Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.47 | 41.52 | 41.41 | 41.43 | 820,735 | +0.04(+0.09%) |
Feb 28, 2024 | 41.37 | 41.43 | 41.35 | 41.39 | 837,783 | +0.00(+0.00%) |
Feb 27, 2024 | 41.35 | 41.39 | 41.32 | 41.39 | 1,012,132 | +0.03(+0.07%) |
Feb 26, 2024 | 41.45 | 41.45 | 41.33 | 41.36 | 619,952 | -0.11(-0.26%) |
Feb 23, 2024 | 41.45 | 41.50 | 41.41 | 41.47 | 1,950,619 | +0.05(+0.12%) |
Feb 22, 2024 | 41.38 | 41.43 | 41.35 | 41.42 | 2,788,029 | +0.13(+0.31%) |
Feb 21, 2024 | 41.30 | 41.33 | 41.21 | 41.29 | 1,729,887 | -0.06(-0.14%) |
Feb 20, 2024 | 41.23 | 41.35 | 41.22 | 41.35 | 1,625,182 | +0.11(+0.26%) |
Feb 16, 2024 | 41.26 | 41.28 | 41.20 | 41.24 | 1,604,684 | -0.12(-0.28%) |
Feb 15, 2024 | 41.31 | 41.38 | 41.26 | 41.36 | 7,438,414 | +0.12(+0.28%) |
Feb 14, 2024 | 41.23 | 41.30 | 41.19 | 41.24 | 1,314,312 | +0.10(+0.24%) |
Feb 13, 2024 | 41.16 | 41.21 | 41.07 | 41.15 | 722,757 | -0.19(-0.45%) |
Feb 12, 2024 | 41.44 | 41.47 | 41.33 | 41.33 | 1,095,024 | -0.08(-0.19%) |
Feb 09, 2024 | 41.37 | 41.45 | 41.32 | 41.41 | 692,672 | +0.05(+0.12%) |
Feb 08, 2024 | 41.35 | 41.38 | 41.30 | 41.36 | 772,870 | +0.03(+0.07%) |
Feb 07, 2024 | 41.34 | 41.36 | 41.25 | 41.33 | 927,221 | +0.06(+0.14%) |
Feb 06, 2024 | 41.19 | 41.32 | 41.19 | 41.27 | 797,736 | +0.09(+0.21%) |
Feb 05, 2024 | 41.21 | 41.21 | 41.07 | 41.19 | 2,057,591 | -0.08(-0.19%) |
Feb 02, 2024 | 41.22 | 41.31 | 41.19 | 41.26 | 1,205,611 | -0.13(-0.31%) |
Feb 01, 2024 | 41.29 | 41.44 | 41.24 | 41.39 | 4,715,811 | +0.16(+0.38%) |
Jan 31, 2024 | 41.38 | 41.40 | 41.22 | 41.23 | 4,989,596 | -0.07(-0.16%) |
Jan 30, 2024 | 41.37 | 41.37 | 41.26 | 41.30 | 4,834,337 | -0.05(-0.12%) |
Jan 29, 2024 | 41.31 | 41.36 | 41.25 | 41.35 | 791,569 | +0.07(+0.16%) |
Jan 26, 2024 | 41.32 | 41.36 | 41.28 | 41.28 | 1,132,413 | -0.02(-0.05%) |
Jan 25, 2024 | 41.19 | 41.30 | 41.16 | 41.30 | 1,345,641 | +0.20(+0.50%) |
Jan 24, 2024 | 41.20 | 41.20 | 41.05 | 41.10 | 863,401 | +0.01(+0.02%) |
Jan 23, 2024 | 41.12 | 41.13 | 41.03 | 41.09 | 842,664 | +0.00(+0.00%) |
Jan 22, 2024 | 41.09 | 41.19 | 41.07 | 41.09 | 1,674,903 | +0.05(+0.12%) |
Jan 19, 2024 | 41.06 | 41.09 | 40.93 | 41.04 | 959,263 | +0.02(+0.05%) |
Jan 18, 2024 | 40.98 | 41.03 | 40.95 | 41.02 | 799,700 | +0.05(+0.12%) |
Jan 17, 2024 | 41.00 | 41.00 | 40.89 | 40.97 | 1,367,557 | -0.11(-0.26%) |
Jan 16, 2024 | 41.18 | 41.21 | 41.04 | 41.08 | 1,117,924 | -0.18(-0.45%) |
Jan 12, 2024 | 41.30 | 41.35 | 41.22 | 41.26 | 871,052 | +0.03(+0.07%) |
Jan 11, 2024 | 41.15 | 41.23 | 41.04 | 41.23 | 774,531 | +0.14(+0.33%) |
Jan 10, 2024 | 41.12 | 41.16 | 41.08 | 41.10 | 689,359 | +0.05(+0.12%) |
Jan 09, 2024 | 40.96 | 41.09 | 40.94 | 41.05 | 876,344 | +0.06(+0.14%) |
Jan 08, 2024 | 40.86 | 41.03 | 40.85 | 40.99 | 859,387 | +0.17(+0.40%) |
Jan 05, 2024 | 40.77 | 40.97 | 40.77 | 40.83 | 1,501,361 | +0.02(+0.05%) |
Jan 04, 2024 | 40.86 | 40.90 | 40.80 | 40.81 | 1,330,726 | -0.12(-0.29%) |
Jan 03, 2024 | 40.84 | 40.97 | 40.79 | 40.92 | 1,253,370 | -0.04(-0.09%) |
Jan 02, 2024 | 41.00 | 41.02 | 40.94 | 40.96 | 1,660,432 | -0.08(-0.19%) |
Dec 29, 2023 | 41.18 | 41.23 | 41.04 | 41.04 | 1,124,073 | -0.14(-0.33%) |
Dec 28, 2023 | 41.25 | 41.26 | 41.13 | 41.18 | 2,371,945 | -0.12(-0.28%) |
Dec 27, 2023 | 41.18 | 41.36 | 41.17 | 41.29 | 2,404,378 | +0.15(+0.35%) |
Dec 26, 2023 | 41.09 | 41.17 | 41.09 | 41.15 | 841,553 | +0.07(+0.17%) |
Dec 22, 2023 | 41.19 | 41.20 | 41.06 | 41.08 | 723,087 | -0.05(-0.12%) |
Dec 21, 2023 | 41.13 | 41.16 | 41.03 | 41.13 | 1,698,118 | +0.15(+0.36%) |
Dec 20, 2023 | 41.02 | 41.12 | 40.97 | 40.98 | 6,724,584 | -0.02(-0.05%) |
Dec 19, 2023 | 40.95 | 41.02 | 40.90 | 41.00 | 982,803 | +0.11(+0.26%) |
Dec 18, 2023 | 40.94 | 40.94 | 40.81 | 40.89 | 2,522,090 | +0.03(+0.07%) |
Dec 15, 2023 | 40.90 | 40.91 | 40.77 | 40.86 | 2,197,128 | -0.06(-0.14%) |
Dec 14, 2023 | 40.98 | 41.09 | 40.89 | 40.92 | 2,026,865 | +0.06(+0.15%) |
Dec 13, 2023 | 40.49 | 40.86 | 40.44 | 40.86 | 1,229,037 | +0.44(+1.08%) |
Dec 12, 2023 | 40.34 | 40.43 | 40.26 | 40.43 | 501,179 | +0.11(+0.26%) |
Dec 11, 2023 | 40.29 | 40.32 | 40.22 | 40.32 | 1,417,251 | -0.03(-0.07%) |
Dec 08, 2023 | 40.32 | 40.36 | 40.25 | 40.35 | 807,982 | -0.03(-0.07%) |
Dec 07, 2023 | 40.41 | 40.45 | 40.36 | 40.38 | 909,215 | +0.06(+0.14%) |
Dec 06, 2023 | 40.42 | 40.42 | 40.31 | 40.32 | 1,078,471 | -0.01(-0.02%) |
Dec 05, 2023 | 40.26 | 40.37 | 40.26 | 40.33 | 760,205 | +0.01(+0.02%) |
Dec 04, 2023 | 40.20 | 40.33 | 40.20 | 40.32 | 1,405,700 | -0.04(-0.10%) |
Dec 01, 2023 | 40.09 | 40.37 | 40.04 | 40.36 | 751,616 | +0.23(+0.58%) |
Nov 30, 2023 | 40.19 | 40.19 | 40.01 | 40.13 | 1,065,789 | -0.03(-0.07%) |
Nov 29, 2023 | 40.14 | 40.25 | 40.12 | 40.16 | 1,666,735 | +0.14(+0.36%) |
Nov 28, 2023 | 39.86 | 40.04 | 39.85 | 40.01 | 1,148,446 | +0.12(+0.29%) |
Nov 27, 2023 | 39.88 | 39.92 | 39.83 | 39.90 | 731,383 | +0.04(+0.10%) |
Nov 24, 2023 | 39.86 | 39.88 | 39.84 | 39.86 | 241,232 | -0.02(-0.05%) |
Nov 22, 2023 | 39.88 | 39.92 | 39.79 | 39.88 | 826,833 | +0.06(+0.14%) |
Nov 21, 2023 | 39.78 | 39.83 | 39.78 | 39.82 | 1,823,261 | +0.02(+0.05%) |
Nov 20, 2023 | 39.78 | 39.84 | 39.73 | 39.80 | 1,214,617 | +0.04(+0.10%) |
Nov 17, 2023 | 39.71 | 39.76 | 39.66 | 39.76 | 1,178,458 | +0.06(+0.15%) |
Nov 16, 2023 | 39.71 | 39.74 | 39.64 | 39.70 | 2,758,657 | +0.00(+0.00%) |
Nov 15, 2023 | 39.80 | 39.80 | 39.68 | 39.70 | 1,262,187 | -0.08(-0.19%) |
Nov 14, 2023 | 39.79 | 39.87 | 39.78 | 39.78 | 678,264 | +0.30(+0.75%) |
Nov 13, 2023 | 39.45 | 39.53 | 39.41 | 39.48 | 623,270 | -0.01(-0.02%) |
Nov 10, 2023 | 39.44 | 39.54 | 39.44 | 39.49 | 1,262,065 | +0.13(+0.34%) |
Nov 09, 2023 | 39.55 | 39.55 | 39.35 | 39.36 | 1,057,234 | -0.19(-0.49%) |
Nov 08, 2023 | 39.57 | 39.58 | 39.51 | 39.55 | 1,771,058 | +0.03(+0.07%) |
Nov 07, 2023 | 39.46 | 39.56 | 39.42 | 39.52 | 1,127,558 | +0.01(+0.02%) |
Nov 06, 2023 | 39.60 | 39.64 | 39.49 | 39.51 | 1,713,053 | -0.16(-0.41%) |
Nov 03, 2023 | 39.53 | 39.68 | 39.43 | 39.68 | 3,143,964 | +0.37(+0.93%) |
Nov 02, 2023 | 39.15 | 39.35 | 39.15 | 39.31 | 1,015,882 | +0.32(+0.81%) |
Nov 01, 2023 | 38.80 | 39.00 | 38.77 | 38.99 | 2,102,995 | +0.25(+0.65%) |
Oct 31, 2023 | 38.66 | 38.82 | 38.64 | 38.74 | 1,181,491 | +0.11(+0.30%) |
Oct 30, 2023 | 38.64 | 38.70 | 38.61 | 38.63 | 1,088,214 | -0.02(-0.05%) |
Oct 27, 2023 | 38.74 | 38.76 | 38.59 | 38.65 | 1,328,079 | -0.05(-0.12%) |
Oct 26, 2023 | 38.60 | 38.75 | 38.56 | 38.69 | 903,213 | +0.10(+0.25%) |
Oct 25, 2023 | 38.70 | 38.70 | 38.55 | 38.60 | 883,483 | -0.13(-0.35%) |
Oct 24, 2023 | 38.68 | 38.75 | 38.63 | 38.73 | 854,871 | +0.12(+0.32%) |
Oct 23, 2023 | 38.41 | 38.68 | 38.38 | 38.61 | 784,367 | +0.15(+0.40%) |
Oct 20, 2023 | 38.46 | 38.53 | 38.41 | 38.46 | 2,922,633 | +0.04(+0.10%) |
Oct 19, 2023 | 38.51 | 38.65 | 38.41 | 38.42 | 1,510,154 | -0.09(-0.22%) |
Oct 18, 2023 | 38.62 | 38.65 | 38.49 | 38.50 | 1,694,618 | -0.13(-0.35%) |
Oct 17, 2023 | 38.63 | 38.74 | 38.59 | 38.64 | 1,426,496 | -0.12(-0.32%) |
Oct 16, 2023 | 38.79 | 38.83 | 38.74 | 38.76 | 631,162 | -0.01(-0.02%) |
Oct 13, 2023 | 38.93 | 38.98 | 38.74 | 38.77 | 922,119 | -0.02(-0.05%) |
Oct 12, 2023 | 38.92 | 38.92 | 38.72 | 38.79 | 1,411,102 | -0.15(-0.39%) |
Oct 11, 2023 | 39.03 | 39.05 | 38.81 | 38.94 | 802,656 | -0.01(-0.02%) |
Oct 10, 2023 | 38.91 | 39.03 | 38.84 | 38.95 | 921,918 | +0.00(+0.00%) |
Oct 09, 2023 | 38.77 | 38.96 | 38.75 | 38.95 | 858,588 | +0.22(+0.57%) |
Oct 06, 2023 | 38.55 | 38.78 | 38.51 | 38.73 | 1,226,430 | +0.04(+0.10%) |
Oct 05, 2023 | 38.65 | 38.75 | 38.63 | 38.69 | 3,721,280 | +0.01(+0.02%) |
Oct 04, 2023 | 38.65 | 38.69 | 38.53 | 38.68 | 5,294,680 | +0.13(+0.35%) |
Oct 03, 2023 | 38.74 | 38.78 | 38.52 | 38.55 | 1,688,386 | -0.28(-0.71%) |
Oct 02, 2023 | 38.96 | 38.96 | 38.79 | 38.83 | 2,602,329 | -0.17(-0.43%) |
Sep 29, 2023 | 39.18 | 39.18 | 38.97 | 39.00 | 2,485,778 | -0.02(-0.05%) |
Sep 28, 2023 | 38.87 | 39.05 | 38.82 | 39.02 | 2,231,994 | +0.14(+0.37%) |
Sep 27, 2023 | 39.02 | 39.02 | 38.82 | 38.87 | 3,253,971 | -0.01(-0.02%) |
Sep 26, 2023 | 39.00 | 39.02 | 38.85 | 38.88 | 9,080,216 | -0.16(-0.41%) |
Sep 25, 2023 | 39.00 | 39.04 | 39.01 | 39.04 | 1,155,783 | -0.01(-0.02%) |
Sep 22, 2023 | 39.08 | 39.16 | 39.05 | 39.05 | 1,176,661 | +0.04(+0.10%) |
Sep 21, 2023 | 39.08 | 39.10 | 39.01 | 39.02 | 2,227,905 | -0.17(-0.44%) |
Sep 20, 2023 | 39.29 | 39.34 | 39.19 | 39.19 | 940,867 | -0.04(-0.10%) |
Sep 19, 2023 | 39.22 | 39.26 | 39.19 | 39.22 | 1,181,129 | -0.05(-0.12%) |
Sep 18, 2023 | 39.24 | 39.32 | 39.24 | 39.27 | 1,186,119 | +0.00(+0.00%) |
Sep 15, 2023 | 39.28 | 39.32 | 39.24 | 39.27 | 644,387 | -0.08(-0.19%) |
Sep 14, 2023 | 39.38 | 39.38 | 39.31 | 39.35 | 975,155 | +0.04(+0.10%) |
Sep 13, 2023 | 39.27 | 39.35 | 39.25 | 39.31 | 1,961,880 | +0.06(+0.15%) |
Sep 12, 2023 | 39.22 | 39.30 | 39.21 | 39.25 | 672,409 | -0.03(-0.07%) |
Sep 11, 2023 | 39.27 | 39.29 | 39.22 | 39.28 | 533,249 | +0.05(+0.12%) |
Sep 08, 2023 | 39.27 | 39.35 | 39.21 | 39.23 | 624,137 | -0.01(-0.02%) |
Sep 07, 2023 | 39.11 | 39.28 | 39.11 | 39.24 | 704,794 | +0.08(+0.19%) |
Sep 06, 2023 | 39.20 | 39.20 | 39.07 | 39.17 | 657,810 | -0.03(-0.07%) |
Sep 05, 2023 | 39.35 | 39.35 | 39.18 | 39.20 | 723,306 | -0.16(-0.41%) |
Sep 01, 2023 | 39.43 | 39.45 | 39.30 | 39.36 | 997,782 | +0.03(+0.07%) |
Aug 31, 2023 | 39.33 | 39.36 | 39.26 | 39.33 | 1,160,038 | +0.00(+0.00%) |
Aug 30, 2023 | 39.36 | 39.41 | 39.31 | 39.33 | 2,190,900 | -0.02(-0.05%) |
Aug 29, 2023 | 39.15 | 39.35 | 39.13 | 39.35 | 739,188 | +0.18(+0.46%) |
Aug 28, 2023 | 39.14 | 39.20 | 39.10 | 39.17 | 685,263 | +0.11(+0.29%) |
Aug 25, 2023 | 38.98 | 39.10 | 38.93 | 39.06 | 729,684 | +0.12(+0.32%) |
Aug 24, 2023 | 39.10 | 39.10 | 38.91 | 38.93 | 602,908 | -0.16(-0.41%) |
Aug 23, 2023 | 38.98 | 39.15 | 38.98 | 39.09 | 762,031 | +0.23(+0.58%) |
Aug 22, 2023 | 38.92 | 38.93 | 38.84 | 38.87 | 562,703 | +0.02(+0.05%) |
Aug 21, 2023 | 38.88 | 38.88 | 38.75 | 38.85 | 1,834,691 | +0.02(+0.05%) |
Aug 18, 2023 | 38.77 | 38.94 | 38.76 | 38.83 | 1,172,791 | +0.04(+0.10%) |
Aug 17, 2023 | 38.94 | 38.96 | 38.74 | 38.79 | 2,425,432 | -0.12(-0.32%) |
Aug 16, 2023 | 38.99 | 39.05 | 38.91 | 38.91 | 623,682 | -0.08(-0.19%) |
Aug 15, 2023 | 39.01 | 39.08 | 38.98 | 38.99 | 1,371,953 | -0.07(-0.17%) |
Aug 14, 2023 | 39.03 | 39.12 | 38.97 | 39.06 | 1,013,115 | +0.01(+0.02%) |
Aug 11, 2023 | 38.99 | 39.07 | 38.96 | 39.05 | 1,161,832 | -0.04(-0.10%) |
Aug 10, 2023 | 39.21 | 39.26 | 39.00 | 39.08 | 1,045,687 | -0.02(-0.05%) |
Aug 09, 2023 | 39.11 | 39.14 | 39.03 | 39.10 | 3,697,242 | +0.01(+0.02%) |
Aug 08, 2023 | 39.03 | 39.13 | 38.98 | 39.09 | 1,200,718 | +0.05(+0.12%) |
Aug 07, 2023 | 39.05 | 39.06 | 38.96 | 39.05 | 1,292,969 | +0.07(+0.17%) |
Aug 04, 2023 | 38.98 | 39.12 | 38.96 | 38.98 | 1,418,128 | +0.17(+0.44%) |
Aug 03, 2023 | 38.83 | 38.90 | 38.78 | 38.81 | 6,540,364 | -0.12(-0.32%) |
Aug 02, 2023 | 38.92 | 38.93 | 38.83 | 38.93 | 2,273,663 | -0.09(-0.24%) |
Aug 01, 2023 | 39.10 | 39.10 | 39.00 | 39.03 | 794,158 | -0.17(-0.43%) |
Jul 31, 2023 | 39.12 | 39.23 | 39.12 | 39.20 | 793,388 | +0.11(+0.29%) |
Jul 28, 2023 | 39.07 | 39.12 | 39.02 | 39.09 | 611,851 | +0.16(+0.41%) |
Jul 27, 2023 | 39.21 | 39.24 | 38.84 | 38.93 | 1,281,751 | -0.24(-0.60%) |
Jul 26, 2023 | 39.00 | 39.19 | 39.00 | 39.16 | 687,360 | +0.16(+0.41%) |
Jul 25, 2023 | 39.04 | 39.06 | 38.98 | 39.00 | 785,841 | -0.04(-0.10%) |
Jul 24, 2023 | 39.11 | 39.17 | 39.03 | 39.04 | 734,521 | -0.04(-0.10%) |
Jul 21, 2023 | 39.07 | 39.14 | 39.02 | 39.08 | 981,534 | +0.05(+0.12%) |
Jul 20, 2023 | 39.05 | 39.06 | 38.93 | 39.03 | 1,115,211 | -0.11(-0.29%) |
Jul 19, 2023 | 39.17 | 39.21 | 39.12 | 39.14 | 773,141 | +0.00(+0.00%) |
Jul 18, 2023 | 39.09 | 39.17 | 39.07 | 39.14 | 1,198,098 | +0.09(+0.24%) |
Jul 17, 2023 | 38.96 | 39.10 | 38.94 | 39.05 | 856,250 | +0.06(+0.14%) |
Jul 14, 2023 | 39.16 | 39.17 | 38.96 | 38.99 | 774,093 | -0.20(-0.50%) |
Jul 13, 2023 | 39.14 | 39.22 | 39.09 | 39.19 | 794,123 | +0.19(+0.48%) |
Jul 12, 2023 | 38.98 | 39.06 | 38.96 | 39.00 | 742,026 | +0.22(+0.56%) |
Jul 11, 2023 | 38.71 | 38.78 | 38.66 | 38.78 | 633,611 | +0.13(+0.34%) |
Jul 10, 2023 | 38.50 | 38.67 | 38.50 | 38.65 | 1,692,980 | +0.18(+0.46%) |
Jul 07, 2023 | 38.45 | 38.68 | 38.44 | 38.47 | 1,097,844 | -0.01(-0.02%) |
Jul 06, 2023 | 38.44 | 38.50 | 38.38 | 38.48 | 3,738,593 | -0.18(-0.46%) |
Jul 05, 2023 | 38.72 | 38.74 | 38.61 | 38.66 | 1,041,659 | -0.08(-0.19%) |
Jul 03, 2023 | 38.77 | 38.77 | 38.69 | 38.74 | 494,234 | -0.04(-0.10%) |
Jun 30, 2023 | 38.74 | 38.83 | 38.70 | 38.78 | 1,614,173 | +0.14(+0.36%) |
Jun 29, 2023 | 38.57 | 38.64 | 38.50 | 38.64 | 2,602,556 | -0.04(-0.10%) |
Jun 28, 2023 | 38.54 | 38.68 | 38.50 | 38.67 | 955,215 | +0.15(+0.39%) |
Jun 27, 2023 | 38.49 | 38.56 | 38.46 | 38.52 | 505,520 | +0.08(+0.22%) |
Jun 26, 2023 | 38.44 | 38.48 | 38.38 | 38.44 | 617,882 | +0.04(+0.10%) |
Jun 23, 2023 | 38.41 | 38.44 | 38.35 | 38.40 | 655,644 | -0.07(-0.19%) |
Jun 22, 2023 | 38.46 | 38.52 | 38.45 | 38.48 | 2,057,287 | -0.07(-0.17%) |
Jun 21, 2023 | 38.54 | 38.57 | 38.48 | 38.54 | 4,229,406 | -0.08(-0.22%) |
Jun 20, 2023 | 38.64 | 38.67 | 38.60 | 38.63 | 2,012,206 | -0.06(-0.15%) |
Jun 16, 2023 | 38.75 | 38.75 | 38.66 | 38.68 | 833,129 | -0.07(-0.19%) |
Jun 15, 2023 | 38.68 | 38.78 | 38.64 | 38.76 | 1,235,093 | +0.14(+0.36%) |
Jun 14, 2023 | 38.62 | 38.71 | 38.46 | 38.62 | 819,256 | +0.02(+0.05%) |
Jun 13, 2023 | 38.60 | 38.67 | 38.55 | 38.60 | 826,064 | +0.03(+0.07%) |
Jun 12, 2023 | 38.61 | 38.62 | 38.48 | 38.57 | 1,343,398 | -0.02(-0.05%) |
Jun 09, 2023 | 38.59 | 38.64 | 38.57 | 38.59 | 1,729,007 | +0.03(+0.07%) |
Jun 08, 2023 | 38.37 | 38.57 | 38.37 | 38.56 | 2,329,466 | +0.21(+0.54%) |
Jun 07, 2023 | 38.54 | 38.58 | 38.32 | 38.35 | 819,333 | -0.15(-0.39%) |
Jun 06, 2023 | 38.42 | 38.53 | 38.37 | 38.50 | 1,050,792 | +0.04(+0.10%) |
Jun 05, 2023 | 38.44 | 38.47 | 38.37 | 38.47 | 1,550,753 | +0.01(+0.02%) |
Jun 02, 2023 | 38.44 | 38.53 | 38.36 | 38.46 | 1,804,123 | +0.11(+0.29%) |
Jun 01, 2023 | 38.17 | 38.36 | 38.15 | 38.35 | 1,148,809 | +0.20(+0.54%) |
May 31, 2023 | 38.20 | 38.22 | 38.08 | 38.14 | 1,170,678 | -0.12(-0.32%) |
May 30, 2023 | 38.28 | 38.28 | 38.17 | 38.26 | 1,257,735 | +0.12(+0.32%) |
May 26, 2023 | 37.99 | 38.17 | 37.99 | 38.14 | 678,377 | +0.19(+0.49%) |
May 25, 2023 | 38.09 | 38.09 | 37.95 | 37.95 | 1,677,755 | -0.01(-0.02%) |
May 24, 2023 | 38.12 | 38.13 | 37.89 | 37.96 | 5,886,864 | -0.23(-0.61%) |
May 23, 2023 | 38.30 | 38.31 | 38.15 | 38.20 | 793,255 | -0.13(-0.34%) |
May 22, 2023 | 38.23 | 38.38 | 38.21 | 38.33 | 894,827 | +0.14(+0.37%) |
May 19, 2023 | 38.18 | 38.24 | 38.15 | 38.19 | 1,057,008 | +0.04(+0.10%) |
May 18, 2023 | 38.06 | 38.17 | 38.02 | 38.15 | 1,014,187 | +0.03(+0.07%) |
May 17, 2023 | 38.06 | 38.21 | 38.05 | 38.12 | 857,665 | +0.08(+0.22%) |
May 16, 2023 | 38.14 | 38.14 | 38.01 | 38.04 | 1,092,009 | -0.16(-0.41%) |
May 15, 2023 | 38.23 | 38.24 | 38.16 | 38.20 | 620,212 | -0.01(-0.02%) |
May 12, 2023 | 38.35 | 38.35 | 38.14 | 38.21 | 557,605 | -0.11(-0.29%) |
May 11, 2023 | 38.34 | 38.34 | 38.28 | 38.32 | 767,062 | -0.02(-0.05%) |
May 10, 2023 | 38.37 | 38.40 | 38.26 | 38.34 | 928,479 | +0.13(+0.34%) |
May 09, 2023 | 38.22 | 38.23 | 38.17 | 38.21 | 931,116 | -0.07(-0.17%) |
May 08, 2023 | 38.33 | 38.33 | 38.20 | 38.27 | 1,193,689 | -0.08(-0.22%) |
May 05, 2023 | 38.27 | 38.42 | 38.22 | 38.35 | 4,608,156 | +0.19(+0.49%) |
May 04, 2023 | 38.21 | 38.21 | 38.05 | 38.17 | 1,359,836 | -0.08(-0.22%) |
May 03, 2023 | 38.34 | 38.46 | 38.25 | 38.25 | 955,795 | -0.04(-0.10%) |
May 02, 2023 | 38.33 | 38.34 | 38.19 | 38.29 | 1,816,277 | +0.01(+0.02%) |
May 01, 2023 | 38.41 | 38.42 | 38.25 | 38.28 | 702,261 | -0.17(-0.45%) |
Apr 28, 2023 | 38.39 | 38.49 | 38.35 | 38.45 | 972,002 | +0.13(+0.34%) |
Apr 27, 2023 | 38.29 | 38.42 | 38.23 | 38.32 | 1,029,599 | +0.09(+0.24%) |
Apr 26, 2023 | 38.32 | 38.33 | 38.18 | 38.23 | 660,879 | -0.11(-0.29%) |
Apr 25, 2023 | 38.38 | 38.41 | 38.31 | 38.34 | 814,552 | -0.06(-0.14%) |
Apr 24, 2023 | 38.32 | 38.41 | 38.29 | 38.40 | 731,033 | +0.10(+0.27%) |
Apr 21, 2023 | 38.26 | 38.33 | 38.18 | 38.29 | 1,025,136 | +0.07(+0.19%) |
Apr 20, 2023 | 38.16 | 38.25 | 38.10 | 38.22 | 765,698 | -0.02(-0.05%) |
Apr 19, 2023 | 38.24 | 38.29 | 38.19 | 38.24 | 769,896 | -0.10(-0.27%) |
Apr 18, 2023 | 38.39 | 38.42 | 38.27 | 38.34 | 1,224,794 | +0.05(+0.12%) |
Apr 17, 2023 | 38.32 | 38.33 | 38.19 | 38.29 | 963,175 | -0.07(-0.19%) |
Apr 14, 2023 | 38.41 | 38.46 | 38.29 | 38.37 | 1,116,310 | -0.06(-0.17%) |
Apr 13, 2023 | 38.30 | 38.50 | 38.30 | 38.43 | 1,170,571 | +0.20(+0.53%) |
Apr 12, 2023 | 38.40 | 38.41 | 38.20 | 38.23 | 704,269 | -0.02(-0.05%) |
Apr 11, 2023 | 38.18 | 38.32 | 38.16 | 38.25 | 1,962,076 | +0.06(+0.15%) |
Apr 10, 2023 | 38.11 | 38.20 | 38.03 | 38.19 | 994,464 | -0.02(-0.05%) |
Apr 06, 2023 | 38.07 | 38.25 | 37.99 | 38.21 | 2,360,241 | +0.13(+0.34%) |
Apr 05, 2023 | 38.22 | 38.25 | 38.03 | 38.08 | 6,843,236 | -0.13(-0.34%) |
Apr 04, 2023 | 38.31 | 38.34 | 38.20 | 38.21 | 2,661,077 | -0.09(-0.24%) |
Apr 03, 2023 | 38.29 | 38.35 | 38.22 | 38.30 | 3,436,879 | -0.03(-0.07%) |
Mar 31, 2023 | 38.08 | 38.36 | 38.08 | 38.33 | 1,715,508 | +0.34(+0.90%) |
Mar 30, 2023 | 37.88 | 38.00 | 37.80 | 37.99 | 2,180,225 | +0.18(+0.49%) |
Mar 29, 2023 | 37.61 | 37.82 | 37.59 | 37.81 | 3,122,918 | +0.36(+0.96%) |
Mar 28, 2023 | 37.47 | 37.48 | 37.37 | 37.45 | 9,941,239 | -0.04(-0.10%) |
Mar 27, 2023 | 37.61 | 37.64 | 37.48 | 37.48 | 1,316,747 | -0.04(-0.10%) |
Mar 24, 2023 | 37.45 | 37.57 | 37.41 | 37.52 | 1,986,361 | +0.00(+0.00%) |
Mar 23, 2023 | 37.66 | 37.81 | 37.44 | 37.52 | 1,885,724 | -0.08(-0.22%) |
Mar 22, 2023 | 37.66 | 37.96 | 37.54 | 37.60 | 3,133,981 | -0.06(-0.15%) |
Mar 21, 2023 | 37.54 | 37.70 | 37.50 | 37.66 | 2,776,049 | +0.28(+0.74%) |
Mar 20, 2023 | 37.45 | 37.54 | 37.33 | 37.38 | 7,614,509 | -0.07(-0.20%) |
Mar 17, 2023 | 37.43 | 37.61 | 37.36 | 37.46 | 27,886,934 | -0.23(-0.61%) |
Mar 16, 2023 | 37.44 | 37.76 | 37.40 | 37.69 | 3,526,715 | +0.16(+0.42%) |
Mar 15, 2023 | 37.41 | 37.54 | 37.32 | 37.53 | 2,191,789 | -0.15(-0.39%) |
Mar 14, 2023 | 37.65 | 37.78 | 37.53 | 37.68 | 3,073,868 | +0.25(+0.66%) |
Mar 13, 2023 | 37.45 | 37.85 | 37.40 | 37.43 | 2,840,529 | -0.19(-0.51%) |
Mar 10, 2023 | 37.71 | 37.84 | 37.53 | 37.62 | 1,690,371 | -0.02(-0.05%) |
Mar 09, 2023 | 37.85 | 37.96 | 37.58 | 37.64 | 2,878,327 | -0.17(-0.44%) |
Mar 08, 2023 | 37.92 | 37.94 | 37.72 | 37.81 | 1,874,457 | -0.11(-0.29%) |
Mar 07, 2023 | 38.09 | 38.10 | 37.91 | 37.92 | 2,737,641 | -0.15(-0.39%) |
Mar 06, 2023 | 38.13 | 38.17 | 38.05 | 38.06 | 1,023,594 | -0.03(-0.07%) |
Mar 03, 2023 | 37.91 | 38.13 | 37.88 | 38.09 | 2,202,083 | +0.30(+0.80%) |
Mar 02, 2023 | 37.63 | 37.83 | 37.61 | 37.79 | 2,087,131 | +0.05(+0.12%) |