Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 45.22 | 45.44 | 45.15 | 45.34 | 462,446 | +0.12(+0.27%) |
May 15, 2024 | 45.30 | 45.36 | 45.15 | 45.22 | 350,450 | +0.18(+0.40%) |
May 14, 2024 | 45.07 | 45.24 | 44.90 | 45.04 | 390,281 | +0.09(+0.20%) |
May 13, 2024 | 44.90 | 45.16 | 44.86 | 44.95 | 573,528 | +0.13(+0.29%) |
May 10, 2024 | 44.84 | 44.89 | 44.69 | 44.82 | 428,569 | +0.09(+0.20%) |
May 09, 2024 | 44.37 | 44.75 | 44.34 | 44.73 | 332,072 | +0.33(+0.74%) |
May 08, 2024 | 44.12 | 44.45 | 44.09 | 44.40 | 358,533 | +0.13(+0.29%) |
May 07, 2024 | 44.12 | 44.38 | 44.12 | 44.27 | 460,640 | +0.30(+0.68%) |
May 06, 2024 | 43.97 | 44.07 | 43.80 | 43.97 | 395,130 | +0.16(+0.37%) |
May 03, 2024 | 43.88 | 43.98 | 43.54 | 43.81 | 921,733 | +0.12(+0.27%) |
May 02, 2024 | 43.70 | 43.83 | 43.49 | 43.69 | 542,645 | +0.20(+0.46%) |
May 01, 2024 | 43.31 | 43.91 | 43.21 | 43.49 | 880,447 | +0.17(+0.39%) |
Apr 30, 2024 | 43.52 | 43.61 | 43.32 | 43.32 | 370,470 | -0.33(-0.76%) |
Apr 29, 2024 | 43.36 | 43.68 | 43.36 | 43.65 | 452,379 | +0.41(+0.95%) |
Apr 26, 2024 | 43.37 | 43.52 | 43.22 | 43.24 | 374,687 | -0.16(-0.37%) |
Apr 25, 2024 | 43.48 | 43.70 | 43.14 | 43.40 | 573,463 | -0.28(-0.64%) |
Apr 24, 2024 | 43.29 | 43.74 | 43.08 | 43.68 | 546,985 | +0.18(+0.41%) |
Apr 23, 2024 | 43.28 | 43.60 | 43.22 | 43.50 | 511,960 | +0.22(+0.51%) |
Apr 22, 2024 | 43.15 | 43.45 | 42.93 | 43.28 | 546,998 | +0.19(+0.44%) |
Apr 19, 2024 | 42.47 | 43.09 | 42.47 | 43.09 | 670,586 | +0.65(+1.53%) |
Apr 18, 2024 | 42.39 | 42.50 | 42.20 | 42.44 | 504,255 | +0.24(+0.57%) |
Apr 17, 2024 | 42.16 | 42.37 | 41.94 | 42.20 | 711,623 | +0.26(+0.62%) |
Apr 16, 2024 | 42.32 | 42.33 | 41.89 | 41.94 | 1,030,655 | -0.38(-0.89%) |
Apr 15, 2024 | 42.87 | 43.02 | 42.17 | 42.32 | 1,227,482 | -0.25(-0.59%) |
Apr 12, 2024 | 43.05 | 43.14 | 42.49 | 42.57 | 814,852 | -0.56(-1.29%) |
Apr 11, 2024 | 43.42 | 43.47 | 42.95 | 43.13 | 654,901 | -0.15(-0.35%) |
Apr 10, 2024 | 43.58 | 43.58 | 43.08 | 43.28 | 1,261,977 | -0.83(-1.88%) |
Apr 09, 2024 | 43.90 | 44.11 | 43.81 | 44.11 | 724,815 | +0.32(+0.73%) |
Apr 08, 2024 | 43.74 | 43.94 | 43.70 | 43.79 | 497,417 | +0.10(+0.23%) |
Apr 05, 2024 | 43.60 | 43.76 | 43.32 | 43.69 | 938,417 | +0.05(+0.11%) |
Apr 04, 2024 | 44.14 | 44.27 | 43.54 | 43.64 | 876,521 | -0.22(-0.50%) |
Apr 03, 2024 | 43.99 | 44.08 | 43.78 | 43.86 | 649,502 | -0.13(-0.29%) |
Apr 02, 2024 | 44.00 | 44.13 | 43.91 | 43.99 | 365,351 | -0.07(-0.16%) |
Apr 01, 2024 | 44.27 | 44.27 | 43.94 | 44.06 | 436,672 | -0.20(-0.45%) |
Mar 28, 2024 | 44.01 | 44.34 | 44.31 | 44.26 | 415,813 | +0.27(+0.61%) |
Mar 27, 2024 | 43.35 | 43.99 | 43.34 | 43.99 | 480,532 | +0.89(+2.06%) |
Mar 26, 2024 | 43.50 | 43.55 | 43.10 | 43.10 | 438,705 | -0.32(-0.73%) |
Mar 25, 2024 | 43.40 | 43.67 | 43.39 | 43.42 | 436,716 | +0.02(+0.05%) |
Mar 22, 2024 | 43.78 | 43.83 | 43.40 | 43.40 | 429,616 | -0.28(-0.64%) |
Mar 21, 2024 | 43.58 | 43.85 | 43.52 | 43.68 | 564,955 | +0.15(+0.34%) |
Mar 20, 2024 | 43.30 | 43.59 | 43.23 | 43.53 | 733,863 | +0.16(+0.37%) |
Mar 19, 2024 | 43.11 | 43.40 | 43.07 | 43.37 | 598,842 | +0.29(+0.67%) |
Mar 18, 2024 | 43.05 | 43.25 | 42.83 | 43.08 | 367,536 | +0.06(+0.15%) |
Mar 15, 2024 | 42.77 | 43.14 | 42.77 | 43.02 | 641,188 | +0.07(+0.16%) |
Mar 14, 2024 | 43.22 | 43.27 | 42.68 | 42.95 | 834,002 | -0.40(-0.92%) |
Mar 13, 2024 | 43.33 | 43.64 | 43.24 | 43.34 | 483,637 | +0.16(+0.37%) |
Mar 12, 2024 | 43.29 | 43.38 | 43.03 | 43.18 | 687,281 | -0.06(-0.14%) |
Mar 11, 2024 | 42.91 | 43.30 | 42.91 | 43.24 | 643,464 | +0.24(+0.55%) |
Mar 08, 2024 | 42.86 | 43.09 | 42.80 | 43.01 | 1,038,417 | +0.21(+0.49%) |
Mar 07, 2024 | 42.81 | 42.94 | 42.68 | 42.80 | 742,511 | +0.16(+0.37%) |
Mar 06, 2024 | 42.57 | 42.73 | 42.49 | 42.64 | 717,395 | +0.33(+0.78%) |
Mar 05, 2024 | 42.28 | 42.75 | 42.19 | 42.31 | 586,755 | -0.01(-0.02%) |
Mar 04, 2024 | 41.93 | 42.33 | 41.91 | 42.32 | 683,469 | +0.30(+0.71%) |
Mar 01, 2024 | 42.13 | 42.13 | 41.75 | 42.02 | 561,448 | -0.07(-0.17%) |
Feb 29, 2024 | 42.09 | 42.34 | 42.02 | 42.09 | 633,378 | +0.26(+0.62%) |
Feb 28, 2024 | 41.83 | 42.01 | 41.78 | 41.83 | 429,010 | -0.07(-0.17%) |
Feb 27, 2024 | 41.82 | 41.95 | 41.74 | 41.90 | 562,929 | +0.22(+0.52%) |
Feb 26, 2024 | 42.12 | 42.14 | 41.65 | 41.68 | 601,207 | -0.55(-1.29%) |
Feb 23, 2024 | 42.08 | 42.40 | 41.97 | 42.23 | 740,867 | +0.19(+0.45%) |
Feb 22, 2024 | 41.89 | 42.11 | 41.69 | 42.04 | 813,171 | +0.02(+0.05%) |
Feb 21, 2024 | 41.72 | 42.02 | 41.62 | 42.02 | 545,716 | +0.38(+0.91%) |
Feb 20, 2024 | 41.56 | 41.96 | 41.45 | 41.64 | 641,279 | +0.03(+0.06%) |
Feb 16, 2024 | 41.37 | 41.75 | 41.22 | 41.62 | 770,940 | +0.07(+0.17%) |
Feb 15, 2024 | 40.93 | 41.58 | 40.93 | 41.55 | 693,509 | +0.76(+1.87%) |
Feb 14, 2024 | 40.92 | 40.93 | 40.61 | 40.79 | 896,157 | +0.04(+0.10%) |
Feb 13, 2024 | 41.09 | 41.21 | 40.44 | 40.75 | 1,485,646 | -0.63(-1.53%) |
Feb 12, 2024 | 40.99 | 41.44 | 40.96 | 41.38 | 598,114 | +0.41(+0.99%) |
Feb 09, 2024 | 40.98 | 41.07 | 40.80 | 40.98 | 575,093 | -0.04(-0.10%) |
Feb 08, 2024 | 41.07 | 41.07 | 40.81 | 41.01 | 651,651 | -0.12(-0.29%) |
Feb 07, 2024 | 41.43 | 41.44 | 41.06 | 41.13 | 815,485 | -0.13(-0.31%) |
Feb 06, 2024 | 40.99 | 41.38 | 40.89 | 41.26 | 550,225 | +0.34(+0.82%) |
Feb 05, 2024 | 41.27 | 41.27 | 40.93 | 40.93 | 760,098 | -0.64(-1.55%) |
Feb 02, 2024 | 41.79 | 41.81 | 41.30 | 41.57 | 1,027,980 | -0.41(-0.97%) |
Feb 01, 2024 | 41.49 | 41.98 | 41.31 | 41.98 | 839,541 | +0.52(+1.27%) |
Jan 31, 2024 | 41.93 | 42.06 | 41.40 | 41.45 | 987,153 | -0.36(-0.85%) |
Jan 30, 2024 | 41.68 | 41.95 | 41.51 | 41.81 | 938,319 | -0.05(-0.12%) |
Jan 29, 2024 | 41.88 | 41.91 | 41.65 | 41.86 | 828,203 | -0.07(-0.17%) |
Jan 26, 2024 | 42.00 | 42.12 | 41.81 | 41.93 | 504,921 | +0.00(+0.00%) |
Jan 25, 2024 | 41.46 | 41.93 | 41.46 | 41.93 | 1,076,742 | +0.92(+2.25%) |
Jan 24, 2024 | 41.61 | 41.65 | 40.99 | 41.00 | 697,336 | -0.49(-1.17%) |
Jan 23, 2024 | 41.42 | 41.55 | 41.29 | 41.49 | 535,693 | +0.11(+0.26%) |
Jan 22, 2024 | 41.40 | 41.58 | 41.23 | 41.38 | 598,858 | -0.02(-0.04%) |
Jan 19, 2024 | 41.24 | 41.49 | 40.96 | 41.40 | 723,527 | +0.21(+0.50%) |
Jan 18, 2024 | 41.35 | 41.35 | 40.93 | 41.19 | 738,884 | -0.16(-0.38%) |
Jan 17, 2024 | 41.50 | 41.83 | 41.19 | 41.35 | 740,049 | -0.44(-1.06%) |
Jan 16, 2024 | 41.95 | 42.01 | 41.72 | 41.79 | 642,541 | -0.36(-0.84%) |
Jan 12, 2024 | 42.28 | 42.42 | 42.06 | 42.15 | 470,482 | +0.15(+0.35%) |
Jan 11, 2024 | 42.26 | 42.28 | 41.86 | 42.00 | 529,880 | -0.32(-0.75%) |
Jan 10, 2024 | 42.43 | 42.49 | 42.22 | 42.32 | 507,540 | -0.16(-0.37%) |
Jan 09, 2024 | 42.48 | 42.52 | 42.29 | 42.47 | 432,001 | -0.25(-0.58%) |
Jan 08, 2024 | 42.36 | 42.72 | 42.25 | 42.72 | 1,033,040 | +0.25(+0.58%) |
Jan 05, 2024 | 42.14 | 42.60 | 42.00 | 42.47 | 637,365 | +0.25(+0.58%) |
Jan 04, 2024 | 42.34 | 42.47 | 42.19 | 42.23 | 528,700 | -0.05(-0.12%) |
Jan 03, 2024 | 42.42 | 42.55 | 42.18 | 42.28 | 483,226 | -0.25(-0.58%) |
Jan 02, 2024 | 41.77 | 42.68 | 41.77 | 42.52 | 569,687 | +0.68(+1.63%) |
Dec 29, 2023 | 41.93 | 42.02 | 41.73 | 41.84 | 739,706 | -0.20(-0.47%) |
Dec 28, 2023 | 41.82 | 42.06 | 41.82 | 42.04 | 526,803 | +0.15(+0.35%) |
Dec 27, 2023 | 41.85 | 41.96 | 41.73 | 41.89 | 439,450 | +0.01(+0.02%) |
Dec 26, 2023 | 41.63 | 41.97 | 41.61 | 41.88 | 379,422 | +0.23(+0.54%) |
Dec 22, 2023 | 41.58 | 41.89 | 41.53 | 41.65 | 462,960 | +0.21(+0.50%) |
Dec 21, 2023 | 41.40 | 41.54 | 41.11 | 41.45 | 464,999 | +0.27(+0.65%) |
Dec 20, 2023 | 41.67 | 41.83 | 41.18 | 41.18 | 568,497 | -0.60(-1.44%) |
Dec 19, 2023 | 41.55 | 41.79 | 41.51 | 41.78 | 535,754 | +0.34(+0.81%) |
Dec 18, 2023 | 41.68 | 41.74 | 41.44 | 41.45 | 914,562 | -0.00(-0.00%) |
Dec 15, 2023 | 41.73 | 41.85 | 41.33 | 41.45 | 783,529 | -0.48(-1.15%) |
Dec 14, 2023 | 41.80 | 42.26 | 41.78 | 41.93 | 817,554 | +0.45(+1.09%) |
Dec 13, 2023 | 40.43 | 41.48 | 40.28 | 41.48 | 690,182 | +0.96(+2.38%) |
Dec 12, 2023 | 40.73 | 40.73 | 40.41 | 40.51 | 461,776 | -0.20(-0.48%) |
Dec 11, 2023 | 40.66 | 40.79 | 40.54 | 40.71 | 538,004 | +0.03(+0.07%) |
Dec 08, 2023 | 40.59 | 40.75 | 40.46 | 40.68 | 603,394 | +0.06(+0.15%) |
Dec 07, 2023 | 40.52 | 40.69 | 40.33 | 40.62 | 497,919 | +0.22(+0.53%) |
Dec 06, 2023 | 40.44 | 40.68 | 40.37 | 40.41 | 705,101 | +0.02(+0.05%) |
Dec 05, 2023 | 40.53 | 40.60 | 40.31 | 40.39 | 807,618 | -0.24(-0.58%) |
Dec 04, 2023 | 40.32 | 40.67 | 40.31 | 40.62 | 1,287,429 | +0.10(+0.24%) |
Dec 01, 2023 | 39.92 | 40.52 | 39.88 | 40.52 | 780,058 | +0.53(+1.33%) |
Nov 30, 2023 | 39.63 | 40.01 | 39.56 | 39.99 | 570,560 | +0.48(+1.22%) |
Nov 29, 2023 | 39.45 | 39.69 | 39.44 | 39.51 | 459,647 | +0.19(+0.47%) |
Nov 28, 2023 | 39.20 | 39.40 | 39.06 | 39.33 | 522,245 | +0.13(+0.33%) |
Nov 27, 2023 | 39.15 | 39.24 | 38.97 | 39.20 | 1,009,480 | +0.04(+0.10%) |
Nov 24, 2023 | 39.07 | 39.19 | 38.98 | 39.16 | 205,297 | +0.14(+0.35%) |
Nov 22, 2023 | 38.89 | 39.03 | 38.75 | 39.02 | 412,298 | +0.21(+0.53%) |
Nov 21, 2023 | 38.83 | 38.91 | 38.64 | 38.81 | 400,856 | -0.08(-0.20%) |
Nov 20, 2023 | 38.78 | 38.97 | 38.54 | 38.89 | 702,678 | -0.02(-0.04%) |
Nov 17, 2023 | 38.90 | 38.98 | 38.70 | 38.91 | 345,887 | +0.21(+0.53%) |
Nov 16, 2023 | 38.92 | 39.07 | 38.57 | 38.70 | 571,322 | -0.16(-0.40%) |
Nov 15, 2023 | 38.60 | 38.98 | 38.60 | 38.86 | 504,060 | +0.29(+0.76%) |
Nov 14, 2023 | 38.05 | 38.71 | 38.05 | 38.57 | 519,307 | +1.07(+2.84%) |
Nov 13, 2023 | 37.62 | 37.72 | 37.44 | 37.50 | 386,608 | -0.26(-0.70%) |
Nov 10, 2023 | 37.71 | 37.80 | 37.44 | 37.76 | 507,383 | +0.27(+0.73%) |
Nov 09, 2023 | 38.00 | 38.01 | 37.48 | 37.49 | 572,920 | -0.40(-1.06%) |
Nov 08, 2023 | 38.05 | 38.10 | 37.72 | 37.89 | 539,686 | -0.17(-0.44%) |
Nov 07, 2023 | 38.23 | 38.23 | 38.03 | 38.06 | 421,356 | -0.27(-0.71%) |
Nov 06, 2023 | 38.56 | 38.61 | 38.30 | 38.33 | 457,131 | -0.22(-0.56%) |
Nov 03, 2023 | 38.54 | 38.79 | 38.50 | 38.55 | 513,694 | +0.42(+1.10%) |
Nov 02, 2023 | 37.54 | 38.18 | 37.51 | 38.13 | 897,018 | +0.74(+1.99%) |
Nov 01, 2023 | 37.27 | 37.49 | 37.10 | 37.38 | 755,109 | +0.19(+0.50%) |
Oct 31, 2023 | 36.95 | 37.21 | 36.79 | 37.20 | 971,182 | +0.30(+0.82%) |
Oct 30, 2023 | 36.75 | 37.01 | 36.53 | 36.89 | 859,427 | +0.37(+1.02%) |
Oct 27, 2023 | 37.12 | 37.12 | 36.39 | 36.52 | 763,231 | -0.61(-1.63%) |
Oct 26, 2023 | 37.07 | 37.34 | 37.03 | 37.13 | 760,257 | +0.01(+0.03%) |
Oct 25, 2023 | 37.25 | 37.37 | 37.04 | 37.12 | 849,240 | -0.26(-0.71%) |
Oct 24, 2023 | 37.09 | 37.45 | 37.09 | 37.38 | 870,370 | +0.58(+1.57%) |
Oct 23, 2023 | 37.06 | 37.20 | 36.78 | 36.80 | 952,450 | -0.39(-1.06%) |
Oct 20, 2023 | 37.45 | 37.61 | 37.20 | 37.20 | 880,207 | -0.27(-0.73%) |
Oct 19, 2023 | 37.81 | 38.05 | 37.45 | 37.47 | 868,780 | -0.36(-0.95%) |
Oct 18, 2023 | 38.15 | 38.24 | 37.81 | 37.83 | 572,053 | -0.52(-1.35%) |
Oct 17, 2023 | 37.99 | 38.51 | 37.99 | 38.35 | 515,563 | +0.16(+0.41%) |
Oct 16, 2023 | 38.01 | 38.30 | 37.83 | 38.19 | 483,147 | +0.35(+0.93%) |
Oct 13, 2023 | 37.92 | 38.03 | 37.73 | 37.84 | 428,107 | +0.08(+0.21%) |
Oct 12, 2023 | 38.24 | 38.32 | 37.54 | 37.76 | 452,397 | -0.44(-1.15%) |
Oct 11, 2023 | 38.10 | 38.22 | 37.93 | 38.20 | 351,956 | +0.21(+0.56%) |
Oct 10, 2023 | 37.80 | 38.13 | 37.77 | 37.99 | 408,896 | +0.27(+0.72%) |
Oct 09, 2023 | 37.17 | 37.74 | 37.17 | 37.72 | 404,084 | +0.51(+1.36%) |
Oct 06, 2023 | 36.92 | 37.40 | 36.52 | 37.21 | 763,787 | +0.10(+0.26%) |
Oct 05, 2023 | 37.14 | 37.32 | 36.95 | 37.11 | 630,942 | -0.08(-0.21%) |
Oct 04, 2023 | 37.23 | 37.31 | 36.79 | 37.19 | 687,387 | -0.02(-0.05%) |
Oct 03, 2023 | 37.23 | 37.38 | 36.93 | 37.21 | 685,687 | -0.23(-0.62%) |
Oct 02, 2023 | 38.09 | 38.10 | 37.30 | 37.44 | 1,227,759 | -0.73(-1.91%) |
Sep 29, 2023 | 38.40 | 38.51 | 38.02 | 38.17 | 519,178 | -0.02(-0.05%) |
Sep 28, 2023 | 38.11 | 38.26 | 37.98 | 38.19 | 392,858 | +0.13(+0.33%) |
Sep 27, 2023 | 38.37 | 38.40 | 37.88 | 38.07 | 678,594 | -0.13(-0.33%) |
Sep 26, 2023 | 38.58 | 38.66 | 38.14 | 38.19 | 650,165 | -0.58(-1.51%) |
Sep 25, 2023 | 38.62 | 38.81 | 38.67 | 38.78 | 363,507 | +0.05(+0.13%) |
Sep 22, 2023 | 39.02 | 39.07 | 38.72 | 38.73 | 773,387 | -0.26(-0.67%) |
Sep 21, 2023 | 39.47 | 39.51 | 38.97 | 38.99 | 462,893 | -0.58(-1.48%) |
Sep 20, 2023 | 39.67 | 39.93 | 39.55 | 39.58 | 470,557 | +0.03(+0.07%) |
Sep 19, 2023 | 39.67 | 39.80 | 39.47 | 39.55 | 416,764 | -0.12(-0.29%) |
Sep 18, 2023 | 39.83 | 39.88 | 39.53 | 39.66 | 454,841 | -0.11(-0.27%) |
Sep 15, 2023 | 39.90 | 40.07 | 39.76 | 39.77 | 489,139 | -0.29(-0.73%) |
Sep 14, 2023 | 39.69 | 40.06 | 39.69 | 40.06 | 523,033 | +0.69(+1.75%) |
Sep 13, 2023 | 39.54 | 39.62 | 39.29 | 39.37 | 409,548 | -0.13(-0.32%) |
Sep 12, 2023 | 39.36 | 39.61 | 39.31 | 39.50 | 438,484 | +0.12(+0.30%) |
Sep 11, 2023 | 39.46 | 39.65 | 39.35 | 39.38 | 482,009 | +0.06(+0.15%) |
Sep 08, 2023 | 39.21 | 39.39 | 39.15 | 39.33 | 918,206 | +0.22(+0.57%) |
Sep 07, 2023 | 39.12 | 39.35 | 39.03 | 39.10 | 682,283 | -0.01(-0.02%) |
Sep 06, 2023 | 39.27 | 39.28 | 38.90 | 39.11 | 588,811 | -0.19(-0.49%) |
Sep 05, 2023 | 39.85 | 39.93 | 39.31 | 39.31 | 440,186 | -0.59(-1.48%) |
Sep 01, 2023 | 40.15 | 40.24 | 39.81 | 39.90 | 425,349 | -0.01(-0.02%) |
Aug 31, 2023 | 40.18 | 40.24 | 39.91 | 39.91 | 418,441 | -0.19(-0.48%) |
Aug 30, 2023 | 40.10 | 40.26 | 40.00 | 40.10 | 439,743 | -0.02(-0.05%) |
Aug 29, 2023 | 39.94 | 40.12 | 39.84 | 40.12 | 626,332 | +0.37(+0.93%) |
Aug 28, 2023 | 39.67 | 39.96 | 39.67 | 39.75 | 597,262 | +0.21(+0.54%) |
Aug 25, 2023 | 39.48 | 39.68 | 39.30 | 39.54 | 850,491 | +0.20(+0.52%) |
Aug 24, 2023 | 39.37 | 39.85 | 39.33 | 39.34 | 657,418 | -0.14(-0.34%) |
Aug 23, 2023 | 39.40 | 39.48 | 39.27 | 39.47 | 483,056 | +0.12(+0.30%) |
Aug 22, 2023 | 39.51 | 39.61 | 39.31 | 39.35 | 775,504 | -0.08(-0.20%) |
Aug 21, 2023 | 39.62 | 39.68 | 39.24 | 39.43 | 531,578 | -0.22(-0.56%) |
Aug 18, 2023 | 39.41 | 39.73 | 39.31 | 39.65 | 567,685 | +0.16(+0.42%) |
Aug 17, 2023 | 39.66 | 39.91 | 39.49 | 39.49 | 803,147 | -0.04(-0.10%) |
Aug 16, 2023 | 39.75 | 39.89 | 39.52 | 39.53 | 862,285 | -0.25(-0.63%) |
Aug 15, 2023 | 40.05 | 40.05 | 39.75 | 39.78 | 524,937 | -0.52(-1.29%) |
Aug 14, 2023 | 40.46 | 40.48 | 40.23 | 40.30 | 395,776 | -0.24(-0.60%) |
Aug 11, 2023 | 40.38 | 40.63 | 40.35 | 40.54 | 610,094 | +0.07(+0.17%) |
Aug 10, 2023 | 40.56 | 40.79 | 40.38 | 40.47 | 592,226 | +0.04(+0.10%) |
Aug 09, 2023 | 40.39 | 40.72 | 40.36 | 40.44 | 636,585 | +0.07(+0.17%) |
Aug 08, 2023 | 40.20 | 40.42 | 39.92 | 40.37 | 602,188 | -0.03(-0.07%) |
Aug 07, 2023 | 40.21 | 40.50 | 40.21 | 40.40 | 507,086 | +0.21(+0.53%) |
Aug 04, 2023 | 40.42 | 40.69 | 40.13 | 40.18 | 734,609 | -0.15(-0.38%) |
Aug 03, 2023 | 40.60 | 40.60 | 40.26 | 40.34 | 549,514 | -0.40(-0.97%) |
Aug 02, 2023 | 40.62 | 40.89 | 40.49 | 40.74 | 747,987 | -0.08(-0.19%) |
Aug 01, 2023 | 41.13 | 41.19 | 40.73 | 40.81 | 574,221 | -0.35(-0.84%) |
Jul 31, 2023 | 41.10 | 41.29 | 41.02 | 41.16 | 568,724 | +0.14(+0.33%) |
Jul 28, 2023 | 41.32 | 41.33 | 40.91 | 41.02 | 920,935 | +0.15(+0.38%) |
Jul 27, 2023 | 41.29 | 41.42 | 40.83 | 40.87 | 721,348 | -0.31(-0.75%) |
Jul 26, 2023 | 40.95 | 41.22 | 40.95 | 41.18 | 577,751 | +0.19(+0.47%) |
Jul 25, 2023 | 41.02 | 41.21 | 40.94 | 40.99 | 555,270 | -0.04(-0.09%) |
Jul 24, 2023 | 40.83 | 41.09 | 40.80 | 41.02 | 665,793 | +0.20(+0.49%) |
Jul 21, 2023 | 40.80 | 40.91 | 40.58 | 40.82 | 532,000 | +0.03(+0.07%) |
Jul 20, 2023 | 40.57 | 40.83 | 40.39 | 40.80 | 591,200 | +0.19(+0.47%) |
Jul 19, 2023 | 40.18 | 40.65 | 40.18 | 40.60 | 558,896 | +0.43(+1.08%) |
Jul 18, 2023 | 40.00 | 40.41 | 39.95 | 40.17 | 717,496 | +0.19(+0.48%) |
Jul 17, 2023 | 40.17 | 40.19 | 39.92 | 39.98 | 652,543 | -0.30(-0.74%) |
Jul 14, 2023 | 40.57 | 40.60 | 40.14 | 40.28 | 759,296 | -0.36(-0.88%) |
Jul 13, 2023 | 40.46 | 40.66 | 40.40 | 40.63 | 730,529 | +0.16(+0.40%) |
Jul 12, 2023 | 40.56 | 40.75 | 40.42 | 40.47 | 485,771 | +0.17(+0.43%) |
Jul 11, 2023 | 39.85 | 40.30 | 39.80 | 40.29 | 659,167 | +0.58(+1.45%) |
Jul 10, 2023 | 39.65 | 39.94 | 39.60 | 39.72 | 848,407 | -0.06(-0.15%) |
Jul 07, 2023 | 39.62 | 40.12 | 39.58 | 39.77 | 596,116 | +0.03(+0.07%) |
Jul 06, 2023 | 39.73 | 39.77 | 39.41 | 39.75 | 634,301 | -0.29(-0.72%) |
Jul 05, 2023 | 39.90 | 40.17 | 39.73 | 40.03 | 676,867 | -0.05(-0.12%) |