Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.00 | 44.01 | 43.96 | 43.99 | 5,990 | -0.02(-0.04%) |
May 16, 2024 | 43.99 | 44.09 | 43.98 | 44.01 | 13,227 | -0.10(-0.23%) |
May 15, 2024 | 44.09 | 44.12 | 44.02 | 44.11 | 17,417 | +0.27(+0.62%) |
May 14, 2024 | 43.80 | 43.88 | 43.80 | 43.84 | 19,744 | +0.04(+0.09%) |
May 13, 2024 | 43.86 | 43.88 | 43.77 | 43.80 | 12,363 | -0.02(-0.05%) |
May 10, 2024 | 43.84 | 43.90 | 43.81 | 43.82 | 86,519 | -0.10(-0.23%) |
May 09, 2024 | 43.85 | 43.92 | 43.84 | 43.92 | 22,105 | +0.00(+0.00%) |
May 08, 2024 | 43.96 | 43.96 | 43.88 | 43.92 | 8,027 | -0.12(-0.27%) |
May 07, 2024 | 44.08 | 44.08 | 43.93 | 44.04 | 13,555 | +0.07(+0.16%) |
May 06, 2024 | 43.97 | 44.01 | 43.93 | 43.97 | 7,911 | +0.06(+0.14%) |
May 03, 2024 | 43.89 | 43.98 | 43.85 | 43.91 | 7,956 | +0.28(+0.64%) |
May 02, 2024 | 43.43 | 43.63 | 43.43 | 43.63 | 9,316 | +0.22(+0.51%) |
May 01, 2024 | 43.17 | 43.42 | 43.17 | 43.41 | 8,496 | +0.20(+0.47%) |
Apr 30, 2024 | 43.32 | 43.33 | 43.18 | 43.21 | 9,154 | -0.28(-0.64%) |
Apr 29, 2024 | 43.35 | 43.49 | 43.30 | 43.49 | 14,208 | +0.18(+0.41%) |
Apr 26, 2024 | 43.32 | 43.32 | 43.25 | 43.31 | 9,166 | +0.14(+0.32%) |
Apr 25, 2024 | 43.05 | 43.17 | 42.95 | 43.17 | 9,958 | -0.07(-0.16%) |
Apr 24, 2024 | 43.24 | 43.24 | 43.12 | 43.24 | 10,319 | -0.06(-0.14%) |
Apr 23, 2024 | 43.35 | 43.36 | 43.27 | 43.30 | 15,473 | +0.16(+0.38%) |
Apr 22, 2024 | 43.10 | 43.15 | 42.98 | 43.13 | 7,591 | +0.19(+0.45%) |
Apr 19, 2024 | 42.90 | 42.99 | 42.87 | 42.94 | 5,856 | +0.07(+0.16%) |
Apr 18, 2024 | 42.70 | 42.87 | 42.70 | 42.87 | 20,386 | +0.02(+0.05%) |
Apr 17, 2024 | 42.94 | 42.94 | 42.79 | 42.85 | 15,822 | +0.00(+0.00%) |
Apr 16, 2024 | 42.82 | 42.85 | 42.70 | 42.85 | 27,446 | -0.07(-0.16%) |
Apr 15, 2024 | 43.15 | 43.15 | 42.86 | 42.92 | 19,063 | -0.26(-0.60%) |
Apr 12, 2024 | 43.17 | 43.18 | 43.10 | 43.18 | 21,585 | +0.02(+0.05%) |
Apr 11, 2024 | 43.15 | 43.23 | 43.05 | 43.16 | 31,200 | -0.04(-0.09%) |
Apr 10, 2024 | 43.42 | 43.42 | 43.14 | 43.20 | 28,484 | -0.42(-0.96%) |
Apr 09, 2024 | 43.59 | 43.62 | 43.46 | 43.61 | 20,469 | +0.13(+0.30%) |
Apr 08, 2024 | 43.38 | 43.52 | 43.38 | 43.49 | 31,249 | +0.07(+0.16%) |
Apr 05, 2024 | 43.49 | 43.49 | 43.37 | 43.42 | 14,766 | -0.04(-0.09%) |
Apr 04, 2024 | 43.57 | 43.61 | 43.39 | 43.46 | 15,975 | -0.02(-0.05%) |
Apr 03, 2024 | 43.38 | 43.51 | 43.37 | 43.48 | 21,908 | +0.03(+0.07%) |
Apr 02, 2024 | 43.36 | 43.45 | 43.19 | 43.45 | 24,067 | +0.24(+0.55%) |
Apr 01, 2024 | 43.67 | 43.67 | 43.21 | 43.21 | 81,468 | -0.52(-1.19%) |
Mar 28, 2024 | 43.79 | 43.79 | 43.68 | 43.73 | 26,560 | -0.06(-0.14%) |
Mar 27, 2024 | 43.66 | 43.79 | 43.61 | 43.79 | 11,303 | +0.22(+0.50%) |
Mar 26, 2024 | 43.64 | 43.67 | 43.57 | 43.57 | 22,254 | -0.11(-0.25%) |
Mar 25, 2024 | 43.64 | 43.72 | 43.64 | 43.68 | 13,261 | -0.04(-0.09%) |
Mar 22, 2024 | 43.81 | 43.85 | 43.72 | 43.72 | 11,519 | -0.03(-0.07%) |
Mar 21, 2024 | 43.79 | 43.83 | 43.69 | 43.75 | 10,095 | -0.32(-0.71%) |
Mar 20, 2024 | 43.54 | 44.06 | 43.52 | 44.06 | 18,207 | +0.48(+1.11%) |
Mar 19, 2024 | 43.39 | 43.58 | 43.39 | 43.58 | 12,995 | +0.23(+0.52%) |
Mar 18, 2024 | 43.34 | 43.47 | 43.31 | 43.35 | 10,726 | +0.05(+0.11%) |
Mar 15, 2024 | 43.28 | 43.36 | 43.25 | 43.30 | 8,865 | -0.00(-0.01%) |
Mar 14, 2024 | 43.42 | 43.45 | 43.26 | 43.30 | 7,120 | -0.25(-0.58%) |
Mar 13, 2024 | 43.55 | 43.62 | 43.54 | 43.56 | 8,272 | +0.04(+0.10%) |
Mar 12, 2024 | 43.52 | 43.57 | 43.46 | 43.51 | 8,895 | +0.06(+0.15%) |
Mar 11, 2024 | 43.43 | 43.49 | 43.41 | 43.45 | 8,953 | -0.01(-0.02%) |
Mar 08, 2024 | 43.61 | 43.64 | 43.44 | 43.46 | 17,014 | +0.05(+0.11%) |
Mar 07, 2024 | 43.49 | 43.53 | 43.40 | 43.41 | 11,434 | +0.02(+0.04%) |
Mar 06, 2024 | 43.39 | 43.46 | 43.38 | 43.39 | 4,089 | +0.05(+0.12%) |
Mar 05, 2024 | 43.43 | 43.44 | 43.34 | 43.34 | 4,247 | -0.05(-0.11%) |
Mar 04, 2024 | 43.32 | 43.41 | 43.25 | 43.39 | 17,769 | +0.01(+0.03%) |
Mar 01, 2024 | 43.18 | 43.40 | 43.18 | 43.37 | 8,397 | +0.20(+0.47%) |
Feb 29, 2024 | 43.27 | 43.27 | 43.16 | 43.17 | 2,417 | +0.03(+0.07%) |
Feb 28, 2024 | 43.13 | 43.22 | 43.12 | 43.14 | 14,854 | -0.02(-0.05%) |
Feb 27, 2024 | 43.18 | 43.19 | 43.09 | 43.16 | 5,602 | -0.02(-0.04%) |
Feb 26, 2024 | 43.20 | 43.20 | 43.00 | 43.18 | 13,138 | -0.07(-0.15%) |
Feb 23, 2024 | 43.27 | 43.37 | 43.22 | 43.24 | 9,518 | -0.01(-0.02%) |
Feb 22, 2024 | 43.15 | 43.26 | 43.15 | 43.25 | 4,921 | +0.27(+0.63%) |
Feb 21, 2024 | 43.09 | 43.10 | 42.98 | 42.98 | 5,610 | -0.10(-0.23%) |
Feb 20, 2024 | 42.96 | 43.11 | 42.96 | 43.08 | 6,782 | +0.08(+0.18%) |
Feb 16, 2024 | 43.00 | 43.04 | 42.90 | 43.00 | 10,191 | -0.12(-0.28%) |
Feb 15, 2024 | 43.11 | 43.18 | 43.04 | 43.13 | 3,012 | +0.15(+0.35%) |
Feb 14, 2024 | 42.99 | 43.06 | 42.95 | 42.97 | 3,923 | +0.16(+0.38%) |
Feb 13, 2024 | 42.90 | 43.04 | 42.78 | 42.81 | 14,632 | -0.40(-0.92%) |
Feb 12, 2024 | 43.24 | 43.34 | 43.12 | 43.21 | 6,764 | -0.09(-0.20%) |
Feb 09, 2024 | 43.20 | 43.32 | 43.20 | 43.30 | 5,937 | +0.02(+0.04%) |
Feb 08, 2024 | 43.45 | 43.50 | 43.21 | 43.28 | 648,519 | +0.05(+0.11%) |
Feb 07, 2024 | 43.28 | 43.28 | 43.11 | 43.23 | 5,258 | +0.05(+0.11%) |
Feb 06, 2024 | 43.07 | 43.19 | 42.96 | 43.18 | 22,833 | +0.15(+0.36%) |
Feb 05, 2024 | 43.00 | 43.02 | 42.95 | 43.02 | 6,179 | -0.23(-0.54%) |
Feb 02, 2024 | 43.18 | 43.37 | 43.18 | 43.26 | 10,754 | -0.17(-0.38%) |
Feb 01, 2024 | 43.30 | 43.44 | 43.23 | 43.42 | 8,723 | +0.20(+0.46%) |
Jan 31, 2024 | 43.40 | 43.40 | 43.23 | 43.23 | 4,191 | -0.02(-0.06%) |
Jan 30, 2024 | 43.30 | 43.30 | 42.96 | 43.25 | 94,061 | -0.06(-0.14%) |
Jan 29, 2024 | 43.26 | 43.31 | 43.22 | 43.31 | 3,366 | +0.08(+0.19%) |
Jan 26, 2024 | 43.25 | 43.30 | 43.21 | 43.23 | 1,429 | -0.03(-0.08%) |
Jan 25, 2024 | 43.14 | 43.27 | 43.14 | 43.27 | 3,928 | +0.26(+0.61%) |
Jan 24, 2024 | 43.10 | 43.24 | 42.95 | 43.00 | 7,637 | -0.01(-0.02%) |
Jan 23, 2024 | 42.98 | 43.03 | 42.91 | 43.01 | 4,602 | -0.03(-0.07%) |
Jan 22, 2024 | 43.06 | 43.16 | 43.02 | 43.04 | 5,474 | +0.06(+0.13%) |
Jan 19, 2024 | 42.90 | 42.99 | 42.89 | 42.99 | 1,639 | +0.03(+0.08%) |
Jan 18, 2024 | 42.92 | 43.05 | 42.90 | 42.95 | 2,708 | +0.04(+0.09%) |
Jan 17, 2024 | 42.89 | 42.91 | 42.84 | 42.91 | 5,023 | -0.15(-0.34%) |
Jan 16, 2024 | 43.15 | 43.22 | 43.05 | 43.06 | 5,531 | -0.27(-0.63%) |
Jan 12, 2024 | 43.34 | 43.42 | 43.30 | 43.33 | 3,644 | +0.08(+0.20%) |
Jan 11, 2024 | 43.23 | 43.26 | 43.09 | 43.25 | 3,342 | +0.10(+0.22%) |
Jan 10, 2024 | 43.15 | 43.30 | 43.11 | 43.15 | 6,094 | +0.09(+0.20%) |
Jan 09, 2024 | 42.95 | 43.09 | 42.95 | 43.07 | 4,621 | +0.03(+0.06%) |
Jan 08, 2024 | 42.82 | 43.12 | 42.82 | 43.04 | 6,517 | +0.26(+0.62%) |
Jan 05, 2024 | 42.86 | 42.92 | 42.72 | 42.78 | 4,862 | +0.10(+0.22%) |
Jan 04, 2024 | 42.71 | 42.82 | 42.68 | 42.68 | 7,078 | -0.12(-0.28%) |
Jan 03, 2024 | 42.77 | 42.88 | 42.64 | 42.80 | 5,951 | -0.19(-0.44%) |
Jan 02, 2024 | 42.96 | 43.04 | 42.92 | 42.99 | 7,285 | -0.16(-0.38%) |
Dec 29, 2023 | 43.26 | 43.35 | 43.15 | 43.15 | 5,563 | -0.15(-0.34%) |
Dec 28, 2023 | 43.32 | 43.33 | 43.28 | 43.30 | 3,487 | -0.16(-0.38%) |
Dec 27, 2023 | 43.36 | 43.54 | 43.30 | 43.46 | 7,859 | +0.23(+0.53%) |
Dec 26, 2023 | 43.33 | 43.33 | 43.15 | 43.23 | 2,453 | +0.29(+0.67%) |
Dec 22, 2023 | 43.22 | 43.22 | 42.94 | 42.94 | 6,772 | -0.27(-0.63%) |
Dec 21, 2023 | 43.16 | 43.22 | 43.09 | 43.22 | 1,215 | +0.17(+0.40%) |
Dec 20, 2023 | 42.99 | 43.24 | 42.99 | 43.04 | 7,424 | +0.06(+0.14%) |
Dec 19, 2023 | 42.84 | 43.07 | 42.84 | 42.99 | 5,846 | +0.05(+0.13%) |
Dec 18, 2023 | 42.82 | 42.97 | 42.73 | 42.93 | 8,448 | +0.11(+0.25%) |
Dec 15, 2023 | 42.86 | 42.90 | 42.82 | 42.83 | 2,775 | -0.11(-0.25%) |
Dec 14, 2023 | 42.83 | 43.06 | 42.78 | 42.93 | 3,356 | +0.23(+0.55%) |
Dec 13, 2023 | 42.37 | 42.70 | 42.14 | 42.70 | 7,263 | +0.63(+1.50%) |
Dec 12, 2023 | 42.11 | 42.11 | 41.92 | 42.07 | 7,378 | +0.08(+0.19%) |
Dec 11, 2023 | 41.91 | 41.99 | 41.88 | 41.99 | 8,808 | -0.06(-0.14%) |
Dec 08, 2023 | 42.20 | 42.20 | 41.96 | 42.05 | 4,687 | -0.09(-0.21%) |
Dec 07, 2023 | 42.17 | 42.17 | 42.08 | 42.13 | 3,095 | +0.08(+0.18%) |
Dec 06, 2023 | 42.18 | 42.30 | 42.06 | 42.06 | 4,666 | -0.07(-0.16%) |
Dec 05, 2023 | 42.03 | 42.14 | 42.00 | 42.12 | 16,430 | +0.08(+0.20%) |
Dec 04, 2023 | 42.01 | 42.05 | 41.91 | 42.04 | 3,253 | -0.07(-0.15%) |
Dec 01, 2023 | 41.82 | 42.11 | 41.80 | 42.10 | 5,696 | +0.30(+0.73%) |
Nov 30, 2023 | 41.77 | 41.80 | 41.68 | 41.80 | 5,290 | -0.06(-0.15%) |
Nov 29, 2023 | 41.89 | 41.93 | 41.84 | 41.87 | 8,864 | +0.18(+0.43%) |
Nov 28, 2023 | 41.55 | 41.69 | 41.55 | 41.69 | 2,750 | +0.16(+0.40%) |
Nov 27, 2023 | 41.44 | 41.53 | 41.44 | 41.52 | 1,359 | +0.08(+0.19%) |
Nov 24, 2023 | 41.42 | 41.47 | 41.42 | 41.44 | 511 | -0.05(-0.12%) |
Nov 22, 2023 | 41.42 | 41.50 | 41.36 | 41.49 | 2,372 | +0.07(+0.18%) |
Nov 21, 2023 | 41.31 | 41.42 | 41.31 | 41.42 | 644 | +0.08(+0.20%) |
Nov 20, 2023 | 41.32 | 41.40 | 41.22 | 41.34 | 4,768 | +0.01(+0.03%) |
Nov 17, 2023 | 41.22 | 41.40 | 41.22 | 41.32 | 2,842 | +0.11(+0.28%) |
Nov 16, 2023 | 41.19 | 41.24 | 41.16 | 41.21 | 7,855 | +0.05(+0.13%) |
Nov 15, 2023 | 41.20 | 41.27 | 41.15 | 41.15 | 3,389 | -0.15(-0.37%) |
Nov 14, 2023 | 41.32 | 41.38 | 41.30 | 41.31 | 3,780 | +0.45(+1.10%) |
Nov 13, 2023 | 40.77 | 40.91 | 40.74 | 40.86 | 14,364 | -0.06(-0.14%) |
Nov 10, 2023 | 40.80 | 40.98 | 40.80 | 40.91 | 1,675 | +0.19(+0.48%) |
Nov 09, 2023 | 40.84 | 40.95 | 40.72 | 40.72 | 5,615 | -0.26(-0.64%) |
Nov 08, 2023 | 41.03 | 41.03 | 40.94 | 40.98 | 2,262 | -0.01(-0.02%) |
Nov 07, 2023 | 40.94 | 41.06 | 40.90 | 40.99 | 4,249 | +0.02(+0.04%) |
Nov 06, 2023 | 41.10 | 41.15 | 40.98 | 40.98 | 3,501 | -0.18(-0.44%) |
Nov 03, 2023 | 41.06 | 41.17 | 40.99 | 41.16 | 3,238 | +0.46(+1.14%) |
Nov 02, 2023 | 40.74 | 40.79 | 40.64 | 40.69 | 3,438 | +0.43(+1.07%) |
Nov 01, 2023 | 40.11 | 40.26 | 40.11 | 40.26 | 1,363 | +0.31(+0.77%) |
Oct 31, 2023 | 40.01 | 40.05 | 39.95 | 39.95 | 2,514 | +0.15(+0.37%) |
Oct 30, 2023 | 39.87 | 39.87 | 39.74 | 39.81 | 6,116 | +0.02(+0.04%) |
Oct 27, 2023 | 39.95 | 39.98 | 39.79 | 39.79 | 1,504 | -0.12(-0.30%) |
Oct 26, 2023 | 39.85 | 39.91 | 39.75 | 39.91 | 3,225 | +0.16(+0.40%) |
Oct 25, 2023 | 39.85 | 39.89 | 39.75 | 39.75 | 1,649 | -0.20(-0.50%) |
Oct 24, 2023 | 39.80 | 39.95 | 39.80 | 39.95 | 2,706 | +0.23(+0.57%) |
Oct 23, 2023 | 39.45 | 39.81 | 39.45 | 39.73 | 5,630 | +0.13(+0.33%) |
Oct 20, 2023 | 39.54 | 39.60 | 39.47 | 39.60 | 2,221 | +0.09(+0.22%) |
Oct 19, 2023 | 39.68 | 39.76 | 39.50 | 39.51 | 2,455 | -0.16(-0.39%) |
Oct 18, 2023 | 39.81 | 39.81 | 39.67 | 39.67 | 2,071 | -0.18(-0.46%) |
Oct 17, 2023 | 39.83 | 39.92 | 39.82 | 39.85 | 3,265 | -0.16(-0.39%) |
Oct 16, 2023 | 40.02 | 40.08 | 39.97 | 40.01 | 11,144 | +0.00(+0.00%) |
Oct 13, 2023 | 40.27 | 40.27 | 39.96 | 40.01 | 2,161 | -0.02(-0.05%) |
Oct 12, 2023 | 40.09 | 40.19 | 40.03 | 40.03 | 6,030 | -0.22(-0.55%) |
Oct 11, 2023 | 40.42 | 40.43 | 40.12 | 40.25 | 11,550 | -0.02(-0.04%) |
Oct 10, 2023 | 40.18 | 40.35 | 40.18 | 40.26 | 7,819 | +0.01(+0.02%) |
Oct 09, 2023 | 40.08 | 40.26 | 39.99 | 40.25 | 34,035 | +0.27(+0.68%) |
Oct 06, 2023 | 39.70 | 40.01 | 39.70 | 39.98 | 3,530 | +0.09(+0.24%) |
Oct 05, 2023 | 39.80 | 39.90 | 39.80 | 39.89 | 2,106 | +0.01(+0.04%) |
Oct 04, 2023 | 39.76 | 39.87 | 39.71 | 39.87 | 3,488 | +0.20(+0.51%) |
Oct 03, 2023 | 39.72 | 39.77 | 39.65 | 39.67 | 23,953 | -0.37(-0.92%) |
Oct 02, 2023 | 40.14 | 40.16 | 40.02 | 40.04 | 5,479 | -0.27(-0.66%) |
Sep 29, 2023 | 40.51 | 40.51 | 40.30 | 40.30 | 10,395 | -0.03(-0.06%) |
Sep 28, 2023 | 40.14 | 40.37 | 40.14 | 40.33 | 2,613 | +0.18(+0.46%) |
Sep 27, 2023 | 40.37 | 40.37 | 40.10 | 40.14 | 12,128 | -0.05(-0.11%) |
Sep 26, 2023 | 40.29 | 40.29 | 40.18 | 40.19 | 5,421 | -0.16(-0.40%) |
Sep 25, 2023 | 40.31 | 40.36 | 40.35 | 40.35 | 3,218 | -0.09(-0.22%) |
Sep 22, 2023 | 40.46 | 40.57 | 40.43 | 40.44 | 7,800 | +0.06(+0.14%) |
Sep 21, 2023 | 40.50 | 40.50 | 40.38 | 40.38 | 2,128 | -0.28(-0.69%) |
Sep 20, 2023 | 40.75 | 40.79 | 40.66 | 40.66 | 1,494 | -0.00(-0.01%) |
Sep 19, 2023 | 40.67 | 40.72 | 40.64 | 40.67 | 1,910 | -0.10(-0.24%) |
Sep 18, 2023 | 40.75 | 40.81 | 40.75 | 40.77 | 12,620 | -0.04(-0.09%) |
Sep 15, 2023 | 40.78 | 40.84 | 40.78 | 40.80 | 2,143 | -0.12(-0.30%) |
Sep 14, 2023 | 40.90 | 40.99 | 40.89 | 40.92 | 2,872 | +0.08(+0.20%) |
Sep 13, 2023 | 40.87 | 40.92 | 40.83 | 40.84 | 6,789 | +0.04(+0.09%) |
Sep 12, 2023 | 40.78 | 40.83 | 40.78 | 40.81 | 1,212 | -0.01(-0.02%) |
Sep 11, 2023 | 40.82 | 40.85 | 40.72 | 40.81 | 3,693 | +0.10(+0.24%) |
Sep 08, 2023 | 40.82 | 40.86 | 40.72 | 40.72 | 2,378 | -0.08(-0.20%) |
Sep 07, 2023 | 40.75 | 40.80 | 40.69 | 40.80 | 3,093 | +0.11(+0.28%) |
Sep 06, 2023 | 40.64 | 40.73 | 40.59 | 40.69 | 4,400 | -0.09(-0.23%) |
Sep 05, 2023 | 40.85 | 40.90 | 40.78 | 40.78 | 83,607 | -0.21(-0.52%) |
Sep 01, 2023 | 41.10 | 41.10 | 40.99 | 40.99 | 1,013 | +0.00(+0.00%) |
Aug 31, 2023 | 40.98 | 41.01 | 40.92 | 40.99 | 1,646 | +0.02(+0.05%) |
Aug 30, 2023 | 41.04 | 41.04 | 40.97 | 40.97 | 3,305 | -0.02(-0.06%) |
Aug 29, 2023 | 40.69 | 41.00 | 40.69 | 41.00 | 3,972 | +0.25(+0.61%) |
Aug 28, 2023 | 40.68 | 40.75 | 40.63 | 40.75 | 3,726 | +0.14(+0.34%) |
Aug 25, 2023 | 40.50 | 40.61 | 40.47 | 40.61 | 1,074 | +0.23(+0.57%) |
Aug 24, 2023 | 40.46 | 40.54 | 40.35 | 40.38 | 1,627 | -0.28(-0.69%) |
Aug 23, 2023 | 40.47 | 40.66 | 40.47 | 40.66 | 1,746 | +0.36(+0.90%) |
Aug 22, 2023 | 40.31 | 40.35 | 40.29 | 40.30 | 3,790 | -0.02(-0.04%) |
Aug 21, 2023 | 40.28 | 40.34 | 40.19 | 40.32 | 3,319 | -0.01(-0.02%) |
Aug 18, 2023 | 40.39 | 40.43 | 40.32 | 40.32 | 1,449 | +0.02(+0.06%) |
Aug 17, 2023 | 40.48 | 40.48 | 40.30 | 40.30 | 15,804 | -0.18(-0.45%) |
Aug 16, 2023 | 40.73 | 40.73 | 40.48 | 40.48 | 6,695 | -0.02(-0.04%) |
Aug 15, 2023 | 40.63 | 40.65 | 40.50 | 40.50 | 3,480 | -0.29(-0.70%) |
Aug 14, 2023 | 40.70 | 40.81 | 40.64 | 40.78 | 35,434 | +0.11(+0.28%) |
Aug 11, 2023 | 40.64 | 40.71 | 40.64 | 40.67 | 1,803 | -0.10(-0.25%) |
Aug 10, 2023 | 40.96 | 40.96 | 40.74 | 40.77 | 7,072 | -0.01(-0.02%) |
Aug 09, 2023 | 40.72 | 40.84 | 40.70 | 40.78 | 5,735 | -0.01(-0.02%) |
Aug 08, 2023 | 40.75 | 40.79 | 40.64 | 40.79 | 2,683 | +0.06(+0.14%) |
Aug 07, 2023 | 40.76 | 40.76 | 40.62 | 40.73 | 3,794 | +0.06(+0.15%) |
Aug 04, 2023 | 40.61 | 40.88 | 40.61 | 40.67 | 7,055 | +0.24(+0.59%) |
Aug 03, 2023 | 40.40 | 40.50 | 40.38 | 40.43 | 4,637 | -0.16(-0.39%) |
Aug 02, 2023 | 40.55 | 40.59 | 40.43 | 40.59 | 3,539 | -0.11(-0.27%) |
Aug 01, 2023 | 40.85 | 40.85 | 40.67 | 40.70 | 1,609 | -0.23(-0.56%) |
Jul 31, 2023 | 40.99 | 41.00 | 40.92 | 40.93 | 3,103 | +0.10(+0.23%) |
Jul 28, 2023 | 40.82 | 40.85 | 40.79 | 40.83 | 3,078 | +0.23(+0.56%) |
Jul 27, 2023 | 40.93 | 40.93 | 40.61 | 40.61 | 3,337 | -0.33(-0.80%) |
Jul 26, 2023 | 40.81 | 40.93 | 40.76 | 40.93 | 2,968 | +0.19(+0.47%) |
Jul 25, 2023 | 40.76 | 40.81 | 40.74 | 40.74 | 1,381 | -0.08(-0.21%) |
Jul 24, 2023 | 40.90 | 40.97 | 40.83 | 40.83 | 2,381 | -0.05(-0.11%) |
Jul 21, 2023 | 40.81 | 40.87 | 40.81 | 40.87 | 9,059 | +0.10(+0.25%) |
Jul 20, 2023 | 40.76 | 40.77 | 40.72 | 40.77 | 3,660 | -0.20(-0.50%) |
Jul 19, 2023 | 40.99 | 41.03 | 40.93 | 40.98 | 6,837 | +0.05(+0.13%) |
Jul 18, 2023 | 40.91 | 41.01 | 40.91 | 40.92 | 8,458 | +0.10(+0.24%) |
Jul 17, 2023 | 40.72 | 40.83 | 40.69 | 40.83 | 4,446 | +0.13(+0.31%) |
Jul 14, 2023 | 40.96 | 40.96 | 40.70 | 40.70 | 5,092 | -0.32(-0.79%) |
Jul 13, 2023 | 40.90 | 41.02 | 40.90 | 41.02 | 2,019 | +0.24(+0.59%) |
Jul 12, 2023 | 40.66 | 40.79 | 40.66 | 40.78 | 2,321 | +0.39(+0.96%) |
Jul 11, 2023 | 40.32 | 40.40 | 40.25 | 40.40 | 10,597 | +0.19(+0.47%) |
Jul 10, 2023 | 40.04 | 40.22 | 40.04 | 40.21 | 4,026 | +0.18(+0.44%) |
Jul 07, 2023 | 39.92 | 40.25 | 39.92 | 40.03 | 36,322 | +0.07(+0.18%) |
Jul 06, 2023 | 39.91 | 40.01 | 39.88 | 39.96 | 7,018 | -0.32(-0.79%) |
Jul 05, 2023 | 40.35 | 40.35 | 40.21 | 40.28 | 7,808 | -0.11(-0.27%) |