%) |
Sep 19, 2023 | 41.00 | 41.06 | 40.61 | 40.80 | 7,648 | +0.05(+0.12%) |
Sep 18, 2023 | 41.01 | 41.01 | 40.62 | 40.75 | 17,813 | -0.09(-0.22%) |
Sep 15, 2023 | 40.44 | 40.84 | 40.44 | 40.84 | 6,933 | +0.01(+0.02%) |
Sep 14, 2023 | 40.50 | 40.89 | 40.50 | 40.83 | 8,366 | +0.64(+1.59%) |
Sep 13, 2023 | 40.35 | 40.35 | 40.02 | 40.19 | 3,727 | -0.06(-0.16%) |
Sep 12, 2023 | 40.07 | 40.33 | 40.06 | 40.25 | 14,739 | +0.60(+1.50%) |
Sep 11, 2023 | 39.95 | 39.95 | 39.62 | 39.66 | 7,425 | +0.10(+0.25%) |
Sep 08, 2023 | 39.54 | 39.75 | 39.43 | 39.56 | 6,537 | +0.15(+0.38%) |
Sep 07, 2023 | 39.64 | 39.64 | 39.33 | 39.41 | 34,821 | -0.23(-0.57%) |
Sep 06, 2023 | 39.11 | 39.73 | 39.11 | 39.64 | 12,506 | +0.31(+0.78%) |
Sep 05, 2023 | 39.78 | 39.83 | 39.23 | 39.33 | 32,302 | +0.41(+1.06%) |
Sep 01, 2023 | 38.36 | 38.92 | 38.36 | 38.92 | 18,633 | +0.83(+2.17%) |
Aug 31, 2023 | 37.86 | 38.14 | 37.66 | 38.09 | 12,711 | +0.61(+1.63%) |
Aug 30, 2023 | 37.53 | 37.64 | 37.27 | 37.48 | 4,427 | +0.16(+0.42%) |
Aug 29, 2023 | 37.04 | 37.35 | 36.82 | 37.32 | 13,925 | +0.39(+1.05%) |
Aug 28, 2023 | 37.15 | 37.17 | 36.83 | 36.93 | 4,983 | -0.06(-0.15%) |
Aug 25, 2023 | 36.83 | 37.03 | 36.38 | 36.99 | 12,632 | +0.48(+1.33%) |
Aug 24, 2023 | 36.27 | 36.61 | 36.08 | 36.51 | 7,508 | +0.03(+0.07%) |
Aug 23, 2023 | 36.12 | 36.78 | 36.08 | 36.48 | 9,452 | -0.45(-1.22%) |
Aug 22, 2023 | 37.10 | 37.10 | 36.91 | 36.93 | 8,484 | -0.15(-0.41%) |
Aug 21, 2023 | 37.44 | 37.44 | 37.02 | 37.08 | 8,093 | -0.07(-0.20%) |
Aug 18, 2023 | 36.92 | 37.17 | 36.73 | 37.16 | 13,202 | +0.42(+1.13%) |
Aug 17, 2023 | 37.01 | 37.10 | 36.69 | 36.74 | 9,245 | +0.27(+0.74%) |
Aug 16, 2023 | 37.17 | 37.31 | 36.45 | 36.47 | 5,032 | -0.54(-1.46%) |
Aug 15, 2023 | 37.29 | 37.29 | 36.81 | 37.01 | 13,048 | -0.55(-1.46%) |
Aug 14, 2023 | 37.48 | 37.64 | 37.46 | 37.56 | 8,733 | -0.20(-0.53%) |
Aug 11, 2023 | 37.90 | 37.94 | 37.74 | 37.76 | 5,874 | +0.04(+0.10%) |
Aug 10, 2023 | 37.86 | 38.15 | 37.69 | 37.72 | 26,768 | -0.42(-1.10%) |
Aug 09, 2023 | 38.00 | 38.24 | 37.80 | 38.14 | 17,417 | +0.43(+1.15%) |
Aug 08, 2023 | 36.80 | 37.79 | 36.80 | 37.71 | 13,679 | +0.09(+0.23%) |
Aug 07, 2023 | 37.50 | 37.62 | 37.25 | 37.62 | 5,714 | +0.06(+0.16%) |
Aug 04, 2023 | 37.28 | 37.79 | 37.24 | 37.56 | 21,613 | +0.34(+0.90%) |
Aug 03, 2023 | 36.76 | 37.30 | 36.76 | 37.22 | 42,248 | +0.78(+2.15%) |
Aug 02, 2023 | 37.05 | 37.05 | 36.17 | 36.44 | 12,959 | -0.71(-1.91%) |
Aug 01, 2023 | 37.02 | 37.24 | 36.93 | 37.15 | 8,342 | -0.11(-0.30%) |
Jul 31, 2023 | 36.99 | 37.26 | 36.99 | 37.26 | 27,952 | +0.54(+1.47%) |
Jul 28, 2023 | 36.41 | 36.80 | 36.33 | 36.72 | 10,793 | +0.35(+0.96%) |
Jul 27, 2023 | 36.15 | 36.66 | 36.15 | 36.37 | 6,506 | +0.34(+0.96%) |
Jul 26, 2023 | 36.01 | 36.32 | 35.96 | 36.03 | 9,492 | -0.20(-0.55%) |
Jul 25, 2023 | 36.05 | 36.32 | 35.87 | 36.23 | 12,418 | +0.22(+0.62%) |
Jul 24, 2023 | 35.36 | 36.10 | 35.36 | 36.00 | 8,379 | +0.76(+2.14%) |
Jul 21, 2023 | 34.93 | 35.37 | 34.92 | 35.25 | 4,319 | +0.44(+1.28%) |
Jul 20, 2023 | 34.92 | 34.99 | 34.56 | 34.80 | 3,521 | +0.16(+0.46%) |
Jul 19, 2023 | 34.93 | 35.14 | 34.62 | 34.64 | 4,480 | -0.06(-0.16%) |
Jul 18, 2023 | 34.42 | 34.73 | 34.42 | 34.70 | 7,286 | +0.63(+1.86%) |
Jul 17, 2023 | 34.17 | 34.17 | 34.05 | 34.07 | 1,494 | -0.40(-1.16%) |
Jul 14, 2023 | 34.92 | 34.92 | 34.44 | 34.46 | 1,682 | -0.74(-2.09%) |
Jul 13, 2023 | 34.68 | 35.21 | 34.68 | 35.20 | 10,887 | +0.60(+1.74%) |
Jul 12, 2023 | 34.35 | 34.65 | 34.35 | 34.60 | 5,353 | +0.39(+1.13%) |
Jul 11, 2023 | 33.93 | 34.23 | 33.93 | 34.21 | 5,928 | +0.67(+2.00%) |
Jul 10, 2023 | 33.58 | 33.83 | 33.36 | 33.54 | 7,761 | -0.02(-0.06%) |
Jul 07, 2023 | 32.76 | 33.66 | 32.76 | 33.56 | 9,841 | +0.58(+1.75%) |
Jul 06, 2023 | 32.66 | 32.98 | 32.58 | 32.98 | 6,386 | -0.14(-0.43%) |
Jul 05, 2023 | 32.96 | 33.21 | 32.90 | 33.13 | 13,272 | +0.59(+1.80%) |