Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.12 | 38.48 | 37.70 | 38.15 | 201,423 | -0.08(-0.21%) |
Apr 29, 2024 | 38.19 | 38.49 | 38.02 | 38.23 | 168,621 | +0.40(+1.05%) |
Apr 26, 2024 | 38.10 | 38.70 | 37.70 | 37.83 | 311,904 | -0.34(-0.88%) |
Apr 25, 2024 | 37.95 | 38.36 | 37.83 | 38.17 | 213,446 | +0.08(+0.21%) |
Apr 24, 2024 | 37.57 | 38.12 | 37.23 | 38.09 | 348,629 | +0.27(+0.70%) |
Apr 23, 2024 | 37.52 | 37.96 | 37.42 | 37.82 | 260,579 | +0.31(+0.82%) |
Apr 22, 2024 | 37.12 | 37.68 | 36.92 | 37.52 | 234,931 | +0.32(+0.85%) |
Apr 19, 2024 | 36.06 | 37.29 | 36.06 | 37.20 | 331,552 | +1.08(+2.98%) |
Apr 18, 2024 | 35.63 | 36.22 | 35.54 | 36.12 | 190,018 | +0.69(+1.95%) |
Apr 17, 2024 | 35.31 | 35.65 | 35.25 | 35.43 | 271,005 | +0.38(+1.07%) |
Apr 16, 2024 | 35.19 | 35.28 | 34.80 | 35.06 | 248,086 | -0.22(-0.62%) |
Apr 15, 2024 | 35.80 | 35.81 | 35.04 | 35.28 | 265,296 | -0.40(-1.11%) |
Apr 12, 2024 | 35.50 | 35.80 | 35.34 | 35.67 | 242,815 | +0.06(+0.17%) |
Apr 11, 2024 | 35.54 | 35.86 | 35.21 | 35.61 | 240,639 | +0.36(+1.01%) |
Apr 10, 2024 | 35.90 | 35.91 | 34.96 | 35.26 | 349,909 | -0.98(-2.70%) |
Apr 09, 2024 | 36.32 | 36.58 | 36.21 | 36.23 | 168,662 | -0.08(-0.22%) |
Apr 08, 2024 | 36.04 | 36.51 | 36.04 | 36.31 | 207,538 | +0.37(+1.02%) |
Apr 05, 2024 | 36.07 | 36.18 | 35.65 | 35.95 | 166,322 | -0.34(-0.93%) |
Apr 04, 2024 | 36.88 | 36.88 | 36.10 | 36.28 | 197,693 | -0.23(-0.62%) |
Apr 03, 2024 | 36.29 | 36.67 | 35.96 | 36.51 | 235,471 | +0.17(+0.46%) |
Apr 02, 2024 | 36.32 | 36.67 | 36.21 | 36.34 | 308,150 | -0.31(-0.84%) |
Apr 01, 2024 | 36.75 | 36.89 | 36.38 | 36.65 | 219,075 | -0.10(-0.27%) |
Mar 28, 2024 | 36.25 | 36.83 | 36.20 | 36.75 | 356,185 | +0.54(+1.50%) |
Mar 27, 2024 | 35.37 | 36.23 | 35.30 | 36.20 | 623,992 | +1.06(+3.01%) |
Mar 26, 2024 | 35.96 | 36.12 | 35.13 | 35.15 | 327,411 | -0.74(-2.06%) |
Mar 25, 2024 | 35.68 | 36.00 | 35.66 | 35.89 | 219,321 | +0.45(+1.28%) |
Mar 22, 2024 | 36.28 | 36.28 | 35.41 | 35.43 | 270,317 | -0.59(-1.64%) |
Mar 21, 2024 | 36.08 | 36.25 | 35.66 | 36.03 | 282,580 | +0.03(+0.08%) |
Mar 20, 2024 | 35.69 | 36.22 | 35.54 | 36.00 | 216,071 | +0.39(+1.08%) |
Mar 19, 2024 | 35.58 | 35.93 | 35.41 | 35.61 | 213,951 | +0.18(+0.50%) |
Mar 18, 2024 | 35.98 | 36.27 | 35.30 | 35.43 | 320,128 | -0.45(-1.27%) |
Mar 15, 2024 | 35.79 | 36.21 | 35.44 | 35.89 | 770,734 | +0.19(+0.53%) |
Mar 14, 2024 | 36.20 | 36.39 | 35.36 | 35.70 | 467,764 | -0.79(-2.16%) |
Mar 13, 2024 | 37.17 | 37.74 | 36.37 | 36.49 | 348,900 | -0.76(-2.04%) |
Mar 12, 2024 | 37.65 | 37.65 | 36.90 | 37.25 | 246,234 | -0.56(-1.49%) |
Mar 11, 2024 | 37.22 | 37.94 | 37.22 | 37.81 | 220,269 | +0.59(+1.59%) |
Mar 08, 2024 | 37.36 | 37.51 | 37.03 | 37.22 | 205,097 | +0.15(+0.40%) |
Mar 07, 2024 | 37.05 | 37.28 | 36.87 | 37.07 | 201,324 | +0.17(+0.45%) |
Mar 06, 2024 | 36.96 | 37.10 | 36.63 | 36.90 | 226,203 | +0.18(+0.48%) |
Mar 05, 2024 | 37.21 | 37.37 | 36.63 | 36.73 | 296,825 | -0.47(-1.27%) |
Mar 04, 2024 | 36.31 | 37.21 | 36.31 | 37.20 | 291,971 | +0.74(+2.03%) |
Mar 01, 2024 | 36.32 | 36.73 | 35.63 | 36.46 | 289,872 | +0.19(+0.52%) |
Feb 29, 2024 | 36.95 | 36.95 | 36.24 | 36.27 | 534,176 | -0.40(-1.10%) |
Feb 28, 2024 | 35.94 | 36.71 | 35.91 | 36.68 | 450,019 | +0.57(+1.59%) |
Feb 27, 2024 | 36.32 | 36.35 | 35.86 | 36.10 | 489,011 | -0.03(-0.08%) |
Feb 26, 2024 | 35.42 | 36.18 | 34.95 | 36.13 | 692,809 | +0.74(+2.09%) |
Feb 23, 2024 | 37.37 | 37.53 | 35.15 | 35.39 | 923,976 | -3.86(-9.83%) |
Feb 22, 2024 | 38.02 | 39.26 | 37.61 | 39.25 | 3,259,322 | +0.88(+2.29%) |
Feb 21, 2024 | 38.72 | 39.20 | 38.09 | 38.38 | 610,512 | -0.29(-0.74%) |
Feb 20, 2024 | 36.68 | 38.68 | 36.53 | 38.66 | 837,789 | +2.64(+7.32%) |
Feb 16, 2024 | 35.50 | 36.15 | 35.16 | 36.03 | 267,170 | +0.42(+1.19%) |
Feb 15, 2024 | 35.27 | 35.74 | 35.27 | 35.60 | 421,909 | +0.52(+1.49%) |
Feb 14, 2024 | 34.82 | 35.20 | 34.55 | 35.08 | 208,680 | +0.39(+1.11%) |
Feb 13, 2024 | 35.59 | 36.03 | 34.54 | 34.69 | 290,062 | -1.46(-4.04%) |
Feb 12, 2024 | 34.79 | 36.20 | 34.79 | 36.15 | 280,378 | +1.47(+4.24%) |
Feb 09, 2024 | 34.75 | 35.07 | 34.51 | 34.68 | 447,500 | -0.23(-0.65%) |
Feb 08, 2024 | 35.05 | 35.27 | 34.67 | 34.91 | 373,429 | -0.26(-0.73%) |
Feb 07, 2024 | 35.30 | 35.53 | 35.09 | 35.17 | 201,503 | -0.13(-0.36%) |
Feb 06, 2024 | 35.31 | 35.64 | 35.11 | 35.30 | 304,595 | -0.09(-0.25%) |
Feb 05, 2024 | 36.32 | 36.32 | 35.34 | 35.38 | 402,402 | -1.09(-2.98%) |
Feb 02, 2024 | 36.41 | 36.77 | 35.93 | 36.47 | 291,869 | -0.09(-0.24%) |
Feb 01, 2024 | 36.53 | 36.85 | 36.28 | 36.56 | 358,851 | +0.17(+0.46%) |
Jan 31, 2024 | 37.44 | 37.44 | 36.14 | 36.39 | 797,779 | -0.83(-2.23%) |
Jan 30, 2024 | 37.82 | 37.96 | 37.21 | 37.22 | 179,402 | -0.78(-2.06%) |
Jan 29, 2024 | 37.85 | 38.04 | 37.44 | 38.00 | 205,679 | +0.24(+0.65%) |
Jan 26, 2024 | 38.28 | 38.37 | 37.70 | 37.76 | 144,986 | -0.25(-0.67%) |
Jan 25, 2024 | 37.88 | 38.12 | 37.55 | 38.01 | 206,771 | +0.53(+1.40%) |
Jan 24, 2024 | 38.32 | 38.61 | 37.41 | 37.49 | 195,841 | -0.54(-1.41%) |
Jan 23, 2024 | 37.88 | 38.29 | 37.86 | 38.02 | 263,008 | +0.22(+0.59%) |
Jan 22, 2024 | 37.36 | 37.98 | 37.33 | 37.80 | 271,575 | +0.75(+2.03%) |
Jan 19, 2024 | 37.00 | 37.14 | 36.48 | 37.05 | 177,719 | +0.22(+0.61%) |
Jan 18, 2024 | 36.73 | 36.87 | 36.50 | 36.82 | 247,009 | +0.06(+0.16%) |
Jan 17, 2024 | 36.80 | 37.10 | 36.38 | 36.76 | 214,058 | -0.12(-0.32%) |
Jan 16, 2024 | 37.42 | 37.52 | 36.86 | 36.88 | 239,775 | -0.59(-1.56%) |
Jan 12, 2024 | 37.89 | 37.98 | 37.26 | 37.47 | 147,813 | +0.12(+0.31%) |
Jan 11, 2024 | 38.02 | 38.02 | 37.13 | 37.35 | 287,148 | -0.86(-2.25%) |
Jan 10, 2024 | 38.18 | 38.49 | 37.91 | 38.21 | 220,940 | +0.00(+0.00%) |
Jan 09, 2024 | 38.47 | 38.47 | 38.05 | 38.21 | 244,973 | -0.43(-1.11%) |
Jan 08, 2024 | 38.39 | 38.67 | 38.21 | 38.64 | 182,732 | +0.24(+0.63%) |
Jan 05, 2024 | 38.51 | 39.08 | 38.38 | 38.39 | 139,151 | -0.30(-0.78%) |
Jan 04, 2024 | 39.06 | 39.22 | 38.69 | 38.70 | 158,661 | -0.23(-0.60%) |
Jan 03, 2024 | 38.79 | 39.27 | 38.44 | 38.93 | 174,339 | +0.24(+0.63%) |
Jan 02, 2024 | 37.93 | 38.91 | 37.73 | 38.69 | 204,982 | +0.72(+1.90%) |
Dec 29, 2023 | 37.88 | 38.03 | 37.60 | 37.96 | 235,540 | -0.08(-0.21%) |
Dec 28, 2023 | 38.09 | 38.36 | 37.86 | 38.04 | 151,310 | -0.14(-0.36%) |
Dec 27, 2023 | 38.32 | 38.32 | 37.90 | 38.18 | 204,858 | +0.05(+0.13%) |
Dec 26, 2023 | 38.07 | 38.34 | 37.97 | 38.13 | 133,128 | -0.05(-0.13%) |
Dec 22, 2023 | 37.82 | 38.45 | 37.69 | 38.18 | 157,157 | +0.62(+1.66%) |
Dec 21, 2023 | 37.28 | 37.65 | 37.09 | 37.55 | 223,615 | +0.31(+0.84%) |
Dec 20, 2023 | 37.68 | 38.24 | 37.18 | 37.24 | 225,717 | -0.41(-1.09%) |
Dec 19, 2023 | 37.25 | 37.70 | 37.12 | 37.65 | 227,640 | +0.57(+1.52%) |
Dec 18, 2023 | 37.53 | 37.76 | 36.96 | 37.09 | 247,203 | -0.38(-1.01%) |
Dec 15, 2023 | 38.46 | 38.46 | 37.40 | 37.47 | 1,071,143 | -0.83(-2.16%) |
Dec 14, 2023 | 39.00 | 39.50 | 38.12 | 38.30 | 333,923 | -0.47(-1.21%) |
Dec 13, 2023 | 37.34 | 38.97 | 37.08 | 38.76 | 384,427 | +1.35(+3.60%) |
Dec 12, 2023 | 37.53 | 37.63 | 36.98 | 37.42 | 177,495 | -0.21(-0.57%) |
Dec 11, 2023 | 37.53 | 37.73 | 37.30 | 37.63 | 221,863 | -0.03(-0.08%) |
Dec 08, 2023 | 37.66 | 37.90 | 37.41 | 37.66 | 195,483 | +0.05(+0.13%) |
Dec 07, 2023 | 37.34 | 37.76 | 37.02 | 37.61 | 177,488 | +0.26(+0.70%) |
Dec 06, 2023 | 36.95 | 37.43 | 36.81 | 37.35 | 200,957 | +0.57(+1.54%) |
Dec 05, 2023 | 37.12 | 37.15 | 36.63 | 36.78 | 231,292 | -0.44(-1.18%) |
Dec 04, 2023 | 36.29 | 37.30 | 36.19 | 37.22 | 229,169 | +0.86(+2.36%) |
Dec 01, 2023 | 35.56 | 36.39 | 35.51 | 36.36 | 245,956 | +0.66(+1.86%) |
Nov 30, 2023 | 35.55 | 35.88 | 35.16 | 35.70 | 250,063 | +0.24(+0.69%) |
Nov 29, 2023 | 35.81 | 36.11 | 35.18 | 35.46 | 306,308 | -0.32(-0.90%) |
Nov 28, 2023 | 35.75 | 36.02 | 35.44 | 35.78 | 170,409 | -0.03(-0.08%) |
Nov 27, 2023 | 35.56 | 35.91 | 35.26 | 35.81 | 206,290 | +0.25(+0.71%) |
Nov 24, 2023 | 35.84 | 35.84 | 35.44 | 35.56 | 89,412 | -0.18(-0.49%) |
Nov 22, 2023 | 35.59 | 35.81 | 35.26 | 35.73 | 143,956 | +0.34(+0.96%) |
Nov 21, 2023 | 35.89 | 35.89 | 35.19 | 35.39 | 174,296 | -0.42(-1.17%) |
Nov 20, 2023 | 36.29 | 36.32 | 35.61 | 35.81 | 260,188 | -0.48(-1.32%) |
Nov 17, 2023 | 36.51 | 36.53 | 35.95 | 36.29 | 200,673 | +0.07(+0.19%) |
Nov 16, 2023 | 36.63 | 36.63 | 35.95 | 36.22 | 195,412 | -0.20(-0.56%) |
Nov 15, 2023 | 36.20 | 37.02 | 36.07 | 36.42 | 298,435 | +0.10(+0.27%) |
Nov 14, 2023 | 35.61 | 36.52 | 35.61 | 36.33 | 1,174,513 | +1.47(+4.22%) |
Nov 13, 2023 | 35.27 | 35.29 | 34.84 | 34.85 | 180,883 | -0.44(-1.24%) |
Nov 10, 2023 | 35.27 | 35.43 | 34.82 | 35.29 | 235,459 | +0.09(+0.25%) |
Nov 09, 2023 | 35.80 | 35.80 | 35.20 | 35.20 | 230,035 | -0.58(-1.63%) |
Nov 08, 2023 | 36.36 | 36.66 | 35.39 | 35.79 | 256,738 | -0.61(-1.69%) |
Nov 07, 2023 | 37.01 | 37.01 | 36.28 | 36.40 | 213,233 | -0.40(-1.09%) |
Nov 06, 2023 | 37.92 | 38.02 | 36.79 | 36.80 | 319,580 | -1.55(-4.04%) |
Nov 03, 2023 | 38.11 | 39.08 | 37.78 | 38.35 | 220,702 | +0.74(+1.97%) |
Nov 02, 2023 | 36.75 | 37.72 | 36.75 | 37.61 | 189,000 | +1.09(+2.99%) |
Nov 01, 2023 | 35.81 | 36.72 | 35.67 | 36.52 | 161,940 | +0.73(+2.04%) |
Oct 31, 2023 | 35.35 | 35.80 | 35.18 | 35.79 | 222,579 | +0.41(+1.16%) |
Oct 30, 2023 | 35.84 | 36.24 | 35.17 | 35.38 | 153,404 | -0.27(-0.75%) |
Oct 27, 2023 | 36.14 | 36.28 | 35.30 | 35.65 | 203,274 | -0.59(-1.62%) |
Oct 26, 2023 | 36.47 | 36.89 | 36.16 | 36.23 | 226,108 | -0.05(-0.13%) |
Oct 25, 2023 | 36.07 | 36.35 | 35.79 | 36.28 | 186,473 | -0.10(-0.26%) |
Oct 24, 2023 | 36.92 | 37.11 | 36.07 | 36.38 | 293,823 | -0.37(-1.00%) |
Oct 23, 2023 | 37.66 | 37.77 | 36.72 | 36.74 | 338,307 | -1.16(-3.07%) |
Oct 20, 2023 | 38.53 | 38.76 | 37.91 | 37.91 | 194,852 | -0.52(-1.35%) |
Oct 19, 2023 | 38.69 | 38.92 | 38.34 | 38.43 | 359,929 | -0.40(-1.04%) |
Oct 18, 2023 | 38.71 | 39.07 | 38.54 | 38.83 | 166,378 | +0.00(+0.00%) |
Oct 17, 2023 | 38.10 | 39.12 | 38.10 | 38.83 | 236,893 | +0.44(+1.15%) |
Oct 16, 2023 | 37.94 | 38.68 | 37.79 | 38.39 | 211,738 | +0.70(+1.86%) |
Oct 13, 2023 | 37.69 | 37.75 | 37.29 | 37.69 | 129,742 | +0.41(+1.11%) |
Oct 12, 2023 | 37.81 | 37.81 | 37.02 | 37.27 | 117,043 | -0.47(-1.25%) |
Oct 11, 2023 | 37.68 | 37.96 | 37.54 | 37.74 | 108,377 | +0.10(+0.26%) |
Oct 10, 2023 | 37.61 | 37.86 | 37.39 | 37.65 | 159,777 | +0.07(+0.18%) |
Oct 09, 2023 | 36.87 | 37.70 | 36.87 | 37.58 | 117,087 | +0.50(+1.35%) |
Oct 06, 2023 | 36.40 | 37.23 | 36.00 | 37.08 | 165,379 | +0.40(+1.10%) |
Oct 05, 2023 | 36.37 | 36.91 | 36.26 | 36.68 | 211,569 | +0.28(+0.77%) |
Oct 04, 2023 | 36.13 | 36.47 | 36.06 | 36.40 | 241,342 | +0.38(+1.04%) |
Oct 03, 2023 | 35.41 | 36.09 | 35.18 | 36.02 | 313,943 | +0.49(+1.38%) |
Oct 02, 2023 | 36.63 | 36.63 | 35.23 | 35.53 | 288,805 | -1.18(-3.22%) |
Sep 29, 2023 | 37.14 | 37.35 | 36.54 | 36.71 | 241,075 | -0.11(-0.29%) |
Sep 28, 2023 | 36.77 | 37.09 | 36.56 | 36.82 | 348,091 | +0.12(+0.31%) |
Sep 27, 2023 | 37.45 | 37.73 | 36.65 | 36.70 | 235,425 | -0.81(-2.15%) |
Sep 26, 2023 | 37.69 | 37.97 | 37.30 | 37.51 | 348,277 | -0.41(-1.09%) |
Sep 25, 2023 | 38.06 | 38.11 | 37.64 | 37.93 | 168,828 | -0.17(-0.45%) |
Sep 22, 2023 | 38.13 | 38.53 | 38.04 | 38.10 | 203,393 | -0.11(-0.28%) |
Sep 21, 2023 | 38.52 | 38.76 | 38.00 | 38.21 | 211,369 | -0.39(-1.02%) |
Sep 20, 2023 | 38.95 | 39.13 | 38.57 | 38.60 | 150,886 | -0.20(-0.52%) |
Sep 19, 2023 | 39.18 | 39.29 | 38.79 | 38.80 | 167,458 | -0.29(-0.74%) |
Sep 18, 2023 | 39.62 | 39.62 | 38.97 | 39.09 | 201,769 | -0.57(-1.43%) |
Sep 15, 2023 | 39.27 | 40.08 | 39.27 | 39.66 | 1,015,075 | +0.36(+0.91%) |
Sep 14, 2023 | 38.87 | 39.49 | 38.80 | 39.30 | 200,317 | +0.66(+1.72%) |
Sep 13, 2023 | 38.63 | 38.99 | 38.49 | 38.64 | 209,288 | +0.07(+0.17%) |
Sep 12, 2023 | 38.46 | 38.72 | 38.26 | 38.57 | 173,303 | +0.18(+0.48%) |
Sep 11, 2023 | 37.91 | 38.51 | 37.91 | 38.39 | 175,857 | +0.57(+1.50%) |
Sep 08, 2023 | 37.71 | 37.93 | 37.47 | 37.82 | 165,188 | +0.19(+0.51%) |
Sep 07, 2023 | 37.65 | 37.97 | 37.50 | 37.63 | 185,463 | +0.31(+0.82%) |
Sep 06, 2023 | 36.91 | 37.44 | 36.81 | 37.32 | 196,875 | +0.34(+0.91%) |
Sep 05, 2023 | 37.38 | 37.38 | 36.36 | 36.98 | 283,571 | -0.46(-1.23%) |
Sep 01, 2023 | 38.00 | 38.19 | 37.41 | 37.45 | 184,928 | -0.35(-0.92%) |
Aug 31, 2023 | 38.48 | 38.58 | 37.73 | 37.79 | 231,048 | -0.57(-1.48%) |
Aug 30, 2023 | 38.29 | 38.58 | 38.01 | 38.36 | 162,791 | +0.04(+0.10%) |
Aug 29, 2023 | 38.25 | 38.46 | 38.09 | 38.32 | 104,914 | +0.12(+0.30%) |
Aug 28, 2023 | 38.46 | 38.84 | 38.20 | 38.21 | 134,622 | -0.09(-0.23%) |
Aug 25, 2023 | 38.25 | 38.62 | 38.21 | 38.29 | 116,343 | +0.19(+0.50%) |
Aug 24, 2023 | 38.27 | 38.77 | 38.04 | 38.10 | 200,758 | -0.36(-0.93%) |
Aug 23, 2023 | 38.71 | 38.73 | 38.16 | 38.46 | 160,797 | -0.12(-0.30%) |
Aug 22, 2023 | 38.69 | 38.76 | 38.30 | 38.57 | 199,677 | -0.14(-0.37%) |
Aug 21, 2023 | 39.07 | 39.26 | 38.48 | 38.72 | 164,097 | -0.36(-0.91%) |
Aug 18, 2023 | 39.13 | 39.51 | 39.00 | 39.07 | 216,633 | -0.08(-0.20%) |
Aug 17, 2023 | 38.71 | 39.36 | 38.71 | 39.15 | 194,180 | +0.28(+0.72%) |
Aug 16, 2023 | 38.69 | 39.13 | 38.49 | 38.87 | 206,454 | +0.30(+0.77%) |
Aug 15, 2023 | 38.90 | 38.90 | 38.44 | 38.57 | 235,876 | -0.37(-0.94%) |
Aug 14, 2023 | 39.38 | 39.55 | 38.59 | 38.94 | 239,151 | -0.69(-1.75%) |
Aug 11, 2023 | 39.48 | 39.78 | 39.40 | 39.63 | 140,820 | +0.27(+0.68%) |
Aug 10, 2023 | 39.55 | 39.95 | 39.34 | 39.36 | 164,270 | -0.22(-0.56%) |
Aug 09, 2023 | 39.16 | 39.61 | 39.10 | 39.58 | 316,451 | +0.21(+0.54%) |
Aug 08, 2023 | 39.74 | 39.69 | 39.07 | 39.37 | 202,997 | -0.40(-1.02%) |
Aug 07, 2023 | 39.76 | 40.01 | 39.34 | 39.77 | 224,996 | +0.01(+0.02%) |
Aug 04, 2023 | 40.69 | 41.29 | 39.59 | 39.76 | 181,575 | -1.11(-2.71%) |
Aug 03, 2023 | 40.63 | 40.88 | 39.85 | 40.87 | 263,911 | +0.38(+0.95%) |
Aug 02, 2023 | 40.60 | 40.93 | 40.29 | 40.49 | 121,097 | -0.16(-0.40%) |
Aug 01, 2023 | 41.32 | 41.64 | 40.60 | 40.65 | 147,806 | -0.69(-1.68%) |
Jul 31, 2023 | 41.65 | 41.87 | 41.11 | 41.34 | 186,660 | -0.29(-0.69%) |
Jul 28, 2023 | 41.85 | 41.99 | 41.35 | 41.63 | 125,473 | +0.07(+0.17%) |
Jul 27, 2023 | 42.53 | 42.59 | 41.38 | 41.56 | 177,045 | -0.94(-2.22%) |
Jul 26, 2023 | 42.24 | 42.72 | 42.16 | 42.50 | 122,539 | +0.22(+0.52%) |
Jul 25, 2023 | 42.01 | 42.48 | 41.92 | 42.28 | 176,874 | +0.11(+0.27%) |
Jul 24, 2023 | 42.01 | 42.25 | 41.64 | 42.17 | 132,762 | +0.16(+0.38%) |
Jul 21, 2023 | 42.23 | 42.40 | 41.99 | 42.01 | 342,074 | -0.14(-0.34%) |
Jul 20, 2023 | 41.40 | 42.20 | 41.15 | 42.15 | 136,111 | +0.91(+2.22%) |
Jul 19, 2023 | 41.05 | 41.33 | 40.88 | 41.23 | 326,319 | +0.43(+1.05%) |
Jul 18, 2023 | 40.86 | 41.33 | 40.32 | 40.81 | 172,646 | +0.07(+0.16%) |
Jul 17, 2023 | 41.20 | 41.36 | 40.68 | 40.74 | 226,574 | -0.46(-1.11%) |
Jul 14, 2023 | 41.17 | 41.31 | 40.67 | 41.20 | 159,575 | +0.04(+0.09%) |
Jul 13, 2023 | 40.76 | 41.17 | 40.56 | 41.16 | 128,582 | +0.41(+1.00%) |
Jul 12, 2023 | 40.80 | 40.97 | 40.45 | 40.75 | 160,190 | +0.45(+1.11%) |
Jul 11, 2023 | 40.09 | 40.43 | 39.91 | 40.30 | 176,285 | +0.23(+0.57%) |
Jul 10, 2023 | 39.81 | 40.16 | 39.61 | 40.07 | 244,403 | +0.27(+0.67%) |
Jul 07, 2023 | 40.14 | 40.29 | 39.76 | 39.81 | 180,956 | -0.47(-1.16%) |
Jul 06, 2023 | 40.57 | 40.72 | 40.26 | 40.27 | 142,369 | -0.53(-1.31%) |
Jul 05, 2023 | 41.06 | 41.32 | 40.76 | 40.81 | 231,980 | -0.32(-0.79%) |
Jul 03, 2023 | 41.01 | 41.40 | 40.88 | 41.13 | 91,568 | +0.17(+0.42%) |
Jun 30, 2023 | 40.83 | 41.17 | 40.65 | 40.96 | 247,849 | +0.19(+0.47%) |
Jun 29, 2023 | 40.44 | 40.96 | 40.44 | 40.77 | 159,014 | +0.33(+0.82%) |
Jun 28, 2023 | 40.54 | 40.54 | 40.08 | 40.44 | 209,107 | -0.20(-0.49%) |
Jun 27, 2023 | 40.25 | 40.85 | 40.17 | 40.64 | 186,159 | +0.35(+0.87%) |
Jun 26, 2023 | 40.14 | 40.71 | 39.88 | 40.28 | 191,611 | +0.29(+0.71%) |
Jun 23, 2023 | 40.58 | 40.89 | 39.89 | 40.00 | 529,453 | -0.54(-1.34%) |
Jun 22, 2023 | 40.24 | 40.55 | 40.06 | 40.54 | 212,573 | +0.35(+0.88%) |
Jun 21, 2023 | 40.21 | 40.60 | 39.72 | 40.19 | 163,193 | -0.09(-0.21%) |
Jun 20, 2023 | 40.44 | 40.88 | 40.00 | 40.27 | 231,234 | -0.16(-0.40%) |
Jun 16, 2023 | 40.74 | 40.93 | 40.16 | 40.44 | 401,870 | -0.04(-0.09%) |
Jun 15, 2023 | 40.71 | 40.89 | 40.34 | 40.47 | 202,083 | -0.30(-0.72%) |
Jun 14, 2023 | 41.35 | 41.61 | 40.69 | 40.77 | 203,650 | -0.69(-1.65%) |
Jun 13, 2023 | 41.11 | 41.76 | 40.83 | 41.45 | 224,911 | +0.23(+0.55%) |
Jun 12, 2023 | 41.44 | 41.80 | 41.02 | 41.23 | 183,930 | -0.14(-0.34%) |
Jun 09, 2023 | 41.62 | 41.91 | 41.13 | 41.37 | 151,469 | -0.44(-1.05%) |
Jun 08, 2023 | 42.14 | 42.20 | 41.66 | 41.81 | 169,550 | -0.35(-0.83%) |
Jun 07, 2023 | 41.31 | 42.24 | 41.13 | 42.16 | 245,754 | +0.94(+2.29%) |
Jun 06, 2023 | 40.76 | 41.42 | 40.48 | 41.22 | 185,119 | +0.63(+1.55%) |
Jun 05, 2023 | 41.03 | 41.30 | 40.26 | 40.59 | 153,535 | -0.63(-1.52%) |
Jun 02, 2023 | 40.28 | 41.22 | 40.13 | 41.22 | 222,475 | +1.13(+2.82%) |
Jun 01, 2023 | 40.69 | 40.95 | 39.80 | 40.08 | 199,334 | -0.54(-1.33%) |
May 31, 2023 | 40.80 | 41.06 | 40.18 | 40.63 | 230,578 | -0.12(-0.30%) |
May 30, 2023 | 41.84 | 41.92 | 40.66 | 40.75 | 186,099 | -1.01(-2.42%) |
May 26, 2023 | 41.68 | 41.87 | 41.41 | 41.76 | 95,641 | +0.09(+0.21%) |
May 25, 2023 | 42.16 | 42.16 | 41.21 | 41.67 | 169,464 | -0.41(-0.97%) |
May 24, 2023 | 42.83 | 42.92 | 42.07 | 42.08 | 121,747 | -0.77(-1.80%) |
May 23, 2023 | 42.49 | 43.28 | 42.49 | 42.85 | 152,138 | +0.32(+0.76%) |
May 22, 2023 | 42.57 | 42.68 | 42.22 | 42.53 | 114,161 | +0.03(+0.07%) |
May 19, 2023 | 42.34 | 42.66 | 42.18 | 42.50 | 176,864 | +0.16(+0.38%) |
May 18, 2023 | 42.44 | 42.76 | 42.09 | 42.34 | 204,094 | -0.38(-0.89%) |
May 17, 2023 | 42.38 | 42.90 | 42.12 | 42.72 | 169,384 | +0.78(+1.86%) |
May 16, 2023 | 42.66 | 42.71 | 41.92 | 41.94 | 220,288 | -0.88(-2.04%) |
May 15, 2023 | 43.66 | 43.70 | 42.68 | 42.81 | 149,854 | -0.64(-1.47%) |
May 12, 2023 | 43.87 | 44.11 | 43.32 | 43.45 | 114,309 | -0.28(-0.63%) |
May 11, 2023 | 44.00 | 44.30 | 43.67 | 43.73 | 122,550 | -0.49(-1.12%) |
May 10, 2023 | 44.51 | 44.99 | 43.81 | 44.22 | 158,827 | +0.17(+0.39%) |
May 09, 2023 | 44.45 | 44.54 | 43.95 | 44.05 | 140,279 | -0.44(-0.98%) |
May 08, 2023 | 44.59 | 44.97 | 44.45 | 44.49 | 102,850 | -0.28(-0.62%) |
May 05, 2023 | 44.11 | 45.73 | 44.11 | 44.76 | 144,644 | -1.22(-2.65%) |
May 04, 2023 | 43.89 | 46.02 | 43.59 | 45.98 | 156,594 | +2.08(+4.75%) |
May 03, 2023 | 44.17 | 44.80 | 43.88 | 43.90 | 234,045 | +0.16(+0.37%) |
May 02, 2023 | 44.69 | 44.69 | 43.47 | 43.74 | 165,200 | -0.84(-1.88%) |