Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 40.42 | 40.59 | 40.20 | 40.42 | 2,413 | +0.00(+0.00%) |
May 23, 2024 | 40.90 | 40.90 | 40.17 | 40.42 | 3,095 | -0.87(-2.11%) |
May 22, 2024 | 41.70 | 41.70 | 41.29 | 41.29 | 2,040 | -0.48(-1.15%) |
May 21, 2024 | 42.11 | 42.11 | 41.67 | 41.77 | 1,478 | -0.84(-1.97%) |
May 20, 2024 | 42.11 | 42.61 | 41.85 | 42.61 | 3,470 | +0.89(+2.13%) |
May 17, 2024 | 41.86 | 41.98 | 41.72 | 41.72 | 1,216 | -0.44(-1.04%) |
May 16, 2024 | 42.37 | 42.37 | 41.87 | 42.16 | 3,148 | +0.32(+0.76%) |
May 15, 2024 | 41.57 | 41.84 | 41.27 | 41.84 | 2,133 | +0.87(+2.12%) |
May 14, 2024 | 41.33 | 41.33 | 40.97 | 40.97 | 2,119 | -0.40(-0.97%) |
May 13, 2024 | 41.24 | 41.40 | 41.24 | 41.37 | 1,916 | +0.55(+1.35%) |
May 10, 2024 | 41.02 | 41.05 | 40.78 | 40.82 | 1,033 | -0.29(-0.71%) |
May 09, 2024 | 41.00 | 41.11 | 40.84 | 41.11 | 1,498 | +0.21(+0.51%) |
May 08, 2024 | 40.97 | 40.97 | 40.90 | 40.90 | 862 | -0.40(-0.97%) |
May 07, 2024 | 41.28 | 41.30 | 41.16 | 41.30 | 2,203 | +0.47(+1.15%) |
May 06, 2024 | 40.85 | 40.99 | 40.82 | 40.83 | 1,307 | +0.06(+0.16%) |
May 03, 2024 | 40.65 | 40.85 | 40.65 | 40.77 | 2,793 | +0.77(+1.91%) |
May 02, 2024 | 40.24 | 40.51 | 39.84 | 40.00 | 4,137 | +0.39(+0.98%) |
May 01, 2024 | 39.62 | 40.17 | 39.41 | 39.61 | 5,491 | +0.10(+0.25%) |
Apr 30, 2024 | 40.07 | 40.17 | 39.51 | 39.51 | 2,537 | -0.83(-2.06%) |
Apr 29, 2024 | 40.06 | 40.51 | 40.06 | 40.34 | 2,041 | +0.04(+0.10%) |
Apr 26, 2024 | 40.04 | 40.30 | 40.01 | 40.30 | 1,789 | +0.14(+0.34%) |
Apr 25, 2024 | 39.94 | 40.17 | 39.94 | 40.16 | 5,492 | +0.04(+0.11%) |
Apr 24, 2024 | 40.23 | 40.58 | 40.02 | 40.12 | 2,793 | -0.55(-1.35%) |
Apr 23, 2024 | 40.66 | 40.67 | 40.66 | 40.67 | 2,355 | +0.34(+0.84%) |
Apr 22, 2024 | 40.09 | 40.33 | 40.06 | 40.33 | 5,169 | +0.75(+1.89%) |
Apr 19, 2024 | 39.94 | 40.01 | 39.58 | 39.58 | 834 | -0.02(-0.05%) |
Apr 18, 2024 | 40.02 | 40.05 | 39.60 | 39.60 | 2,011 | -0.50(-1.25%) |
Apr 17, 2024 | 40.66 | 40.71 | 40.10 | 40.10 | 6,187 | -0.62(-1.52%) |
Apr 16, 2024 | 40.84 | 40.99 | 40.60 | 40.72 | 9,955 | -0.58(-1.40%) |
Apr 15, 2024 | 42.03 | 42.03 | 41.05 | 41.30 | 6,934 | +0.15(+0.36%) |
Apr 12, 2024 | 42.18 | 42.18 | 41.15 | 41.15 | 28,343 | -1.35(-3.18%) |
Apr 11, 2024 | 42.31 | 42.50 | 42.31 | 42.50 | 1,256 | +0.05(+0.12%) |
Apr 10, 2024 | 42.74 | 42.74 | 42.33 | 42.45 | 3,805 | -1.23(-2.82%) |
Apr 09, 2024 | 43.28 | 43.68 | 43.16 | 43.68 | 10,758 | +0.32(+0.74%) |
Apr 08, 2024 | 43.72 | 43.72 | 43.23 | 43.36 | 1,307 | -0.02(-0.05%) |
Apr 05, 2024 | 42.70 | 43.38 | 42.70 | 43.38 | 2,664 | +0.40(+0.93%) |
Apr 04, 2024 | 43.64 | 43.75 | 42.98 | 42.98 | 2,442 | -0.62(-1.42%) |
Apr 03, 2024 | 43.07 | 43.60 | 43.07 | 43.60 | 692 | +0.57(+1.32%) |
Apr 02, 2024 | 43.32 | 43.32 | 43.02 | 43.03 | 2,036 | -0.56(-1.28%) |
Apr 01, 2024 | 43.23 | 43.59 | 43.23 | 43.59 | 1,327 | +0.69(+1.61%) |
Mar 28, 2024 | 43.34 | 43.53 | 42.90 | 42.90 | 3,041 | -0.02(-0.05%) |
Mar 27, 2024 | 43.26 | 43.54 | 42.92 | 42.92 | 20,345 | -0.30(-0.69%) |
Mar 26, 2024 | 43.14 | 43.73 | 43.14 | 43.22 | 3,891 | +0.03(+0.07%) |
Mar 25, 2024 | 42.52 | 43.53 | 42.02 | 43.19 | 4,723 | +0.66(+1.55%) |
Mar 22, 2024 | 43.23 | 43.47 | 42.53 | 42.53 | 1,002 | -1.23(-2.81%) |
Mar 21, 2024 | 43.90 | 43.92 | 43.60 | 43.76 | 6,272 | +0.33(+0.76%) |
Mar 20, 2024 | 42.72 | 43.65 | 42.72 | 43.43 | 3,374 | +0.51(+1.19%) |
Mar 19, 2024 | 42.75 | 42.92 | 42.68 | 42.92 | 2,118 | +0.38(+0.89%) |
Mar 18, 2024 | 42.60 | 42.82 | 42.54 | 42.54 | 1,273 | -0.14(-0.33%) |
Mar 15, 2024 | 42.70 | 43.19 | 42.68 | 42.68 | 3,404 | -0.29(-0.67%) |
Mar 14, 2024 | 43.03 | 43.34 | 42.97 | 42.97 | 2,895 | -0.87(-1.98%) |
Mar 13, 2024 | 43.57 | 43.87 | 43.57 | 43.84 | 3,201 | +0.70(+1.62%) |
Mar 12, 2024 | 43.27 | 43.55 | 43.14 | 43.14 | 1,602 | +0.14(+0.33%) |
Mar 11, 2024 | 42.95 | 43.27 | 42.83 | 43.00 | 1,948 | +0.12(+0.28%) |
Mar 08, 2024 | 43.53 | 43.55 | 42.88 | 42.88 | 1,379 | -0.26(-0.60%) |
Mar 07, 2024 | 43.12 | 43.17 | 43.12 | 43.14 | 1,327 | +0.40(+0.94%) |
Mar 06, 2024 | 42.84 | 43.03 | 42.62 | 42.74 | 11,462 | +0.12(+0.28%) |
Mar 05, 2024 | 42.84 | 42.87 | 42.62 | 42.62 | 1,510 | -0.40(-0.93%) |
Mar 04, 2024 | 43.09 | 43.33 | 43.02 | 43.02 | 3,422 | -0.40(-0.92%) |
Mar 01, 2024 | 44.15 | 44.15 | 43.32 | 43.42 | 7,304 | -0.61(-1.39%) |
Feb 29, 2024 | 43.85 | 44.03 | 43.63 | 44.03 | 3,067 | +0.59(+1.36%) |
Feb 28, 2024 | 42.89 | 43.62 | 42.89 | 43.44 | 4,253 | -0.04(-0.09%) |
Feb 27, 2024 | 43.35 | 43.60 | 43.27 | 43.48 | 2,205 | +0.05(+0.12%) |
Feb 26, 2024 | 43.88 | 43.88 | 43.43 | 43.43 | 1,378 | -0.27(-0.62%) |
Feb 23, 2024 | 43.37 | 43.93 | 43.37 | 43.70 | 3,195 | +0.23(+0.53%) |
Feb 22, 2024 | 43.96 | 43.96 | 43.24 | 43.47 | 12,081 | -0.05(-0.11%) |
Feb 21, 2024 | 43.33 | 43.52 | 43.18 | 43.52 | 2,801 | +0.10(+0.23%) |
Feb 20, 2024 | 43.93 | 43.93 | 43.36 | 43.42 | 3,100 | -0.72(-1.63%) |
Feb 16, 2024 | 44.00 | 44.47 | 44.00 | 44.14 | 2,455 | +0.15(+0.34%) |
Feb 15, 2024 | 43.82 | 44.11 | 43.82 | 43.99 | 1,647 | +0.30(+0.70%) |
Feb 14, 2024 | 43.81 | 43.95 | 43.66 | 43.69 | 4,610 | +0.41(+0.94%) |
Feb 13, 2024 | 43.70 | 43.82 | 43.08 | 43.28 | 12,716 | -1.34(-3.00%) |
Feb 12, 2024 | 44.55 | 44.74 | 44.36 | 44.62 | 2,815 | +0.12(+0.27%) |
Feb 09, 2024 | 44.49 | 44.60 | 43.94 | 44.50 | 5,089 | +0.51(+1.16%) |
Feb 08, 2024 | 43.96 | 44.00 | 43.72 | 43.99 | 6,012 | +0.46(+1.06%) |
Feb 07, 2024 | 43.74 | 43.74 | 43.37 | 43.53 | 2,267 | -0.16(-0.37%) |
Feb 06, 2024 | 43.30 | 43.69 | 43.29 | 43.69 | 4,041 | +0.52(+1.20%) |
Feb 05, 2024 | 43.18 | 43.37 | 42.86 | 43.17 | 1,928 | -0.13(-0.30%) |
Feb 02, 2024 | 43.09 | 43.30 | 42.98 | 43.30 | 3,204 | -0.11(-0.25%) |
Feb 01, 2024 | 43.22 | 43.41 | 42.58 | 43.41 | 7,039 | +1.05(+2.49%) |
Jan 31, 2024 | 42.65 | 42.65 | 42.33 | 42.36 | 1,609 | -0.22(-0.53%) |
Jan 30, 2024 | 42.61 | 42.68 | 42.58 | 42.58 | 1,731 | -0.23(-0.54%) |
Jan 29, 2024 | 42.38 | 42.81 | 42.38 | 42.81 | 3,751 | +0.02(+0.05%) |
Jan 26, 2024 | 42.75 | 42.79 | 42.52 | 42.79 | 3,607 | +0.29(+0.68%) |
Jan 25, 2024 | 42.56 | 42.72 | 42.12 | 42.50 | 5,781 | +0.19(+0.45%) |
Jan 24, 2024 | 42.39 | 42.68 | 42.17 | 42.31 | 2,807 | +0.19(+0.45%) |
Jan 23, 2024 | 42.22 | 42.22 | 42.12 | 42.12 | 1,440 | -0.06(-0.14%) |
Jan 22, 2024 | 41.81 | 42.18 | 41.75 | 42.18 | 3,792 | +0.21(+0.50%) |
Jan 19, 2024 | 41.65 | 41.97 | 41.65 | 41.97 | 1,577 | +0.22(+0.53%) |
Jan 18, 2024 | 41.04 | 41.75 | 41.04 | 41.75 | 2,109 | +1.60(+3.99%) |
Jan 17, 2024 | 39.74 | 40.51 | 39.71 | 40.15 | 6,101 | -0.36(-0.89%) |
Jan 16, 2024 | 40.31 | 40.67 | 40.39 | 40.51 | 1,985 | -0.15(-0.37%) |
Jan 12, 2024 | 40.93 | 40.93 | 40.59 | 40.66 | 2,318 | -0.19(-0.47%) |
Jan 11, 2024 | 40.48 | 41.05 | 40.45 | 40.85 | 3,589 | -0.04(-0.10%) |
Jan 10, 2024 | 41.10 | 41.14 | 40.75 | 40.89 | 3,110 | -0.40(-0.97%) |
Jan 09, 2024 | 41.62 | 41.62 | 41.24 | 41.29 | 902 | -0.63(-1.50%) |
Jan 08, 2024 | 41.26 | 42.00 | 41.26 | 41.92 | 5,060 | +0.47(+1.13%) |
Jan 05, 2024 | 41.45 | 41.64 | 41.37 | 41.45 | 2,577 | -0.19(-0.46%) |
Jan 04, 2024 | 41.63 | 41.71 | 41.38 | 41.64 | 963 | -0.11(-0.26%) |
Jan 03, 2024 | 42.05 | 42.08 | 41.55 | 41.75 | 17,359 | -0.82(-1.93%) |
Jan 02, 2024 | 42.42 | 42.57 | 42.42 | 42.57 | 1,396 | +0.27(+0.64%) |
Dec 29, 2023 | 42.39 | 42.70 | 42.21 | 42.30 | 3,421 | -0.41(-0.96%) |
Dec 28, 2023 | 42.31 | 42.74 | 42.31 | 42.71 | 5,710 | +0.20(+0.47%) |
Dec 27, 2023 | 42.27 | 42.51 | 42.06 | 42.51 | 4,194 | +0.18(+0.43%) |
Dec 26, 2023 | 42.06 | 42.55 | 42.06 | 42.33 | 5,058 | +0.13(+0.31%) |
Dec 22, 2023 | 42.49 | 42.49 | 42.00 | 42.20 | 5,794 | -0.21(-0.50%) |
Dec 21, 2023 | 42.21 | 42.41 | 41.86 | 42.41 | 2,535 | +0.69(+1.65%) |
Dec 20, 2023 | 42.47 | 42.58 | 41.72 | 41.72 | 5,500 | -0.75(-1.77%) |
Dec 19, 2023 | 41.88 | 42.47 | 41.88 | 42.47 | 4,758 | +0.96(+2.31%) |
Dec 18, 2023 | 41.77 | 41.77 | 41.19 | 41.51 | 3,899 | +0.24(+0.58%) |
Dec 15, 2023 | 41.50 | 42.07 | 41.10 | 41.27 | 3,264 | -0.45(-1.08%) |
Dec 14, 2023 | 41.29 | 41.95 | 41.29 | 41.72 | 2,755 | +0.78(+1.90%) |
Dec 13, 2023 | 40.23 | 40.94 | 39.92 | 40.94 | 4,033 | +0.71(+1.76%) |
Dec 12, 2023 | 40.04 | 40.24 | 40.00 | 40.24 | 2,959 | +0.29(+0.74%) |
Dec 11, 2023 | 39.54 | 40.16 | 39.54 | 39.94 | 9,088 | +0.26(+0.64%) |
Dec 08, 2023 | 39.72 | 39.94 | 39.62 | 39.69 | 5,594 | +0.62(+1.59%) |
Dec 07, 2023 | 39.27 | 39.27 | 39.01 | 39.07 | 2,207 | -0.16(-0.40%) |
Dec 06, 2023 | 39.41 | 39.76 | 39.11 | 39.22 | 3,668 | +0.15(+0.38%) |
Dec 05, 2023 | 39.20 | 39.39 | 39.08 | 39.08 | 3,975 | -0.42(-1.07%) |
Dec 04, 2023 | 39.43 | 39.75 | 39.42 | 39.50 | 4,201 | -0.51(-1.28%) |
Dec 01, 2023 | 39.20 | 40.01 | 39.20 | 40.01 | 7,785 | +1.02(+2.62%) |
Nov 30, 2023 | 39.13 | 39.30 | 38.99 | 38.99 | 4,802 | -0.28(-0.71%) |
Nov 29, 2023 | 39.42 | 39.51 | 39.23 | 39.27 | 2,371 | -0.29(-0.73%) |
Nov 28, 2023 | 39.37 | 39.57 | 39.29 | 39.56 | 2,326 | +0.14(+0.35%) |
Nov 27, 2023 | 39.49 | 39.61 | 39.42 | 39.42 | 2,244 | -0.41(-1.04%) |
Nov 24, 2023 | 39.81 | 40.05 | 39.81 | 39.83 | 629 | +0.25(+0.62%) |
Nov 22, 2023 | 39.53 | 39.97 | 39.52 | 39.59 | 3,606 | +0.06(+0.15%) |
Nov 21, 2023 | 40.09 | 40.09 | 39.53 | 39.53 | 2,713 | -0.60(-1.49%) |
Nov 20, 2023 | 39.95 | 40.28 | 39.73 | 40.13 | 7,566 | +0.51(+1.29%) |
Nov 17, 2023 | 39.53 | 39.77 | 39.39 | 39.62 | 3,114 | +0.40(+1.03%) |
Nov 16, 2023 | 39.27 | 39.47 | 39.17 | 39.21 | 2,337 | -0.48(-1.21%) |
Nov 15, 2023 | 40.09 | 40.09 | 39.61 | 39.70 | 4,144 | -0.22(-0.54%) |
Nov 14, 2023 | 38.82 | 39.91 | 38.82 | 39.91 | 8,234 | +1.60(+4.18%) |
Nov 13, 2023 | 37.95 | 38.31 | 37.95 | 38.31 | 2,151 | +0.17(+0.44%) |
Nov 10, 2023 | 37.86 | 38.23 | 37.86 | 38.14 | 2,940 | +0.05(+0.13%) |
Nov 09, 2023 | 38.88 | 38.88 | 38.09 | 38.09 | 2,235 | -1.17(-2.98%) |
Nov 08, 2023 | 39.12 | 39.45 | 38.99 | 39.26 | 1,584 | +0.15(+0.38%) |
Nov 07, 2023 | 39.23 | 39.36 | 39.12 | 39.12 | 3,951 | -0.53(-1.34%) |
Nov 06, 2023 | 39.76 | 39.76 | 39.32 | 39.65 | 2,974 | +0.23(+0.57%) |
Nov 03, 2023 | 38.59 | 39.45 | 38.59 | 39.42 | 5,607 | +1.57(+4.16%) |
Nov 02, 2023 | 37.39 | 38.09 | 37.39 | 37.85 | 4,237 | +1.04(+2.83%) |
Nov 01, 2023 | 36.75 | 37.23 | 36.68 | 36.81 | 2,198 | -0.31(-0.85%) |
Oct 31, 2023 | 36.72 | 37.12 | 36.72 | 37.12 | 2,783 | +0.44(+1.21%) |
Oct 30, 2023 | 36.67 | 36.84 | 36.64 | 36.68 | 1,222 | +0.23(+0.62%) |
Oct 27, 2023 | 36.95 | 36.96 | 36.45 | 36.45 | 6,491 | -0.06(-0.16%) |
Oct 26, 2023 | 36.70 | 36.88 | 36.49 | 36.51 | 1,973 | -0.42(-1.12%) |
Oct 25, 2023 | 37.48 | 37.55 | 36.93 | 36.93 | 10,970 | -1.06(-2.79%) |
Oct 24, 2023 | 37.42 | 38.09 | 37.42 | 37.99 | 2,207 | +0.64(+1.71%) |
Oct 23, 2023 | 37.00 | 37.66 | 36.72 | 37.35 | 7,201 | +0.61(+1.66%) |
Oct 20, 2023 | 37.00 | 37.16 | 36.74 | 36.74 | 2,622 | -0.67(-1.79%) |
Oct 19, 2023 | 37.34 | 37.65 | 37.14 | 37.41 | 13,478 | -0.01(-0.03%) |
Oct 18, 2023 | 37.88 | 37.88 | 37.41 | 37.42 | 1,749 | -0.80(-2.08%) |
Oct 17, 2023 | 37.73 | 38.58 | 37.73 | 38.21 | 1,812 | -0.16(-0.41%) |
Oct 16, 2023 | 37.90 | 38.37 | 38.18 | 38.37 | 1,945 | +0.62(+1.64%) |
Oct 13, 2023 | 38.13 | 38.13 | 37.74 | 37.75 | 3,619 | -0.69(-1.79%) |
Oct 12, 2023 | 39.64 | 39.64 | 38.18 | 38.44 | 11,643 | -1.07(-2.71%) |
Oct 11, 2023 | 39.43 | 39.61 | 39.16 | 39.51 | 21,236 | +0.29(+0.73%) |
Oct 10, 2023 | 39.07 | 39.43 | 39.03 | 39.22 | 61,035 | +0.49(+1.27%) |
Oct 09, 2023 | 38.09 | 38.73 | 38.02 | 38.73 | 4,188 | +0.00(+0.00%) |
Oct 06, 2023 | 37.94 | 38.73 | 37.60 | 38.73 | 3,167 | +0.95(+2.52%) |
Oct 05, 2023 | 37.76 | 37.98 | 37.57 | 37.78 | 4,067 | -0.04(-0.10%) |
Oct 04, 2023 | 37.81 | 37.97 | 37.64 | 37.82 | 3,252 | -0.17(-0.44%) |
Oct 03, 2023 | 38.63 | 38.63 | 37.87 | 37.99 | 15,442 | -0.65(-1.68%) |
Oct 02, 2023 | 38.81 | 38.94 | 38.40 | 38.63 | 1,170 | -0.42(-1.08%) |
Sep 29, 2023 | 39.56 | 39.56 | 38.85 | 39.06 | 1,897 | +0.18(+0.45%) |
Sep 28, 2023 | 38.82 | 39.18 | 38.69 | 38.88 | 2,925 | -0.05(-0.13%) |
Sep 27, 2023 | 38.95 | 39.14 | 38.77 | 38.93 | 5,859 | +0.28(+0.71%) |
Sep 26, 2023 | 39.31 | 39.31 | 38.65 | 38.65 | 8,374 | -0.42(-1.08%) |
Sep 25, 2023 | 38.98 | 39.08 | 38.94 | 39.08 | 20,408 | -0.89(-2.24%) |
Sep 22, 2023 | 40.10 | 40.19 | 39.73 | 39.97 | 4,921 | +0.14(+0.35%) |
Sep 21, 2023 | 40.50 | 40.50 | 39.83 | 39.83 | 6,017 | -1.33(-3.22%) |
Sep 20, 2023 | 41.38 | 41.69 | 40.94 | 41.16 | 9,220 | +0.11(+0.26%) |
Sep 19, 2023 | 41.71 | 41.71 | 41.01 | 41.05 | 6,458 | -0.74(-1.76%) |
Sep 18, 2023 | 41.68 | 41.82 | 41.62 | 41.79 | 3,998 | -0.00(-0.01%) |
Sep 15, 2023 | 42.00 | 42.09 | 41.66 | 41.79 | 4,139 | -0.20(-0.48%) |
Sep 14, 2023 | 41.68 | 42.02 | 41.68 | 42.00 | 6,078 | +0.68(+1.64%) |
Sep 13, 2023 | 41.62 | 41.62 | 41.32 | 41.32 | 8,006 | -0.28(-0.69%) |
Sep 12, 2023 | 41.64 | 41.97 | 41.60 | 41.60 | 2,860 | -0.08(-0.19%) |
Sep 11, 2023 | 41.80 | 41.92 | 41.68 | 41.68 | 4,984 | -0.14(-0.33%) |
Sep 08, 2023 | 41.66 | 41.90 | 41.66 | 41.82 | 2,578 | +0.21(+0.50%) |
Sep 07, 2023 | 41.56 | 41.87 | 41.56 | 41.61 | 12,063 | -0.32(-0.77%) |
Sep 06, 2023 | 42.08 | 42.09 | 41.79 | 41.94 | 83,743 | -0.13(-0.30%) |
Sep 05, 2023 | 42.66 | 42.66 | 42.07 | 42.07 | 7,360 | -0.74(-1.72%) |
Sep 01, 2023 | 43.03 | 43.06 | 42.78 | 42.80 | 2,962 | -0.03(-0.07%) |
Aug 31, 2023 | 42.68 | 42.85 | 42.59 | 42.83 | 15,949 | +0.13(+0.30%) |
Aug 30, 2023 | 42.73 | 42.91 | 42.58 | 42.70 | 5,993 | +0.05(+0.12%) |
Aug 29, 2023 | 42.00 | 42.71 | 41.74 | 42.66 | 14,225 | +0.81(+1.93%) |
Aug 28, 2023 | 42.03 | 42.12 | 41.85 | 41.85 | 4,822 | +0.32(+0.78%) |
Aug 25, 2023 | 41.46 | 41.69 | 41.46 | 41.52 | 8,679 | -0.13(-0.31%) |
Aug 24, 2023 | 42.12 | 42.19 | 41.51 | 41.65 | 52,417 | -0.24(-0.56%) |
Aug 23, 2023 | 41.68 | 42.12 | 41.68 | 41.89 | 4,605 | +0.19(+0.45%) |
Aug 22, 2023 | 41.61 | 41.74 | 41.48 | 41.70 | 5,078 | +0.12(+0.28%) |
Aug 21, 2023 | 41.53 | 41.62 | 41.20 | 41.58 | 3,176 | +0.23(+0.55%) |
Aug 18, 2023 | 41.01 | 41.62 | 41.01 | 41.36 | 4,696 | -0.28(-0.66%) |
Aug 17, 2023 | 42.22 | 42.33 | 41.63 | 41.63 | 6,044 | -0.61(-1.44%) |
Aug 16, 2023 | 42.86 | 43.05 | 42.24 | 42.24 | 43,468 | -0.76(-1.76%) |
Aug 15, 2023 | 43.36 | 43.37 | 43.00 | 43.00 | 12,085 | -0.69(-1.58%) |
Aug 14, 2023 | 43.57 | 43.69 | 43.47 | 43.69 | 4,112 | -0.18(-0.40%) |
Aug 11, 2023 | 43.89 | 44.00 | 43.81 | 43.86 | 4,060 | -0.36(-0.82%) |
Aug 10, 2023 | 44.59 | 44.86 | 44.23 | 44.23 | 2,914 | -0.01(-0.02%) |
Aug 09, 2023 | 44.80 | 44.80 | 44.03 | 44.24 | 5,330 | -0.79(-1.75%) |
Aug 08, 2023 | 44.85 | 45.02 | 44.53 | 45.02 | 4,902 | -0.10(-0.22%) |
Aug 07, 2023 | 44.88 | 45.12 | 44.88 | 45.12 | 3,236 | +0.24(+0.53%) |
Aug 04, 2023 | 45.29 | 45.37 | 44.89 | 44.89 | 11,803 | +0.55(+1.24%) |
Aug 03, 2023 | 44.48 | 44.65 | 44.32 | 44.34 | 16,853 | -0.13(-0.29%) |
Aug 02, 2023 | 44.59 | 44.92 | 44.26 | 44.46 | 6,234 | -1.00(-2.21%) |
Aug 01, 2023 | 45.28 | 45.47 | 45.22 | 45.47 | 1,733 | -0.47(-1.03%) |
Jul 31, 2023 | 45.68 | 46.13 | 45.68 | 45.94 | 4,347 | +0.09(+0.19%) |
Jul 28, 2023 | 45.70 | 46.17 | 45.70 | 45.85 | 10,816 | +0.15(+0.32%) |
Jul 27, 2023 | 46.69 | 46.69 | 45.65 | 45.70 | 6,152 | -0.39(-0.85%) |
Jul 26, 2023 | 46.08 | 46.19 | 45.95 | 46.10 | 3,458 | +0.40(+0.88%) |
Jul 25, 2023 | 45.29 | 45.79 | 45.22 | 45.69 | 20,960 | +0.54(+1.20%) |
Jul 24, 2023 | 45.15 | 45.35 | 45.15 | 45.15 | 8,533 | -0.12(-0.26%) |
Jul 21, 2023 | 45.33 | 45.55 | 45.13 | 45.27 | 6,435 | +0.04(+0.09%) |
Jul 20, 2023 | 45.70 | 45.70 | 45.16 | 45.23 | 6,859 | -0.86(-1.86%) |
Jul 19, 2023 | 46.26 | 46.29 | 45.82 | 46.09 | 7,911 | -0.05(-0.11%) |
Jul 18, 2023 | 45.65 | 46.14 | 45.65 | 46.14 | 75,833 | +0.06(+0.13%) |
Jul 17, 2023 | 46.23 | 46.23 | 45.51 | 46.08 | 8,810 | -0.18(-0.38%) |
Jul 14, 2023 | 46.35 | 46.35 | 45.80 | 46.25 | 11,325 | +0.10(+0.21%) |
Jul 13, 2023 | 45.70 | 46.51 | 45.70 | 46.15 | 7,490 | +0.79(+1.74%) |
Jul 12, 2023 | 45.07 | 45.52 | 44.81 | 45.36 | 10,015 | +0.63(+1.42%) |
Jul 11, 2023 | 43.73 | 44.73 | 43.73 | 44.73 | 10,728 | +0.58(+1.31%) |
Jul 10, 2023 | 43.68 | 44.15 | 43.23 | 44.15 | 9,257 | +1.30(+3.03%) |
Jul 07, 2023 | 42.62 | 43.37 | 42.62 | 42.85 | 21,350 | +0.75(+1.77%) |
Jul 06, 2023 | 42.44 | 42.49 | 41.96 | 42.10 | 3,248 | -1.11(-2.57%) |
Jul 05, 2023 | 44.21 | 44.21 | 43.22 | 43.22 | 4,697 | -1.12(-2.53%) |
Jul 03, 2023 | 44.55 | 44.57 | 44.15 | 44.34 | 9,801 | +0.35(+0.80%) |
Jun 30, 2023 | 43.70 | 44.09 | 43.58 | 43.98 | 4,799 | +0.51(+1.18%) |
Jun 29, 2023 | 43.18 | 43.71 | 43.18 | 43.47 | 3,594 | +0.03(+0.07%) |
Jun 28, 2023 | 43.46 | 43.77 | 43.38 | 43.44 | 7,243 | -0.26(-0.58%) |
Jun 27, 2023 | 43.09 | 43.70 | 43.09 | 43.70 | 3,700 | +0.57(+1.32%) |
Jun 26, 2023 | 43.29 | 43.40 | 43.13 | 43.13 | 6,824 | +0.02(+0.05%) |
Jun 23, 2023 | 43.25 | 43.25 | 42.95 | 43.11 | 2,043 | -0.44(-1.02%) |
Jun 22, 2023 | 43.44 | 44.00 | 43.44 | 43.55 | 5,642 | -0.80(-1.80%) |
Jun 21, 2023 | 44.65 | 44.80 | 43.98 | 44.35 | 504,645 | -0.21(-0.47%) |
Jun 20, 2023 | 44.41 | 44.72 | 43.80 | 44.56 | 19,642 | -0.07(-0.17%) |
Jun 16, 2023 | 45.01 | 45.01 | 44.01 | 44.63 | 5,000 | -0.05(-0.11%) |
Jun 15, 2023 | 44.40 | 44.68 | 44.39 | 44.68 | 3,817 | +0.56(+1.27%) |
Jun 14, 2023 | 44.45 | 44.68 | 44.05 | 44.12 | 3,518 | -0.53(-1.19%) |
Jun 13, 2023 | 44.30 | 44.76 | 44.30 | 44.65 | 3,971 | +0.74(+1.68%) |
Jun 12, 2023 | 43.73 | 44.14 | 43.64 | 43.91 | 47,167 | +0.22(+0.49%) |
Jun 09, 2023 | 43.72 | 44.08 | 43.50 | 43.70 | 3,448 | -0.03(-0.07%) |
Jun 08, 2023 | 43.56 | 43.96 | 43.43 | 43.73 | 5,860 | +0.22(+0.50%) |
Jun 07, 2023 | 44.10 | 44.10 | 43.23 | 43.51 | 11,266 | -0.34(-0.78%) |
Jun 06, 2023 | 43.31 | 43.92 | 43.29 | 43.85 | 2,799 | +0.65(+1.50%) |
Jun 05, 2023 | 43.37 | 43.48 | 43.21 | 43.21 | 7,401 | -0.45(-1.04%) |
Jun 02, 2023 | 42.82 | 43.87 | 42.82 | 43.66 | 10,555 | +1.44(+3.40%) |