Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.31 | 40.51 | 40.22 | 40.43 | 14,828 | +0.31(+0.77%) |
May 30, 2024 | 40.21 | 40.43 | 39.98 | 40.12 | 18,544 | +0.09(+0.22%) |
May 29, 2024 | 39.94 | 40.11 | 39.82 | 40.03 | 21,354 | -0.27(-0.67%) |
May 28, 2024 | 40.50 | 40.53 | 40.13 | 40.30 | 22,145 | +0.08(+0.20%) |
May 24, 2024 | 40.50 | 40.50 | 40.17 | 40.22 | 32,025 | -0.17(-0.42%) |
May 23, 2024 | 41.26 | 41.26 | 40.31 | 40.39 | 20,991 | -0.81(-1.97%) |
May 22, 2024 | 41.05 | 41.51 | 41.05 | 41.20 | 66,457 | +0.06(+0.15%) |
May 21, 2024 | 41.20 | 41.33 | 41.10 | 41.14 | 8,155 | -0.14(-0.34%) |
May 20, 2024 | 41.17 | 41.43 | 41.17 | 41.28 | 16,546 | +0.11(+0.26%) |
May 17, 2024 | 41.27 | 41.27 | 41.06 | 41.17 | 11,182 | -0.11(-0.26%) |
May 16, 2024 | 41.40 | 41.46 | 41.21 | 41.28 | 19,578 | -0.12(-0.29%) |
May 15, 2024 | 41.41 | 41.70 | 41.36 | 41.40 | 82,568 | +0.27(+0.66%) |
May 14, 2024 | 41.30 | 41.39 | 40.94 | 41.13 | 90,990 | +0.11(+0.26%) |
May 13, 2024 | 40.77 | 41.13 | 40.76 | 41.02 | 7,877 | +0.46(+1.14%) |
May 10, 2024 | 41.08 | 41.10 | 40.56 | 40.56 | 24,082 | -0.39(-0.95%) |
May 09, 2024 | 40.96 | 41.11 | 40.92 | 40.95 | 18,962 | +0.02(+0.05%) |
May 08, 2024 | 40.73 | 41.14 | 40.73 | 40.93 | 19,878 | +0.21(+0.52%) |
May 07, 2024 | 40.59 | 40.73 | 40.43 | 40.72 | 20,368 | +0.13(+0.32%) |
May 06, 2024 | 40.69 | 40.69 | 40.46 | 40.59 | 17,966 | -0.19(-0.47%) |
May 03, 2024 | 41.22 | 41.22 | 40.69 | 40.78 | 19,728 | -0.01(-0.02%) |
May 02, 2024 | 40.81 | 40.84 | 40.43 | 40.79 | 22,177 | +0.46(+1.14%) |
May 01, 2024 | 39.90 | 40.79 | 39.90 | 40.33 | 25,947 | +0.54(+1.36%) |
Apr 30, 2024 | 39.91 | 40.19 | 39.79 | 39.79 | 18,835 | -0.19(-0.48%) |
Apr 29, 2024 | 39.74 | 40.12 | 39.74 | 39.98 | 11,311 | +0.46(+1.16%) |
Apr 26, 2024 | 39.06 | 39.65 | 39.06 | 39.52 | 13,990 | +0.43(+1.10%) |
Apr 25, 2024 | 39.25 | 39.30 | 38.89 | 39.09 | 47,926 | -0.41(-1.04%) |
Apr 24, 2024 | 39.74 | 39.74 | 39.34 | 39.50 | 10,089 | -0.29(-0.73%) |
Apr 23, 2024 | 39.48 | 40.00 | 39.44 | 39.79 | 25,614 | +0.49(+1.25%) |
Apr 22, 2024 | 39.31 | 39.65 | 39.18 | 39.30 | 53,584 | +0.16(+0.41%) |
Apr 19, 2024 | 39.04 | 39.21 | 38.88 | 39.14 | 15,482 | +0.04(+0.10%) |
Apr 18, 2024 | 39.51 | 39.52 | 39.10 | 39.10 | 13,776 | -0.48(-1.21%) |
Apr 17, 2024 | 40.06 | 40.06 | 39.57 | 39.58 | 44,895 | -0.31(-0.78%) |
Apr 16, 2024 | 39.74 | 40.23 | 39.74 | 39.89 | 37,875 | +0.26(+0.66%) |
Apr 15, 2024 | 40.26 | 40.32 | 39.45 | 39.63 | 19,128 | -0.52(-1.30%) |
Apr 12, 2024 | 41.15 | 41.15 | 40.00 | 40.15 | 102,861 | -1.24(-3.00%) |
Apr 11, 2024 | 41.51 | 41.56 | 41.05 | 41.39 | 17,661 | +0.15(+0.36%) |
Apr 10, 2024 | 41.31 | 41.34 | 41.04 | 41.24 | 79,476 | -0.77(-1.83%) |
Apr 09, 2024 | 41.82 | 42.01 | 41.74 | 42.01 | 24,025 | +0.37(+0.89%) |
Apr 08, 2024 | 41.78 | 41.78 | 41.62 | 41.64 | 49,265 | -0.06(-0.14%) |
Apr 05, 2024 | 41.47 | 41.84 | 41.33 | 41.70 | 25,390 | +0.15(+0.36%) |
Apr 04, 2024 | 42.22 | 42.29 | 41.48 | 41.55 | 24,836 | -0.33(-0.79%) |
Apr 03, 2024 | 41.91 | 42.18 | 41.83 | 41.88 | 19,095 | -0.12(-0.29%) |
Apr 02, 2024 | 42.22 | 42.22 | 41.96 | 42.00 | 25,750 | -0.64(-1.50%) |
Apr 01, 2024 | 43.41 | 43.41 | 42.46 | 42.64 | 44,964 | -0.49(-1.14%) |
Mar 28, 2024 | 43.07 | 43.28 | 42.92 | 43.13 | 107,053 | +0.15(+0.35%) |
Mar 27, 2024 | 42.50 | 42.98 | 42.43 | 42.98 | 19,606 | +0.86(+2.04%) |
Mar 26, 2024 | 42.51 | 42.62 | 42.09 | 42.12 | 26,277 | -0.19(-0.45%) |
Mar 25, 2024 | 42.71 | 42.85 | 42.30 | 42.31 | 141,282 | -0.23(-0.54%) |
Mar 22, 2024 | 43.06 | 43.17 | 42.54 | 42.54 | 77,482 | -0.54(-1.25%) |
Mar 21, 2024 | 43.24 | 43.41 | 43.00 | 43.08 | 20,761 | +0.09(+0.21%) |
Mar 20, 2024 | 42.42 | 43.02 | 42.28 | 42.99 | 26,438 | +0.48(+1.13%) |
Mar 19, 2024 | 41.95 | 42.59 | 41.95 | 42.51 | 11,329 | +0.41(+0.97%) |
Mar 18, 2024 | 42.50 | 42.50 | 42.10 | 42.10 | 9,260 | -0.35(-0.82%) |
Mar 15, 2024 | 42.20 | 42.45 | 42.14 | 42.45 | 7,702 | +0.23(+0.54%) |
Mar 14, 2024 | 42.57 | 42.57 | 41.95 | 42.22 | 13,962 | -0.39(-0.91%) |
Mar 13, 2024 | 42.87 | 42.89 | 42.50 | 42.61 | 55,108 | +0.03(+0.07%) |
Mar 12, 2024 | 42.55 | 42.63 | 42.40 | 42.58 | 12,736 | -0.01(-0.02%) |
Mar 11, 2024 | 42.79 | 42.79 | 42.39 | 42.59 | 22,634 | -0.25(-0.58%) |
Mar 08, 2024 | 42.84 | 43.08 | 42.55 | 42.84 | 37,424 | -1.06(-2.41%) |
Mar 07, 2024 | 43.83 | 44.15 | 43.82 | 43.89 | 27,986 | +0.18(+0.41%) |
Mar 06, 2024 | 44.06 | 44.06 | 43.65 | 43.71 | 52,466 | +0.01(+0.02%) |
Mar 05, 2024 | 43.81 | 43.81 | 43.56 | 43.70 | 17,330 | -0.15(-0.34%) |
Mar 04, 2024 | 44.43 | 44.43 | 43.80 | 43.85 | 69,945 | -0.61(-1.37%) |
Mar 01, 2024 | 44.42 | 44.53 | 44.36 | 44.46 | 41,485 | +0.22(+0.50%) |
Feb 29, 2024 | 44.71 | 44.79 | 44.19 | 44.24 | 12,232 | -0.50(-1.11%) |
Feb 28, 2024 | 45.30 | 45.30 | 44.73 | 44.74 | 22,125 | -0.57(-1.25%) |
Feb 27, 2024 | 45.28 | 45.43 | 45.02 | 45.31 | 22,339 | +0.25(+0.55%) |
Feb 26, 2024 | 44.85 | 45.18 | 44.85 | 45.06 | 12,505 | +0.02(+0.04%) |
Feb 23, 2024 | 44.86 | 45.05 | 44.69 | 45.04 | 22,473 | +0.29(+0.65%) |
Feb 22, 2024 | 44.62 | 44.78 | 44.42 | 44.75 | 10,965 | +0.40(+0.90%) |
Feb 21, 2024 | 44.09 | 44.38 | 44.09 | 44.35 | 33,576 | +0.05(+0.11%) |
Feb 20, 2024 | 44.68 | 44.87 | 44.24 | 44.30 | 106,951 | -0.67(-1.48%) |
Feb 16, 2024 | 44.86 | 45.21 | 44.80 | 44.97 | 16,298 | -0.05(-0.11%) |
Feb 15, 2024 | 44.16 | 45.02 | 44.16 | 45.02 | 47,794 | +1.16(+2.63%) |
Feb 14, 2024 | 43.59 | 43.86 | 43.47 | 43.86 | 102,114 | +0.58(+1.33%) |
Feb 13, 2024 | 43.71 | 43.81 | 43.08 | 43.28 | 62,975 | -1.22(-2.73%) |
Feb 12, 2024 | 44.19 | 44.56 | 44.19 | 44.50 | 40,156 | +0.85(+1.94%) |
Feb 09, 2024 | 43.18 | 43.73 | 43.18 | 43.65 | 60,465 | +0.50(+1.15%) |
Feb 08, 2024 | 42.85 | 43.17 | 42.71 | 43.15 | 11,713 | +0.36(+0.84%) |
Feb 07, 2024 | 43.37 | 43.37 | 42.80 | 42.80 | 16,753 | -0.53(-1.22%) |
Feb 06, 2024 | 42.50 | 43.32 | 42.50 | 43.32 | 25,579 | +1.00(+2.35%) |
Feb 05, 2024 | 42.47 | 42.47 | 42.14 | 42.33 | 16,031 | +0.10(+0.24%) |
Feb 02, 2024 | 42.29 | 42.49 | 41.97 | 42.23 | 19,574 | -0.34(-0.80%) |
Feb 01, 2024 | 42.07 | 42.62 | 41.79 | 42.57 | 73,895 | +0.74(+1.76%) |
Jan 31, 2024 | 42.50 | 42.66 | 41.83 | 41.83 | 24,184 | -0.54(-1.27%) |
Jan 30, 2024 | 42.90 | 42.90 | 42.22 | 42.37 | 23,027 | -0.51(-1.18%) |
Jan 29, 2024 | 42.18 | 42.95 | 42.08 | 42.88 | 39,163 | +0.75(+1.77%) |
Jan 26, 2024 | 42.13 | 42.39 | 42.08 | 42.13 | 51,985 | +0.15(+0.36%) |
Jan 25, 2024 | 42.01 | 42.13 | 41.70 | 41.98 | 30,613 | +0.27(+0.64%) |
Jan 24, 2024 | 42.16 | 42.32 | 41.70 | 41.71 | 19,440 | -0.18(-0.43%) |
Jan 23, 2024 | 42.11 | 42.11 | 41.58 | 41.89 | 34,782 | -0.08(-0.19%) |
Jan 22, 2024 | 41.54 | 42.14 | 41.54 | 41.97 | 42,972 | +0.58(+1.40%) |
Jan 19, 2024 | 41.26 | 41.42 | 40.88 | 41.39 | 94,105 | +0.18(+0.43%) |
Jan 18, 2024 | 41.54 | 41.54 | 40.90 | 41.21 | 97,092 | -0.31(-0.74%) |
Jan 17, 2024 | 41.48 | 41.69 | 41.31 | 41.52 | 24,855 | -0.35(-0.83%) |
Jan 16, 2024 | 41.78 | 41.98 | 41.54 | 41.87 | 31,510 | -0.14(-0.33%) |
Jan 12, 2024 | 42.43 | 42.69 | 41.97 | 42.01 | 149,097 | -0.20(-0.47%) |
Jan 11, 2024 | 42.28 | 42.30 | 41.74 | 42.21 | 25,030 | -0.24(-0.56%) |
Jan 10, 2024 | 42.59 | 42.59 | 42.11 | 42.45 | 98,629 | -0.09(-0.21%) |
Jan 09, 2024 | 42.52 | 42.83 | 42.37 | 42.54 | 60,927 | -0.19(-0.44%) |
Jan 08, 2024 | 42.01 | 42.73 | 41.78 | 42.73 | 55,589 | +0.72(+1.71%) |
Jan 05, 2024 | 41.60 | 42.16 | 41.43 | 42.01 | 38,138 | +0.37(+0.88%) |
Jan 04, 2024 | 41.54 | 41.76 | 41.46 | 41.64 | 112,065 | +0.28(+0.67%) |
Jan 03, 2024 | 41.61 | 41.69 | 41.22 | 41.36 | 103,056 | -0.15(-0.36%) |
Jan 02, 2024 | 40.94 | 41.86 | 40.76 | 41.51 | 129,347 | +0.06(+0.14%) |
Dec 29, 2023 | 41.62 | 41.62 | 41.25 | 41.45 | 59,931 | -0.20(-0.48%) |
Dec 28, 2023 | 41.72 | 42.03 | 41.55 | 41.65 | 78,932 | -0.10(-0.24%) |
Dec 27, 2023 | 41.33 | 41.75 | 41.24 | 41.75 | 49,273 | +0.56(+1.35%) |
Dec 26, 2023 | 40.92 | 41.28 | 40.83 | 41.19 | 36,042 | +0.34(+0.83%) |
Dec 22, 2023 | 40.53 | 41.00 | 40.53 | 40.85 | 55,933 | +0.60(+1.48%) |
Dec 21, 2023 | 39.91 | 40.27 | 39.90 | 40.26 | 92,643 | +0.66(+1.66%) |
Dec 20, 2023 | 40.32 | 40.50 | 39.59 | 39.60 | 89,807 | -0.76(-1.87%) |
Dec 19, 2023 | 39.79 | 40.37 | 39.79 | 40.35 | 200,738 | +0.75(+1.88%) |
Dec 18, 2023 | 39.67 | 39.67 | 39.31 | 39.61 | 123,640 | +0.10(+0.26%) |
Dec 15, 2023 | 39.81 | 39.81 | 39.25 | 39.50 | 49,219 | -0.31(-0.77%) |
Dec 14, 2023 | 40.10 | 40.29 | 39.58 | 39.81 | 151,860 | +0.08(+0.20%) |
Dec 13, 2023 | 38.29 | 39.73 | 38.22 | 39.73 | 55,769 | +1.22(+3.17%) |
Dec 12, 2023 | 38.11 | 38.52 | 37.74 | 38.51 | 34,032 | +0.42(+1.09%) |
Dec 11, 2023 | 37.94 | 38.10 | 37.82 | 38.10 | 23,389 | +0.19(+0.50%) |
Dec 08, 2023 | 37.81 | 38.21 | 37.76 | 37.91 | 33,515 | +0.09(+0.24%) |
Dec 07, 2023 | 37.77 | 37.95 | 37.39 | 37.82 | 50,236 | +0.01(+0.03%) |
Dec 06, 2023 | 38.10 | 38.12 | 37.78 | 37.81 | 48,296 | -0.06(-0.16%) |
Dec 05, 2023 | 37.79 | 38.04 | 37.63 | 37.87 | 43,382 | -0.10(-0.26%) |
Dec 04, 2023 | 37.15 | 38.02 | 37.15 | 37.97 | 100,684 | +0.67(+1.81%) |
Dec 01, 2023 | 36.55 | 37.29 | 36.53 | 37.29 | 71,512 | +0.60(+1.65%) |
Nov 30, 2023 | 36.59 | 36.87 | 36.45 | 36.69 | 107,506 | +0.23(+0.63%) |
Nov 29, 2023 | 36.47 | 36.78 | 36.35 | 36.46 | 25,215 | +0.13(+0.35%) |
Nov 28, 2023 | 36.55 | 36.55 | 36.18 | 36.33 | 43,256 | -0.25(-0.68%) |
Nov 27, 2023 | 36.78 | 36.78 | 36.40 | 36.58 | 46,616 | -0.22(-0.59%) |
Nov 24, 2023 | 36.53 | 36.91 | 36.53 | 36.80 | 15,584 | +0.33(+0.90%) |
Nov 22, 2023 | 36.43 | 36.69 | 36.29 | 36.47 | 26,059 | +0.21(+0.57%) |
Nov 21, 2023 | 36.46 | 36.57 | 36.26 | 36.26 | 31,585 | -0.32(-0.87%) |
Nov 20, 2023 | 36.26 | 36.62 | 36.26 | 36.58 | 128,485 | +0.26(+0.71%) |
Nov 17, 2023 | 36.08 | 36.32 | 35.95 | 36.32 | 88,054 | +0.45(+1.24%) |
Nov 16, 2023 | 36.46 | 36.46 | 35.54 | 35.88 | 32,011 | -0.39(-1.07%) |
Nov 15, 2023 | 35.85 | 36.66 | 35.85 | 36.26 | 27,758 | +0.41(+1.13%) |
Nov 14, 2023 | 35.52 | 36.00 | 35.52 | 35.86 | 25,529 | +0.95(+2.73%) |
Nov 13, 2023 | 34.71 | 34.95 | 34.38 | 34.90 | 65,767 | -0.06(-0.17%) |
Nov 10, 2023 | 35.09 | 35.09 | 34.58 | 34.96 | 51,225 | -0.01(-0.03%) |
Nov 09, 2023 | 36.14 | 36.14 | 34.91 | 34.97 | 46,309 | -1.36(-3.74%) |
Nov 08, 2023 | 36.81 | 36.81 | 36.18 | 36.33 | 27,646 | -0.27(-0.73%) |
Nov 07, 2023 | 36.25 | 36.79 | 36.15 | 36.60 | 41,349 | -0.08(-0.22%) |
Nov 06, 2023 | 37.12 | 37.19 | 36.64 | 36.68 | 52,294 | -0.34(-0.91%) |
Nov 03, 2023 | 36.59 | 37.20 | 36.59 | 37.02 | 85,968 | +0.87(+2.41%) |
Nov 02, 2023 | 35.85 | 36.39 | 35.85 | 36.14 | 55,793 | +0.47(+1.32%) |
Nov 01, 2023 | 35.51 | 35.78 | 35.41 | 35.67 | 39,104 | +0.14(+0.40%) |
Oct 31, 2023 | 35.06 | 35.55 | 34.97 | 35.53 | 26,543 | +0.34(+0.96%) |
Oct 30, 2023 | 35.52 | 35.52 | 34.99 | 35.19 | 31,342 | +0.11(+0.31%) |
Oct 27, 2023 | 35.65 | 35.65 | 35.01 | 35.08 | 76,624 | -0.59(-1.64%) |
Oct 26, 2023 | 35.92 | 36.04 | 35.67 | 35.67 | 18,488 | -0.37(-1.02%) |
Oct 25, 2023 | 36.21 | 36.21 | 35.88 | 36.03 | 73,377 | -0.35(-0.95%) |
Oct 24, 2023 | 36.04 | 36.47 | 36.04 | 36.38 | 17,850 | +0.50(+1.38%) |
Oct 23, 2023 | 36.28 | 36.34 | 35.88 | 35.89 | 20,317 | -0.53(-1.44%) |
Oct 20, 2023 | 36.48 | 36.69 | 36.37 | 36.41 | 35,741 | -0.09(-0.24%) |
Oct 19, 2023 | 37.02 | 37.07 | 36.45 | 36.50 | 31,206 | -0.59(-1.60%) |
Oct 18, 2023 | 37.83 | 37.83 | 37.01 | 37.10 | 21,846 | -0.88(-2.32%) |
Oct 17, 2023 | 37.82 | 38.28 | 37.82 | 37.98 | 38,442 | -0.06(-0.16%) |
Oct 16, 2023 | 37.61 | 38.16 | 37.59 | 38.04 | 24,153 | +0.56(+1.48%) |
Oct 13, 2023 | 37.53 | 37.53 | 36.96 | 37.48 | 30,826 | -0.25(-0.66%) |
Oct 12, 2023 | 38.79 | 38.79 | 37.65 | 37.73 | 133,159 | -1.04(-2.69%) |
Oct 11, 2023 | 39.06 | 39.06 | 38.47 | 38.77 | 18,551 | -0.16(-0.41%) |
Oct 10, 2023 | 38.69 | 38.99 | 38.69 | 38.93 | 47,477 | +0.18(+0.46%) |
Oct 09, 2023 | 38.51 | 38.77 | 38.26 | 38.75 | 38,477 | +0.03(+0.08%) |
Oct 06, 2023 | 38.32 | 38.80 | 38.14 | 38.72 | 22,174 | +0.29(+0.75%) |
Oct 05, 2023 | 38.02 | 38.45 | 38.02 | 38.43 | 36,389 | +0.33(+0.86%) |
Oct 04, 2023 | 38.24 | 38.29 | 37.93 | 38.11 | 20,069 | -0.17(-0.44%) |
Oct 03, 2023 | 38.66 | 38.68 | 38.09 | 38.28 | 64,147 | -0.59(-1.53%) |
Oct 02, 2023 | 39.42 | 39.42 | 38.70 | 38.87 | 49,799 | -0.55(-1.38%) |
Sep 29, 2023 | 40.04 | 40.04 | 39.40 | 39.42 | 131,625 | -0.36(-0.90%) |
Sep 28, 2023 | 39.67 | 39.91 | 39.46 | 39.77 | 61,363 | +0.12(+0.30%) |
Sep 27, 2023 | 40.11 | 40.11 | 39.45 | 39.65 | 39,110 | -0.33(-0.82%) |
Sep 26, 2023 | 39.95 | 40.29 | 39.95 | 39.98 | 7,731 | -0.06(-0.14%) |
Sep 25, 2023 | 40.01 | 40.10 | 39.99 | 40.04 | 11,816 | -0.13(-0.32%) |
Sep 22, 2023 | 40.44 | 40.44 | 40.14 | 40.17 | 27,075 | -0.17(-0.42%) |
Sep 21, 2023 | 40.84 | 40.84 | 40.34 | 40.34 | 16,100 | -0.75(-1.83%) |
Sep 20, 2023 | 41.43 | 41.59 | 41.06 | 41.09 | 41,462 | -0.23(-0.55%) |
Sep 19, 2023 | 41.33 | 41.35 | 40.94 | 41.32 | 23,907 | -0.29(-0.69%) |
Sep 18, 2023 | 42.06 | 42.06 | 41.59 | 41.61 | 25,195 | -0.36(-0.85%) |
Sep 15, 2023 | 42.33 | 42.37 | 41.96 | 41.96 | 18,675 | -0.44(-1.05%) |
Sep 14, 2023 | 42.56 | 42.66 | 42.41 | 42.41 | 38,221 | +0.10(+0.23%) |
Sep 13, 2023 | 42.75 | 42.85 | 42.30 | 42.31 | 62,579 | -0.49(-1.16%) |
Sep 12, 2023 | 42.71 | 42.84 | 42.57 | 42.80 | 8,724 | +0.07(+0.16%) |
Sep 11, 2023 | 42.66 | 42.96 | 42.65 | 42.73 | 11,522 | +0.22(+0.51%) |
Sep 08, 2023 | 42.51 | 42.65 | 42.44 | 42.52 | 13,831 | +0.11(+0.26%) |
Sep 07, 2023 | 42.50 | 42.51 | 42.39 | 42.41 | 35,262 | +0.00(+0.00%) |
Sep 06, 2023 | 42.84 | 42.84 | 42.26 | 42.41 | 23,399 | -0.37(-0.86%) |
Sep 05, 2023 | 43.54 | 43.54 | 42.77 | 42.77 | 464,466 | -0.85(-1.95%) |
Sep 01, 2023 | 43.50 | 43.81 | 43.50 | 43.62 | 9,181 | +0.41(+0.94%) |
Aug 31, 2023 | 43.53 | 43.67 | 43.22 | 43.22 | 45,633 | -0.25(-0.57%) |
Aug 30, 2023 | 43.42 | 43.53 | 43.25 | 43.47 | 42,684 | +0.00(+0.00%) |
Aug 29, 2023 | 43.25 | 43.52 | 43.21 | 43.47 | 25,160 | +0.43(+0.99%) |
Aug 28, 2023 | 42.86 | 43.15 | 42.86 | 43.04 | 24,598 | +0.27(+0.62%) |
Aug 25, 2023 | 42.55 | 42.91 | 42.31 | 42.77 | 17,881 | +0.29(+0.68%) |
Aug 24, 2023 | 42.80 | 42.82 | 42.39 | 42.49 | 10,551 | -0.37(-0.85%) |
Aug 23, 2023 | 42.89 | 42.98 | 42.73 | 42.85 | 9,791 | +0.19(+0.44%) |
Aug 22, 2023 | 42.58 | 42.79 | 42.48 | 42.67 | 47,529 | +0.15(+0.35%) |
Aug 21, 2023 | 42.43 | 42.65 | 42.43 | 42.52 | 12,402 | +0.14(+0.33%) |
Aug 18, 2023 | 41.96 | 42.46 | 41.96 | 42.38 | 38,939 | +0.21(+0.49%) |
Aug 17, 2023 | 42.53 | 42.53 | 42.17 | 42.17 | 19,146 | -0.27(-0.63%) |
Aug 16, 2023 | 42.77 | 42.83 | 42.44 | 42.44 | 21,876 | -0.48(-1.13%) |
Aug 15, 2023 | 42.78 | 43.09 | 42.76 | 42.92 | 30,705 | -0.08(-0.18%) |
Aug 14, 2023 | 43.05 | 43.05 | 42.89 | 43.00 | 124,836 | -0.15(-0.34%) |
Aug 11, 2023 | 42.90 | 43.28 | 42.76 | 43.15 | 14,704 | +0.14(+0.32%) |
Aug 10, 2023 | 43.30 | 43.53 | 43.01 | 43.01 | 14,566 | -0.09(-0.21%) |
Aug 09, 2023 | 43.36 | 43.50 | 42.96 | 43.10 | 24,911 | -0.39(-0.89%) |
Aug 08, 2023 | 42.81 | 43.51 | 42.81 | 43.49 | 27,469 | +0.87(+2.04%) |
Aug 07, 2023 | 42.77 | 42.91 | 42.60 | 42.62 | 20,870 | +0.01(+0.02%) |
Aug 04, 2023 | 42.81 | 42.89 | 42.58 | 42.61 | 18,685 | -0.04(-0.09%) |
Aug 03, 2023 | 42.41 | 42.73 | 42.29 | 42.65 | 22,033 | +0.15(+0.35%) |
Aug 02, 2023 | 42.51 | 42.74 | 42.49 | 42.50 | 17,111 | -0.25(-0.58%) |
Aug 01, 2023 | 43.14 | 43.21 | 42.72 | 42.74 | 18,527 | -0.48(-1.12%) |
Jul 31, 2023 | 43.05 | 43.25 | 42.96 | 43.23 | 35,227 | +0.19(+0.44%) |
Jul 28, 2023 | 42.80 | 43.05 | 42.80 | 43.04 | 93,943 | +1.46(+3.52%) |
Jul 27, 2023 | 42.05 | 42.12 | 41.49 | 41.58 | 12,432 | -0.36(-0.85%) |
Jul 26, 2023 | 41.56 | 41.99 | 41.55 | 41.93 | 20,994 | +0.31(+0.74%) |
Jul 25, 2023 | 41.76 | 42.00 | 41.63 | 41.63 | 13,720 | -0.19(-0.45%) |
Jul 24, 2023 | 41.88 | 42.22 | 41.82 | 41.82 | 34,592 | -0.05(-0.12%) |
Jul 21, 2023 | 41.52 | 41.95 | 41.39 | 41.86 | 56,069 | +0.50(+1.22%) |
Jul 20, 2023 | 41.38 | 41.58 | 41.32 | 41.36 | 20,172 | +0.22(+0.53%) |
Jul 19, 2023 | 40.87 | 41.23 | 40.87 | 41.14 | 19,468 | +0.35(+0.85%) |
Jul 18, 2023 | 40.80 | 41.04 | 40.60 | 40.80 | 34,034 | +0.19(+0.46%) |
Jul 17, 2023 | 40.78 | 40.80 | 40.60 | 40.61 | 14,791 | -0.20(-0.48%) |
Jul 14, 2023 | 40.76 | 40.90 | 40.57 | 40.81 | 26,436 | +0.41(+1.00%) |
Jul 13, 2023 | 40.61 | 40.73 | 40.36 | 40.40 | 38,206 | +0.00(+0.00%) |
Jul 12, 2023 | 40.85 | 40.86 | 40.34 | 40.40 | 32,999 | -0.14(-0.34%) |
Jul 11, 2023 | 40.23 | 40.55 | 40.23 | 40.54 | 16,444 | +0.33(+0.81%) |
Jul 10, 2023 | 39.81 | 40.22 | 39.81 | 40.21 | 13,323 | +0.43(+1.07%) |
Jul 07, 2023 | 40.21 | 40.29 | 39.77 | 39.79 | 114,724 | -0.44(-1.11%) |
Jul 06, 2023 | 40.10 | 40.27 | 39.84 | 40.23 | 35,873 | -0.21(-0.51%) |
Jul 05, 2023 | 40.49 | 40.59 | 40.34 | 40.44 | 57,774 | -0.21(-0.51%) |