Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 38.49 | 38.59 | 38.28 | 38.49 | 439,617 | +0.01(+0.03%) |
May 16, 2024 | 38.14 | 38.65 | 38.00 | 38.48 | 467,047 | +0.25(+0.65%) |
May 15, 2024 | 38.23 | 38.26 | 38.05 | 38.23 | 283,326 | +0.26(+0.68%) |
May 14, 2024 | 38.27 | 38.34 | 37.72 | 37.97 | 310,230 | +0.02(+0.05%) |
May 13, 2024 | 37.99 | 38.25 | 37.85 | 37.95 | 375,786 | +0.02(+0.05%) |
May 10, 2024 | 38.29 | 38.37 | 37.65 | 37.93 | 426,589 | -0.28(-0.73%) |
May 09, 2024 | 38.00 | 38.31 | 37.68 | 38.21 | 612,190 | +0.24(+0.63%) |
May 08, 2024 | 38.33 | 38.37 | 37.74 | 37.97 | 495,994 | -0.45(-1.17%) |
May 07, 2024 | 38.35 | 38.49 | 37.95 | 38.42 | 953,514 | +0.19(+0.50%) |
May 06, 2024 | 38.07 | 38.47 | 37.77 | 38.23 | 1,041,015 | +0.45(+1.19%) |
May 03, 2024 | 38.06 | 38.12 | 37.50 | 37.78 | 459,839 | +0.07(+0.19%) |
May 02, 2024 | 37.69 | 37.90 | 37.44 | 37.71 | 595,982 | +0.32(+0.86%) |
May 01, 2024 | 37.26 | 37.62 | 36.93 | 37.39 | 857,626 | +0.33(+0.89%) |
Apr 30, 2024 | 35.80 | 37.57 | 35.35 | 37.06 | 1,034,560 | +0.00(+0.00%) |
Apr 29, 2024 | 36.45 | 37.09 | 36.31 | 37.06 | 698,134 | +0.74(+2.04%) |
Apr 26, 2024 | 36.43 | 36.50 | 36.09 | 36.32 | 499,863 | +0.00(+0.00%) |
Apr 25, 2024 | 36.25 | 36.37 | 35.88 | 36.32 | 597,624 | +0.08(+0.21%) |
Apr 24, 2024 | 35.71 | 36.27 | 35.51 | 36.24 | 529,201 | +0.34(+0.94%) |
Apr 23, 2024 | 36.26 | 36.77 | 35.88 | 35.91 | 459,129 | -0.40(-1.09%) |
Apr 22, 2024 | 36.23 | 36.46 | 36.04 | 36.30 | 337,641 | +0.08(+0.22%) |
Apr 19, 2024 | 35.61 | 36.30 | 35.53 | 36.22 | 844,707 | +0.48(+1.36%) |
Apr 18, 2024 | 35.59 | 35.87 | 35.41 | 35.74 | 460,588 | +0.23(+0.64%) |
Apr 17, 2024 | 35.69 | 35.72 | 35.19 | 35.51 | 579,938 | -0.08(-0.22%) |
Apr 16, 2024 | 35.42 | 35.66 | 35.14 | 35.59 | 771,236 | -0.19(-0.53%) |
Apr 15, 2024 | 36.01 | 36.29 | 35.60 | 35.78 | 511,490 | -0.07(-0.19%) |
Apr 12, 2024 | 36.55 | 36.83 | 35.62 | 35.85 | 723,718 | -0.67(-1.84%) |
Apr 11, 2024 | 36.61 | 36.62 | 36.06 | 36.52 | 593,146 | +0.09(+0.24%) |
Apr 10, 2024 | 36.22 | 36.50 | 36.00 | 36.43 | 801,629 | -0.42(-1.13%) |
Apr 09, 2024 | 37.12 | 37.37 | 36.66 | 36.85 | 718,104 | -0.21(-0.56%) |
Apr 08, 2024 | 36.95 | 37.15 | 36.68 | 37.05 | 464,670 | +0.25(+0.67%) |
Apr 05, 2024 | 36.53 | 36.97 | 36.17 | 36.81 | 624,935 | +0.02(+0.05%) |
Apr 04, 2024 | 37.12 | 37.17 | 36.52 | 36.79 | 539,840 | +0.01(+0.03%) |
Apr 03, 2024 | 36.85 | 36.97 | 36.35 | 36.78 | 462,699 | -0.14(-0.38%) |
Apr 02, 2024 | 36.95 | 37.43 | 36.87 | 36.92 | 519,959 | -0.06(-0.16%) |
Apr 01, 2024 | 37.31 | 37.31 | 36.75 | 36.97 | 332,855 | -0.27(-0.72%) |
Mar 28, 2024 | 37.05 | 37.16 | 37.15 | 37.24 | 606,639 | +0.19(+0.51%) |
Mar 27, 2024 | 36.75 | 37.13 | 36.63 | 37.05 | 400,269 | +0.53(+1.46%) |
Mar 26, 2024 | 36.61 | 36.61 | 36.21 | 36.52 | 576,973 | +0.06(+0.16%) |
Mar 25, 2024 | 36.89 | 36.96 | 36.35 | 36.46 | 320,817 | -0.32(-0.86%) |
Mar 22, 2024 | 36.98 | 37.12 | 36.76 | 36.78 | 713,766 | -0.02(-0.05%) |
Mar 21, 2024 | 36.89 | 37.02 | 36.56 | 36.80 | 541,770 | +0.12(+0.32%) |
Mar 20, 2024 | 36.23 | 36.74 | 36.22 | 36.68 | 554,961 | +0.27(+0.73%) |
Mar 19, 2024 | 36.62 | 36.86 | 36.24 | 36.41 | 410,398 | -0.15(-0.41%) |
Mar 18, 2024 | 36.15 | 36.77 | 35.75 | 36.56 | 1,382,783 | +0.25(+0.68%) |
Mar 15, 2024 | 36.10 | 36.59 | 36.10 | 36.31 | 1,516,782 | +0.07(+0.19%) |
Mar 14, 2024 | 36.32 | 36.52 | 35.87 | 36.24 | 764,942 | -0.29(-0.79%) |
Mar 13, 2024 | 36.99 | 37.42 | 36.27 | 36.53 | 869,528 | -0.47(-1.28%) |
Mar 12, 2024 | 37.21 | 37.21 | 36.79 | 37.00 | 491,151 | -0.31(-0.82%) |
Mar 11, 2024 | 37.29 | 37.71 | 37.26 | 37.31 | 522,798 | +0.02(+0.05%) |
Mar 08, 2024 | 37.44 | 37.56 | 36.90 | 37.29 | 814,618 | -0.05(-0.13%) |
Mar 07, 2024 | 37.34 | 37.50 | 36.87 | 37.34 | 1,466,808 | +0.56(+1.53%) |
Mar 06, 2024 | 37.22 | 37.53 | 36.62 | 36.78 | 653,421 | -0.22(-0.59%) |
Mar 05, 2024 | 37.59 | 37.82 | 36.82 | 36.99 | 730,888 | -0.48(-1.29%) |
Mar 04, 2024 | 36.28 | 37.74 | 36.24 | 37.48 | 1,074,266 | +1.07(+2.93%) |
Mar 01, 2024 | 36.12 | 36.95 | 35.57 | 36.41 | 2,530,842 | +0.29(+0.79%) |
Feb 29, 2024 | 37.41 | 37.69 | 35.91 | 36.12 | 3,061,539 | -1.09(-2.92%) |
Feb 28, 2024 | 37.65 | 37.75 | 37.08 | 37.21 | 1,246,982 | -0.41(-1.08%) |
Feb 27, 2024 | 36.91 | 37.64 | 36.63 | 37.62 | 1,058,782 | +0.97(+2.65%) |
Feb 26, 2024 | 37.13 | 37.20 | 36.34 | 36.65 | 936,531 | -0.69(-1.85%) |
Feb 23, 2024 | 37.18 | 37.61 | 36.98 | 37.34 | 902,828 | +0.16(+0.43%) |
Feb 22, 2024 | 37.24 | 37.37 | 36.70 | 37.18 | 780,521 | -0.44(-1.16%) |
Feb 21, 2024 | 37.28 | 37.62 | 37.15 | 37.62 | 875,590 | +0.42(+1.12%) |
Feb 20, 2024 | 37.06 | 37.33 | 36.95 | 37.20 | 910,924 | +0.14(+0.37%) |
Feb 16, 2024 | 37.13 | 37.25 | 36.70 | 37.06 | 2,154,924 | -0.14(-0.37%) |
Feb 15, 2024 | 36.61 | 37.25 | 36.50 | 37.20 | 1,541,994 | +0.76(+2.09%) |
Feb 14, 2024 | 36.23 | 36.56 | 35.97 | 36.44 | 1,039,195 | +0.54(+1.52%) |
Feb 13, 2024 | 36.64 | 37.00 | 35.69 | 35.90 | 1,494,776 | -1.12(-3.02%) |
Feb 12, 2024 | 36.61 | 37.22 | 36.61 | 37.01 | 1,155,206 | +0.42(+1.14%) |
Feb 09, 2024 | 36.76 | 36.88 | 36.42 | 36.60 | 919,189 | -0.09(-0.24%) |
Feb 08, 2024 | 36.61 | 36.95 | 36.14 | 36.69 | 1,748,330 | +0.12(+0.32%) |
Feb 07, 2024 | 35.69 | 36.90 | 35.52 | 36.57 | 3,504,083 | +0.75(+2.10%) |
Feb 06, 2024 | 34.36 | 36.01 | 34.36 | 35.82 | 2,473,575 | +1.44(+4.20%) |
Feb 05, 2024 | 34.89 | 34.89 | 34.26 | 34.37 | 1,275,299 | -0.89(-2.53%) |
Feb 02, 2024 | 35.56 | 35.61 | 34.87 | 35.26 | 1,057,521 | -0.66(-1.85%) |
Feb 01, 2024 | 35.42 | 35.95 | 35.22 | 35.93 | 813,124 | +0.46(+1.30%) |
Jan 31, 2024 | 35.95 | 36.15 | 35.38 | 35.46 | 903,666 | -0.31(-0.88%) |
Jan 30, 2024 | 36.27 | 36.44 | 35.72 | 35.78 | 1,309,967 | -0.64(-1.75%) |
Jan 29, 2024 | 36.11 | 36.46 | 35.71 | 36.41 | 997,880 | +0.17(+0.46%) |
Jan 26, 2024 | 36.30 | 36.54 | 36.16 | 36.25 | 1,319,790 | +0.07(+0.19%) |
Jan 25, 2024 | 35.70 | 36.21 | 35.50 | 36.18 | 1,555,426 | +0.91(+2.58%) |
Jan 24, 2024 | 35.91 | 36.16 | 35.03 | 35.27 | 3,525,339 | -0.38(-1.07%) |
Jan 23, 2024 | 35.87 | 36.18 | 35.47 | 35.65 | 1,948,640 | -0.14(-0.38%) |
Jan 22, 2024 | 35.33 | 35.81 | 34.76 | 35.79 | 2,177,020 | +0.54(+1.53%) |
Jan 19, 2024 | 35.22 | 35.38 | 34.46 | 35.25 | 2,348,951 | +0.05(+0.14%) |
Jan 18, 2024 | 35.00 | 35.35 | 34.43 | 35.20 | 2,250,299 | +0.13(+0.36%) |
Jan 17, 2024 | 35.11 | 35.68 | 34.61 | 35.07 | 2,220,872 | -0.64(-1.78%) |
Jan 16, 2024 | 36.33 | 36.33 | 35.57 | 35.71 | 2,319,197 | -0.68(-1.86%) |
Jan 12, 2024 | 37.22 | 37.37 | 36.31 | 36.38 | 1,463,795 | -0.74(-2.00%) |
Jan 11, 2024 | 37.50 | 37.52 | 36.52 | 37.13 | 2,197,957 | -0.50(-1.33%) |
Jan 10, 2024 | 37.92 | 38.04 | 37.54 | 37.63 | 1,257,110 | -0.43(-1.13%) |
Jan 09, 2024 | 38.31 | 38.31 | 37.90 | 38.06 | 1,417,728 | -0.34(-0.89%) |
Jan 08, 2024 | 38.41 | 38.41 | 37.77 | 38.40 | 2,062,416 | +0.04(+0.10%) |
Jan 05, 2024 | 37.91 | 38.48 | 37.78 | 38.36 | 2,118,714 | +0.10(+0.26%) |
Jan 04, 2024 | 38.24 | 38.77 | 38.03 | 38.26 | 5,614,701 | -0.30(-0.79%) |
Jan 03, 2024 | 38.41 | 38.83 | 38.00 | 38.57 | 6,083,126 | +0.28(+0.74%) |
Jan 02, 2024 | 37.82 | 38.52 | 37.71 | 38.28 | 11,500,733 | -2.44(-5.99%) |
Dec 29, 2023 | 40.70 | 40.79 | 40.62 | 40.72 | 464,206 | -0.03(-0.07%) |
Dec 28, 2023 | 40.62 | 40.94 | 40.62 | 40.75 | 812,893 | +0.03(+0.07%) |
Dec 27, 2023 | 41.08 | 41.15 | 40.72 | 40.72 | 647,171 | -0.35(-0.86%) |
Dec 26, 2023 | 41.22 | 41.36 | 41.05 | 41.07 | 765,337 | -0.09(-0.21%) |
Dec 22, 2023 | 41.86 | 42.06 | 41.07 | 41.16 | 1,043,195 | -0.61(-1.45%) |
Dec 21, 2023 | 41.60 | 41.91 | 41.56 | 41.77 | 1,274,358 | +0.26(+0.64%) |
Dec 20, 2023 | 42.09 | 42.19 | 41.50 | 41.50 | 1,327,723 | -0.59(-1.40%) |
Dec 19, 2023 | 42.33 | 42.38 | 42.06 | 42.09 | 1,400,762 | -0.10(-0.23%) |
Dec 18, 2023 | 42.02 | 42.39 | 41.80 | 42.19 | 842,636 | +0.13(+0.30%) |
Dec 15, 2023 | 40.92 | 42.06 | 40.78 | 42.06 | 2,469,497 | +1.21(+2.97%) |
Dec 14, 2023 | 41.80 | 41.99 | 40.78 | 40.85 | 754,100 | -0.80(-1.93%) |
Dec 13, 2023 | 40.92 | 41.88 | 40.79 | 41.65 | 730,726 | +0.61(+1.48%) |
Dec 12, 2023 | 41.62 | 42.00 | 41.00 | 41.04 | 560,928 | -0.50(-1.20%) |
Dec 11, 2023 | 41.64 | 41.72 | 41.32 | 41.54 | 500,576 | -0.20(-0.47%) |
Dec 08, 2023 | 41.70 | 41.84 | 41.34 | 41.74 | 288,655 | -0.02(-0.05%) |
Dec 07, 2023 | 41.59 | 41.91 | 41.49 | 41.76 | 283,325 | +0.07(+0.16%) |
Dec 06, 2023 | 41.48 | 41.73 | 41.25 | 41.69 | 576,022 | +0.55(+1.33%) |
Dec 05, 2023 | 41.40 | 41.40 | 41.09 | 41.14 | 628,761 | -0.22(-0.52%) |
Dec 04, 2023 | 41.40 | 41.42 | 41.23 | 41.36 | 454,400 | +0.00(+0.00%) |
Dec 01, 2023 | 40.82 | 41.41 | 40.62 | 41.36 | 714,302 | +0.67(+1.64%) |
Nov 30, 2023 | 40.85 | 41.01 | 40.58 | 40.69 | 466,617 | -0.08(-0.19%) |
Nov 29, 2023 | 41.13 | 41.23 | 40.56 | 40.77 | 466,863 | -0.20(-0.48%) |
Nov 28, 2023 | 41.12 | 41.35 | 40.94 | 40.96 | 445,686 | -0.23(-0.57%) |
Nov 27, 2023 | 41.18 | 41.26 | 40.96 | 41.20 | 314,153 | +0.09(+0.21%) |
Nov 24, 2023 | 41.26 | 41.26 | 41.05 | 41.11 | 99,728 | -0.11(-0.26%) |
Nov 22, 2023 | 41.21 | 41.54 | 41.03 | 41.22 | 591,725 | +0.18(+0.43%) |
Nov 21, 2023 | 41.50 | 41.54 | 41.03 | 41.04 | 445,267 | -0.34(-0.83%) |
Nov 20, 2023 | 42.15 | 42.27 | 41.37 | 41.39 | 482,830 | -0.90(-2.13%) |
Nov 17, 2023 | 42.73 | 42.78 | 42.29 | 42.29 | 540,790 | -0.37(-0.87%) |
Nov 16, 2023 | 42.36 | 42.68 | 42.26 | 42.66 | 547,030 | +0.33(+0.79%) |
Nov 15, 2023 | 42.02 | 42.66 | 42.02 | 42.33 | 635,233 | +0.27(+0.65%) |
Nov 14, 2023 | 41.33 | 42.08 | 40.95 | 42.05 | 1,009,083 | +1.18(+2.90%) |
Nov 13, 2023 | 41.21 | 41.45 | 40.73 | 40.87 | 397,219 | -0.40(-0.97%) |
Nov 10, 2023 | 41.30 | 41.49 | 41.12 | 41.27 | 417,092 | -0.12(-0.28%) |
Nov 09, 2023 | 41.49 | 41.87 | 41.29 | 41.39 | 343,962 | +0.00(+0.00%) |
Nov 08, 2023 | 41.27 | 41.52 | 41.13 | 41.39 | 484,027 | -0.04(-0.09%) |
Nov 07, 2023 | 41.23 | 41.50 | 41.12 | 41.42 | 691,733 | +0.10(+0.24%) |
Nov 06, 2023 | 41.46 | 41.46 | 41.30 | 41.33 | 303,340 | -0.18(-0.42%) |
Nov 03, 2023 | 41.91 | 42.13 | 41.33 | 41.50 | 619,392 | +0.07(+0.17%) |
Nov 02, 2023 | 41.40 | 41.62 | 41.36 | 41.43 | 725,598 | +0.12(+0.28%) |
Nov 01, 2023 | 41.49 | 41.61 | 41.20 | 41.32 | 671,016 | -0.05(-0.12%) |
Oct 31, 2023 | 41.59 | 41.80 | 41.21 | 41.37 | 604,793 | -0.28(-0.68%) |
Oct 30, 2023 | 42.23 | 42.41 | 41.64 | 41.65 | 723,520 | -0.38(-0.91%) |
Oct 27, 2023 | 42.62 | 42.91 | 41.77 | 42.03 | 539,081 | -0.81(-1.90%) |
Oct 26, 2023 | 43.01 | 43.21 | 42.73 | 42.84 | 501,188 | -0.16(-0.37%) |
Oct 25, 2023 | 43.00 | 43.20 | 42.49 | 43.00 | 672,396 | -0.11(-0.25%) |
Oct 24, 2023 | 43.18 | 43.40 | 42.97 | 43.11 | 304,037 | +0.03(+0.07%) |
Oct 23, 2023 | 43.24 | 43.56 | 42.93 | 43.08 | 321,079 | -0.31(-0.72%) |
Oct 20, 2023 | 43.32 | 43.49 | 43.24 | 43.39 | 543,375 | +0.10(+0.22%) |
Oct 19, 2023 | 42.94 | 43.47 | 42.80 | 43.29 | 742,790 | +0.17(+0.38%) |
Oct 18, 2023 | 43.27 | 43.45 | 42.92 | 43.13 | 396,438 | -0.30(-0.69%) |
Oct 17, 2023 | 43.14 | 43.47 | 43.10 | 43.43 | 641,518 | +0.23(+0.54%) |
Oct 16, 2023 | 42.64 | 43.20 | 42.48 | 43.20 | 795,435 | +0.74(+1.74%) |
Oct 13, 2023 | 42.27 | 42.62 | 42.20 | 42.46 | 428,089 | +0.31(+0.74%) |
Oct 12, 2023 | 42.36 | 42.64 | 41.94 | 42.15 | 345,918 | -0.41(-0.96%) |
Oct 11, 2023 | 42.57 | 42.57 | 42.27 | 42.56 | 626,282 | +0.14(+0.32%) |
Oct 10, 2023 | 42.58 | 42.62 | 42.39 | 42.42 | 733,939 | -0.15(-0.34%) |
Oct 09, 2023 | 42.32 | 42.57 | 42.32 | 42.57 | 273,210 | +0.15(+0.34%) |
Oct 06, 2023 | 42.27 | 42.48 | 42.16 | 42.42 | 442,797 | +0.03(+0.07%) |
Oct 05, 2023 | 42.29 | 42.43 | 41.97 | 42.39 | 429,554 | +0.19(+0.46%) |
Oct 04, 2023 | 42.16 | 42.32 | 41.86 | 42.20 | 362,019 | -0.02(-0.05%) |
Oct 03, 2023 | 42.22 | 42.38 | 41.80 | 42.22 | 762,493 | -0.16(-0.37%) |
Oct 02, 2023 | 43.20 | 43.36 | 42.13 | 42.37 | 742,317 | -0.93(-2.15%) |
Sep 29, 2023 | 42.94 | 43.31 | 42.94 | 43.30 | 1,030,991 | +0.36(+0.84%) |
Sep 28, 2023 | 43.15 | 43.23 | 42.73 | 42.94 | 492,146 | -0.25(-0.58%) |
Sep 27, 2023 | 43.35 | 43.52 | 43.13 | 43.20 | 593,735 | -0.24(-0.56%) |
Sep 26, 2023 | 43.77 | 43.78 | 43.29 | 43.44 | 1,032,475 | -0.02(-0.04%) |
Sep 25, 2023 | 43.27 | 43.49 | 43.25 | 43.46 | 690,419 | +0.01(+0.02%) |
Sep 22, 2023 | 43.51 | 43.62 | 43.33 | 43.45 | 607,505 | -0.09(-0.20%) |
Sep 21, 2023 | 43.26 | 43.59 | 43.26 | 43.54 | 560,363 | +0.06(+0.13%) |
Sep 20, 2023 | 43.19 | 43.55 | 43.12 | 43.48 | 820,053 | +0.49(+1.13%) |
Sep 19, 2023 | 42.66 | 43.13 | 42.59 | 42.99 | 772,077 | +0.48(+1.12%) |
Sep 18, 2023 | 42.48 | 42.66 | 42.28 | 42.52 | 522,603 | +0.03(+0.07%) |
Sep 15, 2023 | 42.55 | 42.80 | 41.50 | 42.49 | 3,272,217 | -0.22(-0.52%) |
Sep 14, 2023 | 42.81 | 42.90 | 42.46 | 42.71 | 830,231 | +0.01(+0.02%) |
Sep 13, 2023 | 42.98 | 43.06 | 42.57 | 42.70 | 1,023,566 | -0.30(-0.70%) |
Sep 12, 2023 | 43.20 | 43.20 | 42.96 | 43.00 | 413,428 | -0.13(-0.29%) |
Sep 11, 2023 | 42.90 | 43.17 | 42.90 | 43.13 | 361,423 | +0.17(+0.41%) |
Sep 08, 2023 | 42.98 | 43.07 | 42.85 | 42.95 | 514,185 | -0.01(-0.02%) |
Sep 07, 2023 | 43.25 | 43.25 | 42.85 | 42.96 | 491,091 | -0.04(-0.09%) |
Sep 06, 2023 | 42.88 | 43.01 | 42.87 | 43.00 | 348,364 | +0.13(+0.29%) |
Sep 05, 2023 | 42.78 | 43.07 | 42.76 | 42.88 | 861,513 | -0.20(-0.47%) |
Sep 01, 2023 | 43.19 | 43.40 | 42.91 | 43.08 | 386,834 | +0.07(+0.16%) |
Aug 31, 2023 | 42.95 | 43.07 | 42.95 | 43.01 | 504,188 | -0.01(-0.02%) |
Aug 30, 2023 | 42.77 | 43.09 | 42.77 | 43.02 | 325,145 | +0.12(+0.27%) |
Aug 29, 2023 | 42.82 | 42.93 | 42.71 | 42.91 | 218,496 | +0.18(+0.43%) |
Aug 28, 2023 | 42.73 | 43.25 | 42.71 | 42.72 | 351,181 | +0.01(+0.02%) |
Aug 25, 2023 | 42.71 | 42.88 | 42.62 | 42.71 | 276,068 | -0.08(-0.18%) |
Aug 24, 2023 | 42.88 | 43.17 | 42.70 | 42.79 | 315,744 | -0.27(-0.63%) |
Aug 23, 2023 | 43.28 | 43.30 | 42.88 | 43.06 | 258,756 | -0.22(-0.52%) |
Aug 22, 2023 | 43.21 | 43.41 | 43.18 | 43.28 | 286,763 | +0.00(+0.00%) |
Aug 21, 2023 | 43.17 | 43.44 | 43.14 | 43.28 | 248,469 | +0.07(+0.16%) |
Aug 18, 2023 | 42.89 | 43.32 | 42.70 | 43.22 | 465,803 | +0.49(+1.14%) |
Aug 17, 2023 | 42.72 | 42.81 | 42.50 | 42.73 | 385,681 | -0.01(-0.02%) |
Aug 16, 2023 | 42.52 | 43.07 | 42.52 | 42.74 | 347,126 | +0.22(+0.52%) |
Aug 15, 2023 | 42.51 | 42.60 | 42.41 | 42.52 | 275,474 | -0.16(-0.39%) |
Aug 14, 2023 | 42.69 | 42.78 | 42.59 | 42.68 | 433,823 | -0.11(-0.25%) |
Aug 11, 2023 | 42.59 | 42.79 | 42.57 | 42.79 | 298,478 | +0.19(+0.46%) |
Aug 10, 2023 | 42.81 | 43.05 | 42.57 | 42.60 | 278,655 | -0.13(-0.30%) |
Aug 09, 2023 | 42.72 | 42.91 | 42.67 | 42.72 | 489,301 | -0.18(-0.43%) |
Aug 08, 2023 | 42.77 | 42.92 | 42.63 | 42.91 | 375,972 | +0.02(+0.05%) |
Aug 07, 2023 | 42.79 | 43.12 | 42.69 | 42.89 | 358,928 | +0.21(+0.50%) |
Aug 04, 2023 | 42.51 | 42.80 | 42.48 | 42.68 | 332,417 | -0.20(-0.47%) |
Aug 03, 2023 | 42.74 | 42.95 | 42.64 | 42.88 | 643,943 | +0.28(+0.66%) |
Aug 02, 2023 | 42.69 | 42.87 | 42.39 | 42.60 | 546,123 | -0.26(-0.61%) |
Aug 01, 2023 | 43.21 | 43.27 | 42.77 | 42.86 | 350,756 | -0.29(-0.67%) |
Jul 31, 2023 | 43.17 | 43.25 | 43.09 | 43.15 | 230,377 | -0.08(-0.18%) |
Jul 28, 2023 | 43.39 | 43.58 | 43.08 | 43.22 | 400,714 | -0.04(-0.09%) |
Jul 27, 2023 | 43.62 | 43.73 | 43.13 | 43.26 | 408,676 | -0.44(-1.01%) |
Jul 26, 2023 | 43.47 | 43.79 | 43.47 | 43.71 | 371,804 | +0.13(+0.29%) |
Jul 25, 2023 | 43.75 | 43.84 | 43.44 | 43.58 | 377,725 | -0.32(-0.72%) |
Jul 24, 2023 | 44.04 | 44.07 | 43.76 | 43.90 | 316,999 | -0.19(-0.44%) |
Jul 21, 2023 | 44.04 | 44.15 | 43.86 | 44.09 | 633,781 | +0.19(+0.44%) |
Jul 20, 2023 | 43.98 | 43.98 | 43.61 | 43.90 | 356,671 | +0.24(+0.55%) |
Jul 19, 2023 | 43.61 | 43.94 | 43.57 | 43.66 | 211,499 | +0.04(+0.09%) |
Jul 18, 2023 | 44.06 | 44.15 | 43.60 | 43.62 | 322,340 | -0.46(-1.05%) |
Jul 17, 2023 | 43.94 | 44.20 | 43.82 | 44.08 | 259,455 | -0.03(-0.07%) |
Jul 14, 2023 | 44.09 | 44.20 | 43.88 | 44.11 | 380,539 | +0.02(+0.04%) |
Jul 13, 2023 | 43.92 | 44.22 | 43.83 | 44.09 | 451,692 | +0.10(+0.22%) |
Jul 12, 2023 | 43.71 | 44.21 | 43.64 | 43.99 | 418,116 | +0.38(+0.86%) |
Jul 11, 2023 | 43.58 | 43.86 | 43.56 | 43.62 | 396,023 | +0.01(+0.02%) |
Jul 10, 2023 | 43.63 | 43.77 | 43.52 | 43.61 | 247,540 | -0.08(-0.18%) |
Jul 07, 2023 | 43.70 | 43.86 | 43.58 | 43.69 | 365,663 | -0.16(-0.37%) |
Jul 06, 2023 | 43.78 | 43.87 | 43.63 | 43.85 | 331,693 | -0.13(-0.28%) |
Jul 05, 2023 | 43.57 | 44.12 | 43.48 | 43.98 | 340,937 | +0.29(+0.66%) |
Jul 03, 2023 | 43.27 | 43.79 | 43.21 | 43.69 | 202,212 | +0.27(+0.62%) |
Jun 30, 2023 | 43.53 | 43.67 | 43.41 | 43.42 | 574,515 | -0.07(-0.15%) |
Jun 29, 2023 | 43.29 | 43.58 | 43.13 | 43.48 | 262,071 | +0.13(+0.29%) |
Jun 28, 2023 | 43.47 | 43.49 | 43.30 | 43.36 | 411,014 | -0.12(-0.27%) |
Jun 27, 2023 | 43.28 | 43.55 | 43.28 | 43.47 | 908,466 | +0.23(+0.53%) |
Jun 26, 2023 | 43.27 | 43.43 | 43.16 | 43.24 | 638,737 | -0.06(-0.13%) |
Jun 23, 2023 | 43.65 | 43.81 | 43.26 | 43.30 | 1,551,019 | -0.50(-1.14%) |
Jun 22, 2023 | 44.04 | 44.13 | 43.78 | 43.80 | 1,044,895 | -0.28(-0.63%) |
Jun 21, 2023 | 44.04 | 44.36 | 44.04 | 44.08 | 731,057 | -0.01(-0.02%) |
Jun 20, 2023 | 44.58 | 44.74 | 44.07 | 44.09 | 623,846 | -0.35(-0.78%) |
Jun 16, 2023 | 44.81 | 44.82 | 44.40 | 44.44 | 754,063 | -0.24(-0.54%) |
Jun 15, 2023 | 44.54 | 44.96 | 44.54 | 44.68 | 459,379 | +0.12(+0.26%) |
Jun 14, 2023 | 44.87 | 45.01 | 44.51 | 44.56 | 376,232 | -0.25(-0.56%) |
Jun 13, 2023 | 44.74 | 44.97 | 44.71 | 44.81 | 357,543 | -0.09(-0.19%) |
Jun 12, 2023 | 44.81 | 44.93 | 44.66 | 44.90 | 230,427 | +0.31(+0.69%) |
Jun 09, 2023 | 44.78 | 45.08 | 44.38 | 44.59 | 286,836 | -0.13(-0.28%) |
Jun 08, 2023 | 44.76 | 45.00 | 44.69 | 44.72 | 204,911 | -0.20(-0.45%) |
Jun 07, 2023 | 44.77 | 45.19 | 44.75 | 44.92 | 573,736 | +0.11(+0.24%) |
Jun 06, 2023 | 44.75 | 45.01 | 44.69 | 44.81 | 384,678 | +0.10(+0.22%) |
Jun 05, 2023 | 44.62 | 45.17 | 44.57 | 44.72 | 296,248 | -0.18(-0.41%) |
Jun 02, 2023 | 43.91 | 44.95 | 43.91 | 44.90 | 610,826 | +0.79(+1.79%) |