Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 100 | +0.83(+1.71%) |
May 30, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48 | +0.36(+0.74%) |
May 29, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 29 | -0.65(-1.33%) |
May 28, 2024 | 49.01 | 49.01 | 48.94 | 48.94 | 2,530 | -0.11(-0.23%) |
May 24, 2024 | 49.02 | 49.05 | 49.02 | 49.05 | 250 | +0.25(+0.52%) |
May 23, 2024 | 49.20 | 49.20 | 48.80 | 48.80 | 319 | -0.56(-1.12%) |
May 22, 2024 | 49.44 | 49.44 | 49.35 | 49.35 | 1,120 | -0.33(-0.67%) |
May 21, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 9 | -0.18(-0.35%) |
May 20, 2024 | 49.96 | 49.96 | 49.86 | 49.86 | 1,003 | -0.08(-0.15%) |
May 17, 2024 | 49.91 | 49.94 | 49.91 | 49.94 | 704 | +0.17(+0.33%) |
May 16, 2024 | 49.96 | 49.96 | 49.77 | 49.77 | 183 | -0.01(-0.03%) |
May 15, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 84 | +0.09(+0.17%) |
May 14, 2024 | 49.79 | 49.79 | 49.62 | 49.70 | 2,665 | +0.14(+0.29%) |
May 13, 2024 | 49.57 | 49.57 | 49.56 | 49.56 | 1,009 | -0.07(-0.14%) |
May 10, 2024 | 49.60 | 49.63 | 49.49 | 49.63 | 1,306 | +0.07(+0.13%) |
May 09, 2024 | 49.46 | 49.56 | 49.41 | 49.56 | 1,112 | +0.34(+0.68%) |
May 08, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 80 | -0.04(-0.09%) |
May 07, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 54 | +0.27(+0.56%) |
May 06, 2024 | 48.90 | 49.00 | 48.90 | 49.00 | 792 | +0.39(+0.81%) |
May 03, 2024 | 48.39 | 48.60 | 48.39 | 48.60 | 458 | +0.37(+0.78%) |
May 02, 2024 | 48.10 | 48.25 | 48.10 | 48.23 | 12,940 | +0.19(+0.39%) |
May 01, 2024 | 48.01 | 48.04 | 48.01 | 48.04 | 210 | -0.19(-0.39%) |
Apr 30, 2024 | 48.50 | 48.50 | 48.23 | 48.23 | 251 | -0.91(-1.86%) |
Apr 29, 2024 | 49.18 | 49.18 | 49.01 | 49.14 | 321 | +0.22(+0.45%) |
Apr 26, 2024 | 48.96 | 48.96 | 48.92 | 48.92 | 2,663 | -0.11(-0.23%) |
Apr 25, 2024 | 48.83 | 49.03 | 48.77 | 49.03 | 1,392 | -0.17(-0.34%) |
Apr 24, 2024 | 49.03 | 49.20 | 48.94 | 49.20 | 1,959 | +0.20(+0.41%) |
Apr 23, 2024 | 49.10 | 49.10 | 49.00 | 49.00 | 252 | +0.41(+0.84%) |
Apr 22, 2024 | 48.04 | 48.67 | 48.04 | 48.59 | 1,434 | +0.47(+0.97%) |
Apr 19, 2024 | 48.10 | 48.12 | 48.10 | 48.12 | 1,121 | +0.39(+0.81%) |
Apr 18, 2024 | 47.84 | 48.12 | 47.69 | 47.74 | 10,487 | +0.06(+0.13%) |
Apr 17, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 75 | -0.31(-0.65%) |
Apr 16, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 17 | -0.32(-0.66%) |
Apr 15, 2024 | 49.28 | 49.32 | 48.31 | 48.31 | 1,594 | -0.30(-0.61%) |
Apr 12, 2024 | 48.46 | 48.60 | 48.46 | 48.60 | 253 | -0.68(-1.39%) |
Apr 11, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 155 | -0.19(-0.38%) |
Apr 10, 2024 | 49.39 | 49.48 | 49.23 | 49.48 | 4,218 | -0.63(-1.25%) |
Apr 09, 2024 | 50.46 | 50.46 | 49.98 | 50.11 | 592 | +0.01(+0.02%) |
Apr 08, 2024 | 50.24 | 50.24 | 50.10 | 50.10 | 299 | +0.05(+0.10%) |
Apr 05, 2024 | 49.63 | 50.11 | 49.63 | 50.05 | 1,447 | +0.20(+0.39%) |
Apr 04, 2024 | 49.80 | 49.85 | 49.80 | 49.85 | 339 | -0.25(-0.50%) |
Apr 03, 2024 | 49.93 | 50.22 | 49.93 | 50.10 | 20,394 | +0.19(+0.38%) |
Apr 02, 2024 | 49.70 | 49.91 | 49.70 | 49.91 | 188 | -0.21(-0.42%) |
Apr 01, 2024 | 50.15 | 50.15 | 50.12 | 50.12 | 295 | -0.20(-0.40%) |
Mar 28, 2024 | 50.24 | 50.32 | 50.24 | 50.32 | 735 | +0.42(+0.83%) |
Mar 27, 2024 | 49.57 | 49.91 | 49.57 | 49.91 | 558 | +0.85(+1.73%) |
Mar 26, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 71 | -0.20(-0.40%) |
Mar 25, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 91 | -0.02(-0.03%) |
Mar 22, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 100 | -0.42(-0.84%) |
Mar 21, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 59 | +0.52(+1.06%) |
Mar 20, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 0 | +0.49(+1.01%) |
Mar 19, 2024 | 48.48 | 48.68 | 48.48 | 48.68 | 316 | +0.28(+0.58%) |
Mar 18, 2024 | 48.44 | 48.61 | 48.40 | 48.40 | 651 | +0.07(+0.15%) |
Mar 15, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 100 | +0.18(+0.37%) |
Mar 14, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 0 | -0.43(-0.89%) |
Mar 13, 2024 | 48.64 | 48.64 | 48.58 | 48.58 | 1,043 | +0.53(+1.10%) |
Mar 12, 2024 | 48.17 | 48.17 | 48.05 | 48.05 | 553 | -0.07(-0.14%) |
Mar 11, 2024 | 47.77 | 48.12 | 47.77 | 48.12 | 179 | +0.28(+0.58%) |
Mar 08, 2024 | 47.93 | 47.93 | 47.84 | 47.84 | 302 | +0.03(+0.06%) |
Mar 07, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 11 | +0.30(+0.62%) |
Mar 06, 2024 | 47.47 | 47.60 | 47.47 | 47.52 | 667 | +0.27(+0.57%) |
Mar 05, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 134 | +0.13(+0.29%) |
Mar 04, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 42 | -0.03(-0.06%) |
Mar 01, 2024 | 47.16 | 47.16 | 47.14 | 47.14 | 948 | +0.07(+0.14%) |
Feb 29, 2024 | 46.84 | 47.07 | 46.83 | 47.07 | 2,231 | +0.34(+0.73%) |
Feb 28, 2024 | 46.92 | 46.92 | 46.73 | 46.73 | 539 | -0.25(-0.53%) |
Feb 27, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 23 | +0.23(+0.50%) |
Feb 26, 2024 | 46.62 | 46.78 | 46.62 | 46.75 | 389 | -0.09(-0.20%) |
Feb 23, 2024 | 46.90 | 46.91 | 46.74 | 46.84 | 2,095 | +0.05(+0.10%) |
Feb 22, 2024 | 46.80 | 46.80 | 46.79 | 46.79 | 179 | +0.24(+0.53%) |
Feb 21, 2024 | 46.48 | 46.55 | 46.17 | 46.55 | 5,485 | +0.43(+0.93%) |
Feb 20, 2024 | 46.27 | 46.27 | 46.12 | 46.12 | 149 | -0.31(-0.66%) |
Feb 16, 2024 | 46.72 | 46.73 | 46.43 | 46.43 | 672 | -0.20(-0.44%) |
Feb 15, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 75 | +0.75(+1.64%) |
Feb 14, 2024 | 45.58 | 45.87 | 45.46 | 45.87 | 3,987 | +0.31(+0.69%) |
Feb 13, 2024 | 45.66 | 45.68 | 45.24 | 45.56 | 1,835 | -0.74(-1.59%) |
Feb 12, 2024 | 46.24 | 46.41 | 46.24 | 46.30 | 1,297 | +0.45(+0.98%) |
Feb 09, 2024 | 45.51 | 45.85 | 45.51 | 45.85 | 1,077 | +0.23(+0.49%) |
Feb 08, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 0 | +0.16(+0.35%) |
Feb 07, 2024 | 45.50 | 45.50 | 45.47 | 45.47 | 386 | +0.05(+0.12%) |
Feb 06, 2024 | 45.49 | 45.49 | 45.38 | 45.41 | 786 | +0.14(+0.31%) |
Feb 05, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 169 | -0.29(-0.64%) |
Feb 02, 2024 | 45.13 | 45.59 | 45.13 | 45.56 | 1,951 | +0.14(+0.31%) |
Feb 01, 2024 | 45.72 | 45.72 | 45.25 | 45.42 | 547 | -0.24(-0.53%) |
Jan 31, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 38 | -0.86(-1.86%) |
Jan 30, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 0 | +0.22(+0.49%) |
Jan 29, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 1 | +0.16(+0.34%) |
Jan 26, 2024 | 46.29 | 46.29 | 46.14 | 46.14 | 1,355 | +0.07(+0.16%) |
Jan 25, 2024 | 46.08 | 46.08 | 46.07 | 46.07 | 431 | +0.28(+0.60%) |
Jan 24, 2024 | 45.82 | 45.99 | 45.79 | 45.79 | 401 | +0.24(+0.53%) |
Jan 23, 2024 | 45.40 | 45.55 | 45.40 | 45.55 | 779 | +0.09(+0.20%) |
Jan 22, 2024 | 45.50 | 45.50 | 45.46 | 45.46 | 879 | +0.15(+0.33%) |
Jan 19, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 100 | +0.47(+1.05%) |
Jan 18, 2024 | 44.51 | 44.84 | 44.51 | 44.84 | 621 | +0.41(+0.91%) |
Jan 17, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 100 | -0.24(-0.54%) |
Jan 16, 2024 | 44.71 | 44.72 | 44.50 | 44.68 | 1,665 | -0.46(-1.01%) |
Jan 12, 2024 | 45.06 | 45.13 | 45.03 | 45.13 | 4,659 | -0.04(-0.10%) |
Jan 11, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 80 | -0.06(-0.12%) |
Jan 10, 2024 | 45.25 | 45.25 | 45.23 | 45.23 | 2,417 | -0.25(-0.54%) |
Jan 09, 2024 | 45.45 | 45.48 | 45.45 | 45.48 | 288 | -0.39(-0.85%) |
Jan 08, 2024 | 45.43 | 45.87 | 45.43 | 45.87 | 510 | +0.29(+0.63%) |
Jan 05, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 100 | +0.10(+0.22%) |
Jan 04, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 118 | -0.29(-0.63%) |
Jan 03, 2024 | 45.84 | 45.84 | 45.77 | 45.77 | 225 | -0.53(-1.15%) |
Jan 02, 2024 | 46.47 | 46.47 | 46.30 | 46.30 | 830 | +0.05(+0.11%) |
Dec 29, 2023 | 46.19 | 46.25 | 46.19 | 46.25 | 194 | -0.18(-0.39%) |
Dec 28, 2023 | 46.54 | 46.54 | 46.43 | 46.43 | 398 | -0.22(-0.47%) |
Dec 27, 2023 | 46.45 | 46.65 | 46.41 | 46.65 | 1,180 | +0.14(+0.30%) |
Dec 26, 2023 | 46.60 | 46.60 | 46.51 | 46.51 | 357 | +0.50(+1.08%) |
Dec 22, 2023 | 46.03 | 46.03 | 46.01 | 46.01 | 247 | +0.08(+0.17%) |
Dec 21, 2023 | 45.65 | 45.93 | 45.65 | 45.93 | 815 | +0.49(+1.07%) |
Dec 20, 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 168 | -0.76(-1.65%) |
Dec 19, 2023 | 45.98 | 46.21 | 45.98 | 46.21 | 2,247 | +0.42(+0.91%) |
Dec 18, 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 46 | -0.06(-0.12%) |
Dec 15, 2023 | 45.66 | 45.85 | 45.66 | 45.85 | 202 | -0.32(-0.70%) |
Dec 14, 2023 | 46.09 | 46.24 | 46.09 | 46.17 | 1,497 | +0.97(+2.14%) |
Dec 13, 2023 | 44.40 | 45.20 | 44.40 | 45.20 | 596 | +0.94(+2.12%) |
Dec 12, 2023 | 44.31 | 44.31 | 44.26 | 44.26 | 206 | -0.31(-0.69%) |
Dec 11, 2023 | 44.57 | 44.67 | 44.57 | 44.57 | 229 | +0.39(+0.87%) |
Dec 08, 2023 | 44.02 | 44.18 | 44.02 | 44.18 | 5,735 | +0.16(+0.37%) |
Dec 07, 2023 | 43.92 | 44.02 | 43.92 | 44.02 | 290 | +0.31(+0.70%) |
Dec 06, 2023 | 43.72 | 43.72 | 43.71 | 43.71 | 680 | -0.00(-0.01%) |
Dec 05, 2023 | 43.88 | 43.88 | 43.72 | 43.72 | 395 | -0.69(-1.56%) |
Dec 04, 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 37 | +0.35(+0.78%) |
Dec 01, 2023 | 43.47 | 44.06 | 43.47 | 44.06 | 230 | +0.80(+1.84%) |
Nov 30, 2023 | 43.06 | 43.27 | 43.06 | 43.27 | 867 | +0.46(+1.07%) |
Nov 29, 2023 | 42.63 | 43.07 | 42.63 | 42.81 | 2,576 | +0.10(+0.24%) |
Nov 28, 2023 | 42.62 | 42.71 | 42.62 | 42.71 | 516 | -0.19(-0.45%) |
Nov 27, 2023 | 42.72 | 42.90 | 42.72 | 42.90 | 2,062 | -0.08(-0.20%) |
Nov 24, 2023 | 42.89 | 42.98 | 42.89 | 42.98 | 179 | +0.11(+0.25%) |
Nov 22, 2023 | 42.53 | 42.87 | 42.53 | 42.87 | 1,033 | +0.14(+0.34%) |
Nov 21, 2023 | 42.95 | 42.95 | 42.66 | 42.73 | 875 | -0.32(-0.73%) |
Nov 20, 2023 | 42.71 | 43.05 | 42.71 | 43.05 | 3,732 | +0.15(+0.36%) |
Nov 17, 2023 | 42.91 | 42.91 | 42.74 | 42.89 | 1,664 | +0.41(+0.96%) |
Nov 16, 2023 | 42.22 | 42.48 | 42.22 | 42.48 | 1,635 | -0.23(-0.53%) |
Nov 15, 2023 | 42.78 | 42.85 | 42.69 | 42.71 | 698 | +0.30(+0.70%) |
Nov 14, 2023 | 42.32 | 42.41 | 42.32 | 42.41 | 8,105 | +1.19(+2.90%) |
Nov 13, 2023 | 41.01 | 41.22 | 41.01 | 41.22 | 205 | +0.01(+0.03%) |
Nov 10, 2023 | 41.21 | 41.21 | 41.21 | 41.21 | 101 | +0.55(+1.36%) |
Nov 09, 2023 | 41.02 | 41.02 | 40.63 | 40.65 | 2,032 | -0.31(-0.76%) |
Nov 08, 2023 | 40.84 | 40.96 | 40.84 | 40.96 | 204 | -0.19(-0.47%) |
Nov 07, 2023 | 41.18 | 41.19 | 41.16 | 41.16 | 1,448 | -0.29(-0.70%) |
Nov 06, 2023 | 41.76 | 41.76 | 41.45 | 41.45 | 1,023 | -0.25(-0.59%) |
Nov 03, 2023 | 41.81 | 41.81 | 41.69 | 41.69 | 271 | +0.47(+1.14%) |
Nov 02, 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 74 | +1.02(+2.54%) |
Nov 01, 2023 | 40.13 | 40.20 | 39.99 | 40.20 | 726 | -0.05(-0.11%) |
Oct 31, 2023 | 40.16 | 40.25 | 40.15 | 40.25 | 14,722 | +0.24(+0.59%) |
Oct 30, 2023 | 39.88 | 40.01 | 39.88 | 40.01 | 1,198 | +0.36(+0.91%) |
Oct 27, 2023 | 39.83 | 39.83 | 39.65 | 39.65 | 379 | -0.54(-1.34%) |
Oct 26, 2023 | 40.13 | 40.24 | 40.13 | 40.19 | 797 | +0.16(+0.41%) |
Oct 25, 2023 | 39.98 | 40.02 | 39.98 | 40.02 | 2,524 | -0.24(-0.60%) |
Oct 24, 2023 | 40.20 | 40.27 | 40.20 | 40.27 | 1,302 | +0.08(+0.19%) |
Oct 23, 2023 | 40.19 | 40.19 | 40.19 | 40.19 | 4 | -0.65(-1.58%) |
Oct 20, 2023 | 40.84 | 40.84 | 40.84 | 40.84 | 206 | -0.68(-1.64%) |
Oct 19, 2023 | 41.78 | 41.78 | 41.50 | 41.52 | 462 | -0.31(-0.74%) |
Oct 18, 2023 | 41.83 | 41.83 | 41.83 | 41.83 | 63 | -0.48(-1.14%) |
Oct 17, 2023 | 42.36 | 42.36 | 42.32 | 42.32 | 463 | +0.32(+0.77%) |
Oct 16, 2023 | 42.07 | 42.07 | 41.99 | 41.99 | 1,465 | +0.66(+1.59%) |
Oct 13, 2023 | 41.54 | 41.55 | 41.34 | 41.34 | 14,622 | +0.01(+0.03%) |
Oct 12, 2023 | 41.52 | 41.52 | 41.33 | 41.33 | 247 | -0.34(-0.82%) |
Oct 11, 2023 | 41.66 | 41.69 | 41.56 | 41.67 | 1,881 | -0.03(-0.07%) |
Oct 10, 2023 | 41.81 | 41.81 | 41.70 | 41.70 | 1,043 | +0.08(+0.20%) |
Oct 09, 2023 | 41.25 | 41.61 | 41.25 | 41.61 | 1,967 | +0.85(+2.09%) |
Oct 06, 2023 | 40.31 | 40.90 | 40.29 | 40.76 | 2,933 | +0.30(+0.75%) |
Oct 05, 2023 | 40.46 | 40.46 | 40.46 | 40.46 | 1 | +0.01(+0.02%) |
Oct 04, 2023 | 40.30 | 40.45 | 40.30 | 40.45 | 792 | -0.02(-0.05%) |
Oct 03, 2023 | 40.47 | 40.47 | 40.47 | 40.47 | 1 | -0.44(-1.07%) |
Oct 02, 2023 | 40.91 | 40.91 | 40.91 | 40.91 | 26 | -0.56(-1.34%) |
Sep 29, 2023 | 41.72 | 41.72 | 41.46 | 41.46 | 129 | -0.29(-0.70%) |
Sep 28, 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 99 | +0.27(+0.65%) |
Sep 27, 2023 | 41.54 | 41.54 | 41.49 | 41.49 | 934 | +0.41(+0.99%) |
Sep 26, 2023 | 41.09 | 41.09 | 41.08 | 41.08 | 388 | -0.61(-1.46%) |
Sep 25, 2023 | 41.62 | 41.69 | 41.62 | 41.69 | 961 | +0.37(+0.90%) |
Sep 22, 2023 | 41.32 | 41.32 | 41.32 | 41.32 | 101 | -0.22(-0.52%) |
Sep 21, 2023 | 41.75 | 41.75 | 41.54 | 41.54 | 442 | -0.48(-1.14%) |
Sep 20, 2023 | 42.34 | 42.34 | 42.01 | 42.01 | 319 | -0.28(-0.66%) |
Sep 19, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 0 | -0.15(-0.35%) |
Sep 18, 2023 | 42.49 | 42.57 | 42.37 | 42.44 | 968 | -0.07(-0.17%) |
Sep 15, 2023 | 42.48 | 42.54 | 42.48 | 42.52 | 2,648 | -0.37(-0.86%) |
Sep 14, 2023 | 42.89 | 42.89 | 42.89 | 42.89 | 36 | +0.61(+1.45%) |
Sep 13, 2023 | 42.27 | 42.27 | 42.27 | 42.27 | 70 | -0.17(-0.41%) |
Sep 12, 2023 | 42.53 | 42.53 | 42.44 | 42.44 | 265 | +0.29(+0.69%) |
Sep 11, 2023 | 42.15 | 42.15 | 42.15 | 42.15 | 0 | -0.16(-0.39%) |
Sep 08, 2023 | 42.19 | 42.40 | 42.19 | 42.32 | 1,202 | +0.14(+0.33%) |
Sep 07, 2023 | 42.47 | 42.47 | 42.08 | 42.18 | 923 | -0.13(-0.30%) |
Sep 06, 2023 | 42.26 | 42.42 | 42.26 | 42.31 | 13,284 | -0.47(-1.10%) |
Sep 05, 2023 | 42.83 | 42.83 | 42.77 | 42.77 | 306 | -0.44(-1.02%) |
Sep 01, 2023 | 43.22 | 43.22 | 43.22 | 43.22 | 101 | +0.59(+1.37%) |
Aug 31, 2023 | 42.88 | 42.88 | 42.63 | 42.63 | 279 | -0.31(-0.72%) |
Aug 30, 2023 | 42.95 | 43.00 | 42.93 | 42.94 | 4,805 | +0.13(+0.31%) |
Aug 29, 2023 | 42.48 | 42.81 | 42.48 | 42.81 | 182 | +0.19(+0.44%) |
Aug 28, 2023 | 42.55 | 42.62 | 42.55 | 42.62 | 292 | +0.23(+0.55%) |
Aug 25, 2023 | 42.04 | 42.47 | 42.04 | 42.39 | 1,400 | +0.18(+0.43%) |
Aug 24, 2023 | 42.38 | 42.38 | 42.20 | 42.20 | 3,803 | -0.19(-0.44%) |
Aug 23, 2023 | 42.23 | 42.39 | 42.19 | 42.39 | 1,002 | +0.21(+0.49%) |
Aug 22, 2023 | 42.22 | 42.22 | 42.18 | 42.18 | 683 | -0.36(-0.86%) |
Aug 21, 2023 | 42.55 | 42.55 | 42.55 | 42.55 | 107 | -0.12(-0.29%) |
Aug 18, 2023 | 42.69 | 42.71 | 42.64 | 42.67 | 599 | +0.12(+0.27%) |
Aug 17, 2023 | 42.75 | 42.75 | 42.55 | 42.55 | 3,136 | +0.02(+0.06%) |
Aug 16, 2023 | 42.53 | 42.53 | 42.53 | 42.53 | 28 | -0.15(-0.36%) |
Aug 15, 2023 | 42.80 | 42.80 | 42.68 | 42.68 | 304 | -0.67(-1.54%) |
Aug 14, 2023 | 43.34 | 43.35 | 43.34 | 43.35 | 455 | -0.24(-0.54%) |
Aug 11, 2023 | 43.60 | 43.60 | 43.52 | 43.59 | 1,051 | +0.08(+0.17%) |
Aug 10, 2023 | 43.49 | 43.51 | 43.49 | 43.51 | 989 | -0.17(-0.40%) |
Aug 09, 2023 | 43.85 | 43.85 | 43.68 | 43.68 | 329 | -0.00(-0.01%) |
Aug 08, 2023 | 43.27 | 43.69 | 43.27 | 43.69 | 317 | -0.36(-0.82%) |
Aug 07, 2023 | 43.96 | 44.05 | 43.96 | 44.05 | 297 | +0.36(+0.83%) |
Aug 04, 2023 | 43.68 | 43.68 | 43.68 | 43.68 | 101 | -0.17(-0.40%) |
Aug 03, 2023 | 43.42 | 43.86 | 43.42 | 43.86 | 268 | +0.09(+0.22%) |
Aug 02, 2023 | 43.62 | 43.76 | 43.62 | 43.76 | 195 | -0.32(-0.71%) |
Aug 01, 2023 | 44.02 | 44.08 | 43.98 | 44.08 | 395 | +0.07(+0.15%) |
Jul 31, 2023 | 44.03 | 44.03 | 43.89 | 44.01 | 830 | +0.17(+0.39%) |
Jul 28, 2023 | 43.80 | 43.84 | 43.80 | 43.84 | 218 | +0.28(+0.63%) |
Jul 27, 2023 | 43.90 | 43.90 | 43.56 | 43.56 | 1,082 | -0.29(-0.66%) |
Jul 26, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 18 | +0.25(+0.57%) |
Jul 25, 2023 | 43.47 | 43.60 | 43.47 | 43.60 | 308 | +0.25(+0.57%) |
Jul 24, 2023 | 43.36 | 43.36 | 43.36 | 43.36 | 92 | +0.16(+0.38%) |
Jul 21, 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 101 | -0.18(-0.42%) |
Jul 20, 2023 | 43.38 | 43.38 | 43.38 | 43.38 | 0 | -0.04(-0.09%) |
Jul 19, 2023 | 43.37 | 43.42 | 43.30 | 43.42 | 565 | +0.33(+0.77%) |
Jul 18, 2023 | 42.96 | 43.09 | 42.95 | 43.09 | 417 | +0.73(+1.73%) |
Jul 17, 2023 | 42.32 | 42.35 | 42.32 | 42.35 | 1,076 | +0.11(+0.26%) |
Jul 14, 2023 | 42.24 | 42.24 | 42.24 | 42.24 | 101 | -0.40(-0.93%) |
Jul 13, 2023 | 42.61 | 42.64 | 42.49 | 42.64 | 799 | +0.31(+0.72%) |
Jul 12, 2023 | 42.48 | 42.48 | 42.33 | 42.33 | 308 | +0.07(+0.16%) |
Jul 11, 2023 | 41.71 | 42.27 | 41.71 | 42.27 | 631 | +0.43(+1.04%) |
Jul 10, 2023 | 41.83 | 41.83 | 41.83 | 41.83 | 61 | +0.38(+0.91%) |
Jul 07, 2023 | 41.37 | 41.65 | 41.37 | 41.45 | 603 | +0.31(+0.75%) |
Jul 06, 2023 | 40.86 | 41.15 | 40.86 | 41.15 | 417 | -0.35(-0.85%) |
Jul 05, 2023 | 41.42 | 41.50 | 41.38 | 41.50 | 837 | -0.20(-0.47%) |
Jul 03, 2023 | 41.58 | 41.78 | 41.57 | 41.69 | 899 | +0.16(+0.39%) |
Jun 30, 2023 | 41.40 | 41.53 | 41.40 | 41.53 | 342 | +0.27(+0.65%) |
Jun 29, 2023 | 40.96 | 41.26 | 40.87 | 41.26 | 1,352 | +0.62(+1.53%) |
Jun 28, 2023 | 40.43 | 40.64 | 40.43 | 40.64 | 662 | -0.16(-0.40%) |
Jun 27, 2023 | 40.55 | 40.80 | 40.55 | 40.80 | 279 | +0.46(+1.13%) |
Jun 26, 2023 | 40.31 | 40.34 | 40.31 | 40.34 | 179 | +0.37(+0.93%) |
Jun 23, 2023 | 40.19 | 40.19 | 39.97 | 39.97 | 258 | -0.27(-0.68%) |
Jun 22, 2023 | 40.24 | 40.24 | 40.24 | 40.24 | 73 | -0.42(-1.03%) |
Jun 21, 2023 | 40.37 | 40.66 | 40.37 | 40.66 | 478 | -0.02(-0.04%) |
Jun 20, 2023 | 40.63 | 40.68 | 40.50 | 40.68 | 866 | -0.42(-1.02%) |
Jun 16, 2023 | 41.08 | 41.15 | 41.08 | 41.10 | 514 | -0.12(-0.29%) |