Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 48.15 | 48.69 | 48.15 | 48.69 | 2,475 | +0.15(+0.32%) |
May 30, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 318 | -0.56(-1.14%) |
May 29, 2024 | 48.92 | 49.22 | 48.92 | 49.10 | 394 | -0.23(-0.46%) |
May 28, 2024 | 49.37 | 49.37 | 49.10 | 49.32 | 592 | +0.11(+0.23%) |
May 24, 2024 | 49.16 | 49.21 | 49.16 | 49.21 | 557 | +0.33(+0.67%) |
May 23, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 441 | -0.22(-0.44%) |
May 22, 2024 | 49.22 | 49.22 | 49.02 | 49.10 | 1,264 | -0.12(-0.24%) |
May 21, 2024 | 49.15 | 49.22 | 49.11 | 49.22 | 1,742 | +0.10(+0.20%) |
May 20, 2024 | 49.12 | 49.15 | 49.10 | 49.12 | 2,874 | +0.23(+0.47%) |
May 17, 2024 | 48.90 | 48.90 | 48.79 | 48.89 | 1,509 | -0.07(-0.14%) |
May 16, 2024 | 49.08 | 49.10 | 48.96 | 48.96 | 1,222 | -0.03(-0.06%) |
May 15, 2024 | 48.61 | 48.99 | 48.61 | 48.99 | 2,975 | +0.66(+1.37%) |
May 14, 2024 | 48.12 | 48.34 | 48.12 | 48.33 | 2,885 | +0.29(+0.60%) |
May 13, 2024 | 48.02 | 48.04 | 48.02 | 48.04 | 565 | +0.04(+0.08%) |
May 10, 2024 | 47.97 | 48.02 | 47.90 | 48.00 | 3,698 | +0.05(+0.10%) |
May 09, 2024 | 47.97 | 47.97 | 47.95 | 47.95 | 701 | +0.10(+0.21%) |
May 08, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 148 | -0.04(-0.08%) |
May 07, 2024 | 47.94 | 47.99 | 47.83 | 47.89 | 1,644 | +0.05(+0.10%) |
May 06, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 178 | +0.54(+1.15%) |
May 03, 2024 | 47.29 | 47.31 | 47.29 | 47.30 | 785 | +0.75(+1.62%) |
May 02, 2024 | 46.57 | 46.57 | 46.49 | 46.55 | 1,202 | +0.44(+0.96%) |
May 01, 2024 | 46.11 | 46.14 | 46.10 | 46.10 | 1,476 | -0.10(-0.22%) |
Apr 30, 2024 | 46.55 | 46.55 | 46.20 | 46.20 | 880 | -0.57(-1.22%) |
Apr 29, 2024 | 46.81 | 46.84 | 46.78 | 46.78 | 596 | +0.05(+0.10%) |
Apr 26, 2024 | 46.70 | 46.73 | 46.70 | 46.73 | 269 | +0.64(+1.39%) |
Apr 25, 2024 | 45.76 | 46.16 | 45.76 | 46.09 | 2,398 | -0.46(-0.99%) |
Apr 24, 2024 | 46.50 | 46.55 | 46.40 | 46.55 | 1,126 | -0.02(-0.04%) |
Apr 23, 2024 | 46.20 | 46.57 | 46.20 | 46.57 | 381 | +0.61(+1.32%) |
Apr 22, 2024 | 45.65 | 46.09 | 45.65 | 45.96 | 2,233 | +0.37(+0.81%) |
Apr 19, 2024 | 46.01 | 46.01 | 45.46 | 45.59 | 14,037 | -0.50(-1.08%) |
Apr 18, 2024 | 46.15 | 46.15 | 46.09 | 46.09 | 368 | -0.20(-0.44%) |
Apr 17, 2024 | 46.22 | 46.36 | 46.22 | 46.29 | 626 | -0.33(-0.72%) |
Apr 16, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 110 | -0.06(-0.14%) |
Apr 15, 2024 | 47.18 | 47.18 | 46.65 | 46.69 | 960 | -0.60(-1.26%) |
Apr 12, 2024 | 47.36 | 47.36 | 47.26 | 47.29 | 1,766 | -0.70(-1.46%) |
Apr 11, 2024 | 47.56 | 47.99 | 47.56 | 47.99 | 742 | +0.43(+0.89%) |
Apr 10, 2024 | 47.52 | 47.56 | 47.52 | 47.56 | 780 | -0.39(-0.81%) |
Apr 09, 2024 | 47.79 | 47.95 | 47.75 | 47.95 | 805 | +0.11(+0.22%) |
Apr 08, 2024 | 47.91 | 47.91 | 47.84 | 47.84 | 266 | -0.06(-0.12%) |
Apr 05, 2024 | 47.96 | 47.96 | 47.90 | 47.90 | 1,089 | +0.58(+1.23%) |
Apr 04, 2024 | 47.60 | 47.60 | 47.32 | 47.32 | 486 | -0.61(-1.28%) |
Apr 03, 2024 | 48.06 | 48.06 | 47.84 | 47.93 | 494 | +0.12(+0.25%) |
Apr 02, 2024 | 48.20 | 48.20 | 47.67 | 47.82 | 8,005 | -0.44(-0.91%) |
Apr 01, 2024 | 48.27 | 48.27 | 48.16 | 48.25 | 25,115 | -0.18(-0.37%) |
Mar 28, 2024 | 48.37 | 48.43 | 48.35 | 48.43 | 1,300 | +0.09(+0.19%) |
Mar 27, 2024 | 48.17 | 48.34 | 48.15 | 48.34 | 409 | +0.50(+1.05%) |
Mar 26, 2024 | 48.01 | 48.01 | 47.84 | 47.84 | 656 | -0.12(-0.24%) |
Mar 25, 2024 | 47.98 | 48.02 | 47.96 | 47.96 | 517 | -0.15(-0.30%) |
Mar 22, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 227 | -0.14(-0.30%) |
Mar 21, 2024 | 48.20 | 48.45 | 48.20 | 48.24 | 926 | +0.21(+0.44%) |
Mar 20, 2024 | 47.68 | 48.03 | 47.68 | 48.03 | 674 | +0.43(+0.90%) |
Mar 19, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 249 | +0.32(+0.68%) |
Mar 18, 2024 | 47.39 | 47.39 | 47.28 | 47.28 | 350 | +0.21(+0.45%) |
Mar 15, 2024 | 47.04 | 47.15 | 47.04 | 47.07 | 543 | -0.29(-0.62%) |
Mar 14, 2024 | 47.44 | 47.44 | 47.36 | 47.36 | 401 | -0.22(-0.45%) |
Mar 13, 2024 | 47.61 | 47.61 | 47.58 | 47.58 | 283 | -0.13(-0.27%) |
Mar 12, 2024 | 47.35 | 47.71 | 47.35 | 47.71 | 489 | +0.39(+0.83%) |
Mar 11, 2024 | 47.15 | 47.32 | 47.14 | 47.32 | 510 | +0.06(+0.12%) |
Mar 08, 2024 | 47.51 | 47.51 | 47.26 | 47.26 | 614 | -0.29(-0.61%) |
Mar 07, 2024 | 47.41 | 47.56 | 47.41 | 47.55 | 1,309 | +0.33(+0.71%) |
Mar 06, 2024 | 47.11 | 47.22 | 47.11 | 47.22 | 568 | +0.31(+0.65%) |
Mar 05, 2024 | 47.07 | 47.07 | 46.91 | 46.91 | 1,373 | -0.53(-1.11%) |
Mar 04, 2024 | 47.47 | 47.53 | 47.44 | 47.44 | 2,142 | -0.10(-0.22%) |
Mar 01, 2024 | 47.46 | 47.56 | 47.46 | 47.54 | 45,990 | +0.38(+0.80%) |
Feb 29, 2024 | 47.05 | 47.16 | 46.94 | 47.16 | 1,921 | +0.29(+0.61%) |
Feb 28, 2024 | 46.87 | 46.88 | 46.88 | 46.88 | 162 | -0.17(-0.36%) |
Feb 27, 2024 | 47.00 | 47.04 | 46.89 | 47.04 | 606 | +0.03(+0.06%) |
Feb 26, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 197 | -0.17(-0.35%) |
Feb 23, 2024 | 47.39 | 47.39 | 47.18 | 47.18 | 920 | +0.05(+0.10%) |
Feb 22, 2024 | 46.90 | 47.13 | 46.90 | 47.13 | 693 | +1.14(+2.49%) |
Feb 21, 2024 | 45.86 | 45.99 | 45.81 | 45.99 | 3,396 | -0.02(-0.03%) |
Feb 20, 2024 | 46.09 | 46.09 | 45.93 | 46.00 | 1,503 | -0.29(-0.63%) |
Feb 16, 2024 | 46.56 | 46.56 | 46.29 | 46.29 | 805 | -0.27(-0.58%) |
Feb 15, 2024 | 46.45 | 46.56 | 46.34 | 46.56 | 498 | +0.11(+0.24%) |
Feb 14, 2024 | 46.22 | 46.45 | 46.22 | 46.45 | 499 | +0.42(+0.92%) |
Feb 13, 2024 | 46.16 | 46.16 | 46.03 | 46.03 | 1,049 | -0.69(-1.47%) |
Feb 12, 2024 | 46.98 | 46.98 | 46.72 | 46.72 | 477 | -0.11(-0.24%) |
Feb 09, 2024 | 46.73 | 46.87 | 46.58 | 46.83 | 1,238 | +0.41(+0.88%) |
Feb 08, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 112 | +0.06(+0.12%) |
Feb 07, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 383 | +0.43(+0.94%) |
Feb 06, 2024 | 45.95 | 45.95 | 45.86 | 45.93 | 1,452 | -0.01(-0.03%) |
Feb 05, 2024 | 46.07 | 46.07 | 45.68 | 45.95 | 1,108 | -0.08(-0.18%) |
Feb 02, 2024 | 45.62 | 46.03 | 45.62 | 46.03 | 782 | +0.63(+1.39%) |
Feb 01, 2024 | 45.07 | 45.40 | 45.07 | 45.40 | 607 | +0.51(+1.14%) |
Jan 31, 2024 | 45.33 | 45.33 | 44.89 | 44.89 | 225 | -0.68(-1.50%) |
Jan 30, 2024 | 45.55 | 45.57 | 45.50 | 45.57 | 3,250 | +0.01(+0.01%) |
Jan 29, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 269 | +0.34(+0.75%) |
Jan 26, 2024 | 45.25 | 45.26 | 45.16 | 45.23 | 4,591 | +0.03(+0.07%) |
Jan 25, 2024 | 45.05 | 45.21 | 45.05 | 45.20 | 505 | +0.24(+0.52%) |
Jan 24, 2024 | 45.06 | 45.20 | 44.60 | 44.96 | 2,774 | +0.04(+0.09%) |
Jan 23, 2024 | 44.97 | 44.97 | 44.92 | 44.92 | 617 | +0.13(+0.30%) |
Jan 22, 2024 | 44.25 | 44.79 | 44.25 | 44.79 | 554 | +0.13(+0.30%) |
Jan 19, 2024 | 44.54 | 44.65 | 44.50 | 44.65 | 543 | +0.55(+1.24%) |
Jan 18, 2024 | 43.75 | 44.11 | 43.75 | 44.11 | 279 | +0.39(+0.90%) |
Jan 17, 2024 | 43.51 | 43.71 | 43.51 | 43.71 | 2,325 | -0.21(-0.48%) |
Jan 16, 2024 | 43.94 | 43.94 | 43.86 | 43.92 | 530 | -0.20(-0.44%) |
Jan 12, 2024 | 44.08 | 44.12 | 44.07 | 44.12 | 2,447 | +0.08(+0.19%) |
Jan 11, 2024 | 43.98 | 44.04 | 43.98 | 44.04 | 385 | +0.07(+0.17%) |
Jan 10, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 187 | +0.26(+0.59%) |
Jan 09, 2024 | 43.68 | 43.70 | 43.68 | 43.70 | 297 | -0.03(-0.06%) |
Jan 08, 2024 | 43.11 | 43.73 | 43.11 | 43.73 | 451 | +0.62(+1.44%) |
Jan 05, 2024 | 43.33 | 43.33 | 43.11 | 43.11 | 237 | +0.06(+0.13%) |
Jan 04, 2024 | 43.38 | 43.38 | 43.05 | 43.05 | 837 | -0.14(-0.32%) |
Jan 03, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 348 | -0.46(-1.05%) |
Jan 02, 2024 | 43.52 | 43.65 | 43.52 | 43.65 | 813 | -0.28(-0.64%) |
Dec 29, 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 348 | -0.13(-0.30%) |
Dec 28, 2023 | 43.96 | 44.11 | 43.96 | 44.06 | 402 | +0.19(+0.42%) |
Dec 27, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 168 | -0.10(-0.22%) |
Dec 26, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 64 | +0.20(+0.45%) |
Dec 22, 2023 | 43.78 | 43.78 | 43.78 | 43.78 | 135 | +0.17(+0.39%) |
Dec 21, 2023 | 43.31 | 43.61 | 43.31 | 43.61 | 1,874 | +0.39(+0.91%) |
Dec 20, 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 304 | -0.60(-1.36%) |
Dec 19, 2023 | 43.47 | 43.81 | 43.47 | 43.81 | 630 | +0.22(+0.51%) |
Dec 18, 2023 | 43.52 | 43.67 | 43.52 | 43.59 | 696 | +0.09(+0.21%) |
Dec 15, 2023 | 43.72 | 43.72 | 43.50 | 43.50 | 492 | -0.01(-0.02%) |
Dec 14, 2023 | 43.38 | 43.51 | 43.23 | 43.51 | 955 | +0.20(+0.45%) |
Dec 13, 2023 | 42.67 | 43.31 | 42.67 | 43.31 | 2,594 | +0.67(+1.57%) |
Dec 12, 2023 | 42.57 | 42.64 | 42.49 | 42.64 | 1,372 | +0.19(+0.45%) |
Dec 11, 2023 | 42.39 | 42.45 | 42.39 | 42.45 | 342 | +0.30(+0.70%) |
Dec 08, 2023 | 42.15 | 42.15 | 42.15 | 42.15 | 102 | +0.08(+0.20%) |
Dec 07, 2023 | 42.03 | 42.07 | 42.03 | 42.07 | 314 | +0.24(+0.58%) |
Dec 06, 2023 | 41.98 | 42.00 | 41.83 | 41.83 | 379 | -0.05(-0.11%) |
Dec 05, 2023 | 41.94 | 41.98 | 41.81 | 41.88 | 1,796 | -0.19(-0.46%) |
Dec 04, 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 240 | -0.12(-0.29%) |
Dec 01, 2023 | 41.71 | 42.19 | 41.71 | 42.19 | 577 | +0.59(+1.41%) |
Nov 30, 2023 | 41.62 | 41.62 | 41.61 | 41.61 | 1,003 | +0.11(+0.27%) |
Nov 29, 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 110 | -0.01(-0.02%) |
Nov 28, 2023 | 41.60 | 41.60 | 41.51 | 41.51 | 500 | -0.03(-0.06%) |
Nov 27, 2023 | 41.57 | 41.57 | 41.53 | 41.53 | 465 | -0.02(-0.04%) |
Nov 24, 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 100 | +0.05(+0.13%) |
Nov 22, 2023 | 41.47 | 41.49 | 41.43 | 41.49 | 514 | +0.16(+0.40%) |
Nov 21, 2023 | 41.33 | 41.33 | 41.33 | 41.33 | 259 | -0.07(-0.18%) |
Nov 20, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 163 | +0.25(+0.61%) |
Nov 17, 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 100 | +0.11(+0.27%) |
Nov 16, 2023 | 40.96 | 41.05 | 40.96 | 41.05 | 533 | -0.07(-0.17%) |
Nov 15, 2023 | 40.93 | 41.23 | 40.93 | 41.11 | 1,524 | +0.14(+0.33%) |
Nov 14, 2023 | 41.00 | 41.00 | 40.95 | 40.98 | 1,832 | +1.01(+2.53%) |
Nov 13, 2023 | 40.00 | 40.00 | 39.97 | 39.97 | 289 | -0.04(-0.11%) |
Nov 10, 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 100 | +0.62(+1.58%) |
Nov 09, 2023 | 39.71 | 39.77 | 39.39 | 39.39 | 1,719 | -0.32(-0.80%) |
Nov 08, 2023 | 39.65 | 39.71 | 39.65 | 39.71 | 166 | +0.08(+0.21%) |
Nov 07, 2023 | 41.08 | 41.08 | 39.63 | 39.63 | 2,185 | +0.06(+0.14%) |
Nov 06, 2023 | 39.57 | 39.57 | 39.57 | 39.57 | 31 | -0.04(-0.10%) |
Nov 03, 2023 | 39.71 | 39.71 | 39.61 | 39.61 | 1,260 | +0.60(+1.53%) |
Nov 02, 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 49 | +0.75(+1.97%) |
Nov 01, 2023 | 38.22 | 38.26 | 38.22 | 38.26 | 441 | +0.30(+0.80%) |
Oct 31, 2023 | 37.95 | 37.95 | 37.95 | 37.95 | 45 | +0.28(+0.74%) |
Oct 30, 2023 | 37.52 | 37.67 | 37.52 | 37.67 | 234 | +0.41(+1.09%) |
Oct 27, 2023 | 37.34 | 37.50 | 37.18 | 37.27 | 699 | -0.26(-0.69%) |
Oct 26, 2023 | 37.55 | 37.55 | 37.52 | 37.52 | 310 | -0.08(-0.21%) |
Oct 25, 2023 | 37.89 | 37.89 | 37.60 | 37.60 | 628 | -0.56(-1.48%) |
Oct 24, 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 104 | +0.19(+0.50%) |
Oct 23, 2023 | 37.98 | 37.98 | 37.98 | 37.98 | 35 | -0.15(-0.39%) |
Oct 20, 2023 | 38.29 | 38.29 | 38.13 | 38.13 | 203 | -0.50(-1.30%) |
Oct 19, 2023 | 39.04 | 39.09 | 38.63 | 38.63 | 605 | -0.41(-1.06%) |
Oct 18, 2023 | 39.44 | 39.44 | 39.04 | 39.04 | 1,062 | -0.66(-1.67%) |
Oct 17, 2023 | 39.71 | 39.71 | 39.71 | 39.71 | 63 | +0.05(+0.12%) |
Oct 16, 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 182 | +0.48(+1.23%) |
Oct 13, 2023 | 39.21 | 39.21 | 39.17 | 39.17 | 148 | -0.18(-0.44%) |
Oct 12, 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 177 | -0.45(-1.12%) |
Oct 11, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 192 | +0.04(+0.10%) |
Oct 10, 2023 | 39.76 | 39.76 | 39.76 | 39.76 | 159 | +0.26(+0.65%) |
Oct 09, 2023 | 38.84 | 39.50 | 38.84 | 39.50 | 1,444 | +0.29(+0.74%) |
Oct 06, 2023 | 38.53 | 39.28 | 38.53 | 39.21 | 1,211 | +0.38(+0.98%) |
Oct 05, 2023 | 38.83 | 38.83 | 38.83 | 38.83 | 44 | -0.13(-0.34%) |
Oct 04, 2023 | 38.69 | 38.96 | 38.69 | 38.96 | 978 | +0.34(+0.88%) |
Oct 03, 2023 | 38.79 | 38.79 | 38.62 | 38.62 | 414 | -0.55(-1.40%) |
Oct 02, 2023 | 39.06 | 39.17 | 39.06 | 39.17 | 2,853 | -0.16(-0.40%) |
Sep 29, 2023 | 39.71 | 39.71 | 39.33 | 39.33 | 446 | -0.14(-0.35%) |
Sep 28, 2023 | 39.27 | 39.48 | 39.27 | 39.46 | 1,310 | +0.32(+0.83%) |
Sep 27, 2023 | 39.18 | 39.18 | 39.14 | 39.14 | 514 | +0.03(+0.08%) |
Sep 26, 2023 | 39.07 | 39.11 | 39.07 | 39.11 | 270 | -0.58(-1.47%) |
Sep 25, 2023 | 39.51 | 39.69 | 39.63 | 39.69 | 2,017 | +0.16(+0.40%) |
Sep 22, 2023 | 39.65 | 39.65 | 39.53 | 39.53 | 622 | -0.09(-0.23%) |
Sep 21, 2023 | 39.78 | 39.78 | 39.63 | 39.63 | 355 | -0.69(-1.72%) |
Sep 20, 2023 | 40.32 | 40.32 | 40.32 | 40.32 | 220 | -0.21(-0.52%) |
Sep 19, 2023 | 40.53 | 40.53 | 40.53 | 40.53 | 87 | -0.07(-0.18%) |
Sep 18, 2023 | 40.45 | 40.61 | 40.45 | 40.61 | 176 | +0.03(+0.08%) |
Sep 15, 2023 | 41.00 | 41.00 | 40.58 | 40.58 | 521 | -0.46(-1.12%) |
Sep 14, 2023 | 41.05 | 41.05 | 41.03 | 41.03 | 384 | +0.39(+0.96%) |
Sep 13, 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 171 | +0.03(+0.08%) |
Sep 12, 2023 | 43.38 | 43.38 | 40.61 | 40.61 | 1,305 | -0.14(-0.34%) |
Sep 11, 2023 | 40.75 | 40.75 | 40.75 | 40.75 | 1,149 | +0.24(+0.59%) |
Sep 08, 2023 | 40.48 | 40.51 | 40.48 | 40.51 | 2,122 | -0.08(-0.19%) |
Sep 07, 2023 | 40.56 | 40.59 | 40.56 | 40.59 | 279 | -0.22(-0.54%) |
Sep 06, 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 143 | -0.59(-1.44%) |
Sep 05, 2023 | 41.45 | 41.45 | 41.40 | 41.40 | 397 | +0.02(+0.05%) |
Sep 01, 2023 | 41.37 | 41.38 | 41.37 | 41.38 | 430 | +0.14(+0.35%) |
Aug 31, 2023 | 41.30 | 41.31 | 41.24 | 41.24 | 1,649 | +0.02(+0.05%) |
Aug 30, 2023 | 41.25 | 41.25 | 41.22 | 41.22 | 331 | +0.16(+0.39%) |
Aug 29, 2023 | 40.78 | 41.06 | 40.78 | 41.06 | 325 | +0.60(+1.49%) |
Aug 28, 2023 | 40.77 | 40.77 | 40.37 | 40.46 | 2,013 | +0.26(+0.64%) |
Aug 25, 2023 | 40.04 | 40.32 | 40.01 | 40.20 | 1,837 | +0.27(+0.67%) |
Aug 24, 2023 | 40.52 | 40.53 | 39.93 | 39.93 | 1,687 | -0.41(-1.03%) |
Aug 23, 2023 | 40.26 | 40.42 | 40.26 | 40.35 | 438 | +0.40(+1.00%) |
Aug 22, 2023 | 39.98 | 39.98 | 39.95 | 39.95 | 273 | -0.08(-0.19%) |
Aug 21, 2023 | 40.03 | 40.03 | 40.03 | 40.03 | 54 | +0.19(+0.48%) |
Aug 18, 2023 | 39.53 | 39.84 | 39.53 | 39.84 | 515 | +0.04(+0.09%) |
Aug 17, 2023 | 40.12 | 40.12 | 39.79 | 39.80 | 377 | -0.47(-1.18%) |
Aug 16, 2023 | 40.50 | 40.56 | 40.27 | 40.27 | 340 | -0.31(-0.76%) |
Aug 15, 2023 | 40.58 | 40.58 | 40.58 | 40.58 | 33 | -0.43(-1.05%) |
Aug 14, 2023 | 40.71 | 41.01 | 40.71 | 41.01 | 642 | +0.17(+0.42%) |
Aug 11, 2023 | 40.76 | 40.84 | 40.76 | 40.84 | 186 | -0.13(-0.33%) |
Aug 10, 2023 | 41.01 | 41.01 | 40.98 | 40.98 | 177 | +0.03(+0.06%) |
Aug 09, 2023 | 40.95 | 40.95 | 40.95 | 40.95 | 99 | -0.17(-0.42%) |
Aug 08, 2023 | 40.74 | 41.12 | 40.74 | 41.12 | 287 | -0.19(-0.47%) |
Aug 07, 2023 | 41.28 | 41.32 | 41.24 | 41.32 | 278 | +0.37(+0.90%) |
Aug 04, 2023 | 40.91 | 40.95 | 40.91 | 40.95 | 553 | -0.16(-0.39%) |
Aug 03, 2023 | 40.97 | 41.13 | 40.95 | 41.11 | 893 | -0.14(-0.34%) |
Aug 02, 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 172 | -0.48(-1.14%) |
Aug 01, 2023 | 41.66 | 41.73 | 41.66 | 41.73 | 923 | -0.03(-0.08%) |
Jul 31, 2023 | 41.73 | 41.77 | 41.68 | 41.76 | 882 | +0.09(+0.23%) |
Jul 28, 2023 | 41.60 | 41.70 | 41.51 | 41.67 | 3,100 | +0.37(+0.88%) |
Jul 27, 2023 | 41.65 | 41.78 | 41.30 | 41.30 | 1,531 | -0.25(-0.60%) |
Jul 26, 2023 | 41.51 | 41.55 | 41.46 | 41.55 | 723 | -0.07(-0.17%) |
Jul 25, 2023 | 41.49 | 41.65 | 41.49 | 41.62 | 1,756 | +0.25(+0.61%) |
Jul 24, 2023 | 41.29 | 41.37 | 41.29 | 41.37 | 411 | +0.03(+0.08%) |
Jul 21, 2023 | 41.32 | 41.33 | 41.32 | 41.33 | 273 | +0.10(+0.25%) |
Jul 20, 2023 | 41.33 | 41.33 | 41.23 | 41.23 | 239 | -0.31(-0.74%) |
Jul 19, 2023 | 41.45 | 41.57 | 41.45 | 41.54 | 908 | +0.06(+0.15%) |
Jul 18, 2023 | 41.65 | 41.65 | 41.36 | 41.48 | 536 | +0.26(+0.63%) |
Jul 17, 2023 | 41.22 | 41.26 | 41.22 | 41.22 | 589 | +0.22(+0.55%) |
Jul 14, 2023 | 41.04 | 41.04 | 40.91 | 40.99 | 584 | -0.06(-0.14%) |
Jul 13, 2023 | 40.87 | 41.05 | 40.87 | 41.05 | 3,574 | +0.31(+0.77%) |
Jul 12, 2023 | 40.77 | 40.82 | 40.69 | 40.74 | 2,252 | +0.27(+0.66%) |
Jul 11, 2023 | 40.47 | 40.47 | 40.47 | 40.47 | 359 | +0.25(+0.63%) |
Jul 10, 2023 | 40.13 | 40.22 | 40.10 | 40.22 | 986 | +0.31(+0.78%) |
Jul 07, 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 110 | -0.01(-0.04%) |
Jul 06, 2023 | 40.07 | 40.07 | 39.92 | 39.92 | 216 | -0.43(-1.07%) |
Jul 05, 2023 | 40.46 | 40.46 | 40.35 | 40.35 | 407 | -0.23(-0.58%) |
Jul 03, 2023 | 40.45 | 40.59 | 40.45 | 40.59 | 643 | -0.04(-0.09%) |
Jun 30, 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 183 | +0.55(+1.36%) |
Jun 29, 2023 | 39.77 | 40.08 | 39.77 | 40.08 | 286 | +0.27(+0.68%) |
Jun 28, 2023 | 39.88 | 39.88 | 39.81 | 39.81 | 317 | -0.16(-0.40%) |
Jun 27, 2023 | 39.63 | 39.97 | 39.54 | 39.97 | 784 | +0.49(+1.25%) |
Jun 26, 2023 | 39.51 | 39.51 | 39.47 | 39.47 | 359 | +0.04(+0.10%) |
Jun 23, 2023 | 39.43 | 39.43 | 39.43 | 39.43 | 225 | -0.35(-0.87%) |
Jun 22, 2023 | 39.66 | 39.78 | 39.66 | 39.78 | 449 | +0.07(+0.18%) |
Jun 21, 2023 | 39.76 | 39.76 | 39.71 | 39.71 | 290 | -0.29(-0.72%) |
Jun 20, 2023 | 40.40 | 40.40 | 39.83 | 39.99 | 1,133 | -0.30(-0.73%) |
Jun 16, 2023 | 41.10 | 41.10 | 40.29 | 40.29 | 1,065 | -0.11(-0.26%) |
Jun 15, 2023 | 40.24 | 40.39 | 40.23 | 40.39 | 652 | +0.44(+1.11%) |
Jun 14, 2023 | 39.95 | 39.95 | 39.95 | 39.95 | 303 | -0.06(-0.14%) |
Jun 13, 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 343 | +0.34(+0.87%) |
Jun 12, 2023 | 39.41 | 39.66 | 39.41 | 39.66 | 939 | +0.46(+1.18%) |
Jun 09, 2023 | 39.47 | 39.47 | 39.19 | 39.20 | 1,291 | -0.04(-0.10%) |
Jun 08, 2023 | 39.10 | 39.28 | 39.10 | 39.24 | 2,826 | +0.21(+0.53%) |
Jun 07, 2023 | 39.31 | 39.31 | 39.03 | 39.03 | 1,491 | -0.21(-0.53%) |
Jun 06, 2023 | 39.16 | 39.24 | 39.09 | 39.24 | 3,287 | +0.09(+0.23%) |
Jun 05, 2023 | 39.15 | 39.18 | 39.12 | 39.15 | 1,553 | -0.19(-0.48%) |
Jun 02, 2023 | 39.16 | 39.34 | 39.16 | 39.34 | 415 | +0.77(+2.01%) |