Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 45.28 | 45.35 | 45.20 | 45.25 | 56,574 | -0.13(-0.29%) |
May 21, 2024 | 45.28 | 45.38 | 45.21 | 45.38 | 62,945 | +0.09(+0.20%) |
May 20, 2024 | 45.33 | 45.33 | 45.24 | 45.29 | 49,918 | +0.08(+0.18%) |
May 17, 2024 | 45.19 | 45.23 | 45.14 | 45.21 | 41,461 | +0.02(+0.04%) |
May 16, 2024 | 45.24 | 45.28 | 45.17 | 45.19 | 52,942 | -0.05(-0.11%) |
May 15, 2024 | 45.04 | 45.24 | 45.01 | 45.24 | 111,820 | +0.35(+0.78%) |
May 14, 2024 | 44.78 | 44.92 | 44.75 | 44.89 | 19,625 | +0.15(+0.34%) |
May 13, 2024 | 44.77 | 44.80 | 44.72 | 44.74 | 12,925 | -0.05(-0.11%) |
May 10, 2024 | 44.83 | 44.83 | 44.70 | 44.79 | 21,521 | +0.12(+0.27%) |
May 09, 2024 | 44.54 | 44.70 | 44.52 | 44.67 | 22,781 | +0.15(+0.34%) |
May 08, 2024 | 44.44 | 44.56 | 44.44 | 44.52 | 16,036 | -0.03(-0.07%) |
May 07, 2024 | 44.50 | 44.55 | 44.45 | 44.55 | 63,891 | +0.12(+0.27%) |
May 06, 2024 | 44.29 | 44.43 | 44.29 | 44.43 | 29,725 | +0.25(+0.57%) |
May 03, 2024 | 44.06 | 44.19 | 44.05 | 44.18 | 20,799 | +0.46(+1.05%) |
May 02, 2024 | 43.67 | 43.78 | 43.45 | 43.72 | 28,403 | +0.29(+0.67%) |
May 01, 2024 | 43.49 | 43.90 | 43.43 | 43.43 | 13,930 | -0.18(-0.41%) |
Apr 30, 2024 | 43.97 | 44.04 | 43.59 | 43.61 | 54,546 | -0.46(-1.04%) |
Apr 29, 2024 | 44.02 | 44.07 | 43.97 | 44.07 | 28,317 | +0.15(+0.34%) |
Apr 26, 2024 | 43.83 | 44.01 | 43.83 | 43.92 | 36,002 | +0.33(+0.76%) |
Apr 25, 2024 | 43.34 | 43.65 | 43.29 | 43.59 | 34,464 | -0.20(-0.46%) |
Apr 24, 2024 | 43.76 | 43.84 | 43.61 | 43.79 | 10,525 | +0.07(+0.16%) |
Apr 23, 2024 | 43.49 | 43.76 | 43.48 | 43.72 | 29,144 | +0.34(+0.79%) |
Apr 22, 2024 | 43.24 | 43.52 | 43.11 | 43.38 | 49,867 | +0.29(+0.67%) |
Apr 19, 2024 | 43.31 | 43.37 | 42.99 | 43.09 | 17,366 | -0.23(-0.53%) |
Apr 18, 2024 | 43.38 | 43.61 | 43.28 | 43.32 | 33,189 | -0.04(-0.09%) |
Apr 17, 2024 | 43.68 | 43.69 | 43.34 | 43.36 | 34,573 | -0.23(-0.53%) |
Apr 16, 2024 | 43.64 | 43.72 | 43.49 | 43.59 | 118,922 | -0.04(-0.09%) |
Apr 15, 2024 | 44.17 | 44.17 | 43.56 | 43.63 | 80,946 | -0.28(-0.64%) |
Apr 12, 2024 | 44.16 | 44.17 | 43.84 | 43.91 | 191,099 | -0.42(-0.95%) |
Apr 11, 2024 | 44.19 | 44.38 | 44.03 | 44.33 | 2,148,319 | +0.22(+0.50%) |
Apr 10, 2024 | 44.05 | 44.16 | 44.03 | 44.11 | 36,647 | -0.23(-0.52%) |
Apr 09, 2024 | 44.40 | 44.40 | 44.11 | 44.34 | 18,237 | +0.04(+0.09%) |
Apr 08, 2024 | 44.31 | 44.39 | 44.27 | 44.30 | 12,649 | +0.05(+0.11%) |
Apr 05, 2024 | 44.07 | 44.38 | 44.07 | 44.25 | 24,921 | +0.20(+0.45%) |
Apr 04, 2024 | 44.49 | 44.55 | 44.01 | 44.05 | 17,777 | -0.26(-0.59%) |
Apr 03, 2024 | 44.23 | 44.41 | 44.23 | 44.31 | 193,600 | +0.01(+0.01%) |
Apr 02, 2024 | 44.26 | 44.30 | 44.20 | 44.30 | 51,775 | -0.10(-0.24%) |
Apr 01, 2024 | 44.51 | 44.51 | 44.40 | 44.41 | 21,251 | -0.04(-0.09%) |
Mar 28, 2024 | 44.47 | 44.56 | 44.45 | 44.45 | 24,071 | +0.01(+0.02%) |
Mar 27, 2024 | 44.46 | 44.47 | 44.31 | 44.44 | 17,570 | +0.17(+0.38%) |
Mar 26, 2024 | 44.34 | 44.40 | 44.26 | 44.27 | 14,228 | -0.03(-0.07%) |
Mar 25, 2024 | 44.26 | 44.35 | 44.26 | 44.30 | 15,555 | -0.04(-0.09%) |
Mar 22, 2024 | 44.36 | 44.43 | 44.33 | 44.34 | 153,077 | -0.06(-0.14%) |
Mar 21, 2024 | 44.37 | 44.45 | 44.35 | 44.40 | 74,832 | +0.07(+0.16%) |
Mar 20, 2024 | 44.09 | 44.33 | 44.05 | 44.33 | 682,893 | +0.23(+0.52%) |
Mar 19, 2024 | 43.87 | 44.10 | 43.87 | 44.10 | 364,620 | +0.13(+0.30%) |
Mar 18, 2024 | 44.01 | 44.07 | 43.94 | 43.97 | 14,625 | +0.16(+0.37%) |
Mar 15, 2024 | 43.80 | 43.88 | 43.72 | 43.81 | 708,747 | -0.15(-0.34%) |
Mar 14, 2024 | 43.93 | 43.97 | 43.85 | 43.96 | 1,780,347 | -0.02(-0.05%) |
Mar 13, 2024 | 44.02 | 44.05 | 43.94 | 43.98 | 9,448 | -0.06(-0.13%) |
Mar 12, 2024 | 43.82 | 44.06 | 43.73 | 44.04 | 5,810 | +0.32(+0.73%) |
Mar 11, 2024 | 43.68 | 43.75 | 43.62 | 43.72 | 8,294 | -0.07(-0.15%) |
Mar 08, 2024 | 43.91 | 44.08 | 43.74 | 43.79 | 5,200 | -0.13(-0.31%) |
Mar 07, 2024 | 43.82 | 43.95 | 43.79 | 43.92 | 45,400 | +0.26(+0.60%) |
Mar 06, 2024 | 43.71 | 43.79 | 43.61 | 43.66 | 17,784 | +0.08(+0.18%) |
Mar 05, 2024 | 43.66 | 43.70 | 43.42 | 43.58 | 12,973 | -0.20(-0.46%) |
Mar 04, 2024 | 43.80 | 43.91 | 43.77 | 43.78 | 24,854 | -0.08(-0.18%) |
Mar 01, 2024 | 43.63 | 43.86 | 43.63 | 43.86 | 29,854 | +0.25(+0.57%) |
Feb 29, 2024 | 43.58 | 43.68 | 43.53 | 43.61 | 18,614 | +0.12(+0.28%) |
Feb 28, 2024 | 43.45 | 43.52 | 43.42 | 43.49 | 13,028 | -0.04(-0.09%) |
Feb 27, 2024 | 43.53 | 43.53 | 43.41 | 43.53 | 18,392 | +0.01(+0.02%) |
Feb 26, 2024 | 43.56 | 43.57 | 43.45 | 43.52 | 36,685 | -0.02(-0.05%) |
Feb 23, 2024 | 43.64 | 43.64 | 43.50 | 43.54 | 35,611 | +0.01(+0.02%) |
Feb 22, 2024 | 43.31 | 43.53 | 43.30 | 43.53 | 635,595 | +0.58(+1.35%) |
Feb 21, 2024 | 42.87 | 42.95 | 42.76 | 42.95 | 532,880 | +0.04(+0.09%) |
Feb 20, 2024 | 42.93 | 43.03 | 42.83 | 42.91 | 831,927 | -0.16(-0.37%) |
Feb 16, 2024 | 43.18 | 43.28 | 43.06 | 43.07 | 49,501 | -0.11(-0.25%) |
Feb 15, 2024 | 43.11 | 43.23 | 43.08 | 43.18 | 64,597 | +0.13(+0.30%) |
Feb 14, 2024 | 42.87 | 43.08 | 42.85 | 43.05 | 38,302 | +0.29(+0.68%) |
Feb 13, 2024 | 42.74 | 42.90 | 42.57 | 42.76 | 18,191 | -0.41(-0.95%) |
Feb 12, 2024 | 43.19 | 43.33 | 43.13 | 43.17 | 26,746 | +0.00(+0.00%) |
Feb 09, 2024 | 43.06 | 43.23 | 43.06 | 43.17 | 15,026 | +0.10(+0.23%) |
Feb 08, 2024 | 43.00 | 43.08 | 42.98 | 43.07 | 12,290 | +0.05(+0.12%) |
Feb 07, 2024 | 42.90 | 43.06 | 42.90 | 43.02 | 35,185 | +0.20(+0.47%) |
Feb 06, 2024 | 42.75 | 42.82 | 42.70 | 42.82 | 23,389 | +0.08(+0.19%) |
Feb 05, 2024 | 42.73 | 42.81 | 42.59 | 42.74 | 29,895 | -0.09(-0.21%) |
Feb 02, 2024 | 42.50 | 42.89 | 42.50 | 42.83 | 86,020 | +0.36(+0.85%) |
Feb 01, 2024 | 42.19 | 42.52 | 42.17 | 42.47 | 62,905 | +0.39(+0.93%) |
Jan 31, 2024 | 42.42 | 42.43 | 42.08 | 42.08 | 52,845 | -0.50(-1.17%) |
Jan 30, 2024 | 42.55 | 42.65 | 42.55 | 42.58 | 38,255 | -0.07(-0.16%) |
Jan 29, 2024 | 42.40 | 42.65 | 42.39 | 42.65 | 23,233 | +0.24(+0.56%) |
Jan 26, 2024 | 42.38 | 42.52 | 42.38 | 42.41 | 17,490 | -0.05(-0.11%) |
Jan 25, 2024 | 42.40 | 42.46 | 42.28 | 42.46 | 236,852 | +0.23(+0.54%) |
Jan 24, 2024 | 42.41 | 42.48 | 42.23 | 42.23 | 450,325 | -0.07(-0.17%) |
Jan 23, 2024 | 42.23 | 42.30 | 42.10 | 42.30 | 89,937 | +0.13(+0.31%) |
Jan 22, 2024 | 42.16 | 42.29 | 42.09 | 42.17 | 19,697 | +0.10(+0.24%) |
Jan 19, 2024 | 41.80 | 42.11 | 41.76 | 42.07 | 14,186 | +0.39(+0.94%) |
Jan 18, 2024 | 41.53 | 41.71 | 41.43 | 41.68 | 26,047 | +0.24(+0.58%) |
Jan 17, 2024 | 41.37 | 41.44 | 41.29 | 41.44 | 29,865 | -0.17(-0.41%) |
Jan 16, 2024 | 41.60 | 41.70 | 41.49 | 41.61 | 28,114 | -0.11(-0.25%) |
Jan 12, 2024 | 41.84 | 41.84 | 41.65 | 41.72 | 35,450 | +0.01(+0.01%) |
Jan 11, 2024 | 41.72 | 41.73 | 41.45 | 41.71 | 116,516 | -0.04(-0.10%) |
Jan 10, 2024 | 41.51 | 41.78 | 41.51 | 41.75 | 47,683 | +0.25(+0.60%) |
Jan 09, 2024 | 41.38 | 41.59 | 41.38 | 41.50 | 41,959 | -0.05(-0.12%) |
Jan 08, 2024 | 41.24 | 41.58 | 41.24 | 41.55 | 26,771 | +0.38(+0.92%) |
Jan 05, 2024 | 41.19 | 41.29 | 41.04 | 41.17 | 39,329 | +0.11(+0.27%) |
Jan 04, 2024 | 41.12 | 41.32 | 41.06 | 41.06 | 30,323 | -0.14(-0.34%) |
Jan 03, 2024 | 41.25 | 41.32 | 41.15 | 41.20 | 22,364 | -0.20(-0.48%) |
Jan 02, 2024 | 41.36 | 41.51 | 41.30 | 41.40 | 20,851 | -0.22(-0.53%) |
Dec 29, 2023 | 41.70 | 41.72 | 41.51 | 41.62 | 231,126 | -0.07(-0.17%) |
Dec 28, 2023 | 41.72 | 41.74 | 41.64 | 41.69 | 40,228 | +0.01(+0.02%) |
Dec 27, 2023 | 41.50 | 42.03 | 41.18 | 41.68 | 41,269 | +0.04(+0.10%) |
Dec 26, 2023 | 41.42 | 41.65 | 41.42 | 41.64 | 73,220 | +0.14(+0.34%) |
Dec 22, 2023 | 41.46 | 41.57 | 41.41 | 41.50 | 36,782 | +0.12(+0.29%) |
Dec 21, 2023 | 41.27 | 41.40 | 41.17 | 41.38 | 119,688 | +0.24(+0.58%) |
Dec 20, 2023 | 41.46 | 41.63 | 41.11 | 41.14 | 438,127 | -0.40(-0.96%) |
Dec 19, 2023 | 41.38 | 41.56 | 41.38 | 41.54 | 45,941 | +0.12(+0.29%) |
Dec 18, 2023 | 41.38 | 41.45 | 41.32 | 41.42 | 228,001 | +0.13(+0.33%) |
Dec 15, 2023 | 41.27 | 41.31 | 41.15 | 41.29 | 31,232 | +0.05(+0.11%) |
Dec 14, 2023 | 41.32 | 41.38 | 41.12 | 41.24 | 194,041 | +0.08(+0.19%) |
Dec 13, 2023 | 40.73 | 41.18 | 40.73 | 41.16 | 29,997 | +0.42(+1.03%) |
Dec 12, 2023 | 40.57 | 40.78 | 40.56 | 40.74 | 38,135 | +0.12(+0.30%) |
Dec 11, 2023 | 40.43 | 40.63 | 40.43 | 40.62 | 51,303 | +0.09(+0.22%) |
Dec 08, 2023 | 40.37 | 40.56 | 40.36 | 40.53 | 26,279 | +0.15(+0.37%) |
Dec 07, 2023 | 40.30 | 40.41 | 40.29 | 40.38 | 16,210 | +0.20(+0.50%) |
Dec 06, 2023 | 40.35 | 40.38 | 40.12 | 40.18 | 62,635 | -0.11(-0.27%) |
Dec 05, 2023 | 40.14 | 40.34 | 40.14 | 40.29 | 606,468 | -0.01(-0.02%) |
Dec 04, 2023 | 40.28 | 40.31 | 40.13 | 40.30 | 25,628 | -0.15(-0.37%) |
Dec 01, 2023 | 40.15 | 40.46 | 40.15 | 40.45 | 145,200 | +0.17(+0.42%) |
Nov 30, 2023 | 40.18 | 40.28 | 40.03 | 40.28 | 97,122 | +0.12(+0.30%) |
Nov 29, 2023 | 40.26 | 40.34 | 40.13 | 40.16 | 56,342 | -0.01(-0.02%) |
Nov 28, 2023 | 40.11 | 40.23 | 40.01 | 40.17 | 54,796 | +0.01(+0.02%) |
Nov 27, 2023 | 40.09 | 40.19 | 40.08 | 40.16 | 86,352 | -0.01(-0.02%) |
Nov 24, 2023 | 40.14 | 40.17 | 40.10 | 40.17 | 23,042 | +0.05(+0.12%) |
Nov 22, 2023 | 40.19 | 40.21 | 40.05 | 40.12 | 1,186,576 | +0.04(+0.10%) |
Nov 21, 2023 | 40.04 | 40.87 | 39.94 | 40.08 | 416,209 | +0.03(+0.07%) |
Nov 20, 2023 | 39.89 | 40.16 | 39.89 | 40.05 | 56,327 | +0.16(+0.40%) |
Nov 17, 2023 | 39.78 | 39.91 | 39.77 | 39.89 | 21,036 | +0.05(+0.13%) |
Nov 16, 2023 | 39.77 | 39.84 | 39.67 | 39.84 | 210,561 | +0.04(+0.10%) |
Nov 15, 2023 | 39.83 | 39.89 | 39.76 | 39.80 | 290,395 | +0.04(+0.10%) |
Nov 14, 2023 | 39.59 | 39.79 | 39.59 | 39.76 | 23,881 | +0.56(+1.43%) |
Nov 13, 2023 | 39.14 | 39.24 | 39.04 | 39.20 | 328,311 | +0.02(+0.05%) |
Nov 10, 2023 | 38.88 | 39.24 | 38.84 | 39.18 | 15,415 | +0.40(+1.03%) |
Nov 09, 2023 | 39.00 | 39.04 | 38.71 | 38.78 | 117,258 | -0.23(-0.59%) |
Nov 08, 2023 | 39.03 | 39.05 | 38.86 | 39.01 | 17,789 | +0.03(+0.08%) |
Nov 07, 2023 | 38.93 | 39.03 | 38.83 | 38.98 | 24,718 | +0.08(+0.21%) |
Nov 06, 2023 | 38.90 | 38.95 | 38.75 | 38.90 | 22,736 | +0.10(+0.26%) |
Nov 03, 2023 | 38.77 | 38.94 | 38.77 | 38.80 | 13,086 | +0.21(+0.54%) |
Nov 02, 2023 | 38.27 | 38.61 | 38.27 | 38.59 | 272,641 | +0.48(+1.26%) |
Nov 01, 2023 | 37.88 | 38.12 | 37.79 | 38.11 | 16,021 | +0.34(+0.90%) |
Oct 31, 2023 | 37.78 | 37.81 | 37.60 | 37.77 | 14,206 | +0.17(+0.45%) |
Oct 30, 2023 | 37.57 | 37.69 | 37.43 | 37.60 | 9,072 | +0.25(+0.67%) |
Oct 27, 2023 | 37.62 | 37.62 | 37.25 | 37.35 | 15,269 | -0.04(-0.11%) |
Oct 26, 2023 | 37.65 | 37.69 | 37.33 | 37.39 | 40,278 | -0.36(-0.95%) |
Oct 25, 2023 | 37.95 | 37.95 | 37.69 | 37.75 | 891,062 | -0.33(-0.87%) |
Oct 24, 2023 | 38.05 | 38.15 | 37.94 | 38.08 | 291,647 | +0.18(+0.47%) |
Oct 23, 2023 | 37.78 | 38.16 | 37.68 | 37.90 | 14,892 | -0.06(-0.16%) |
Oct 20, 2023 | 38.20 | 38.21 | 37.96 | 37.96 | 10,852 | -0.34(-0.89%) |
Oct 19, 2023 | 38.54 | 38.66 | 38.23 | 38.30 | 26,179 | -0.22(-0.57%) |
Oct 18, 2023 | 38.73 | 38.76 | 38.46 | 38.52 | 20,170 | -0.38(-0.98%) |
Oct 17, 2023 | 38.70 | 39.02 | 38.61 | 38.90 | 16,999 | +0.00(+0.00%) |
Oct 16, 2023 | 38.70 | 38.94 | 38.70 | 38.90 | 17,556 | +0.29(+0.75%) |
Oct 13, 2023 | 38.89 | 38.91 | 38.52 | 38.61 | 17,773 | -0.15(-0.39%) |
Oct 12, 2023 | 38.82 | 38.92 | 38.61 | 38.76 | 33,308 | -0.18(-0.46%) |
Oct 11, 2023 | 38.82 | 38.96 | 38.72 | 38.94 | 18,464 | +0.13(+0.33%) |
Oct 10, 2023 | 38.71 | 38.94 | 38.71 | 38.81 | 16,319 | +0.15(+0.39%) |
Oct 09, 2023 | 38.38 | 38.67 | 38.34 | 38.66 | 58,199 | +0.23(+0.60%) |
Oct 06, 2023 | 37.95 | 38.57 | 37.95 | 38.43 | 34,050 | +0.27(+0.71%) |
Oct 05, 2023 | 38.10 | 38.20 | 37.95 | 38.16 | 52,754 | -0.06(-0.16%) |
Oct 04, 2023 | 38.02 | 38.23 | 37.94 | 38.22 | 25,951 | +0.25(+0.66%) |
Oct 03, 2023 | 38.16 | 38.24 | 37.86 | 37.97 | 34,588 | -0.31(-0.81%) |
Oct 02, 2023 | 38.28 | 38.40 | 38.14 | 38.28 | 46,548 | -0.07(-0.18%) |
Sep 29, 2023 | 38.57 | 38.57 | 38.24 | 38.35 | 75,022 | -0.06(-0.16%) |
Sep 28, 2023 | 38.23 | 38.49 | 38.17 | 38.41 | 41,209 | +0.19(+0.50%) |
Sep 27, 2023 | 38.34 | 38.34 | 38.01 | 38.22 | 50,573 | -0.02(-0.05%) |
Sep 26, 2023 | 38.43 | 38.47 | 38.15 | 38.24 | 35,478 | -0.39(-1.01%) |
Sep 25, 2023 | 38.36 | 38.63 | 38.54 | 38.63 | 77,805 | +0.09(+0.23%) |
Sep 22, 2023 | 38.56 | 38.72 | 38.48 | 38.54 | 29,708 | +0.00(+0.00%) |
Sep 21, 2023 | 38.76 | 38.77 | 38.54 | 38.54 | 33,267 | -0.48(-1.23%) |
Sep 20, 2023 | 39.32 | 39.37 | 39.01 | 39.02 | 78,767 | -0.26(-0.66%) |
Sep 19, 2023 | 39.31 | 39.31 | 39.09 | 39.28 | 25,851 | -0.08(-0.20%) |
Sep 18, 2023 | 39.23 | 39.43 | 39.23 | 39.36 | 46,032 | +0.02(+0.05%) |
Sep 15, 2023 | 39.58 | 39.60 | 39.32 | 39.34 | 48,485 | -0.35(-0.88%) |
Sep 14, 2023 | 39.53 | 39.71 | 39.46 | 39.69 | 48,273 | +0.27(+0.68%) |
Sep 13, 2023 | 39.42 | 39.50 | 39.35 | 39.42 | 42,208 | +0.02(+0.05%) |
Sep 12, 2023 | 39.37 | 39.56 | 39.37 | 39.40 | 74,504 | -0.16(-0.40%) |
Sep 11, 2023 | 39.50 | 39.57 | 39.43 | 39.56 | 33,297 | +0.19(+0.48%) |
Sep 08, 2023 | 39.35 | 39.47 | 39.28 | 39.37 | 24,337 | +0.07(+0.18%) |
Sep 07, 2023 | 39.22 | 39.37 | 39.19 | 39.30 | 29,608 | -0.12(-0.31%) |
Sep 06, 2023 | 39.55 | 39.55 | 39.27 | 39.42 | 81,867 | -0.19(-0.48%) |
Sep 05, 2023 | 39.70 | 39.70 | 39.55 | 39.61 | 22,114 | -0.05(-0.13%) |
Sep 01, 2023 | 39.86 | 39.86 | 39.64 | 39.66 | 36,420 | -0.01(-0.03%) |
Aug 31, 2023 | 39.73 | 39.77 | 39.64 | 39.67 | 90,577 | -0.02(-0.05%) |
Aug 30, 2023 | 39.62 | 39.70 | 39.55 | 39.69 | 29,728 | +0.15(+0.38%) |
Aug 29, 2023 | 39.18 | 39.55 | 39.17 | 39.54 | 22,832 | +0.39(+0.99%) |
Aug 28, 2023 | 39.04 | 39.17 | 39.04 | 39.15 | 17,327 | +0.18(+0.47%) |
Aug 25, 2023 | 38.82 | 39.05 | 38.67 | 38.97 | 25,598 | +0.18(+0.46%) |
Aug 24, 2023 | 39.20 | 39.22 | 38.77 | 38.79 | 76,561 | -0.38(-0.97%) |
Aug 23, 2023 | 38.94 | 39.23 | 38.91 | 39.17 | 236,634 | +0.31(+0.80%) |
Aug 22, 2023 | 39.06 | 39.06 | 38.83 | 38.86 | 54,455 | -0.08(-0.21%) |
Aug 21, 2023 | 38.88 | 38.99 | 38.70 | 38.94 | 28,430 | +0.19(+0.49%) |
Aug 18, 2023 | 38.57 | 38.79 | 38.56 | 38.75 | 38,105 | +0.00(+0.00%) |
Aug 17, 2023 | 39.06 | 39.06 | 38.71 | 38.75 | 81,017 | -0.22(-0.56%) |
Aug 16, 2023 | 39.18 | 39.23 | 38.97 | 38.97 | 43,998 | -0.21(-0.54%) |
Aug 15, 2023 | 39.30 | 39.34 | 39.14 | 39.18 | 90,517 | -0.31(-0.79%) |
Aug 14, 2023 | 39.29 | 39.49 | 39.26 | 39.49 | 47,414 | +0.14(+0.36%) |
Aug 11, 2023 | 39.24 | 39.39 | 39.20 | 39.35 | 97,760 | +0.01(+0.03%) |
Aug 10, 2023 | 39.54 | 39.69 | 39.25 | 39.34 | 102,915 | -0.01(-0.03%) |
Aug 09, 2023 | 39.59 | 39.59 | 39.33 | 39.35 | 104,016 | -0.17(-0.44%) |
Aug 08, 2023 | 39.39 | 39.55 | 39.29 | 39.52 | 46,470 | -0.12(-0.32%) |
Aug 07, 2023 | 39.52 | 39.65 | 39.49 | 39.65 | 105,086 | +0.24(+0.61%) |
Aug 04, 2023 | 39.63 | 39.79 | 39.37 | 39.41 | 119,639 | -0.15(-0.38%) |
Aug 03, 2023 | 39.48 | 39.61 | 39.43 | 39.56 | 139,527 | -0.07(-0.18%) |
Aug 02, 2023 | 39.81 | 39.81 | 39.55 | 39.63 | 296,985 | -0.39(-0.97%) |
Aug 01, 2023 | 40.02 | 40.03 | 39.90 | 40.02 | 451,065 | -0.06(-0.15%) |
Jul 31, 2023 | 40.09 | 40.11 | 39.98 | 40.08 | 228,844 | +0.05(+0.12%) |
Jul 28, 2023 | 39.99 | 40.08 | 39.93 | 40.03 | 314,732 | +0.27(+0.68%) |
Jul 27, 2023 | 40.16 | 40.17 | 39.70 | 39.76 | 258,713 | -0.20(-0.50%) |
Jul 26, 2023 | 39.90 | 40.00 | 39.81 | 39.96 | 321,023 | +0.00(+0.00%) |
Jul 25, 2023 | 39.86 | 40.02 | 39.78 | 39.96 | 391,046 | +0.09(+0.23%) |
Jul 24, 2023 | 39.82 | 40.06 | 39.75 | 39.87 | 681,829 | +0.13(+0.33%) |
Jul 21, 2023 | 39.87 | 39.91 | 39.71 | 39.74 | 1,263,616 | +0.02(+0.05%) |
Jul 20, 2023 | 39.93 | 39.97 | 39.63 | 39.72 | 93,289 | -0.28(-0.70%) |
Jul 19, 2023 | 39.92 | 40.09 | 39.92 | 40.00 | 80,194 | +0.09(+0.22%) |
Jul 18, 2023 | 39.58 | 39.96 | 39.58 | 39.91 | 34,392 | +0.30(+0.77%) |
Jul 17, 2023 | 39.49 | 39.67 | 39.46 | 39.61 | 45,961 | +0.22(+0.56%) |
Jul 14, 2023 | 39.54 | 39.55 | 39.36 | 39.39 | 190,490 | -0.07(-0.18%) |
Jul 13, 2023 | 39.38 | 39.55 | 39.30 | 39.46 | 21,438 | +0.33(+0.85%) |
Jul 12, 2023 | 39.15 | 39.29 | 39.11 | 39.13 | 18,658 | +0.28(+0.72%) |
Jul 11, 2023 | 38.66 | 38.85 | 38.65 | 38.85 | 58,034 | +0.28(+0.73%) |
Jul 10, 2023 | 38.47 | 38.59 | 38.47 | 38.57 | 34,295 | +0.02(+0.05%) |
Jul 07, 2023 | 38.66 | 38.82 | 38.55 | 38.55 | 7,981 | -0.06(-0.17%) |
Jul 06, 2023 | 38.45 | 38.63 | 38.36 | 38.61 | 9,921 | -0.32(-0.82%) |
Jul 05, 2023 | 38.87 | 38.98 | 38.87 | 38.93 | 12,187 | -0.05(-0.13%) |
Jul 03, 2023 | 38.91 | 39.01 | 38.91 | 38.98 | 5,313 | -0.02(-0.06%) |
Jun 30, 2023 | 38.84 | 39.00 | 38.84 | 39.00 | 6,225 | +0.51(+1.33%) |
Jun 29, 2023 | 38.24 | 38.49 | 38.23 | 38.49 | 7,709 | +0.22(+0.57%) |
Jun 28, 2023 | 38.23 | 38.40 | 38.20 | 38.27 | 19,789 | -0.07(-0.17%) |
Jun 27, 2023 | 38.05 | 38.36 | 38.02 | 38.34 | 15,256 | +0.41(+1.08%) |
Jun 26, 2023 | 37.97 | 38.16 | 37.93 | 37.93 | 7,449 | -0.22(-0.59%) |
Jun 23, 2023 | 38.10 | 38.22 | 38.06 | 38.15 | 21,231 | -0.24(-0.63%) |
Jun 22, 2023 | 38.08 | 38.39 | 38.08 | 38.39 | 685,616 | +0.17(+0.44%) |
Jun 21, 2023 | 38.23 | 38.38 | 38.21 | 38.22 | 90,051 | -0.20(-0.52%) |
Jun 20, 2023 | 38.35 | 38.49 | 38.24 | 38.42 | 48,563 | -0.13(-0.33%) |
Jun 16, 2023 | 38.80 | 38.81 | 38.55 | 38.55 | 23,808 | -0.15(-0.39%) |
Jun 15, 2023 | 38.26 | 38.76 | 38.26 | 38.70 | 11,165 | +0.48(+1.27%) |
Jun 14, 2023 | 38.30 | 38.39 | 38.08 | 38.22 | 11,446 | -0.01(-0.04%) |
Jun 13, 2023 | 38.13 | 38.27 | 38.10 | 38.23 | 12,229 | +0.26(+0.68%) |
Jun 12, 2023 | 37.71 | 37.97 | 37.70 | 37.97 | 7,624 | +0.32(+0.86%) |
Jun 09, 2023 | 37.72 | 37.81 | 37.61 | 37.65 | 6,025 | +0.05(+0.13%) |
Jun 08, 2023 | 37.31 | 37.60 | 37.31 | 37.60 | 15,783 | +0.23(+0.63%) |
Jun 07, 2023 | 37.60 | 37.60 | 37.33 | 37.36 | 7,141 | -0.16(-0.44%) |
Jun 06, 2023 | 37.37 | 37.52 | 37.36 | 37.52 | 69,674 | +0.12(+0.33%) |
Jun 05, 2023 | 37.55 | 37.62 | 37.40 | 37.40 | 22,774 | -0.12(-0.31%) |
Jun 02, 2023 | 37.27 | 37.54 | 37.17 | 37.52 | 15,332 | +0.56(+1.50%) |