Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 47.22 | 47.30 | 47.22 | 47.30 | 2,162 | +0.07(+0.14%) |
May 16, 2024 | 47.31 | 47.31 | 47.24 | 47.24 | 916 | -0.02(-0.05%) |
May 15, 2024 | 47.03 | 47.26 | 47.03 | 47.26 | 11,271 | +0.44(+0.94%) |
May 14, 2024 | 46.69 | 46.84 | 46.64 | 46.82 | 872 | +0.17(+0.37%) |
May 13, 2024 | 46.73 | 46.73 | 46.61 | 46.65 | 1,035 | -0.06(-0.13%) |
May 10, 2024 | 46.57 | 46.76 | 46.57 | 46.71 | 1,823 | +0.18(+0.39%) |
May 09, 2024 | 46.28 | 46.53 | 46.28 | 46.52 | 2,956 | +0.29(+0.63%) |
May 08, 2024 | 46.19 | 46.23 | 46.16 | 46.23 | 1,960 | +0.12(+0.26%) |
May 07, 2024 | 46.04 | 46.12 | 46.01 | 46.12 | 874 | +0.22(+0.49%) |
May 06, 2024 | 45.94 | 45.94 | 45.73 | 45.89 | 4,884 | +0.23(+0.50%) |
May 03, 2024 | 45.74 | 45.74 | 45.58 | 45.66 | 2,357 | +0.29(+0.63%) |
May 02, 2024 | 45.21 | 45.43 | 45.13 | 45.38 | 1,463 | +0.28(+0.63%) |
May 01, 2024 | 45.02 | 45.13 | 45.02 | 45.09 | 624 | -0.06(-0.13%) |
Apr 30, 2024 | 45.41 | 45.41 | 45.15 | 45.15 | 708 | -0.52(-1.14%) |
Apr 29, 2024 | 45.78 | 45.78 | 45.54 | 45.67 | 2,215 | +0.04(+0.09%) |
Apr 26, 2024 | 45.62 | 45.63 | 45.62 | 45.63 | 664 | +0.07(+0.15%) |
Apr 25, 2024 | 45.29 | 45.56 | 45.29 | 45.56 | 3,215 | -0.09(-0.20%) |
Apr 24, 2024 | 45.46 | 45.65 | 45.46 | 45.65 | 2,036 | +0.13(+0.28%) |
Apr 23, 2024 | 45.29 | 45.52 | 45.29 | 45.52 | 895 | +0.27(+0.60%) |
Apr 22, 2024 | 45.14 | 45.38 | 44.97 | 45.25 | 2,342 | +0.36(+0.81%) |
Apr 19, 2024 | 44.95 | 44.95 | 44.89 | 44.89 | 1,654 | +0.25(+0.56%) |
Apr 18, 2024 | 44.75 | 44.75 | 44.51 | 44.64 | 1,757 | +0.04(+0.08%) |
Apr 17, 2024 | 44.76 | 44.76 | 44.60 | 44.60 | 953 | -0.05(-0.12%) |
Apr 16, 2024 | 44.71 | 44.84 | 44.65 | 44.65 | 2,684 | -0.25(-0.55%) |
Apr 15, 2024 | 45.70 | 45.70 | 44.87 | 44.90 | 3,454 | -0.27(-0.59%) |
Apr 12, 2024 | 45.38 | 45.38 | 45.15 | 45.17 | 2,571 | -0.74(-1.60%) |
Apr 11, 2024 | 45.66 | 46.01 | 45.60 | 45.91 | 2,209 | +0.06(+0.14%) |
Apr 10, 2024 | 45.80 | 45.90 | 45.72 | 45.85 | 1,802 | -0.54(-1.16%) |
Apr 09, 2024 | 46.25 | 46.45 | 46.23 | 46.38 | 2,639 | +0.00(+0.00%) |
Apr 08, 2024 | 46.48 | 46.51 | 46.38 | 46.38 | 2,411 | -0.04(-0.09%) |
Apr 05, 2024 | 46.31 | 46.45 | 46.31 | 46.42 | 2,142 | +0.24(+0.53%) |
Apr 04, 2024 | 46.95 | 46.95 | 46.18 | 46.18 | 2,430 | -0.35(-0.75%) |
Apr 03, 2024 | 46.61 | 46.69 | 46.53 | 46.53 | 983 | -0.11(-0.24%) |
Apr 02, 2024 | 46.61 | 46.66 | 46.55 | 46.63 | 5,047 | -0.32(-0.67%) |
Apr 01, 2024 | 46.74 | 47.52 | 46.74 | 46.95 | 1,755 | -0.30(-0.63%) |
Mar 28, 2024 | 47.16 | 47.25 | 47.16 | 47.25 | 925 | +0.21(+0.45%) |
Mar 27, 2024 | 46.81 | 47.04 | 46.76 | 47.04 | 3,365 | +0.55(+1.19%) |
Mar 26, 2024 | 46.62 | 46.62 | 46.48 | 46.48 | 1,087 | -0.05(-0.12%) |
Mar 25, 2024 | 46.72 | 46.72 | 46.54 | 46.54 | 2,098 | -0.19(-0.40%) |
Mar 22, 2024 | 46.77 | 46.78 | 46.73 | 46.73 | 5,150 | -0.18(-0.38%) |
Mar 21, 2024 | 47.02 | 47.03 | 46.85 | 46.90 | 3,103 | +0.34(+0.72%) |
Mar 20, 2024 | 46.24 | 46.57 | 46.24 | 46.57 | 1,550 | +0.32(+0.70%) |
Mar 19, 2024 | 46.20 | 46.25 | 46.13 | 46.25 | 1,648 | +0.22(+0.48%) |
Mar 18, 2024 | 46.05 | 46.20 | 46.03 | 46.03 | 3,619 | +0.06(+0.13%) |
Mar 15, 2024 | 45.91 | 46.06 | 45.90 | 45.97 | 1,571 | -0.13(-0.29%) |
Mar 14, 2024 | 46.13 | 46.17 | 45.98 | 46.10 | 2,705 | -0.29(-0.62%) |
Mar 13, 2024 | 46.41 | 46.41 | 46.39 | 46.39 | 435 | +0.02(+0.05%) |
Mar 12, 2024 | 46.38 | 46.38 | 46.22 | 46.37 | 741 | +0.22(+0.48%) |
Mar 11, 2024 | 46.13 | 46.14 | 46.09 | 46.14 | 1,736 | +0.15(+0.33%) |
Mar 08, 2024 | 46.19 | 46.19 | 45.99 | 45.99 | 5,892 | -0.08(-0.17%) |
Mar 07, 2024 | 46.12 | 46.17 | 46.01 | 46.07 | 7,858 | +0.26(+0.56%) |
Mar 06, 2024 | 45.91 | 45.91 | 45.72 | 45.81 | 3,003 | +0.20(+0.44%) |
Mar 05, 2024 | 45.90 | 45.90 | 45.61 | 45.61 | 4,423 | -0.29(-0.63%) |
Mar 04, 2024 | 45.80 | 45.95 | 45.79 | 45.90 | 1,307 | +0.06(+0.12%) |
Mar 01, 2024 | 45.76 | 45.88 | 45.69 | 45.85 | 1,551 | +0.08(+0.17%) |
Feb 29, 2024 | 45.63 | 45.77 | 45.57 | 45.77 | 828 | +0.22(+0.48%) |
Feb 28, 2024 | 45.58 | 45.68 | 45.48 | 45.55 | 2,218 | -0.02(-0.04%) |
Feb 27, 2024 | 45.44 | 45.57 | 45.39 | 45.57 | 4,386 | +0.06(+0.14%) |
Feb 26, 2024 | 45.65 | 45.65 | 45.51 | 45.51 | 752 | -0.27(-0.59%) |
Feb 23, 2024 | 45.90 | 45.90 | 45.78 | 45.78 | 2,582 | +0.14(+0.30%) |
Feb 22, 2024 | 45.50 | 45.64 | 45.50 | 45.64 | 410 | +0.35(+0.78%) |
Feb 21, 2024 | 45.18 | 45.29 | 45.14 | 45.29 | 1,780 | +0.32(+0.71%) |
Feb 20, 2024 | 45.05 | 45.05 | 44.93 | 44.97 | 1,540 | -0.08(-0.17%) |
Feb 16, 2024 | 45.25 | 45.25 | 45.05 | 45.05 | 430 | -0.05(-0.11%) |
Feb 15, 2024 | 44.96 | 45.19 | 44.96 | 45.10 | 1,536 | +0.43(+0.96%) |
Feb 14, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 126 | +0.20(+0.44%) |
Feb 13, 2024 | 44.51 | 44.57 | 44.21 | 44.47 | 2,643 | -0.53(-1.18%) |
Feb 12, 2024 | 45.02 | 45.11 | 45.00 | 45.00 | 1,146 | +0.08(+0.17%) |
Feb 09, 2024 | 44.80 | 44.96 | 44.75 | 44.92 | 3,600 | +0.10(+0.23%) |
Feb 08, 2024 | 44.68 | 44.82 | 44.68 | 44.82 | 2,861 | -0.09(-0.20%) |
Feb 07, 2024 | 44.99 | 44.99 | 44.84 | 44.91 | 4,669 | +0.18(+0.40%) |
Feb 06, 2024 | 44.62 | 44.73 | 44.62 | 44.73 | 1,005 | +0.25(+0.56%) |
Feb 05, 2024 | 44.43 | 44.52 | 44.43 | 44.48 | 1,850 | -0.41(-0.92%) |
Feb 02, 2024 | 44.85 | 44.96 | 44.73 | 44.89 | 2,677 | -0.06(-0.12%) |
Feb 01, 2024 | 44.55 | 44.95 | 44.54 | 44.95 | 1,698 | +0.27(+0.60%) |
Jan 31, 2024 | 44.95 | 44.99 | 44.68 | 44.68 | 1,322 | -0.41(-0.92%) |
Jan 30, 2024 | 45.15 | 45.15 | 45.10 | 45.10 | 558 | +0.12(+0.26%) |
Jan 29, 2024 | 44.59 | 45.05 | 44.59 | 44.98 | 2,590 | +0.26(+0.58%) |
Jan 26, 2024 | 44.67 | 44.80 | 44.65 | 44.72 | 5,004 | +0.02(+0.05%) |
Jan 25, 2024 | 44.64 | 44.70 | 44.55 | 44.70 | 1,718 | +0.32(+0.73%) |
Jan 24, 2024 | 44.66 | 44.66 | 44.37 | 44.37 | 1,034 | -0.07(-0.15%) |
Jan 23, 2024 | 44.50 | 44.50 | 44.22 | 44.44 | 6,262 | -0.01(-0.01%) |
Jan 22, 2024 | 44.54 | 44.54 | 44.41 | 44.44 | 2,312 | -0.01(-0.02%) |
Jan 19, 2024 | 44.30 | 44.45 | 44.30 | 44.45 | 324 | +0.41(+0.92%) |
Jan 18, 2024 | 43.74 | 44.10 | 43.74 | 44.05 | 4,949 | +0.18(+0.42%) |
Jan 17, 2024 | 43.99 | 43.99 | 43.76 | 43.86 | 7,314 | -0.19(-0.43%) |
Jan 16, 2024 | 44.10 | 44.10 | 43.99 | 44.05 | 3,081 | -0.22(-0.49%) |
Jan 12, 2024 | 44.45 | 44.45 | 44.23 | 44.27 | 1,892 | +0.07(+0.15%) |
Jan 11, 2024 | 44.09 | 44.23 | 43.95 | 44.20 | 1,130 | -0.16(-0.37%) |
Jan 10, 2024 | 44.29 | 44.45 | 44.24 | 44.37 | 14,352 | +0.07(+0.16%) |
Jan 09, 2024 | 44.22 | 44.33 | 44.21 | 44.30 | 3,135 | -0.22(-0.49%) |
Jan 08, 2024 | 44.13 | 44.56 | 44.13 | 44.51 | 3,176 | +0.41(+0.93%) |
Jan 05, 2024 | 44.09 | 44.22 | 43.94 | 44.10 | 1,610 | +0.06(+0.14%) |
Jan 04, 2024 | 44.33 | 44.33 | 44.05 | 44.05 | 1,316 | +0.01(+0.02%) |
Jan 03, 2024 | 44.07 | 44.19 | 44.04 | 44.04 | 78,103 | -0.19(-0.43%) |
Jan 02, 2024 | 44.33 | 44.33 | 44.15 | 44.23 | 1,103 | +0.01(+0.03%) |
Dec 29, 2023 | 44.18 | 44.26 | 44.10 | 44.21 | 10,258 | -0.05(-0.12%) |
Dec 28, 2023 | 44.26 | 44.30 | 44.26 | 44.27 | 656 | +0.16(+0.37%) |
Dec 27, 2023 | 44.08 | 44.18 | 44.02 | 44.10 | 4,837 | +0.00(+0.01%) |
Dec 26, 2023 | 43.95 | 44.13 | 43.95 | 44.10 | 1,675 | +0.26(+0.59%) |
Dec 22, 2023 | 44.01 | 44.02 | 43.79 | 43.84 | 10,292 | +0.14(+0.31%) |
Dec 21, 2023 | 43.60 | 43.70 | 43.48 | 43.70 | 5,060 | +0.35(+0.80%) |
Dec 20, 2023 | 43.91 | 44.03 | 43.36 | 43.36 | 4,348 | -0.63(-1.44%) |
Dec 19, 2023 | 43.97 | 44.03 | 43.94 | 43.99 | 8,089 | +0.23(+0.52%) |
Dec 18, 2023 | 43.86 | 43.86 | 43.70 | 43.76 | 14,250 | +0.05(+0.11%) |
Dec 15, 2023 | 43.57 | 43.73 | 43.57 | 43.71 | 7,472 | -0.02(-0.04%) |
Dec 14, 2023 | 43.87 | 43.87 | 43.62 | 43.73 | 3,909 | +0.15(+0.34%) |
Dec 13, 2023 | 42.98 | 43.58 | 42.98 | 43.58 | 7,308 | +0.52(+1.21%) |
Dec 12, 2023 | 43.04 | 43.06 | 43.04 | 43.06 | 673 | +0.08(+0.18%) |
Dec 11, 2023 | 42.90 | 43.04 | 42.90 | 42.98 | 1,057 | +0.25(+0.58%) |
Dec 08, 2023 | 42.63 | 42.81 | 42.63 | 42.73 | 1,909 | +0.11(+0.26%) |
Dec 07, 2023 | 42.57 | 42.64 | 42.57 | 42.62 | 1,782 | +0.14(+0.32%) |
Dec 06, 2023 | 42.66 | 42.66 | 42.48 | 42.48 | 2,172 | -0.09(-0.21%) |
Dec 05, 2023 | 42.68 | 42.68 | 42.57 | 42.57 | 7,534 | -0.30(-0.69%) |
Dec 04, 2023 | 42.80 | 42.91 | 42.77 | 42.86 | 1,721 | -0.11(-0.25%) |
Dec 01, 2023 | 42.64 | 43.02 | 42.64 | 42.97 | 6,920 | +0.35(+0.83%) |
Nov 30, 2023 | 42.41 | 42.68 | 42.41 | 42.62 | 9,114 | +0.27(+0.63%) |
Nov 29, 2023 | 42.40 | 42.41 | 42.34 | 42.35 | 2,855 | +0.09(+0.22%) |
Nov 28, 2023 | 42.41 | 42.41 | 42.25 | 42.26 | 1,721 | -0.04(-0.09%) |
Nov 27, 2023 | 42.32 | 42.35 | 42.27 | 42.30 | 10,516 | -0.05(-0.13%) |
Nov 24, 2023 | 42.35 | 42.40 | 42.35 | 42.35 | 1,170 | +0.12(+0.28%) |
Nov 22, 2023 | 42.15 | 42.28 | 42.15 | 42.23 | 7,987 | +0.23(+0.54%) |
Nov 21, 2023 | 41.98 | 42.05 | 41.98 | 42.00 | 5,852 | +0.01(+0.03%) |
Nov 20, 2023 | 41.83 | 42.11 | 41.83 | 41.99 | 4,465 | +0.24(+0.57%) |
Nov 17, 2023 | 41.78 | 41.84 | 41.75 | 41.75 | 5,158 | +0.05(+0.12%) |
Nov 16, 2023 | 41.77 | 41.77 | 41.61 | 41.71 | 2,927 | +0.07(+0.17%) |
Nov 15, 2023 | 41.71 | 41.74 | 41.64 | 41.64 | 4,387 | +0.09(+0.22%) |
Nov 14, 2023 | 41.58 | 41.60 | 41.55 | 41.55 | 2,982 | +0.73(+1.80%) |
Nov 13, 2023 | 40.80 | 40.89 | 40.79 | 40.81 | 3,478 | -0.04(-0.10%) |
Nov 10, 2023 | 40.57 | 40.85 | 40.44 | 40.85 | 1,778 | +0.42(+1.03%) |
Nov 09, 2023 | 40.79 | 40.83 | 40.43 | 40.43 | 5,642 | -0.42(-1.03%) |
Nov 08, 2023 | 40.94 | 40.94 | 40.79 | 40.86 | 2,479 | -0.01(-0.03%) |
Nov 07, 2023 | 40.94 | 40.96 | 40.85 | 40.87 | 2,937 | -0.08(-0.20%) |
Nov 06, 2023 | 40.95 | 40.98 | 40.91 | 40.95 | 4,411 | -0.17(-0.41%) |
Nov 03, 2023 | 41.11 | 41.29 | 41.11 | 41.12 | 22,161 | +0.37(+0.91%) |
Nov 02, 2023 | 40.27 | 40.81 | 40.27 | 40.75 | 7,353 | +0.68(+1.69%) |
Nov 01, 2023 | 39.83 | 40.07 | 39.83 | 40.07 | 1,603 | +0.41(+1.04%) |
Oct 31, 2023 | 39.56 | 39.66 | 39.52 | 39.66 | 4,024 | +0.21(+0.54%) |
Oct 30, 2023 | 39.23 | 39.53 | 39.17 | 39.45 | 8,577 | +0.47(+1.20%) |
Oct 27, 2023 | 39.33 | 39.41 | 38.98 | 38.98 | 9,058 | -0.31(-0.80%) |
Oct 26, 2023 | 39.47 | 39.54 | 39.29 | 39.29 | 8,032 | -0.35(-0.89%) |
Oct 25, 2023 | 39.79 | 39.79 | 39.57 | 39.64 | 3,982 | -0.14(-0.36%) |
Oct 24, 2023 | 39.87 | 39.87 | 39.63 | 39.79 | 2,851 | +0.35(+0.87%) |
Oct 23, 2023 | 39.58 | 39.58 | 39.44 | 39.44 | 1,021 | -0.22(-0.54%) |
Oct 20, 2023 | 40.03 | 40.03 | 39.65 | 39.66 | 2,505 | -0.36(-0.89%) |
Oct 19, 2023 | 40.19 | 40.19 | 40.01 | 40.02 | 3,429 | -0.34(-0.84%) |
Oct 18, 2023 | 40.55 | 40.55 | 40.36 | 40.36 | 1,306 | -0.46(-1.14%) |
Oct 17, 2023 | 41.05 | 41.05 | 40.82 | 40.82 | 845 | +0.03(+0.07%) |
Oct 16, 2023 | 40.72 | 40.85 | 40.72 | 40.79 | 2,247 | +0.46(+1.13%) |
Oct 13, 2023 | 40.45 | 40.45 | 40.34 | 40.34 | 780 | -0.02(-0.05%) |
Oct 12, 2023 | 40.60 | 40.60 | 40.35 | 40.35 | 413 | -0.27(-0.66%) |
Oct 11, 2023 | 40.47 | 40.62 | 40.43 | 40.62 | 3,946 | +0.13(+0.33%) |
Oct 10, 2023 | 40.63 | 40.88 | 40.49 | 40.49 | 1,399 | +0.21(+0.52%) |
Oct 09, 2023 | 40.04 | 40.34 | 40.02 | 40.28 | 5,971 | +0.16(+0.40%) |
Oct 06, 2023 | 40.30 | 40.30 | 40.12 | 40.12 | 1,745 | +0.43(+1.10%) |
Oct 05, 2023 | 39.60 | 39.78 | 39.60 | 39.68 | 1,057 | -0.02(-0.05%) |
Oct 04, 2023 | 39.54 | 39.70 | 39.54 | 39.70 | 2,494 | +0.30(+0.77%) |
Oct 03, 2023 | 39.39 | 39.43 | 39.33 | 39.40 | 3,617 | -0.38(-0.95%) |
Oct 02, 2023 | 39.76 | 39.78 | 39.76 | 39.78 | 2,061 | -0.32(-0.79%) |
Sep 29, 2023 | 40.29 | 40.29 | 40.10 | 40.10 | 1,872 | -0.18(-0.45%) |
Sep 28, 2023 | 40.28 | 40.45 | 40.19 | 40.28 | 16,218 | +0.18(+0.44%) |
Sep 27, 2023 | 40.18 | 40.28 | 40.08 | 40.10 | 1,864 | -0.13(-0.31%) |
Sep 26, 2023 | 40.42 | 40.42 | 40.23 | 40.23 | 1,300 | -0.55(-1.35%) |
Sep 25, 2023 | 40.75 | 40.78 | 40.78 | 40.78 | 572 | +0.08(+0.20%) |
Sep 22, 2023 | 40.90 | 40.90 | 40.69 | 40.69 | 353 | -0.11(-0.27%) |
Sep 21, 2023 | 41.13 | 41.13 | 40.80 | 40.80 | 1,199 | -0.58(-1.40%) |
Sep 20, 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 96 | -0.18(-0.44%) |
Sep 19, 2023 | 41.57 | 41.63 | 41.45 | 41.56 | 1,035 | -0.10(-0.24%) |
Sep 18, 2023 | 41.66 | 41.66 | 41.66 | 41.66 | 314 | +0.00(+0.00%) |
Sep 15, 2023 | 41.85 | 41.85 | 41.66 | 41.66 | 3,625 | -0.31(-0.74%) |
Sep 14, 2023 | 41.90 | 42.05 | 41.90 | 41.97 | 1,173 | +0.42(+1.01%) |
Sep 13, 2023 | 41.59 | 41.61 | 41.54 | 41.55 | 1,214 | +0.04(+0.09%) |
Sep 12, 2023 | 41.63 | 41.63 | 41.52 | 41.52 | 1,552 | -0.09(-0.21%) |
Sep 11, 2023 | 41.72 | 41.72 | 41.56 | 41.60 | 2,261 | +0.13(+0.31%) |
Sep 08, 2023 | 41.49 | 41.49 | 41.47 | 41.47 | 569 | +0.10(+0.25%) |
Sep 07, 2023 | 41.29 | 41.37 | 41.29 | 41.37 | 443 | +0.06(+0.15%) |
Sep 06, 2023 | 41.44 | 41.44 | 41.26 | 41.31 | 1,313 | -0.28(-0.67%) |
Sep 05, 2023 | 41.74 | 41.75 | 41.59 | 41.59 | 1,042 | -0.33(-0.80%) |
Sep 01, 2023 | 42.07 | 42.07 | 41.92 | 41.92 | 280 | -0.02(-0.06%) |
Aug 31, 2023 | 42.10 | 42.10 | 41.94 | 41.94 | 2,024 | -0.12(-0.28%) |
Aug 30, 2023 | 42.07 | 42.13 | 42.06 | 42.06 | 807 | +0.04(+0.10%) |
Aug 29, 2023 | 41.71 | 42.02 | 41.71 | 42.02 | 249 | +0.40(+0.95%) |
Aug 28, 2023 | 41.62 | 41.62 | 41.62 | 41.62 | 133 | +0.15(+0.37%) |
Aug 25, 2023 | 41.32 | 41.53 | 41.32 | 41.47 | 1,954 | +0.23(+0.56%) |
Aug 24, 2023 | 41.38 | 41.38 | 41.23 | 41.23 | 400 | -0.30(-0.73%) |
Aug 23, 2023 | 41.47 | 41.60 | 41.42 | 41.54 | 826 | +0.29(+0.70%) |
Aug 22, 2023 | 41.44 | 41.44 | 41.25 | 41.25 | 5,524 | -0.15(-0.37%) |
Aug 21, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 474 | +0.08(+0.19%) |
Aug 18, 2023 | 41.32 | 41.34 | 41.29 | 41.33 | 1,058 | +0.03(+0.08%) |
Aug 17, 2023 | 41.72 | 41.72 | 41.29 | 41.29 | 2,365 | -0.18(-0.44%) |
Aug 16, 2023 | 41.66 | 41.75 | 41.48 | 41.48 | 954 | -0.22(-0.52%) |
Aug 15, 2023 | 41.92 | 41.92 | 41.69 | 41.69 | 2,902 | -0.40(-0.95%) |
Aug 14, 2023 | 42.08 | 42.09 | 42.08 | 42.09 | 464 | +0.06(+0.13%) |
Aug 11, 2023 | 41.91 | 42.10 | 41.91 | 42.03 | 618 | +0.08(+0.20%) |
Aug 10, 2023 | 42.09 | 42.09 | 41.95 | 41.95 | 472 | -0.04(-0.10%) |
Aug 09, 2023 | 42.10 | 42.10 | 41.99 | 41.99 | 169 | -0.17(-0.39%) |
Aug 08, 2023 | 41.82 | 42.24 | 41.82 | 42.16 | 5,374 | -0.19(-0.44%) |
Aug 07, 2023 | 42.40 | 42.42 | 42.35 | 42.35 | 784 | +0.38(+0.91%) |
Aug 04, 2023 | 42.47 | 42.47 | 41.96 | 41.96 | 310 | -0.24(-0.57%) |
Aug 03, 2023 | 42.16 | 42.20 | 42.16 | 42.20 | 778 | -0.02(-0.05%) |
Aug 02, 2023 | 42.26 | 42.34 | 42.21 | 42.23 | 2,326 | -0.39(-0.91%) |
Aug 01, 2023 | 42.74 | 42.74 | 42.53 | 42.61 | 1,063 | -0.04(-0.10%) |
Jul 31, 2023 | 42.65 | 42.68 | 42.62 | 42.65 | 1,557 | -0.03(-0.06%) |
Jul 28, 2023 | 42.73 | 42.73 | 42.56 | 42.68 | 1,021 | +0.22(+0.52%) |
Jul 27, 2023 | 42.81 | 42.82 | 42.46 | 42.46 | 1,539 | -0.26(-0.61%) |
Jul 26, 2023 | 42.58 | 42.72 | 42.58 | 42.72 | 2,038 | -0.08(-0.19%) |
Jul 25, 2023 | 42.81 | 42.81 | 42.80 | 42.80 | 2,438 | +0.02(+0.06%) |
Jul 24, 2023 | 42.60 | 42.78 | 42.60 | 42.78 | 830 | +0.23(+0.55%) |
Jul 21, 2023 | 42.46 | 42.64 | 42.46 | 42.55 | 810 | +0.12(+0.27%) |
Jul 20, 2023 | 42.26 | 42.53 | 42.26 | 42.43 | 1,621 | +0.13(+0.30%) |
Jul 19, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 239 | +0.08(+0.18%) |
Jul 18, 2023 | 42.18 | 42.23 | 42.18 | 42.23 | 909 | +0.25(+0.59%) |
Jul 17, 2023 | 41.99 | 42.05 | 41.98 | 41.98 | 5,700 | -0.01(-0.03%) |
Jul 14, 2023 | 42.06 | 42.06 | 41.99 | 41.99 | 807 | -0.15(-0.36%) |
Jul 13, 2023 | 42.08 | 42.14 | 42.08 | 42.14 | 3,537 | +0.26(+0.63%) |
Jul 12, 2023 | 41.93 | 41.93 | 41.88 | 41.88 | 307 | +0.23(+0.56%) |
Jul 11, 2023 | 41.43 | 41.65 | 41.43 | 41.65 | 937 | +0.37(+0.90%) |
Jul 10, 2023 | 41.11 | 41.36 | 41.11 | 41.28 | 960 | +0.11(+0.27%) |
Jul 07, 2023 | 41.29 | 41.29 | 41.16 | 41.16 | 1,163 | -0.04(-0.10%) |
Jul 06, 2023 | 41.19 | 41.30 | 41.16 | 41.20 | 1,836 | -0.39(-0.94%) |
Jul 05, 2023 | 41.66 | 41.66 | 41.59 | 41.59 | 415 | -0.18(-0.44%) |