Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.49 | 44.53 | 44.41 | 44.46 | 7,783 | -0.05(-0.11%) |
May 16, 2024 | 44.42 | 44.52 | 44.42 | 44.51 | 10,750 | +0.02(+0.05%) |
May 15, 2024 | 44.63 | 44.66 | 44.46 | 44.49 | 20,606 | +0.06(+0.13%) |
May 14, 2024 | 44.53 | 44.59 | 44.25 | 44.43 | 23,323 | +0.15(+0.33%) |
May 13, 2024 | 44.41 | 44.58 | 44.29 | 44.29 | 23,358 | -0.01(-0.03%) |
May 10, 2024 | 44.38 | 44.38 | 44.13 | 44.30 | 24,934 | -0.14(-0.32%) |
May 09, 2024 | 43.94 | 44.44 | 43.94 | 44.44 | 21,643 | +0.44(+1.00%) |
May 08, 2024 | 43.66 | 44.01 | 43.66 | 44.00 | 18,225 | -0.00(-0.00%) |
May 07, 2024 | 43.62 | 44.11 | 43.62 | 44.00 | 19,150 | +0.43(+0.98%) |
May 06, 2024 | 43.44 | 43.60 | 43.44 | 43.57 | 15,470 | +0.35(+0.82%) |
May 03, 2024 | 43.61 | 43.61 | 43.05 | 43.22 | 16,049 | +0.02(+0.04%) |
May 02, 2024 | 43.19 | 43.26 | 42.94 | 43.20 | 17,734 | +0.37(+0.87%) |
May 01, 2024 | 42.54 | 43.26 | 42.54 | 42.83 | 26,863 | +0.29(+0.68%) |
Apr 30, 2024 | 42.64 | 42.78 | 42.54 | 42.54 | 27,329 | -0.37(-0.86%) |
Apr 29, 2024 | 42.82 | 43.04 | 42.82 | 42.91 | 20,837 | +0.19(+0.44%) |
Apr 26, 2024 | 42.61 | 42.90 | 42.61 | 42.72 | 16,425 | +0.18(+0.42%) |
Apr 25, 2024 | 42.70 | 42.70 | 42.46 | 42.54 | 22,405 | -0.40(-0.93%) |
Apr 24, 2024 | 42.98 | 43.00 | 42.73 | 42.94 | 13,389 | -0.11(-0.26%) |
Apr 23, 2024 | 42.37 | 43.20 | 42.37 | 43.05 | 15,775 | +0.61(+1.44%) |
Apr 22, 2024 | 42.29 | 42.68 | 42.27 | 42.44 | 15,003 | +0.26(+0.62%) |
Apr 19, 2024 | 41.48 | 42.30 | 41.48 | 42.18 | 19,655 | +0.53(+1.27%) |
Apr 18, 2024 | 41.58 | 41.94 | 41.57 | 41.65 | 9,661 | +0.23(+0.55%) |
Apr 17, 2024 | 41.71 | 41.83 | 41.40 | 41.42 | 14,124 | -0.16(-0.38%) |
Apr 16, 2024 | 41.69 | 41.77 | 41.44 | 41.58 | 22,258 | -0.30(-0.72%) |
Apr 15, 2024 | 42.27 | 42.39 | 41.68 | 41.88 | 26,621 | -0.21(-0.50%) |
Apr 12, 2024 | 42.40 | 42.48 | 42.02 | 42.09 | 17,183 | -0.45(-1.06%) |
Apr 11, 2024 | 42.54 | 42.75 | 42.36 | 42.54 | 17,107 | +0.17(+0.40%) |
Apr 10, 2024 | 42.66 | 42.66 | 42.08 | 42.37 | 18,063 | -1.04(-2.40%) |
Apr 09, 2024 | 43.43 | 43.51 | 43.22 | 43.41 | 15,168 | +0.14(+0.32%) |
Apr 08, 2024 | 43.10 | 43.38 | 43.10 | 43.27 | 50,343 | +0.29(+0.67%) |
Apr 05, 2024 | 42.83 | 43.14 | 42.83 | 42.98 | 14,826 | +0.06(+0.14%) |
Apr 04, 2024 | 43.40 | 43.48 | 42.82 | 42.92 | 21,415 | -0.15(-0.35%) |
Apr 03, 2024 | 42.85 | 43.21 | 42.85 | 43.07 | 27,878 | +0.08(+0.19%) |
Apr 02, 2024 | 43.30 | 43.31 | 42.84 | 42.99 | 15,704 | -0.59(-1.35%) |
Apr 01, 2024 | 44.21 | 44.21 | 43.57 | 43.58 | 22,592 | -0.63(-1.43%) |
Mar 28, 2024 | 44.02 | 44.39 | 44.02 | 44.21 | 16,703 | +0.20(+0.45%) |
Mar 27, 2024 | 43.38 | 44.01 | 43.38 | 44.01 | 26,337 | +0.76(+1.76%) |
Mar 26, 2024 | 43.31 | 43.40 | 43.17 | 43.25 | 41,241 | +0.03(+0.07%) |
Mar 25, 2024 | 43.43 | 43.58 | 43.22 | 43.22 | 21,383 | -0.12(-0.28%) |
Mar 22, 2024 | 43.97 | 43.97 | 43.34 | 43.34 | 21,910 | -0.64(-1.46%) |
Mar 21, 2024 | 43.57 | 44.00 | 43.57 | 43.98 | 27,425 | +0.50(+1.15%) |
Mar 20, 2024 | 42.94 | 43.61 | 42.90 | 43.48 | 38,109 | +0.47(+1.09%) |
Mar 19, 2024 | 42.61 | 43.14 | 42.61 | 43.01 | 11,202 | +0.24(+0.56%) |
Mar 18, 2024 | 42.91 | 43.11 | 42.74 | 42.77 | 29,677 | -0.19(-0.44%) |
Mar 15, 2024 | 42.73 | 43.04 | 42.67 | 42.96 | 36,216 | +0.16(+0.37%) |
Mar 14, 2024 | 43.16 | 43.16 | 42.56 | 42.80 | 13,557 | -0.50(-1.15%) |
Mar 13, 2024 | 43.29 | 43.50 | 43.25 | 43.30 | 14,290 | +0.02(+0.05%) |
Mar 12, 2024 | 43.24 | 43.42 | 43.08 | 43.28 | 33,215 | -0.08(-0.17%) |
Mar 11, 2024 | 43.19 | 43.36 | 43.13 | 43.35 | 16,638 | +0.03(+0.06%) |
Mar 08, 2024 | 43.39 | 43.65 | 43.24 | 43.33 | 20,353 | +0.10(+0.23%) |
Mar 07, 2024 | 43.25 | 43.49 | 43.10 | 43.23 | 17,261 | +0.15(+0.35%) |
Mar 06, 2024 | 43.13 | 43.21 | 42.94 | 43.08 | 28,015 | +0.17(+0.39%) |
Mar 05, 2024 | 43.04 | 43.32 | 42.82 | 42.91 | 18,208 | -0.29(-0.67%) |
Mar 04, 2024 | 43.09 | 43.32 | 43.09 | 43.20 | 14,224 | +0.10(+0.23%) |
Mar 01, 2024 | 42.94 | 43.20 | 42.78 | 43.10 | 9,859 | -0.02(-0.05%) |
Feb 29, 2024 | 43.01 | 43.35 | 42.87 | 43.12 | 37,910 | +0.25(+0.58%) |
Feb 28, 2024 | 42.69 | 43.13 | 42.69 | 42.87 | 59,572 | -0.06(-0.14%) |
Feb 27, 2024 | 42.92 | 42.98 | 42.74 | 42.93 | 10,799 | +0.04(+0.09%) |
Feb 26, 2024 | 42.90 | 42.97 | 42.69 | 42.89 | 21,800 | -0.12(-0.28%) |
Feb 23, 2024 | 42.88 | 43.23 | 42.84 | 43.01 | 28,031 | +0.07(+0.16%) |
Feb 22, 2024 | 43.04 | 43.04 | 42.61 | 42.94 | 45,752 | -0.13(-0.30%) |
Feb 21, 2024 | 42.89 | 43.10 | 42.82 | 43.07 | 29,175 | +0.02(+0.05%) |
Feb 20, 2024 | 42.76 | 43.18 | 42.76 | 43.05 | 25,474 | -0.05(-0.12%) |
Feb 16, 2024 | 43.08 | 43.46 | 43.00 | 43.10 | 23,203 | -0.48(-1.09%) |
Feb 15, 2024 | 42.80 | 43.61 | 42.80 | 43.58 | 36,123 | +0.89(+2.10%) |
Feb 14, 2024 | 42.45 | 42.85 | 42.22 | 42.68 | 31,738 | +0.54(+1.27%) |
Feb 13, 2024 | 42.41 | 42.63 | 41.87 | 42.15 | 18,382 | -1.46(-3.35%) |
Feb 12, 2024 | 42.93 | 43.65 | 42.93 | 43.61 | 24,506 | +0.65(+1.50%) |
Feb 09, 2024 | 42.44 | 42.96 | 42.28 | 42.96 | 24,292 | +0.48(+1.12%) |
Feb 08, 2024 | 41.97 | 42.48 | 41.92 | 42.48 | 38,428 | +0.51(+1.21%) |
Feb 07, 2024 | 42.26 | 42.26 | 41.89 | 41.98 | 30,071 | -0.28(-0.67%) |
Feb 06, 2024 | 41.93 | 42.36 | 41.93 | 42.26 | 20,831 | +0.25(+0.60%) |
Feb 05, 2024 | 42.32 | 42.32 | 41.87 | 42.01 | 25,595 | -0.62(-1.45%) |
Feb 02, 2024 | 42.56 | 42.87 | 42.43 | 42.62 | 37,025 | -0.42(-0.97%) |
Feb 01, 2024 | 42.61 | 43.04 | 42.26 | 43.04 | 42,493 | +0.57(+1.33%) |
Jan 31, 2024 | 43.29 | 43.46 | 42.47 | 42.47 | 606,814 | -0.86(-2.00%) |
Jan 30, 2024 | 43.37 | 43.47 | 43.19 | 43.34 | 33,795 | -0.11(-0.25%) |
Jan 29, 2024 | 43.08 | 43.50 | 43.04 | 43.45 | 19,020 | +0.34(+0.78%) |
Jan 26, 2024 | 43.34 | 43.50 | 43.01 | 43.11 | 17,581 | -0.03(-0.07%) |
Jan 25, 2024 | 43.26 | 43.47 | 42.82 | 43.14 | 46,505 | +0.35(+0.81%) |
Jan 24, 2024 | 43.53 | 43.58 | 42.79 | 42.79 | 56,153 | -0.41(-0.94%) |
Jan 23, 2024 | 43.64 | 43.85 | 43.19 | 43.20 | 91,150 | -0.22(-0.50%) |
Jan 22, 2024 | 42.85 | 43.48 | 42.85 | 43.42 | 30,449 | +0.72(+1.68%) |
Jan 19, 2024 | 42.38 | 42.74 | 42.11 | 42.70 | 29,361 | +0.35(+0.82%) |
Jan 18, 2024 | 42.16 | 42.35 | 41.93 | 42.35 | 26,241 | +0.27(+0.64%) |
Jan 17, 2024 | 42.00 | 42.41 | 41.91 | 42.09 | 22,101 | -0.34(-0.80%) |
Jan 16, 2024 | 42.55 | 42.69 | 42.32 | 42.42 | 38,695 | -0.41(-0.95%) |
Jan 12, 2024 | 42.98 | 43.15 | 42.63 | 42.83 | 24,624 | +0.18(+0.42%) |
Jan 11, 2024 | 42.57 | 42.72 | 42.27 | 42.65 | 25,361 | -0.17(-0.39%) |
Jan 10, 2024 | 42.53 | 42.85 | 42.53 | 42.82 | 19,826 | +0.23(+0.54%) |
Jan 09, 2024 | 42.53 | 42.75 | 42.42 | 42.59 | 32,389 | -0.38(-0.88%) |
Jan 08, 2024 | 42.62 | 43.05 | 42.62 | 42.97 | 19,566 | +0.31(+0.72%) |
Jan 05, 2024 | 42.75 | 43.16 | 42.60 | 42.66 | 25,565 | -0.30(-0.69%) |
Jan 04, 2024 | 43.02 | 43.24 | 42.96 | 42.96 | 22,335 | -0.09(-0.21%) |
Jan 03, 2024 | 43.66 | 43.69 | 43.04 | 43.05 | 26,024 | -0.85(-1.95%) |
Jan 02, 2024 | 43.61 | 44.17 | 43.61 | 43.90 | 65,261 | +0.03(+0.07%) |
Dec 29, 2023 | 44.21 | 44.25 | 43.83 | 43.87 | 175,861 | -0.47(-1.05%) |
Dec 28, 2023 | 44.19 | 44.44 | 44.13 | 44.34 | 37,558 | +0.01(+0.02%) |
Dec 27, 2023 | 44.25 | 44.44 | 44.21 | 44.33 | 25,749 | +0.05(+0.11%) |
Dec 26, 2023 | 44.08 | 44.40 | 43.97 | 44.28 | 34,022 | +0.28(+0.63%) |
Dec 22, 2023 | 43.92 | 44.24 | 43.91 | 44.00 | 39,801 | +0.31(+0.71%) |
Dec 21, 2023 | 43.55 | 43.77 | 43.30 | 43.70 | 37,433 | +0.39(+0.89%) |
Dec 20, 2023 | 43.71 | 44.34 | 43.31 | 43.31 | 52,962 | -0.57(-1.29%) |
Dec 19, 2023 | 43.32 | 43.88 | 43.32 | 43.87 | 32,094 | +0.64(+1.47%) |
Dec 18, 2023 | 43.29 | 43.42 | 43.10 | 43.24 | 32,285 | +0.01(+0.03%) |
Dec 15, 2023 | 43.73 | 43.79 | 43.11 | 43.23 | 24,144 | -0.48(-1.11%) |
Dec 14, 2023 | 43.65 | 44.10 | 43.54 | 43.71 | 37,008 | +0.43(+1.00%) |
Dec 13, 2023 | 42.11 | 43.30 | 41.96 | 43.28 | 59,168 | +1.21(+2.89%) |
Dec 12, 2023 | 41.95 | 42.27 | 41.82 | 42.06 | 37,611 | +0.06(+0.14%) |
Dec 11, 2023 | 41.76 | 42.01 | 41.72 | 42.00 | 24,037 | +0.24(+0.57%) |
Dec 08, 2023 | 41.67 | 41.88 | 41.54 | 41.77 | 57,198 | +0.07(+0.17%) |
Dec 07, 2023 | 41.33 | 41.70 | 41.20 | 41.70 | 36,730 | +0.39(+0.96%) |
Dec 06, 2023 | 41.53 | 41.94 | 41.24 | 41.30 | 33,013 | -0.05(-0.12%) |
Dec 05, 2023 | 41.53 | 41.63 | 41.31 | 41.35 | 33,978 | -0.33(-0.78%) |
Dec 04, 2023 | 40.84 | 41.70 | 40.84 | 41.68 | 26,750 | +0.67(+1.64%) |
Dec 01, 2023 | 40.02 | 41.01 | 40.02 | 41.01 | 19,727 | +0.89(+2.21%) |
Nov 30, 2023 | 39.94 | 40.17 | 39.82 | 40.12 | 21,154 | +0.29(+0.72%) |
Nov 29, 2023 | 40.10 | 40.36 | 39.80 | 39.83 | 33,577 | -0.08(-0.20%) |
Nov 28, 2023 | 40.13 | 40.13 | 39.87 | 39.91 | 57,335 | -0.24(-0.59%) |
Nov 27, 2023 | 40.13 | 40.27 | 40.02 | 40.15 | 15,746 | -0.10(-0.24%) |
Nov 24, 2023 | 40.03 | 40.28 | 40.03 | 40.25 | 17,145 | +0.19(+0.47%) |
Nov 22, 2023 | 40.03 | 40.28 | 39.96 | 40.06 | 74,916 | +0.21(+0.52%) |
Nov 21, 2023 | 39.95 | 39.98 | 39.83 | 39.85 | 18,001 | -0.29(-0.71%) |
Nov 20, 2023 | 40.08 | 40.22 | 39.89 | 40.14 | 36,674 | +0.05(+0.12%) |
Nov 17, 2023 | 40.20 | 40.33 | 40.07 | 40.09 | 19,973 | +0.04(+0.10%) |
Nov 16, 2023 | 40.25 | 40.34 | 39.94 | 40.05 | 23,008 | -0.35(-0.86%) |
Nov 15, 2023 | 40.41 | 40.73 | 40.28 | 40.39 | 32,528 | -0.12(-0.29%) |
Nov 14, 2023 | 39.69 | 40.51 | 39.69 | 40.51 | 53,096 | +1.61(+4.13%) |
Nov 13, 2023 | 38.71 | 39.00 | 38.67 | 38.90 | 21,479 | +0.05(+0.13%) |
Nov 10, 2023 | 38.76 | 38.99 | 38.57 | 38.85 | 15,918 | +0.22(+0.56%) |
Nov 09, 2023 | 38.99 | 38.99 | 38.56 | 38.64 | 25,677 | -0.18(-0.46%) |
Nov 08, 2023 | 39.11 | 39.11 | 38.68 | 38.81 | 24,558 | -0.28(-0.71%) |
Nov 07, 2023 | 39.25 | 39.25 | 39.01 | 39.09 | 24,818 | -0.30(-0.75%) |
Nov 06, 2023 | 39.43 | 39.43 | 39.16 | 39.39 | 23,700 | -0.12(-0.30%) |
Nov 03, 2023 | 39.22 | 39.75 | 39.22 | 39.51 | 39,340 | +0.79(+2.04%) |
Nov 02, 2023 | 38.25 | 38.72 | 38.25 | 38.72 | 27,573 | +0.72(+1.90%) |
Nov 01, 2023 | 37.82 | 38.05 | 37.61 | 38.00 | 39,251 | +0.15(+0.39%) |
Oct 31, 2023 | 37.66 | 37.91 | 37.62 | 37.85 | 21,678 | +0.26(+0.68%) |
Oct 30, 2023 | 37.59 | 37.78 | 37.39 | 37.59 | 28,159 | +0.28(+0.74%) |
Oct 27, 2023 | 37.86 | 37.86 | 37.20 | 37.31 | 27,207 | -0.61(-1.61%) |
Oct 26, 2023 | 37.75 | 38.12 | 37.73 | 37.93 | 29,845 | +0.23(+0.60%) |
Oct 25, 2023 | 37.64 | 37.81 | 37.50 | 37.70 | 27,843 | -0.17(-0.44%) |
Oct 24, 2023 | 37.82 | 37.98 | 37.65 | 37.87 | 19,519 | +0.26(+0.68%) |
Oct 23, 2023 | 37.83 | 38.11 | 37.61 | 37.61 | 25,325 | -0.37(-0.96%) |
Oct 20, 2023 | 38.27 | 38.41 | 37.98 | 37.98 | 25,210 | -0.32(-0.82%) |
Oct 19, 2023 | 38.69 | 38.80 | 38.23 | 38.29 | 17,858 | -0.55(-1.42%) |
Oct 18, 2023 | 39.15 | 39.22 | 38.81 | 38.84 | 24,174 | -0.52(-1.33%) |
Oct 17, 2023 | 38.83 | 39.63 | 38.83 | 39.37 | 33,206 | +0.33(+0.85%) |
Oct 16, 2023 | 38.71 | 39.10 | 38.71 | 39.04 | 32,860 | +0.58(+1.50%) |
Oct 13, 2023 | 38.89 | 38.90 | 38.39 | 38.46 | 25,421 | -0.31(-0.79%) |
Oct 12, 2023 | 39.39 | 39.39 | 38.55 | 38.77 | 14,252 | -0.60(-1.53%) |
Oct 11, 2023 | 39.27 | 39.45 | 39.15 | 39.37 | 26,775 | +0.14(+0.37%) |
Oct 10, 2023 | 39.13 | 39.43 | 39.13 | 39.22 | 16,847 | +0.16(+0.42%) |
Oct 09, 2023 | 38.62 | 39.23 | 38.62 | 39.06 | 23,552 | +0.30(+0.76%) |
Oct 06, 2023 | 38.48 | 38.96 | 38.31 | 38.77 | 23,073 | +0.05(+0.13%) |
Oct 05, 2023 | 38.45 | 38.74 | 38.45 | 38.72 | 41,604 | +0.25(+0.64%) |
Oct 04, 2023 | 38.32 | 38.56 | 38.02 | 38.47 | 23,822 | +0.17(+0.44%) |
Oct 03, 2023 | 38.40 | 38.47 | 38.22 | 38.30 | 69,318 | -0.27(-0.69%) |
Oct 02, 2023 | 38.81 | 38.81 | 38.39 | 38.57 | 29,170 | -0.36(-0.91%) |
Sep 29, 2023 | 39.35 | 39.35 | 38.79 | 38.92 | 29,267 | -0.27(-0.68%) |
Sep 28, 2023 | 38.83 | 39.39 | 38.83 | 39.19 | 39,838 | +0.34(+0.86%) |
Sep 27, 2023 | 38.88 | 39.04 | 38.67 | 38.85 | 40,351 | +0.10(+0.25%) |
Sep 26, 2023 | 39.05 | 39.20 | 38.74 | 38.76 | 19,641 | -0.53(-1.36%) |
Sep 25, 2023 | 39.01 | 39.30 | 39.21 | 39.29 | 34,341 | +0.10(+0.25%) |
Sep 22, 2023 | 39.39 | 39.46 | 39.18 | 39.19 | 21,788 | -0.18(-0.45%) |
Sep 21, 2023 | 39.45 | 39.61 | 39.33 | 39.37 | 31,999 | -0.28(-0.70%) |
Sep 20, 2023 | 39.99 | 40.19 | 39.64 | 39.64 | 30,732 | -0.30(-0.74%) |
Sep 19, 2023 | 40.00 | 40.17 | 39.83 | 39.94 | 31,361 | -0.09(-0.22%) |
Sep 18, 2023 | 40.05 | 40.16 | 39.89 | 40.03 | 24,288 | +0.03(+0.07%) |
Sep 15, 2023 | 40.16 | 40.25 | 39.84 | 40.00 | 25,537 | -0.30(-0.76%) |
Sep 14, 2023 | 39.99 | 40.32 | 39.99 | 40.30 | 28,028 | +0.54(+1.36%) |
Sep 13, 2023 | 39.79 | 39.88 | 39.64 | 39.76 | 30,714 | -0.02(-0.05%) |
Sep 12, 2023 | 39.70 | 39.84 | 39.68 | 39.78 | 32,983 | +0.05(+0.12%) |
Sep 11, 2023 | 39.83 | 39.88 | 39.70 | 39.73 | 30,079 | +0.14(+0.35%) |
Sep 08, 2023 | 39.70 | 39.80 | 39.54 | 39.60 | 25,326 | -0.13(-0.32%) |
Sep 07, 2023 | 39.82 | 39.82 | 39.57 | 39.72 | 52,795 | -0.16(-0.39%) |
Sep 06, 2023 | 39.91 | 40.00 | 39.70 | 39.88 | 34,653 | +0.08(+0.20%) |
Sep 05, 2023 | 40.68 | 40.76 | 39.76 | 39.80 | 29,441 | -1.04(-2.55%) |
Sep 01, 2023 | 40.83 | 41.09 | 40.83 | 40.84 | 19,959 | +0.24(+0.58%) |
Aug 31, 2023 | 40.84 | 40.96 | 40.61 | 40.61 | 143,527 | -0.26(-0.62%) |
Aug 30, 2023 | 40.58 | 40.96 | 40.58 | 40.86 | 26,515 | +0.17(+0.41%) |
Aug 29, 2023 | 40.47 | 40.72 | 40.38 | 40.70 | 21,372 | +0.15(+0.36%) |
Aug 28, 2023 | 40.40 | 40.71 | 40.40 | 40.55 | 41,286 | +0.29(+0.73%) |
Aug 25, 2023 | 40.20 | 40.49 | 40.00 | 40.25 | 22,604 | +0.17(+0.42%) |
Aug 24, 2023 | 40.04 | 40.46 | 40.03 | 40.09 | 17,107 | -0.06(-0.15%) |
Aug 23, 2023 | 39.91 | 40.21 | 39.91 | 40.15 | 26,743 | +0.25(+0.62%) |
Aug 22, 2023 | 39.98 | 40.18 | 39.81 | 39.90 | 55,677 | -0.14(-0.34%) |
Aug 21, 2023 | 40.31 | 40.31 | 39.90 | 40.04 | 45,002 | -0.33(-0.83%) |
Aug 18, 2023 | 39.96 | 40.49 | 39.96 | 40.37 | 86,893 | +0.18(+0.44%) |
Aug 17, 2023 | 40.39 | 40.57 | 40.20 | 40.20 | 24,419 | -0.11(-0.27%) |
Aug 16, 2023 | 40.65 | 40.90 | 40.30 | 40.30 | 42,431 | -0.38(-0.94%) |
Aug 15, 2023 | 40.94 | 41.02 | 40.68 | 40.69 | 479,511 | -0.56(-1.36%) |
Aug 14, 2023 | 41.48 | 41.48 | 41.07 | 41.25 | 24,801 | -0.37(-0.90%) |
Aug 11, 2023 | 41.35 | 41.72 | 41.35 | 41.62 | 22,231 | +0.17(+0.40%) |
Aug 10, 2023 | 41.81 | 42.04 | 41.40 | 41.45 | 55,437 | -0.21(-0.50%) |
Aug 09, 2023 | 41.80 | 41.88 | 41.48 | 41.66 | 34,970 | -0.21(-0.49%) |
Aug 08, 2023 | 41.83 | 41.94 | 41.27 | 41.87 | 21,091 | -0.48(-1.14%) |
Aug 07, 2023 | 41.89 | 42.36 | 41.87 | 42.35 | 29,365 | +0.47(+1.13%) |
Aug 04, 2023 | 41.87 | 42.18 | 41.78 | 41.88 | 28,909 | -0.03(-0.07%) |
Aug 03, 2023 | 41.67 | 42.02 | 41.54 | 41.90 | 26,150 | +0.11(+0.26%) |
Aug 02, 2023 | 41.41 | 41.82 | 41.41 | 41.80 | 36,918 | +0.03(+0.07%) |
Aug 01, 2023 | 41.82 | 41.90 | 41.34 | 41.77 | 36,660 | -0.13(-0.30%) |
Jul 31, 2023 | 41.78 | 41.99 | 41.69 | 41.89 | 64,876 | +0.17(+0.40%) |
Jul 28, 2023 | 41.92 | 42.02 | 41.63 | 41.73 | 25,757 | +0.07(+0.16%) |
Jul 27, 2023 | 42.34 | 42.34 | 41.53 | 41.66 | 61,246 | -0.56(-1.33%) |
Jul 26, 2023 | 41.58 | 42.28 | 41.58 | 42.22 | 40,581 | +0.65(+1.56%) |
Jul 25, 2023 | 41.61 | 41.84 | 41.45 | 41.57 | 26,319 | -0.12(-0.28%) |
Jul 24, 2023 | 41.15 | 41.80 | 41.15 | 41.69 | 31,550 | +0.46(+1.12%) |
Jul 21, 2023 | 41.63 | 41.63 | 41.19 | 41.23 | 39,421 | -0.14(-0.33%) |
Jul 20, 2023 | 41.27 | 41.39 | 40.90 | 41.36 | 36,051 | +0.03(+0.07%) |
Jul 19, 2023 | 40.81 | 41.40 | 40.81 | 41.34 | 49,273 | +0.55(+1.35%) |
Jul 18, 2023 | 40.06 | 40.89 | 40.06 | 40.79 | 39,386 | +0.61(+1.52%) |
Jul 17, 2023 | 39.81 | 40.39 | 39.81 | 40.18 | 27,280 | +0.25(+0.61%) |
Jul 14, 2023 | 40.14 | 40.24 | 39.58 | 39.93 | 54,126 | -0.19(-0.46%) |
Jul 13, 2023 | 39.87 | 40.14 | 39.83 | 40.12 | 183,962 | +0.27(+0.69%) |
Jul 12, 2023 | 39.79 | 40.05 | 39.76 | 39.84 | 38,179 | +0.50(+1.26%) |
Jul 11, 2023 | 39.15 | 39.38 | 39.03 | 39.35 | 35,834 | +0.31(+0.79%) |
Jul 10, 2023 | 38.69 | 39.29 | 38.69 | 39.04 | 42,304 | +0.26(+0.66%) |
Jul 07, 2023 | 38.66 | 39.12 | 38.66 | 38.78 | 48,115 | +0.14(+0.36%) |
Jul 06, 2023 | 38.65 | 38.67 | 38.26 | 38.64 | 47,288 | -0.40(-1.03%) |
Jul 05, 2023 | 39.34 | 39.42 | 38.97 | 39.05 | 33,507 | -0.46(-1.17%) |
Jul 03, 2023 | 39.06 | 39.58 | 38.84 | 39.51 | 26,467 | +0.39(+1.00%) |
Jun 30, 2023 | 39.56 | 39.56 | 39.11 | 39.12 | 26,115 | -0.24(-0.60%) |
Jun 29, 2023 | 38.87 | 39.47 | 38.87 | 39.35 | 39,647 | +0.49(+1.26%) |
Jun 28, 2023 | 39.02 | 39.02 | 38.63 | 38.86 | 74,842 | -0.15(-0.38%) |
Jun 27, 2023 | 38.89 | 39.33 | 38.69 | 39.01 | 47,372 | +0.19(+0.48%) |
Jun 26, 2023 | 38.49 | 39.03 | 38.49 | 38.82 | 33,655 | +0.33(+0.87%) |
Jun 23, 2023 | 38.72 | 39.17 | 38.34 | 38.49 | 48,964 | -0.63(-1.61%) |
Jun 22, 2023 | 39.68 | 39.68 | 38.99 | 39.12 | 104,050 | -0.62(-1.57%) |
Jun 21, 2023 | 39.83 | 40.01 | 39.59 | 39.74 | 47,265 | -0.24(-0.60%) |
Jun 20, 2023 | 40.30 | 40.32 | 39.96 | 39.98 | 57,147 | -0.44(-1.08%) |
Jun 16, 2023 | 40.66 | 40.72 | 40.13 | 40.42 | 48,391 | -0.07(-0.17%) |