Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.61 | 40.76 | 40.09 | 40.12 | 200,611 | -0.97(-2.36%) |
Apr 29, 2024 | 40.69 | 41.22 | 40.59 | 41.09 | 191,515 | +1.05(+2.62%) |
Apr 26, 2024 | 39.82 | 40.18 | 39.80 | 40.04 | 587,838 | +1.02(+2.61%) |
Apr 25, 2024 | 38.50 | 39.12 | 38.32 | 39.02 | 90,870 | +0.25(+0.64%) |
Apr 24, 2024 | 38.78 | 38.95 | 38.57 | 38.77 | 108,450 | -0.07(-0.18%) |
Apr 23, 2024 | 38.38 | 38.86 | 38.34 | 38.84 | 115,729 | +0.52(+1.36%) |
Apr 22, 2024 | 38.27 | 38.52 | 38.20 | 38.32 | 111,127 | -0.08(-0.21%) |
Apr 19, 2024 | 38.14 | 38.50 | 38.14 | 38.40 | 100,111 | +0.14(+0.37%) |
Apr 18, 2024 | 38.60 | 38.63 | 38.20 | 38.26 | 189,724 | -0.05(-0.13%) |
Apr 17, 2024 | 38.65 | 38.75 | 38.16 | 38.31 | 212,907 | -0.02(-0.05%) |
Apr 16, 2024 | 38.61 | 38.68 | 38.27 | 38.33 | 317,857 | -0.64(-1.64%) |
Apr 15, 2024 | 39.75 | 39.75 | 38.92 | 38.97 | 169,477 | -0.63(-1.59%) |
Apr 12, 2024 | 40.28 | 40.29 | 39.44 | 39.60 | 303,518 | -1.10(-2.70%) |
Apr 11, 2024 | 40.39 | 40.80 | 39.95 | 40.70 | 491,959 | +0.56(+1.40%) |
Apr 10, 2024 | 40.25 | 40.56 | 39.99 | 40.14 | 429,645 | -1.03(-2.50%) |
Apr 09, 2024 | 41.26 | 41.38 | 40.89 | 41.17 | 93,191 | +0.77(+1.91%) |
Apr 08, 2024 | 40.65 | 40.73 | 40.39 | 40.40 | 98,873 | +0.14(+0.35%) |
Apr 05, 2024 | 39.97 | 40.42 | 39.76 | 40.26 | 110,273 | +0.58(+1.46%) |
Apr 04, 2024 | 40.34 | 40.49 | 39.58 | 39.68 | 79,268 | +0.06(+0.15%) |
Apr 03, 2024 | 39.29 | 39.75 | 39.26 | 39.62 | 89,637 | +0.18(+0.46%) |
Apr 02, 2024 | 39.45 | 39.71 | 39.36 | 39.44 | 72,383 | +0.41(+1.05%) |
Apr 01, 2024 | 39.43 | 39.64 | 38.88 | 39.03 | 219,609 | -0.14(-0.36%) |
Mar 28, 2024 | 39.00 | 39.21 | 39.00 | 39.17 | 91,932 | +0.17(+0.44%) |
Mar 27, 2024 | 38.87 | 39.07 | 38.78 | 39.00 | 133,123 | +0.58(+1.51%) |
Mar 26, 2024 | 38.82 | 38.83 | 38.33 | 38.42 | 164,307 | +0.09(+0.23%) |
Mar 25, 2024 | 38.21 | 38.70 | 38.21 | 38.33 | 105,963 | +0.10(+0.26%) |
Mar 22, 2024 | 38.24 | 38.40 | 38.02 | 38.23 | 870,526 | -0.49(-1.27%) |
Mar 21, 2024 | 39.00 | 39.09 | 38.60 | 38.72 | 88,681 | -0.08(-0.21%) |
Mar 20, 2024 | 37.82 | 38.87 | 37.80 | 38.80 | 142,676 | +1.22(+3.25%) |
Mar 19, 2024 | 37.47 | 37.67 | 37.35 | 37.58 | 39,201 | +0.04(+0.11%) |
Mar 18, 2024 | 37.95 | 37.95 | 37.46 | 37.54 | 125,710 | -0.78(-2.04%) |
Mar 15, 2024 | 38.86 | 38.89 | 38.21 | 38.32 | 298,204 | -0.44(-1.14%) |
Mar 14, 2024 | 39.17 | 39.17 | 38.64 | 38.76 | 88,598 | -0.89(-2.24%) |
Mar 13, 2024 | 39.23 | 39.94 | 39.23 | 39.65 | 79,400 | +0.66(+1.69%) |
Mar 12, 2024 | 38.96 | 39.08 | 38.72 | 38.99 | 92,421 | -0.18(-0.46%) |
Mar 11, 2024 | 39.02 | 39.37 | 39.02 | 39.17 | 129,848 | +0.23(+0.59%) |
Mar 08, 2024 | 39.02 | 39.10 | 38.82 | 38.94 | 143,539 | -0.20(-0.51%) |
Mar 07, 2024 | 38.76 | 39.16 | 38.62 | 39.14 | 126,781 | +0.12(+0.31%) |
Mar 06, 2024 | 38.69 | 39.18 | 38.69 | 39.02 | 235,619 | +1.28(+3.39%) |
Mar 05, 2024 | 38.07 | 38.09 | 37.60 | 37.74 | 89,113 | -0.24(-0.63%) |
Mar 04, 2024 | 38.00 | 38.04 | 37.80 | 37.98 | 102,306 | -0.07(-0.18%) |
Mar 01, 2024 | 37.62 | 38.13 | 37.36 | 38.05 | 315,374 | +0.90(+2.42%) |
Feb 29, 2024 | 37.35 | 37.41 | 37.01 | 37.15 | 182,602 | +0.25(+0.68%) |
Feb 28, 2024 | 37.16 | 37.20 | 36.71 | 36.90 | 139,981 | -0.82(-2.17%) |
Feb 27, 2024 | 37.78 | 37.89 | 37.68 | 37.72 | 59,725 | -0.01(-0.03%) |
Feb 26, 2024 | 37.62 | 37.81 | 37.56 | 37.73 | 101,439 | -0.36(-0.95%) |
Feb 23, 2024 | 37.83 | 38.18 | 37.72 | 38.09 | 159,625 | -0.25(-0.65%) |
Feb 22, 2024 | 38.34 | 38.42 | 38.05 | 38.34 | 167,700 | +0.07(+0.18%) |
Feb 21, 2024 | 38.35 | 38.48 | 38.06 | 38.27 | 260,097 | +0.00(+0.00%) |
Feb 20, 2024 | 38.25 | 38.32 | 38.09 | 38.27 | 132,206 | -0.39(-1.01%) |
Feb 16, 2024 | 38.35 | 38.85 | 38.34 | 38.66 | 76,623 | +0.49(+1.28%) |
Feb 15, 2024 | 38.03 | 38.25 | 37.97 | 38.17 | 127,149 | +0.28(+0.74%) |
Feb 14, 2024 | 37.75 | 37.92 | 37.65 | 37.89 | 123,129 | +0.39(+1.04%) |
Feb 13, 2024 | 37.99 | 37.99 | 37.21 | 37.50 | 124,443 | -1.10(-2.85%) |
Feb 12, 2024 | 38.24 | 38.77 | 38.24 | 38.60 | 70,902 | +0.25(+0.65%) |
Feb 09, 2024 | 38.38 | 38.39 | 38.07 | 38.35 | 68,357 | -0.10(-0.26%) |
Feb 08, 2024 | 38.70 | 38.70 | 38.36 | 38.45 | 63,961 | -0.66(-1.69%) |
Feb 07, 2024 | 39.14 | 39.22 | 38.90 | 39.11 | 198,110 | -0.48(-1.21%) |
Feb 06, 2024 | 39.06 | 39.62 | 38.99 | 39.59 | 105,956 | +1.04(+2.70%) |
Feb 05, 2024 | 38.66 | 38.66 | 38.26 | 38.55 | 126,407 | -0.46(-1.18%) |
Feb 02, 2024 | 39.30 | 39.30 | 38.86 | 39.01 | 278,702 | -0.93(-2.33%) |
Feb 01, 2024 | 39.46 | 40.03 | 39.43 | 39.94 | 242,376 | +0.72(+1.84%) |
Jan 31, 2024 | 39.56 | 39.82 | 39.25 | 39.22 | 93,096 | -0.08(-0.20%) |
Jan 30, 2024 | 39.22 | 39.31 | 38.97 | 39.30 | 51,418 | -0.03(-0.08%) |
Jan 29, 2024 | 39.39 | 39.39 | 38.98 | 39.33 | 65,064 | -0.30(-0.76%) |
Jan 26, 2024 | 39.65 | 39.78 | 39.45 | 39.63 | 64,819 | +0.67(+1.72%) |
Jan 25, 2024 | 39.13 | 39.13 | 38.66 | 38.96 | 45,804 | +0.07(+0.18%) |
Jan 24, 2024 | 39.33 | 39.39 | 38.77 | 38.89 | 114,582 | +0.53(+1.38%) |
Jan 23, 2024 | 38.05 | 38.40 | 37.98 | 38.36 | 116,508 | +0.99(+2.65%) |
Jan 22, 2024 | 37.24 | 37.53 | 37.14 | 37.37 | 65,583 | -0.74(-1.94%) |
Jan 19, 2024 | 37.85 | 38.17 | 37.59 | 38.11 | 249,654 | +0.24(+0.63%) |
Jan 18, 2024 | 37.75 | 37.90 | 37.66 | 37.87 | 91,488 | +0.55(+1.47%) |
Jan 17, 2024 | 37.36 | 37.36 | 36.99 | 37.32 | 821,648 | -0.68(-1.79%) |
Jan 16, 2024 | 38.70 | 38.70 | 37.92 | 38.00 | 176,557 | -1.59(-4.02%) |
Jan 12, 2024 | 39.68 | 39.99 | 39.50 | 39.59 | 95,103 | +0.27(+0.69%) |
Jan 11, 2024 | 39.45 | 39.47 | 38.90 | 39.32 | 109,302 | +0.28(+0.72%) |
Jan 10, 2024 | 39.10 | 39.12 | 38.96 | 39.04 | 203,940 | -0.31(-0.79%) |
Jan 09, 2024 | 39.64 | 39.65 | 39.28 | 39.35 | 49,958 | -0.51(-1.28%) |
Jan 08, 2024 | 39.32 | 39.94 | 39.32 | 39.86 | 133,324 | +0.19(+0.48%) |
Jan 05, 2024 | 39.51 | 40.10 | 39.40 | 39.67 | 144,969 | +0.13(+0.33%) |
Jan 04, 2024 | 39.57 | 39.77 | 39.46 | 39.54 | 165,301 | -0.23(-0.58%) |
Jan 03, 2024 | 39.75 | 40.00 | 39.53 | 39.77 | 283,317 | -1.06(-2.60%) |
Jan 02, 2024 | 41.03 | 41.19 | 40.75 | 40.83 | 175,972 | -0.96(-2.30%) |
Dec 29, 2023 | 41.65 | 42.00 | 41.65 | 41.79 | 129,722 | +0.85(+2.08%) |
Dec 28, 2023 | 41.49 | 41.50 | 40.86 | 40.94 | 178,221 | -1.03(-2.45%) |
Dec 27, 2023 | 41.60 | 42.08 | 41.60 | 41.97 | 273,803 | +1.00(+2.44%) |
Dec 26, 2023 | 40.93 | 40.99 | 40.62 | 40.97 | 91,876 | +0.22(+0.54%) |
Dec 22, 2023 | 40.73 | 40.96 | 40.55 | 40.75 | 220,965 | -0.56(-1.36%) |
Dec 21, 2023 | 41.24 | 41.41 | 41.00 | 41.31 | 70,421 | +0.76(+1.87%) |
Dec 20, 2023 | 41.17 | 41.39 | 40.39 | 40.55 | 102,181 | -0.46(-1.13%) |
Dec 19, 2023 | 40.56 | 41.12 | 40.55 | 41.01 | 188,047 | +0.93(+2.32%) |
Dec 18, 2023 | 40.29 | 40.55 | 39.89 | 40.09 | 164,464 | -1.23(-2.99%) |
Dec 15, 2023 | 41.55 | 41.71 | 41.21 | 41.32 | 138,011 | -0.22(-0.52%) |
Dec 14, 2023 | 41.11 | 41.70 | 41.11 | 41.54 | 249,388 | +1.98(+4.99%) |
Dec 13, 2023 | 38.23 | 39.63 | 37.86 | 39.56 | 456,534 | +1.01(+2.61%) |
Dec 12, 2023 | 38.45 | 38.59 | 38.24 | 38.55 | 133,734 | -0.31(-0.79%) |
Dec 11, 2023 | 38.42 | 38.87 | 38.39 | 38.86 | 112,544 | +0.12(+0.31%) |
Dec 08, 2023 | 38.80 | 39.02 | 38.49 | 38.74 | 300,938 | -0.63(-1.61%) |
Dec 07, 2023 | 39.22 | 39.45 | 39.02 | 39.37 | 188,983 | +0.15(+0.38%) |
Dec 06, 2023 | 39.59 | 39.70 | 39.19 | 39.23 | 200,807 | +0.01(+0.03%) |
Dec 05, 2023 | 39.15 | 39.32 | 38.91 | 39.22 | 300,532 | -0.54(-1.37%) |
Dec 04, 2023 | 39.87 | 40.06 | 39.53 | 39.76 | 625,454 | -0.54(-1.35%) |
Dec 01, 2023 | 39.78 | 40.35 | 39.66 | 40.30 | 126,258 | +0.36(+0.89%) |
Nov 30, 2023 | 39.87 | 39.98 | 39.65 | 39.95 | 318,519 | -0.06(-0.15%) |
Nov 29, 2023 | 40.32 | 40.51 | 39.92 | 40.01 | 100,708 | -0.55(-1.36%) |
Nov 28, 2023 | 40.07 | 40.63 | 39.96 | 40.56 | 158,162 | +0.47(+1.18%) |
Nov 27, 2023 | 39.92 | 40.14 | 39.79 | 40.09 | 93,693 | +0.32(+0.79%) |
Nov 24, 2023 | 39.37 | 39.80 | 39.28 | 39.77 | 117,585 | +0.72(+1.85%) |
Nov 22, 2023 | 39.26 | 39.26 | 38.92 | 39.05 | 213,442 | -0.40(-1.00%) |
Nov 21, 2023 | 39.77 | 39.88 | 39.33 | 39.44 | 118,076 | -0.70(-1.75%) |
Nov 20, 2023 | 39.65 | 40.23 | 39.65 | 40.14 | 174,051 | +0.30(+0.74%) |
Nov 17, 2023 | 39.81 | 39.93 | 39.72 | 39.85 | 93,995 | +0.09(+0.22%) |
Nov 16, 2023 | 39.58 | 40.18 | 39.58 | 39.76 | 384,033 | -1.14(-2.78%) |
Nov 15, 2023 | 40.93 | 41.08 | 40.73 | 40.90 | 175,704 | +0.61(+1.52%) |
Nov 14, 2023 | 39.46 | 40.42 | 39.46 | 40.28 | 179,063 | +2.18(+5.73%) |
Nov 13, 2023 | 38.00 | 38.30 | 37.85 | 38.10 | 346,637 | -0.12(-0.31%) |
Nov 10, 2023 | 38.00 | 38.24 | 37.84 | 38.22 | 79,717 | +0.11(+0.29%) |
Nov 09, 2023 | 38.61 | 38.76 | 38.08 | 38.11 | 104,821 | -0.72(-1.86%) |
Nov 08, 2023 | 38.71 | 39.09 | 38.70 | 38.83 | 244,904 | -0.05(-0.13%) |
Nov 07, 2023 | 38.87 | 38.99 | 38.54 | 38.88 | 154,720 | -0.86(-2.16%) |
Nov 06, 2023 | 39.98 | 40.03 | 39.61 | 39.74 | 577,514 | -0.30(-0.74%) |
Nov 03, 2023 | 39.46 | 40.26 | 39.46 | 40.04 | 451,063 | +1.44(+3.74%) |
Nov 02, 2023 | 38.21 | 38.61 | 38.21 | 38.59 | 228,303 | +1.22(+3.25%) |
Nov 01, 2023 | 37.00 | 37.39 | 36.91 | 37.38 | 218,429 | +0.44(+1.20%) |
Oct 31, 2023 | 36.96 | 37.09 | 36.55 | 36.93 | 153,808 | +0.12(+0.32%) |
Oct 30, 2023 | 37.18 | 37.19 | 36.76 | 36.82 | 186,496 | +0.23(+0.62%) |
Oct 27, 2023 | 36.96 | 37.07 | 36.44 | 36.59 | 175,234 | +0.00(+0.00%) |
Oct 26, 2023 | 36.47 | 36.81 | 36.44 | 36.59 | 204,649 | +0.24(+0.65%) |
Oct 25, 2023 | 36.65 | 36.78 | 36.32 | 36.35 | 251,386 | -0.50(-1.37%) |
Oct 24, 2023 | 36.54 | 37.00 | 36.54 | 36.86 | 129,882 | -0.08(-0.21%) |
Oct 23, 2023 | 37.03 | 37.24 | 36.71 | 36.93 | 346,171 | +0.25(+0.67%) |
Oct 20, 2023 | 36.89 | 37.09 | 36.66 | 36.69 | 146,129 | -0.56(-1.51%) |
Oct 19, 2023 | 37.23 | 37.60 | 37.07 | 37.25 | 224,306 | -0.29(-0.76%) |
Oct 18, 2023 | 38.04 | 38.04 | 37.45 | 37.54 | 100,601 | -1.00(-2.59%) |
Oct 17, 2023 | 38.12 | 38.79 | 38.12 | 38.53 | 149,096 | -0.15(-0.38%) |
Oct 16, 2023 | 38.53 | 38.78 | 38.35 | 38.68 | 329,174 | +0.68(+1.79%) |
Oct 13, 2023 | 38.45 | 38.45 | 37.96 | 38.00 | 269,367 | +0.13(+0.34%) |
Oct 12, 2023 | 38.70 | 38.70 | 37.69 | 37.87 | 449,433 | -0.90(-2.32%) |
Oct 11, 2023 | 38.67 | 38.93 | 38.53 | 38.77 | 289,938 | +0.63(+1.66%) |
Oct 10, 2023 | 37.62 | 38.20 | 37.51 | 38.14 | 488,041 | +1.59(+4.35%) |
Oct 09, 2023 | 36.17 | 36.58 | 36.02 | 36.55 | 135,211 | +0.03(+0.08%) |
Oct 06, 2023 | 35.69 | 36.64 | 35.56 | 36.52 | 236,610 | +0.81(+2.27%) |
Oct 05, 2023 | 35.41 | 35.77 | 35.33 | 35.71 | 245,813 | +0.00(+0.00%) |
Oct 04, 2023 | 35.78 | 35.85 | 35.32 | 35.71 | 275,175 | -0.12(-0.33%) |
Oct 03, 2023 | 35.90 | 36.05 | 35.68 | 35.83 | 346,624 | -0.31(-0.85%) |
Oct 02, 2023 | 36.59 | 36.59 | 36.01 | 36.13 | 147,226 | -1.03(-2.76%) |
Sep 29, 2023 | 37.80 | 37.80 | 37.06 | 37.16 | 130,633 | -0.20(-0.53%) |
Sep 28, 2023 | 37.00 | 37.46 | 36.88 | 37.36 | 244,214 | +0.47(+1.29%) |
Sep 27, 2023 | 37.28 | 37.28 | 36.61 | 36.88 | 160,593 | -0.39(-1.03%) |
Sep 26, 2023 | 37.56 | 37.67 | 37.23 | 37.27 | 255,028 | -0.63(-1.67%) |
Sep 25, 2023 | 37.88 | 38.07 | 37.88 | 37.90 | 273,181 | -0.34(-0.88%) |
Sep 22, 2023 | 38.67 | 39.13 | 38.22 | 38.24 | 153,337 | +0.47(+1.26%) |
Sep 21, 2023 | 37.89 | 38.21 | 37.72 | 37.76 | 263,002 | -0.95(-2.45%) |
Sep 20, 2023 | 38.80 | 39.37 | 38.65 | 38.71 | 279,165 | +0.69(+1.82%) |
Sep 19, 2023 | 37.99 | 38.10 | 37.90 | 38.02 | 56,036 | +0.17(+0.44%) |
Sep 18, 2023 | 37.85 | 37.99 | 37.65 | 37.85 | 80,897 | -0.26(-0.67%) |
Sep 15, 2023 | 38.25 | 38.36 | 37.97 | 38.11 | 215,429 | -0.09(-0.23%) |
Sep 14, 2023 | 38.11 | 38.40 | 38.00 | 38.20 | 157,580 | -0.33(-0.85%) |
Sep 13, 2023 | 38.30 | 38.56 | 38.12 | 38.52 | 159,553 | -0.11(-0.28%) |
Sep 12, 2023 | 38.22 | 38.69 | 38.08 | 38.63 | 114,608 | -0.12(-0.31%) |
Sep 11, 2023 | 38.85 | 38.99 | 38.62 | 38.75 | 193,702 | +0.79(+2.08%) |
Sep 08, 2023 | 37.92 | 38.15 | 37.89 | 37.96 | 101,557 | +0.40(+1.08%) |
Sep 07, 2023 | 37.86 | 37.86 | 37.46 | 37.56 | 89,957 | -0.43(-1.14%) |
Sep 06, 2023 | 37.80 | 38.04 | 37.74 | 37.99 | 285,569 | -0.12(-0.31%) |
Sep 05, 2023 | 38.25 | 38.25 | 37.97 | 38.11 | 162,503 | -0.81(-2.08%) |
Sep 01, 2023 | 39.35 | 39.59 | 38.85 | 38.92 | 324,119 | +0.29(+0.74%) |
Aug 31, 2023 | 39.25 | 39.30 | 38.58 | 38.63 | 222,887 | -1.14(-2.86%) |
Aug 30, 2023 | 40.16 | 40.36 | 39.65 | 39.77 | 134,854 | -0.54(-1.35%) |
Aug 29, 2023 | 39.88 | 40.37 | 39.71 | 40.31 | 81,662 | +0.20(+0.49%) |
Aug 28, 2023 | 39.70 | 40.22 | 39.67 | 40.12 | 141,528 | +0.50(+1.27%) |
Aug 25, 2023 | 39.78 | 39.88 | 39.18 | 39.61 | 160,678 | +0.53(+1.36%) |
Aug 24, 2023 | 39.40 | 39.62 | 39.08 | 39.08 | 182,397 | -0.69(-1.74%) |
Aug 23, 2023 | 39.24 | 39.85 | 39.23 | 39.77 | 135,910 | +1.36(+3.55%) |
Aug 22, 2023 | 39.05 | 39.25 | 38.32 | 38.41 | 154,356 | -0.16(-0.41%) |
Aug 21, 2023 | 38.58 | 38.65 | 38.30 | 38.56 | 182,369 | +0.42(+1.11%) |
Aug 18, 2023 | 37.87 | 38.23 | 37.72 | 38.14 | 121,495 | -0.19(-0.49%) |
Aug 17, 2023 | 38.78 | 38.89 | 38.28 | 38.33 | 229,866 | -0.30(-0.77%) |
Aug 16, 2023 | 38.71 | 39.12 | 38.61 | 38.62 | 177,238 | -0.46(-1.19%) |
Aug 15, 2023 | 39.16 | 39.30 | 38.95 | 39.09 | 119,578 | -0.58(-1.47%) |
Aug 14, 2023 | 39.30 | 39.81 | 39.09 | 39.67 | 410,940 | -0.52(-1.30%) |
Aug 11, 2023 | 40.31 | 40.47 | 40.09 | 40.19 | 429,043 | -0.44(-1.09%) |
Aug 10, 2023 | 41.13 | 41.37 | 40.59 | 40.64 | 105,568 | +0.55(+1.38%) |
Aug 09, 2023 | 40.20 | 40.25 | 39.92 | 40.09 | 236,428 | -0.20(-0.49%) |
Aug 08, 2023 | 40.20 | 40.35 | 39.93 | 40.28 | 107,152 | -0.48(-1.19%) |
Aug 07, 2023 | 41.00 | 41.11 | 40.52 | 40.77 | 179,675 | -0.20(-0.48%) |
Aug 04, 2023 | 41.08 | 41.58 | 40.91 | 40.96 | 237,887 | +0.51(+1.27%) |
Aug 03, 2023 | 40.17 | 40.69 | 40.17 | 40.45 | 104,873 | -0.55(-1.35%) |
Aug 02, 2023 | 41.45 | 41.54 | 40.74 | 41.00 | 168,303 | -1.60(-3.76%) |
Aug 01, 2023 | 43.23 | 43.34 | 42.53 | 42.60 | 347,047 | -1.45(-3.30%) |
Jul 31, 2023 | 43.99 | 44.25 | 43.85 | 44.06 | 103,108 | -0.39(-0.87%) |
Jul 28, 2023 | 44.03 | 44.48 | 44.03 | 44.44 | 142,096 | +1.40(+3.26%) |
Jul 27, 2023 | 43.95 | 44.00 | 42.94 | 43.04 | 150,384 | -0.58(-1.34%) |
Jul 26, 2023 | 43.09 | 43.68 | 43.00 | 43.62 | 216,777 | +0.17(+0.39%) |
Jul 25, 2023 | 43.21 | 43.53 | 43.11 | 43.45 | 221,456 | +0.70(+1.64%) |
Jul 24, 2023 | 42.45 | 42.83 | 42.31 | 42.75 | 125,811 | +0.78(+1.86%) |
Jul 21, 2023 | 42.33 | 42.41 | 41.94 | 41.97 | 93,526 | -0.25(-0.58%) |
Jul 20, 2023 | 42.45 | 42.54 | 42.12 | 42.22 | 98,206 | -0.15(-0.35%) |
Jul 19, 2023 | 42.58 | 42.76 | 42.24 | 42.37 | 268,785 | -0.09(-0.21%) |
Jul 18, 2023 | 42.29 | 42.68 | 42.29 | 42.46 | 122,476 | +0.29(+0.68%) |
Jul 17, 2023 | 41.72 | 42.21 | 41.53 | 42.17 | 109,991 | +0.29(+0.68%) |
Jul 14, 2023 | 42.15 | 42.15 | 41.64 | 41.88 | 454,963 | -0.49(-1.17%) |
Jul 13, 2023 | 41.91 | 42.40 | 41.91 | 42.38 | 283,682 | +1.09(+2.63%) |
Jul 12, 2023 | 40.50 | 41.34 | 40.42 | 41.29 | 335,724 | +1.88(+4.76%) |
Jul 11, 2023 | 38.96 | 39.42 | 38.96 | 39.41 | 99,450 | +0.95(+2.47%) |
Jul 10, 2023 | 38.00 | 38.57 | 38.00 | 38.47 | 153,680 | -0.03(-0.08%) |
Jul 07, 2023 | 37.78 | 38.66 | 37.69 | 38.49 | 123,016 | +0.93(+2.47%) |
Jul 06, 2023 | 38.26 | 38.26 | 37.46 | 37.57 | 188,434 | -1.53(-3.92%) |
Jul 05, 2023 | 39.47 | 39.47 | 39.04 | 39.10 | 101,661 | -0.31(-0.78%) |
Jul 03, 2023 | 39.33 | 39.68 | 39.31 | 39.40 | 58,638 | +0.11(+0.28%) |
Jun 30, 2023 | 39.03 | 39.37 | 39.00 | 39.30 | 649,201 | +0.51(+1.32%) |
Jun 29, 2023 | 38.56 | 38.85 | 38.49 | 38.78 | 90,835 | -0.30(-0.76%) |
Jun 28, 2023 | 38.99 | 39.14 | 38.74 | 39.08 | 86,444 | +0.00(+0.00%) |
Jun 27, 2023 | 39.33 | 39.33 | 38.89 | 39.08 | 147,988 | +0.57(+1.49%) |
Jun 26, 2023 | 38.67 | 38.81 | 38.48 | 38.50 | 98,702 | -0.13(-0.33%) |
Jun 23, 2023 | 38.43 | 38.69 | 38.30 | 38.63 | 324,640 | -0.95(-2.40%) |
Jun 22, 2023 | 39.31 | 39.60 | 39.22 | 39.58 | 195,394 | -0.50(-1.26%) |
Jun 21, 2023 | 40.27 | 40.27 | 39.94 | 40.09 | 365,432 | -0.62(-1.53%) |
Jun 20, 2023 | 40.90 | 41.01 | 40.59 | 40.71 | 202,912 | -1.03(-2.46%) |
Jun 16, 2023 | 41.97 | 41.97 | 41.61 | 41.73 | 229,646 | -0.10(-0.24%) |
Jun 15, 2023 | 41.52 | 41.93 | 41.49 | 41.83 | 157,834 | +0.42(+1.03%) |
Jun 14, 2023 | 41.12 | 41.63 | 40.94 | 41.41 | 124,953 | +0.88(+2.17%) |
Jun 13, 2023 | 40.56 | 40.77 | 40.40 | 40.53 | 84,059 | +0.50(+1.26%) |
Jun 12, 2023 | 40.15 | 40.24 | 39.91 | 40.03 | 134,653 | -0.02(-0.05%) |
Jun 09, 2023 | 39.88 | 40.16 | 39.82 | 40.05 | 194,322 | +0.63(+1.60%) |
Jun 08, 2023 | 39.31 | 39.59 | 39.31 | 39.41 | 126,861 | +0.66(+1.71%) |
Jun 07, 2023 | 38.92 | 39.35 | 38.59 | 38.75 | 230,776 | +0.50(+1.32%) |
Jun 06, 2023 | 37.85 | 38.34 | 37.61 | 38.25 | 190,957 | +0.27(+0.72%) |
Jun 05, 2023 | 37.78 | 38.09 | 37.67 | 37.98 | 192,418 | +0.30(+0.80%) |
Jun 02, 2023 | 37.65 | 37.80 | 37.42 | 37.67 | 161,265 | +0.71(+1.92%) |
Jun 01, 2023 | 36.29 | 36.99 | 36.29 | 36.97 | 221,271 | +1.01(+2.81%) |
May 31, 2023 | 36.10 | 36.26 | 35.67 | 35.96 | 164,343 | +0.22(+0.62%) |
May 30, 2023 | 36.22 | 36.22 | 35.58 | 35.73 | 127,292 | -0.68(-1.87%) |
May 26, 2023 | 36.45 | 36.62 | 36.30 | 36.41 | 150,300 | +0.29(+0.81%) |
May 25, 2023 | 36.81 | 36.91 | 36.11 | 36.12 | 125,724 | -1.20(-3.22%) |
May 24, 2023 | 37.79 | 37.79 | 37.32 | 37.33 | 143,401 | -0.16(-0.41%) |
May 23, 2023 | 37.68 | 38.02 | 37.45 | 37.48 | 159,473 | -0.57(-1.51%) |
May 22, 2023 | 37.95 | 38.24 | 37.95 | 38.05 | 112,215 | +0.48(+1.27%) |
May 19, 2023 | 37.66 | 37.89 | 37.46 | 37.58 | 403,586 | -0.06(-0.15%) |
May 18, 2023 | 37.56 | 37.64 | 37.16 | 37.64 | 110,508 | -0.73(-1.90%) |
May 17, 2023 | 38.12 | 38.40 | 37.77 | 38.36 | 356,864 | -0.10(-0.25%) |
May 16, 2023 | 38.73 | 38.98 | 38.40 | 38.46 | 90,461 | -0.51(-1.32%) |
May 15, 2023 | 38.46 | 38.99 | 38.34 | 38.98 | 658,525 | +0.93(+2.45%) |
May 12, 2023 | 38.28 | 38.28 | 37.95 | 38.04 | 136,533 | +0.07(+0.18%) |
May 11, 2023 | 37.85 | 38.07 | 37.56 | 37.98 | 915,646 | -1.60(-4.05%) |
May 10, 2023 | 39.93 | 39.93 | 39.16 | 39.58 | 144,239 | -0.46(-1.14%) |
May 09, 2023 | 40.37 | 40.45 | 40.00 | 40.03 | 55,329 | -1.16(-2.83%) |
May 08, 2023 | 41.23 | 41.44 | 41.13 | 41.20 | 103,125 | +0.03(+0.07%) |
May 05, 2023 | 40.90 | 41.24 | 40.66 | 41.17 | 92,844 | +0.44(+1.07%) |
May 04, 2023 | 40.95 | 41.18 | 40.67 | 40.73 | 116,615 | -0.44(-1.06%) |
May 03, 2023 | 41.11 | 41.63 | 41.05 | 41.17 | 60,460 | +0.17(+0.43%) |
May 02, 2023 | 41.03 | 41.20 | 40.54 | 40.99 | 125,231 | -0.42(-1.01%) |