Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.42 | 46.56 | 45.79 | 45.82 | 96,947 | -0.72(-1.55%) |
Apr 29, 2024 | 46.55 | 46.58 | 46.28 | 46.54 | 68,359 | +0.15(+0.32%) |
Apr 26, 2024 | 46.22 | 46.50 | 46.16 | 46.39 | 69,846 | +0.48(+1.05%) |
Apr 25, 2024 | 45.50 | 46.00 | 45.43 | 45.91 | 81,688 | -0.23(-0.50%) |
Apr 24, 2024 | 46.24 | 46.27 | 45.91 | 46.14 | 119,753 | +0.05(+0.11%) |
Apr 23, 2024 | 45.81 | 46.17 | 45.73 | 46.09 | 132,070 | +0.54(+1.19%) |
Apr 22, 2024 | 45.38 | 45.83 | 45.20 | 45.55 | 166,602 | +0.36(+0.80%) |
Apr 19, 2024 | 45.53 | 45.64 | 45.07 | 45.19 | 129,780 | -0.38(-0.84%) |
Apr 18, 2024 | 45.84 | 45.99 | 45.49 | 45.57 | 186,454 | -0.11(-0.24%) |
Apr 17, 2024 | 46.18 | 46.18 | 45.62 | 45.68 | 241,561 | -0.25(-0.54%) |
Apr 16, 2024 | 46.09 | 46.20 | 45.80 | 45.93 | 166,076 | -0.12(-0.26%) |
Apr 15, 2024 | 47.00 | 47.01 | 45.94 | 46.05 | 172,054 | -0.55(-1.18%) |
Apr 12, 2024 | 46.95 | 47.06 | 46.48 | 46.60 | 85,818 | -0.65(-1.38%) |
Apr 11, 2024 | 47.06 | 47.38 | 46.77 | 47.25 | 204,652 | +0.33(+0.70%) |
Apr 10, 2024 | 46.76 | 47.09 | 46.74 | 46.92 | 100,964 | -0.44(-0.92%) |
Apr 09, 2024 | 47.46 | 47.60 | 46.96 | 47.36 | 89,367 | +0.03(+0.06%) |
Apr 08, 2024 | 47.40 | 47.48 | 47.27 | 47.33 | 184,694 | -0.01(-0.02%) |
Apr 05, 2024 | 46.89 | 47.47 | 46.89 | 47.34 | 64,707 | +0.49(+1.05%) |
Apr 04, 2024 | 47.72 | 47.80 | 46.81 | 46.85 | 141,959 | -0.58(-1.22%) |
Apr 03, 2024 | 47.20 | 47.54 | 47.20 | 47.43 | 162,952 | +0.12(+0.25%) |
Apr 02, 2024 | 47.27 | 47.36 | 47.15 | 47.31 | 124,951 | -0.33(-0.69%) |
Apr 01, 2024 | 47.85 | 47.86 | 47.56 | 47.64 | 154,332 | -0.08(-0.17%) |
Mar 28, 2024 | 47.75 | 47.85 | 47.72 | 47.72 | 110,619 | +0.01(+0.02%) |
Mar 27, 2024 | 47.58 | 47.74 | 47.41 | 47.71 | 111,038 | +0.37(+0.78%) |
Mar 26, 2024 | 47.55 | 47.60 | 47.34 | 47.34 | 101,431 | -0.10(-0.21%) |
Mar 25, 2024 | 47.49 | 47.65 | 47.41 | 47.44 | 115,360 | -0.16(-0.34%) |
Mar 22, 2024 | 47.67 | 47.70 | 47.55 | 47.60 | 79,238 | -0.08(-0.17%) |
Mar 21, 2024 | 47.77 | 47.83 | 47.65 | 47.68 | 152,574 | +0.21(+0.44%) |
Mar 20, 2024 | 47.12 | 47.51 | 47.02 | 47.47 | 129,818 | +0.41(+0.87%) |
Mar 19, 2024 | 46.70 | 47.09 | 46.66 | 47.06 | 163,531 | +0.27(+0.58%) |
Mar 18, 2024 | 46.83 | 47.05 | 46.79 | 46.79 | 82,950 | +0.25(+0.54%) |
Mar 15, 2024 | 46.61 | 46.70 | 46.41 | 46.54 | 100,247 | -0.31(-0.66%) |
Mar 14, 2024 | 47.09 | 47.09 | 46.58 | 46.85 | 159,712 | -0.12(-0.26%) |
Mar 13, 2024 | 47.02 | 47.07 | 46.87 | 46.97 | 112,386 | -0.05(-0.11%) |
Mar 12, 2024 | 46.72 | 47.08 | 46.51 | 47.02 | 131,753 | +0.50(+1.07%) |
Mar 11, 2024 | 46.48 | 46.59 | 46.29 | 46.52 | 146,392 | -0.06(-0.13%) |
Mar 08, 2024 | 46.99 | 47.15 | 46.52 | 46.58 | 146,586 | -0.28(-0.60%) |
Mar 07, 2024 | 46.66 | 46.95 | 46.65 | 46.86 | 231,182 | +0.46(+0.99%) |
Mar 06, 2024 | 46.46 | 46.61 | 46.27 | 46.40 | 152,128 | +0.23(+0.50%) |
Mar 05, 2024 | 46.42 | 46.46 | 45.98 | 46.17 | 104,128 | -0.47(-1.01%) |
Mar 04, 2024 | 46.64 | 46.79 | 46.58 | 46.64 | 107,866 | -0.04(-0.09%) |
Mar 01, 2024 | 46.33 | 46.71 | 46.30 | 46.68 | 164,554 | +0.39(+0.84%) |
Feb 29, 2024 | 46.28 | 46.40 | 46.00 | 46.29 | 102,139 | +0.24(+0.52%) |
Feb 28, 2024 | 45.98 | 46.12 | 45.98 | 46.05 | 306,488 | -0.07(-0.15%) |
Feb 27, 2024 | 46.12 | 46.15 | 45.95 | 46.12 | 124,398 | +0.06(+0.13%) |
Feb 26, 2024 | 46.29 | 46.29 | 46.05 | 46.06 | 93,572 | -0.19(-0.41%) |
Feb 23, 2024 | 46.35 | 46.41 | 46.18 | 46.25 | 145,541 | +0.07(+0.15%) |
Feb 22, 2024 | 45.85 | 46.27 | 45.78 | 46.18 | 219,767 | +0.93(+2.06%) |
Feb 21, 2024 | 45.09 | 45.26 | 44.95 | 45.25 | 99,793 | +0.06(+0.13%) |
Feb 20, 2024 | 45.29 | 45.40 | 45.01 | 45.19 | 119,437 | -0.27(-0.59%) |
Feb 16, 2024 | 45.71 | 45.77 | 45.42 | 45.46 | 117,917 | -0.22(-0.48%) |
Feb 15, 2024 | 45.50 | 45.71 | 45.43 | 45.68 | 122,429 | +0.26(+0.57%) |
Feb 14, 2024 | 45.26 | 45.42 | 45.01 | 45.42 | 142,203 | +0.46(+1.02%) |
Feb 13, 2024 | 45.02 | 45.14 | 44.68 | 44.96 | 116,638 | -0.66(-1.45%) |
Feb 12, 2024 | 45.61 | 45.84 | 45.56 | 45.62 | 199,532 | -0.01(-0.02%) |
Feb 09, 2024 | 45.49 | 45.67 | 45.41 | 45.63 | 168,539 | +0.26(+0.57%) |
Feb 08, 2024 | 45.36 | 45.41 | 45.27 | 45.37 | 100,639 | +0.02(+0.04%) |
Feb 07, 2024 | 45.19 | 45.40 | 45.11 | 45.35 | 277,066 | +0.36(+0.80%) |
Feb 06, 2024 | 44.96 | 44.99 | 44.80 | 44.99 | 181,860 | +0.15(+0.33%) |
Feb 05, 2024 | 45.00 | 45.00 | 44.67 | 44.84 | 188,720 | -0.16(-0.36%) |
Feb 02, 2024 | 44.55 | 45.15 | 44.55 | 45.00 | 152,366 | +0.48(+1.08%) |
Feb 01, 2024 | 44.18 | 44.55 | 44.05 | 44.52 | 167,843 | +0.53(+1.20%) |
Jan 31, 2024 | 44.44 | 44.51 | 43.98 | 43.99 | 239,409 | -0.72(-1.61%) |
Jan 30, 2024 | 44.76 | 44.76 | 44.62 | 44.71 | 127,416 | -0.05(-0.11%) |
Jan 29, 2024 | 44.44 | 44.76 | 44.37 | 44.76 | 242,986 | +0.37(+0.83%) |
Jan 26, 2024 | 44.41 | 44.55 | 44.32 | 44.39 | 214,379 | -0.05(-0.11%) |
Jan 25, 2024 | 44.39 | 44.46 | 44.22 | 44.44 | 135,036 | +0.24(+0.54%) |
Jan 24, 2024 | 44.42 | 44.50 | 44.18 | 44.20 | 142,584 | +0.05(+0.11%) |
Jan 23, 2024 | 44.11 | 44.17 | 43.98 | 44.15 | 363,543 | +0.15(+0.34%) |
Jan 22, 2024 | 44.05 | 44.19 | 43.97 | 44.00 | 96,395 | +0.09(+0.20%) |
Jan 19, 2024 | 43.55 | 43.93 | 43.45 | 43.91 | 99,695 | +0.50(+1.15%) |
Jan 18, 2024 | 43.18 | 43.42 | 43.02 | 43.41 | 122,716 | +0.39(+0.91%) |
Jan 17, 2024 | 42.98 | 43.05 | 42.78 | 43.02 | 86,239 | -0.25(-0.58%) |
Jan 16, 2024 | 43.29 | 43.39 | 43.08 | 43.27 | 89,893 | -0.13(-0.30%) |
Jan 12, 2024 | 43.45 | 43.58 | 43.28 | 43.40 | 210,815 | +0.04(+0.09%) |
Jan 11, 2024 | 43.51 | 43.53 | 43.05 | 43.36 | 84,891 | -0.03(-0.07%) |
Jan 10, 2024 | 43.15 | 43.49 | 43.15 | 43.39 | 98,868 | +0.25(+0.58%) |
Jan 09, 2024 | 43.03 | 43.25 | 42.94 | 43.14 | 161,586 | -0.09(-0.22%) |
Jan 08, 2024 | 42.68 | 43.23 | 42.68 | 43.23 | 89,511 | +0.59(+1.40%) |
Jan 05, 2024 | 42.60 | 42.84 | 42.50 | 42.64 | 134,611 | +0.08(+0.19%) |
Jan 04, 2024 | 42.61 | 42.90 | 42.55 | 42.56 | 217,475 | -0.13(-0.30%) |
Jan 03, 2024 | 42.88 | 42.91 | 42.66 | 42.69 | 219,169 | -0.37(-0.86%) |
Jan 02, 2024 | 43.02 | 43.16 | 42.87 | 43.06 | 517,380 | -0.21(-0.49%) |
Dec 29, 2023 | 43.42 | 43.45 | 43.13 | 43.27 | 173,582 | -0.15(-0.35%) |
Dec 28, 2023 | 43.39 | 43.50 | 43.38 | 43.42 | 106,573 | +0.04(+0.09%) |
Dec 27, 2023 | 43.36 | 43.41 | 43.24 | 43.38 | 133,032 | -0.47(-1.07%) |
Dec 26, 2023 | 43.74 | 43.93 | 43.72 | 43.85 | 94,882 | +0.20(+0.46%) |
Dec 22, 2023 | 43.61 | 43.82 | 43.49 | 43.65 | 137,435 | +0.09(+0.21%) |
Dec 21, 2023 | 43.50 | 43.60 | 43.23 | 43.56 | 154,250 | +0.44(+1.02%) |
Dec 20, 2023 | 43.72 | 43.87 | 43.12 | 43.12 | 209,953 | -0.64(-1.46%) |
Dec 19, 2023 | 43.61 | 43.78 | 43.58 | 43.76 | 284,606 | +0.26(+0.60%) |
Dec 18, 2023 | 43.44 | 43.59 | 43.42 | 43.50 | 98,180 | +0.20(+0.46%) |
Dec 15, 2023 | 43.20 | 43.39 | 43.13 | 43.30 | 161,717 | -0.02(-0.05%) |
Dec 14, 2023 | 43.44 | 43.50 | 43.08 | 43.32 | 740,272 | +0.14(+0.32%) |
Dec 13, 2023 | 42.65 | 43.21 | 42.55 | 43.18 | 274,091 | +0.54(+1.27%) |
Dec 12, 2023 | 42.40 | 42.64 | 42.30 | 42.64 | 120,712 | +0.20(+0.47%) |
Dec 11, 2023 | 42.18 | 42.44 | 42.18 | 42.44 | 110,151 | +0.17(+0.40%) |
Dec 08, 2023 | 42.02 | 42.30 | 42.02 | 42.27 | 241,508 | +0.20(+0.48%) |
Dec 07, 2023 | 41.95 | 42.13 | 41.91 | 42.07 | 87,893 | +0.30(+0.72%) |
Dec 06, 2023 | 42.15 | 42.15 | 41.72 | 41.77 | 464,511 | -0.14(-0.33%) |
Dec 05, 2023 | 41.76 | 42.02 | 41.76 | 41.91 | 140,909 | -0.01(-0.02%) |
Dec 04, 2023 | 41.87 | 41.96 | 41.73 | 41.92 | 301,426 | -0.24(-0.57%) |
Dec 01, 2023 | 41.86 | 42.22 | 41.81 | 42.16 | 289,407 | +0.24(+0.57%) |
Nov 30, 2023 | 41.75 | 41.94 | 41.65 | 41.92 | 222,085 | +0.19(+0.46%) |
Nov 29, 2023 | 41.99 | 42.08 | 41.73 | 41.73 | 136,349 | -0.05(-0.12%) |
Nov 28, 2023 | 41.66 | 41.90 | 41.66 | 41.78 | 111,590 | +0.01(+0.02%) |
Nov 27, 2023 | 41.78 | 41.83 | 41.72 | 41.77 | 91,102 | -0.04(-0.10%) |
Nov 24, 2023 | 41.81 | 41.83 | 41.77 | 41.81 | 45,455 | +0.00(+0.00%) |
Nov 22, 2023 | 41.76 | 41.91 | 41.71 | 41.81 | 264,091 | +0.19(+0.46%) |
Nov 21, 2023 | 41.64 | 41.67 | 41.51 | 41.62 | 153,116 | -0.09(-0.22%) |
Nov 20, 2023 | 41.47 | 41.80 | 41.40 | 41.71 | 144,506 | +0.31(+0.75%) |
Nov 17, 2023 | 41.40 | 41.48 | 41.28 | 41.40 | 93,797 | +0.04(+0.10%) |
Nov 16, 2023 | 41.28 | 41.36 | 41.16 | 41.36 | 141,015 | +0.04(+0.10%) |
Nov 15, 2023 | 41.31 | 41.46 | 41.24 | 41.32 | 135,639 | +0.10(+0.24%) |
Nov 14, 2023 | 40.97 | 41.36 | 40.97 | 41.22 | 405,954 | +0.79(+1.95%) |
Nov 13, 2023 | 40.35 | 40.54 | 40.30 | 40.43 | 156,705 | -0.03(-0.07%) |
Nov 10, 2023 | 40.00 | 40.50 | 39.93 | 40.46 | 126,782 | +0.60(+1.51%) |
Nov 09, 2023 | 40.24 | 40.27 | 39.82 | 39.86 | 176,152 | -0.32(-0.80%) |
Nov 08, 2023 | 40.15 | 40.20 | 40.05 | 40.18 | 228,482 | +0.04(+0.10%) |
Nov 07, 2023 | 40.10 | 40.18 | 40.03 | 40.14 | 131,777 | +0.06(+0.15%) |
Nov 06, 2023 | 40.06 | 40.11 | 39.98 | 40.08 | 169,837 | +0.05(+0.12%) |
Nov 03, 2023 | 39.95 | 40.11 | 39.95 | 40.03 | 128,286 | +0.20(+0.50%) |
Nov 02, 2023 | 39.64 | 39.87 | 39.64 | 39.83 | 306,537 | +0.37(+0.94%) |
Nov 01, 2023 | 39.12 | 39.54 | 38.99 | 39.46 | 357,448 | +0.42(+1.08%) |
Oct 31, 2023 | 38.88 | 39.08 | 38.68 | 39.04 | 178,988 | +0.21(+0.54%) |
Oct 30, 2023 | 38.56 | 38.90 | 38.52 | 38.83 | 135,291 | +0.47(+1.23%) |
Oct 27, 2023 | 38.71 | 38.71 | 38.22 | 38.36 | 112,597 | -0.15(-0.39%) |
Oct 26, 2023 | 38.93 | 38.95 | 38.45 | 38.51 | 181,104 | -0.49(-1.26%) |
Oct 25, 2023 | 39.43 | 39.43 | 38.94 | 39.00 | 161,337 | -0.58(-1.47%) |
Oct 24, 2023 | 39.43 | 39.67 | 39.30 | 39.58 | 106,785 | +0.31(+0.79%) |
Oct 23, 2023 | 39.16 | 39.62 | 39.01 | 39.27 | 146,110 | -0.08(-0.20%) |
Oct 20, 2023 | 39.75 | 39.84 | 39.35 | 39.35 | 117,573 | -0.47(-1.18%) |
Oct 19, 2023 | 40.28 | 40.42 | 39.77 | 39.82 | 157,084 | -0.36(-0.90%) |
Oct 18, 2023 | 40.60 | 40.62 | 40.10 | 40.18 | 119,476 | -0.54(-1.33%) |
Oct 17, 2023 | 40.46 | 40.93 | 40.41 | 40.72 | 165,243 | +0.01(+0.02%) |
Oct 16, 2023 | 40.53 | 40.81 | 40.52 | 40.71 | 140,584 | +0.41(+1.02%) |
Oct 13, 2023 | 40.61 | 40.74 | 40.16 | 40.30 | 88,022 | -0.23(-0.57%) |
Oct 12, 2023 | 40.82 | 40.84 | 40.30 | 40.53 | 80,569 | -0.25(-0.61%) |
Oct 11, 2023 | 40.73 | 40.79 | 40.47 | 40.78 | 231,393 | +0.18(+0.44%) |
Oct 10, 2023 | 40.46 | 40.84 | 40.43 | 40.60 | 171,531 | +0.24(+0.59%) |
Oct 09, 2023 | 39.94 | 40.43 | 39.89 | 40.36 | 89,897 | +0.24(+0.60%) |
Oct 06, 2023 | 39.49 | 40.27 | 39.32 | 40.12 | 126,786 | +0.46(+1.16%) |
Oct 05, 2023 | 39.61 | 39.73 | 39.36 | 39.66 | 183,447 | -0.03(-0.08%) |
Oct 04, 2023 | 39.47 | 39.81 | 39.31 | 39.69 | 1,161,760 | +0.28(+0.71%) |
Oct 03, 2023 | 39.67 | 39.85 | 39.25 | 39.41 | 199,663 | -0.50(-1.25%) |
Oct 02, 2023 | 39.82 | 40.04 | 39.67 | 39.91 | 161,638 | -0.05(-0.13%) |
Sep 29, 2023 | 40.25 | 40.34 | 39.80 | 39.96 | 189,124 | -0.06(-0.15%) |
Sep 28, 2023 | 39.72 | 40.19 | 39.70 | 40.02 | 244,836 | +0.25(+0.63%) |
Sep 27, 2023 | 40.00 | 40.00 | 39.46 | 39.77 | 227,344 | -0.03(-0.08%) |
Sep 26, 2023 | 40.09 | 40.13 | 39.72 | 39.80 | 192,390 | -0.55(-1.36%) |
Sep 25, 2023 | 40.13 | 40.40 | 40.18 | 40.35 | 104,337 | +0.16(+0.40%) |
Sep 22, 2023 | 40.37 | 40.56 | 40.19 | 40.19 | 153,159 | -0.12(-0.30%) |
Sep 21, 2023 | 40.67 | 40.73 | 40.30 | 40.31 | 112,169 | -0.66(-1.61%) |
Sep 20, 2023 | 41.44 | 41.52 | 40.95 | 40.97 | 94,663 | -0.38(-0.92%) |
Sep 19, 2023 | 41.40 | 41.42 | 41.10 | 41.35 | 109,919 | -0.09(-0.22%) |
Sep 18, 2023 | 41.43 | 41.57 | 41.33 | 41.44 | 90,029 | +0.04(+0.10%) |
Sep 15, 2023 | 41.78 | 41.81 | 41.38 | 41.40 | 170,830 | -0.55(-1.31%) |
Sep 14, 2023 | 41.75 | 42.00 | 41.70 | 41.95 | 84,690 | +0.38(+0.91%) |
Sep 13, 2023 | 41.50 | 41.67 | 41.38 | 41.57 | 263,918 | +0.03(+0.07%) |
Sep 12, 2023 | 41.65 | 41.76 | 41.47 | 41.54 | 93,828 | -0.20(-0.48%) |
Sep 11, 2023 | 41.65 | 41.78 | 41.58 | 41.74 | 212,661 | +0.25(+0.60%) |
Sep 08, 2023 | 41.39 | 41.62 | 41.38 | 41.49 | 132,183 | +0.10(+0.24%) |
Sep 07, 2023 | 41.29 | 41.50 | 41.22 | 41.39 | 107,839 | -0.15(-0.36%) |
Sep 06, 2023 | 41.70 | 41.84 | 41.34 | 41.54 | 86,786 | -0.29(-0.69%) |
Sep 05, 2023 | 41.97 | 42.00 | 41.81 | 41.83 | 79,373 | -0.16(-0.38%) |
Sep 01, 2023 | 42.20 | 42.23 | 41.87 | 41.99 | 249,622 | +0.10(+0.24%) |
Aug 31, 2023 | 42.05 | 42.17 | 41.89 | 41.89 | 119,696 | -0.13(-0.31%) |
Aug 30, 2023 | 41.89 | 42.07 | 41.82 | 42.02 | 126,340 | +0.18(+0.43%) |
Aug 29, 2023 | 41.17 | 41.87 | 41.17 | 41.84 | 141,550 | +0.59(+1.43%) |
Aug 28, 2023 | 41.13 | 41.28 | 41.05 | 41.25 | 101,239 | +0.27(+0.66%) |
Aug 25, 2023 | 40.89 | 41.09 | 40.51 | 40.98 | 96,711 | +0.27(+0.66%) |
Aug 24, 2023 | 41.38 | 41.45 | 40.71 | 40.71 | 104,149 | -0.51(-1.24%) |
Aug 23, 2023 | 40.90 | 41.32 | 40.85 | 41.22 | 101,756 | +0.40(+0.98%) |
Aug 22, 2023 | 41.11 | 41.11 | 40.75 | 40.82 | 122,632 | +0.02(+0.05%) |
Aug 21, 2023 | 40.77 | 40.98 | 40.56 | 40.80 | 167,915 | +0.18(+0.44%) |
Aug 18, 2023 | 40.37 | 40.76 | 40.37 | 40.62 | 309,941 | -0.03(-0.07%) |
Aug 17, 2023 | 41.01 | 41.11 | 40.60 | 40.65 | 154,667 | -0.28(-0.68%) |
Aug 16, 2023 | 41.17 | 41.34 | 40.93 | 40.93 | 103,800 | -0.29(-0.70%) |
Aug 15, 2023 | 41.60 | 41.63 | 41.21 | 41.22 | 119,397 | -0.48(-1.15%) |
Aug 14, 2023 | 41.42 | 41.72 | 41.37 | 41.70 | 75,089 | +0.23(+0.55%) |
Aug 11, 2023 | 41.41 | 41.59 | 41.31 | 41.47 | 165,694 | -0.07(-0.17%) |
Aug 10, 2023 | 41.63 | 42.03 | 41.43 | 41.54 | 137,507 | +0.05(+0.12%) |
Aug 09, 2023 | 41.81 | 41.82 | 41.45 | 41.49 | 130,094 | -0.33(-0.79%) |
Aug 08, 2023 | 41.74 | 41.83 | 41.48 | 41.82 | 192,553 | -0.18(-0.43%) |
Aug 07, 2023 | 41.78 | 42.00 | 41.74 | 42.00 | 147,012 | +0.36(+0.86%) |
Aug 04, 2023 | 42.00 | 42.19 | 41.57 | 41.64 | 316,487 | -0.19(-0.45%) |
Aug 03, 2023 | 41.78 | 41.97 | 41.63 | 41.83 | 134,326 | -0.08(-0.19%) |
Aug 02, 2023 | 42.33 | 42.33 | 41.87 | 41.91 | 92,385 | -0.59(-1.39%) |
Aug 01, 2023 | 42.55 | 42.60 | 42.42 | 42.50 | 252,117 | -0.13(-0.30%) |
Jul 31, 2023 | 42.57 | 42.76 | 42.50 | 42.63 | 265,260 | +0.05(+0.12%) |
Jul 28, 2023 | 42.46 | 42.63 | 42.39 | 42.58 | 71,839 | +0.42(+1.00%) |
Jul 27, 2023 | 42.71 | 42.79 | 42.08 | 42.16 | 158,665 | -0.24(-0.57%) |
Jul 26, 2023 | 42.36 | 42.54 | 42.24 | 42.40 | 149,280 | +0.01(+0.02%) |
Jul 25, 2023 | 42.25 | 42.55 | 42.25 | 42.39 | 154,986 | +0.10(+0.24%) |
Jul 24, 2023 | 42.19 | 42.40 | 42.15 | 42.29 | 133,145 | +0.17(+0.40%) |
Jul 21, 2023 | 42.26 | 42.31 | 42.12 | 42.12 | 107,845 | +0.01(+0.02%) |
Jul 20, 2023 | 42.26 | 42.39 | 42.06 | 42.11 | 100,570 | -0.27(-0.64%) |
Jul 19, 2023 | 42.42 | 42.51 | 42.33 | 42.38 | 107,607 | +0.09(+0.21%) |
Jul 18, 2023 | 42.01 | 42.39 | 41.96 | 42.29 | 140,561 | +0.27(+0.64%) |
Jul 17, 2023 | 41.82 | 42.09 | 41.82 | 42.02 | 91,907 | +0.12(+0.29%) |
Jul 14, 2023 | 41.98 | 42.06 | 41.79 | 41.90 | 416,158 | +0.01(+0.02%) |
Jul 13, 2023 | 41.69 | 41.95 | 41.69 | 41.89 | 142,176 | +0.36(+0.87%) |
Jul 12, 2023 | 41.53 | 41.69 | 41.44 | 41.53 | 186,450 | +0.29(+0.70%) |
Jul 11, 2023 | 40.99 | 41.26 | 40.97 | 41.24 | 98,684 | +0.30(+0.73%) |
Jul 10, 2023 | 40.79 | 40.98 | 40.76 | 40.94 | 74,002 | +0.10(+0.24%) |
Jul 07, 2023 | 40.81 | 41.26 | 40.81 | 40.84 | 132,831 | -0.10(-0.24%) |
Jul 06, 2023 | 40.99 | 41.01 | 40.71 | 40.94 | 150,057 | -0.38(-0.92%) |
Jul 05, 2023 | 41.22 | 41.37 | 41.22 | 41.32 | 146,933 | -0.01(-0.02%) |
Jul 03, 2023 | 41.31 | 41.39 | 41.25 | 41.33 | 57,186 | +0.03(+0.07%) |
Jun 30, 2023 | 41.01 | 41.39 | 41.01 | 41.30 | 262,413 | +0.46(+1.13%) |
Jun 29, 2023 | 40.60 | 40.84 | 40.60 | 40.84 | 86,068 | +0.20(+0.49%) |
Jun 28, 2023 | 40.56 | 40.74 | 40.48 | 40.64 | 122,181 | +0.00(+0.00%) |
Jun 27, 2023 | 40.27 | 40.71 | 40.23 | 40.64 | 164,810 | +0.43(+1.07%) |
Jun 26, 2023 | 40.26 | 40.48 | 40.19 | 40.21 | 83,355 | -0.14(-0.35%) |
Jun 23, 2023 | 40.33 | 40.53 | 40.31 | 40.35 | 113,401 | -0.34(-0.84%) |
Jun 22, 2023 | 40.35 | 40.69 | 40.35 | 40.69 | 90,352 | +0.13(+0.32%) |
Jun 21, 2023 | 40.61 | 40.70 | 40.48 | 40.56 | 87,463 | -0.21(-0.52%) |
Jun 20, 2023 | 40.78 | 40.85 | 40.54 | 40.77 | 87,932 | -0.17(-0.42%) |
Jun 16, 2023 | 41.32 | 41.32 | 40.92 | 40.94 | 86,266 | -0.17(-0.41%) |
Jun 15, 2023 | 40.56 | 41.22 | 40.54 | 41.11 | 128,641 | +0.57(+1.41%) |
Jun 14, 2023 | 40.54 | 40.76 | 40.28 | 40.54 | 344,968 | +0.01(+0.02%) |
Jun 13, 2023 | 40.45 | 40.60 | 40.40 | 40.53 | 108,083 | +0.24(+0.60%) |
Jun 12, 2023 | 39.96 | 40.29 | 39.95 | 40.29 | 100,450 | +0.36(+0.90%) |
Jun 09, 2023 | 39.96 | 40.11 | 39.83 | 39.93 | 90,228 | +0.06(+0.15%) |
Jun 08, 2023 | 39.53 | 39.90 | 39.53 | 39.87 | 185,112 | +0.28(+0.71%) |
Jun 07, 2023 | 39.70 | 39.90 | 39.56 | 39.59 | 235,342 | -0.17(-0.43%) |
Jun 06, 2023 | 39.60 | 39.79 | 39.55 | 39.76 | 119,210 | +0.06(+0.15%) |
Jun 05, 2023 | 39.75 | 39.90 | 39.61 | 39.70 | 375,298 | -0.06(-0.15%) |
Jun 02, 2023 | 39.43 | 39.81 | 39.40 | 39.76 | 101,433 | +0.62(+1.58%) |
Jun 01, 2023 | 38.79 | 39.28 | 38.71 | 39.14 | 158,433 | +0.34(+0.88%) |
May 31, 2023 | 38.81 | 38.92 | 38.65 | 38.80 | 129,957 | -0.20(-0.51%) |
May 30, 2023 | 39.11 | 39.19 | 38.89 | 39.00 | 118,633 | +0.02(+0.05%) |
May 26, 2023 | 38.58 | 39.06 | 38.58 | 38.98 | 115,797 | +0.50(+1.30%) |
May 25, 2023 | 38.56 | 38.61 | 38.31 | 38.48 | 129,523 | +0.32(+0.84%) |
May 24, 2023 | 38.28 | 38.32 | 38.07 | 38.16 | 162,698 | -0.33(-0.86%) |
May 23, 2023 | 38.76 | 38.83 | 38.44 | 38.49 | 125,164 | -0.41(-1.05%) |
May 22, 2023 | 38.97 | 39.03 | 38.78 | 38.90 | 100,816 | +0.01(+0.03%) |
May 19, 2023 | 38.90 | 39.08 | 38.77 | 38.89 | 111,372 | -0.08(-0.21%) |
May 18, 2023 | 38.56 | 38.97 | 38.51 | 38.97 | 167,472 | +0.43(+1.12%) |
May 17, 2023 | 38.24 | 38.62 | 38.16 | 38.54 | 94,185 | +0.42(+1.10%) |
May 16, 2023 | 38.26 | 38.31 | 38.12 | 38.12 | 79,649 | -0.21(-0.55%) |
May 15, 2023 | 38.15 | 38.38 | 38.11 | 38.33 | 76,528 | +0.11(+0.29%) |
May 12, 2023 | 38.24 | 38.43 | 37.99 | 38.22 | 101,376 | -0.05(-0.13%) |
May 11, 2023 | 38.15 | 38.31 | 38.08 | 38.27 | 106,268 | -0.06(-0.16%) |
May 10, 2023 | 38.29 | 38.47 | 38.00 | 38.33 | 208,142 | +0.15(+0.39%) |
May 09, 2023 | 38.15 | 38.27 | 38.15 | 38.18 | 105,679 | -0.15(-0.39%) |
May 08, 2023 | 38.23 | 38.37 | 38.20 | 38.33 | 100,118 | +0.03(+0.08%) |
May 05, 2023 | 37.93 | 38.42 | 37.93 | 38.30 | 115,465 | +0.68(+1.81%) |
May 04, 2023 | 37.73 | 37.80 | 37.52 | 37.62 | 153,729 | -0.29(-0.76%) |
May 03, 2023 | 38.10 | 38.45 | 37.88 | 37.91 | 139,500 | -0.26(-0.68%) |
May 02, 2023 | 38.43 | 38.48 | 37.90 | 38.17 | 137,261 | -0.42(-1.09%) |