Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 49.83 | 49.85 | 49.48 | 49.72 | 4,666 | +0.12(+0.24%) |
May 30, 2024 | 49.67 | 49.71 | 49.59 | 49.60 | 3,322 | -1.40(-2.75%) |
May 29, 2024 | 50.97 | 51.13 | 50.97 | 51.00 | 1,530 | -0.62(-1.21%) |
May 28, 2024 | 51.58 | 51.81 | 51.46 | 51.62 | 2,642 | -0.83(-1.57%) |
May 24, 2024 | 52.00 | 52.50 | 52.00 | 52.45 | 1,306 | +1.42(+2.78%) |
May 23, 2024 | 51.39 | 51.39 | 51.03 | 51.03 | 935 | -0.25(-0.49%) |
May 22, 2024 | 51.29 | 51.29 | 51.19 | 51.28 | 2,308 | -0.49(-0.95%) |
May 21, 2024 | 51.27 | 51.77 | 51.27 | 51.77 | 3,179 | +0.29(+0.57%) |
May 20, 2024 | 51.79 | 51.79 | 51.38 | 51.48 | 881 | +0.40(+0.78%) |
May 17, 2024 | 51.06 | 51.08 | 51.06 | 51.08 | 825 | +0.93(+1.85%) |
May 16, 2024 | 50.39 | 50.39 | 50.15 | 50.15 | 1,065 | +0.18(+0.36%) |
May 15, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 912 | +0.68(+1.38%) |
May 14, 2024 | 49.17 | 49.29 | 49.17 | 49.29 | 1,163 | +0.04(+0.08%) |
May 13, 2024 | 49.33 | 49.33 | 49.25 | 49.25 | 1,881 | -0.21(-0.42%) |
May 10, 2024 | 49.15 | 49.46 | 49.15 | 49.46 | 1,377 | +0.69(+1.41%) |
May 09, 2024 | 48.57 | 48.77 | 48.53 | 48.77 | 1,290 | +0.54(+1.12%) |
May 08, 2024 | 48.06 | 48.23 | 48.06 | 48.23 | 1,278 | +0.51(+1.07%) |
May 07, 2024 | 47.66 | 47.72 | 47.62 | 47.72 | 2,238 | +0.43(+0.91%) |
May 06, 2024 | 47.44 | 47.44 | 47.17 | 47.29 | 3,518 | +1.01(+2.18%) |
May 03, 2024 | 46.34 | 46.34 | 46.28 | 46.28 | 1,606 | +0.32(+0.70%) |
May 02, 2024 | 46.01 | 46.01 | 45.96 | 45.96 | 1,289 | -0.22(-0.48%) |
May 01, 2024 | 45.84 | 46.18 | 45.83 | 46.18 | 1,137 | +0.22(+0.48%) |
Apr 30, 2024 | 46.26 | 46.57 | 45.87 | 45.96 | 19,449 | -0.84(-1.79%) |
Apr 29, 2024 | 46.43 | 46.80 | 46.43 | 46.80 | 4,192 | +0.01(+0.02%) |
Apr 26, 2024 | 46.37 | 46.79 | 46.37 | 46.79 | 2,112 | +0.20(+0.43%) |
Apr 25, 2024 | 46.39 | 46.59 | 46.39 | 46.59 | 1,645 | -0.70(-1.48%) |
Apr 24, 2024 | 47.29 | 47.29 | 46.92 | 47.29 | 2,332 | +0.05(+0.11%) |
Apr 23, 2024 | 47.60 | 47.60 | 47.21 | 47.24 | 2,285 | +0.23(+0.49%) |
Apr 22, 2024 | 46.59 | 47.01 | 46.59 | 47.01 | 4,399 | +0.97(+2.11%) |
Apr 19, 2024 | 46.10 | 46.10 | 45.84 | 46.04 | 3,617 | +0.16(+0.35%) |
Apr 18, 2024 | 46.02 | 46.09 | 45.75 | 45.88 | 4,983 | +0.06(+0.13%) |
Apr 17, 2024 | 45.84 | 45.88 | 45.56 | 45.82 | 7,187 | +0.14(+0.31%) |
Apr 16, 2024 | 45.72 | 45.88 | 45.52 | 45.68 | 6,350 | -0.72(-1.55%) |
Apr 15, 2024 | 46.77 | 46.77 | 46.25 | 46.40 | 3,937 | +1.31(+2.91%) |
Apr 12, 2024 | 45.15 | 45.15 | 45.01 | 45.09 | 5,443 | -0.55(-1.21%) |
Apr 11, 2024 | 45.50 | 45.65 | 45.25 | 45.64 | 4,010 | -0.34(-0.74%) |
Apr 10, 2024 | 45.86 | 45.98 | 45.86 | 45.98 | 3,125 | -0.65(-1.39%) |
Apr 09, 2024 | 46.87 | 46.87 | 46.47 | 46.63 | 3,365 | -0.04(-0.09%) |
Apr 08, 2024 | 46.48 | 46.67 | 46.48 | 46.67 | 3,994 | +0.28(+0.60%) |
Apr 05, 2024 | 46.23 | 46.39 | 46.19 | 46.39 | 10,053 | -0.23(-0.49%) |
Apr 04, 2024 | 47.09 | 47.09 | 46.62 | 46.62 | 5,192 | +0.06(+0.13%) |
Apr 03, 2024 | 46.40 | 46.68 | 46.40 | 46.56 | 6,023 | +0.32(+0.69%) |
Apr 02, 2024 | 46.17 | 46.24 | 46.13 | 46.24 | 7,956 | -0.03(-0.06%) |
Apr 01, 2024 | 46.02 | 46.27 | 45.97 | 46.27 | 2,897 | -0.18(-0.39%) |
Mar 28, 2024 | 46.24 | 46.45 | 46.24 | 46.45 | 2,488 | -0.06(-0.13%) |
Mar 27, 2024 | 46.48 | 46.51 | 46.48 | 46.51 | 2,420 | +1.07(+2.35%) |
Mar 26, 2024 | 45.36 | 45.44 | 45.35 | 45.44 | 2,755 | +0.45(+1.00%) |
Mar 25, 2024 | 45.08 | 45.11 | 44.95 | 44.99 | 6,704 | +0.98(+2.23%) |
Mar 22, 2024 | 44.16 | 44.17 | 44.01 | 44.01 | 1,888 | -0.26(-0.59%) |
Mar 21, 2024 | 44.23 | 44.29 | 44.20 | 44.27 | 4,292 | -0.26(-0.58%) |
Mar 20, 2024 | 43.98 | 44.53 | 43.98 | 44.53 | 3,235 | +0.54(+1.23%) |
Mar 19, 2024 | 43.81 | 43.99 | 43.81 | 43.99 | 2,530 | +0.42(+0.96%) |
Mar 18, 2024 | 43.36 | 43.72 | 43.36 | 43.57 | 1,622 | +0.09(+0.21%) |
Mar 15, 2024 | 42.89 | 43.48 | 42.89 | 43.48 | 7,120 | -0.12(-0.28%) |
Mar 14, 2024 | 42.60 | 43.60 | 42.60 | 43.60 | 8,607 | +0.44(+1.02%) |
Mar 13, 2024 | 43.27 | 43.44 | 43.16 | 43.16 | 1,839 | +0.03(+0.07%) |
Mar 12, 2024 | 42.75 | 43.20 | 42.75 | 43.13 | 1,776 | +0.61(+1.43%) |
Mar 11, 2024 | 42.30 | 42.52 | 42.28 | 42.52 | 5,265 | +0.09(+0.21%) |
Mar 08, 2024 | 42.59 | 42.69 | 42.43 | 42.43 | 3,781 | +0.26(+0.62%) |
Mar 07, 2024 | 42.22 | 42.22 | 42.15 | 42.17 | 1,110 | +0.43(+1.04%) |
Mar 06, 2024 | 41.75 | 41.86 | 41.74 | 41.74 | 1,543 | +0.52(+1.26%) |
Mar 05, 2024 | 40.97 | 41.34 | 40.89 | 41.22 | 4,421 | +0.23(+0.56%) |
Mar 04, 2024 | 41.33 | 41.33 | 40.86 | 40.99 | 3,028 | -1.26(-2.98%) |
Mar 01, 2024 | 42.31 | 42.33 | 42.17 | 42.25 | 3,768 | -0.12(-0.29%) |
Feb 29, 2024 | 42.29 | 42.40 | 42.24 | 42.38 | 1,868 | +0.90(+2.16%) |
Feb 28, 2024 | 41.23 | 41.51 | 41.14 | 41.48 | 7,862 | -1.20(-2.81%) |
Feb 27, 2024 | 42.44 | 42.82 | 42.44 | 42.68 | 1,807 | -0.31(-0.73%) |
Feb 26, 2024 | 43.13 | 43.13 | 42.81 | 42.99 | 2,940 | -0.18(-0.42%) |
Feb 23, 2024 | 43.34 | 43.34 | 43.17 | 43.17 | 4,401 | -0.27(-0.62%) |
Feb 22, 2024 | 43.39 | 43.44 | 43.27 | 43.44 | 58,311 | +0.61(+1.42%) |
Feb 21, 2024 | 42.84 | 42.95 | 42.80 | 42.83 | 4,849 | +0.45(+1.06%) |
Feb 20, 2024 | 42.70 | 42.70 | 42.38 | 42.38 | 1,938 | +0.37(+0.88%) |
Feb 16, 2024 | 42.56 | 42.56 | 42.01 | 42.01 | 13,896 | -0.14(-0.33%) |
Feb 15, 2024 | 41.79 | 42.18 | 41.79 | 42.15 | 26,330 | +0.75(+1.81%) |
Feb 14, 2024 | 41.10 | 41.45 | 41.10 | 41.40 | 11,644 | +0.32(+0.78%) |
Feb 13, 2024 | 41.39 | 41.53 | 40.99 | 41.08 | 7,030 | -0.40(-0.95%) |
Feb 12, 2024 | 41.40 | 41.52 | 41.38 | 41.48 | 5,530 | +0.37(+0.89%) |
Feb 09, 2024 | 40.77 | 41.11 | 40.77 | 41.11 | 4,250 | +0.28(+0.69%) |
Feb 08, 2024 | 40.74 | 40.88 | 40.42 | 40.83 | 4,216 | -0.09(-0.22%) |
Feb 07, 2024 | 40.85 | 41.00 | 40.58 | 40.92 | 9,375 | -0.17(-0.41%) |
Feb 06, 2024 | 41.01 | 41.41 | 41.01 | 41.09 | 6,660 | +0.39(+0.96%) |
Feb 05, 2024 | 40.83 | 40.83 | 40.51 | 40.70 | 6,252 | -1.72(-4.05%) |
Feb 02, 2024 | 42.28 | 42.50 | 42.24 | 42.42 | 2,487 | -0.51(-1.19%) |
Feb 01, 2024 | 42.70 | 43.23 | 42.70 | 42.93 | 4,069 | -0.10(-0.23%) |
Jan 31, 2024 | 43.03 | 43.50 | 42.94 | 43.03 | 4,704 | -0.14(-0.32%) |
Jan 30, 2024 | 43.04 | 43.17 | 43.04 | 43.17 | 1,961 | -0.20(-0.46%) |
Jan 29, 2024 | 43.13 | 43.37 | 43.13 | 43.37 | 2,102 | +0.31(+0.72%) |
Jan 26, 2024 | 42.98 | 43.13 | 42.92 | 43.06 | 4,453 | +0.14(+0.33%) |
Jan 25, 2024 | 42.84 | 42.97 | 42.84 | 42.92 | 2,503 | +0.37(+0.87%) |
Jan 24, 2024 | 42.80 | 42.89 | 42.55 | 42.55 | 6,654 | +0.17(+0.40%) |
Jan 23, 2024 | 42.35 | 42.38 | 42.23 | 42.38 | 3,430 | -0.44(-1.03%) |
Jan 22, 2024 | 42.76 | 42.98 | 42.73 | 42.82 | 3,000 | +0.26(+0.61%) |
Jan 19, 2024 | 42.20 | 42.56 | 42.20 | 42.56 | 2,354 | +0.66(+1.56%) |
Jan 18, 2024 | 41.83 | 41.91 | 41.69 | 41.91 | 5,346 | +0.18(+0.42%) |
Jan 17, 2024 | 41.60 | 41.75 | 41.50 | 41.73 | 6,290 | -0.56(-1.32%) |
Jan 16, 2024 | 42.43 | 42.43 | 42.23 | 42.29 | 3,250 | -1.18(-2.71%) |
Jan 12, 2024 | 43.63 | 43.63 | 43.34 | 43.47 | 2,339 | -0.40(-0.91%) |
Jan 11, 2024 | 43.63 | 43.89 | 43.60 | 43.87 | 7,188 | -0.04(-0.09%) |
Jan 10, 2024 | 43.62 | 43.91 | 43.62 | 43.91 | 3,293 | +0.75(+1.74%) |
Jan 09, 2024 | 43.11 | 43.30 | 43.06 | 43.16 | 3,855 | -0.52(-1.20%) |
Jan 08, 2024 | 43.70 | 43.70 | 43.52 | 43.68 | 4,938 | +0.46(+1.07%) |
Jan 05, 2024 | 43.13 | 43.31 | 43.04 | 43.22 | 4,251 | -0.37(-0.85%) |
Jan 04, 2024 | 43.51 | 43.76 | 43.51 | 43.59 | 7,505 | +0.61(+1.42%) |
Jan 03, 2024 | 42.82 | 43.20 | 42.82 | 42.98 | 3,751 | -0.45(-1.04%) |
Jan 02, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 753 | +0.07(+0.16%) |
Dec 29, 2023 | 43.40 | 43.48 | 43.36 | 43.36 | 1,051 | -0.11(-0.24%) |
Dec 28, 2023 | 43.18 | 43.71 | 43.18 | 43.47 | 3,678 | -0.25(-0.58%) |
Dec 27, 2023 | 43.14 | 43.84 | 43.14 | 43.72 | 2,485 | +0.57(+1.33%) |
Dec 26, 2023 | 43.31 | 43.66 | 43.15 | 43.15 | 2,078 | -0.05(-0.12%) |
Dec 22, 2023 | 43.26 | 43.26 | 43.15 | 43.20 | 14,515 | +0.09(+0.21%) |
Dec 21, 2023 | 43.08 | 43.32 | 43.07 | 43.11 | 2,494 | +0.06(+0.14%) |
Dec 20, 2023 | 43.53 | 43.54 | 43.05 | 43.05 | 4,056 | -0.52(-1.20%) |
Dec 19, 2023 | 43.51 | 43.57 | 43.50 | 43.57 | 1,702 | +0.31(+0.72%) |
Dec 18, 2023 | 42.93 | 43.26 | 42.93 | 43.26 | 4,513 | +0.07(+0.16%) |
Dec 15, 2023 | 43.49 | 43.49 | 43.07 | 43.19 | 5,440 | -0.44(-1.01%) |
Dec 14, 2023 | 43.52 | 43.67 | 43.44 | 43.63 | 1,980 | -0.75(-1.69%) |
Dec 13, 2023 | 43.86 | 44.38 | 43.86 | 44.38 | 2,845 | +0.60(+1.37%) |
Dec 12, 2023 | 43.67 | 43.78 | 43.67 | 43.78 | 1,314 | +0.23(+0.53%) |
Dec 11, 2023 | 43.41 | 43.69 | 43.32 | 43.55 | 4,934 | -0.14(-0.32%) |
Dec 08, 2023 | 43.62 | 43.69 | 43.62 | 43.69 | 1,975 | -0.02(-0.05%) |
Dec 07, 2023 | 43.56 | 43.74 | 43.56 | 43.71 | 3,489 | +0.41(+0.95%) |
Dec 06, 2023 | 43.33 | 43.35 | 43.30 | 43.30 | 1,528 | +0.18(+0.42%) |
Dec 05, 2023 | 43.00 | 43.17 | 43.00 | 43.12 | 4,356 | +0.12(+0.28%) |
Dec 04, 2023 | 43.12 | 43.12 | 42.81 | 43.00 | 4,095 | -0.19(-0.44%) |
Dec 01, 2023 | 42.83 | 43.19 | 42.83 | 43.19 | 2,286 | +0.20(+0.48%) |
Nov 30, 2023 | 43.20 | 43.22 | 42.98 | 42.98 | 1,859 | -0.22(-0.50%) |
Nov 29, 2023 | 43.16 | 43.26 | 43.16 | 43.20 | 1,509 | -0.45(-1.03%) |
Nov 28, 2023 | 43.56 | 43.84 | 43.56 | 43.65 | 2,947 | -0.21(-0.48%) |
Nov 27, 2023 | 44.03 | 44.03 | 43.79 | 43.86 | 5,383 | -0.41(-0.93%) |
Nov 24, 2023 | 44.09 | 44.27 | 44.09 | 44.27 | 4,380 | +1.46(+3.41%) |
Nov 22, 2023 | 42.75 | 42.87 | 42.75 | 42.81 | 2,464 | +0.66(+1.57%) |
Nov 21, 2023 | 42.00 | 42.45 | 42.00 | 42.15 | 3,912 | +0.14(+0.33%) |
Nov 20, 2023 | 42.02 | 42.03 | 42.01 | 42.01 | 1,795 | +0.07(+0.17%) |
Nov 17, 2023 | 41.94 | 41.98 | 41.90 | 41.94 | 4,536 | +0.60(+1.45%) |
Nov 16, 2023 | 41.51 | 41.65 | 41.28 | 41.34 | 3,942 | -0.11(-0.27%) |
Nov 15, 2023 | 41.57 | 41.57 | 41.40 | 41.45 | 6,428 | +0.25(+0.61%) |
Nov 14, 2023 | 41.19 | 41.21 | 41.15 | 41.20 | 4,816 | +0.59(+1.45%) |
Nov 13, 2023 | 40.39 | 40.65 | 40.34 | 40.61 | 8,872 | +0.32(+0.79%) |
Nov 10, 2023 | 39.93 | 40.29 | 39.93 | 40.29 | 4,245 | +0.27(+0.67%) |
Nov 09, 2023 | 40.39 | 40.41 | 39.95 | 40.02 | 7,317 | -0.01(-0.02%) |
Nov 08, 2023 | 39.90 | 40.08 | 39.79 | 40.03 | 7,577 | +0.37(+0.93%) |
Nov 07, 2023 | 39.65 | 39.74 | 39.57 | 39.66 | 6,685 | -0.16(-0.40%) |
Nov 06, 2023 | 40.06 | 40.06 | 39.77 | 39.82 | 9,444 | -0.20(-0.50%) |
Nov 03, 2023 | 39.91 | 40.14 | 39.73 | 40.02 | 11,200 | +0.75(+1.91%) |
Nov 02, 2023 | 39.17 | 39.32 | 38.97 | 39.27 | 11,394 | +0.75(+1.95%) |
Nov 01, 2023 | 38.52 | 38.62 | 38.36 | 38.52 | 10,845 | +0.06(+0.16%) |
Oct 31, 2023 | 38.23 | 38.46 | 38.21 | 38.46 | 22,235 | +0.23(+0.60%) |
Oct 30, 2023 | 38.38 | 38.57 | 38.16 | 38.23 | 16,515 | +0.25(+0.66%) |
Oct 27, 2023 | 38.39 | 38.39 | 37.91 | 37.98 | 9,388 | -0.55(-1.43%) |
Oct 26, 2023 | 38.46 | 38.59 | 38.35 | 38.53 | 12,065 | +0.48(+1.26%) |
Oct 25, 2023 | 38.08 | 38.44 | 38.05 | 38.05 | 10,651 | -1.96(-4.90%) |
Oct 24, 2023 | 39.75 | 40.01 | 39.52 | 40.01 | 19,458 | +0.00(+0.00%) |
Oct 23, 2023 | 39.93 | 40.01 | 39.65 | 40.01 | 11,183 | -0.51(-1.26%) |
Oct 20, 2023 | 40.65 | 40.65 | 40.40 | 40.52 | 4,958 | -0.57(-1.38%) |
Oct 19, 2023 | 41.27 | 41.41 | 41.09 | 41.09 | 3,955 | -0.05(-0.13%) |
Oct 18, 2023 | 41.39 | 41.65 | 41.12 | 41.14 | 2,986 | -0.51(-1.22%) |
Oct 17, 2023 | 41.84 | 41.84 | 41.61 | 41.65 | 6,583 | +0.25(+0.60%) |
Oct 16, 2023 | 41.45 | 41.52 | 41.33 | 41.40 | 20,202 | +0.63(+1.55%) |
Oct 13, 2023 | 40.86 | 41.09 | 40.60 | 40.77 | 4,932 | -0.47(-1.14%) |
Oct 12, 2023 | 41.26 | 41.35 | 41.10 | 41.24 | 5,697 | -0.46(-1.10%) |
Oct 11, 2023 | 41.63 | 41.70 | 41.53 | 41.70 | 7,425 | +0.44(+1.07%) |
Oct 10, 2023 | 41.22 | 41.32 | 41.13 | 41.26 | 10,875 | +0.63(+1.55%) |
Oct 09, 2023 | 40.53 | 40.73 | 40.41 | 40.63 | 8,378 | -0.31(-0.77%) |
Oct 06, 2023 | 41.03 | 41.04 | 40.48 | 40.95 | 7,788 | +0.99(+2.48%) |
Oct 05, 2023 | 39.90 | 39.99 | 39.67 | 39.95 | 11,379 | +0.35(+0.89%) |
Oct 04, 2023 | 39.64 | 39.68 | 39.32 | 39.60 | 12,258 | +0.70(+1.80%) |
Oct 03, 2023 | 39.00 | 39.10 | 38.88 | 38.90 | 8,215 | -0.45(-1.14%) |
Oct 02, 2023 | 39.43 | 39.48 | 39.25 | 39.35 | 13,584 | -2.17(-5.23%) |
Sep 29, 2023 | 41.55 | 41.61 | 41.34 | 41.52 | 3,419 | +0.39(+0.95%) |
Sep 28, 2023 | 41.02 | 41.32 | 41.01 | 41.13 | 9,191 | +0.55(+1.37%) |
Sep 27, 2023 | 41.00 | 41.00 | 40.45 | 40.58 | 7,197 | -1.02(-2.44%) |
Sep 26, 2023 | 41.55 | 41.66 | 41.41 | 41.59 | 119,227 | +0.12(+0.29%) |
Sep 25, 2023 | 41.41 | 41.47 | 41.34 | 41.47 | 4,489 | -0.23(-0.55%) |
Sep 22, 2023 | 42.02 | 42.02 | 41.70 | 41.70 | 7,633 | -0.31(-0.74%) |
Sep 21, 2023 | 41.96 | 42.01 | 41.76 | 42.01 | 2,112 | -1.16(-2.69%) |
Sep 20, 2023 | 43.18 | 43.28 | 43.04 | 43.17 | 12,332 | +0.01(+0.02%) |
Sep 19, 2023 | 43.00 | 43.16 | 43.00 | 43.16 | 6,513 | +0.28(+0.65%) |
Sep 18, 2023 | 42.61 | 42.88 | 42.61 | 42.88 | 6,264 | +0.11(+0.25%) |
Sep 15, 2023 | 42.99 | 42.99 | 42.77 | 42.77 | 4,413 | +0.00(+0.01%) |
Sep 14, 2023 | 42.73 | 43.04 | 42.70 | 42.77 | 6,509 | +0.18(+0.41%) |
Sep 13, 2023 | 42.67 | 42.67 | 42.53 | 42.59 | 2,005 | +0.06(+0.15%) |
Sep 12, 2023 | 42.20 | 42.56 | 42.07 | 42.53 | 6,621 | +0.66(+1.58%) |
Sep 11, 2023 | 42.05 | 42.11 | 41.87 | 41.87 | 13,856 | +1.18(+2.90%) |
Sep 08, 2023 | 40.60 | 40.95 | 40.50 | 40.69 | 11,642 | +1.86(+4.79%) |
Sep 07, 2023 | 38.99 | 39.19 | 38.83 | 38.83 | 16,494 | -0.06(-0.15%) |
Sep 06, 2023 | 39.04 | 39.38 | 38.89 | 38.89 | 8,880 | -0.07(-0.18%) |
Sep 05, 2023 | 39.13 | 39.17 | 38.88 | 38.96 | 6,550 | -1.09(-2.73%) |
Sep 01, 2023 | 40.04 | 40.08 | 39.98 | 40.05 | 3,797 | +0.19(+0.46%) |
Aug 31, 2023 | 39.69 | 39.87 | 39.69 | 39.87 | 3,806 | -0.09(-0.23%) |
Aug 30, 2023 | 39.76 | 39.96 | 39.72 | 39.96 | 4,164 | -1.23(-2.99%) |
Aug 29, 2023 | 40.86 | 41.22 | 40.86 | 41.19 | 5,876 | +1.48(+3.73%) |
Aug 28, 2023 | 39.89 | 39.90 | 39.71 | 39.71 | 6,623 | +0.00(+0.00%) |
Aug 25, 2023 | 40.00 | 40.00 | 39.54 | 39.71 | 6,178 | +0.17(+0.43%) |
Aug 24, 2023 | 39.69 | 39.78 | 39.52 | 39.54 | 7,977 | -0.78(-1.93%) |
Aug 23, 2023 | 40.02 | 40.32 | 39.98 | 40.32 | 6,685 | +0.59(+1.49%) |
Aug 22, 2023 | 39.70 | 39.98 | 39.55 | 39.73 | 11,343 | -0.42(-1.05%) |
Aug 21, 2023 | 39.97 | 40.15 | 39.87 | 40.15 | 13,501 | +0.15(+0.37%) |
Aug 18, 2023 | 40.04 | 40.08 | 39.94 | 40.00 | 20,404 | -0.35(-0.87%) |
Aug 17, 2023 | 40.48 | 40.48 | 40.09 | 40.35 | 11,704 | -0.30(-0.74%) |
Aug 16, 2023 | 40.81 | 40.83 | 40.50 | 40.65 | 6,121 | +0.02(+0.05%) |
Aug 15, 2023 | 40.86 | 40.99 | 40.49 | 40.63 | 11,502 | -0.42(-1.02%) |
Aug 14, 2023 | 41.10 | 41.44 | 40.94 | 41.05 | 3,951 | -0.35(-0.83%) |
Aug 11, 2023 | 41.36 | 41.53 | 41.36 | 41.40 | 5,212 | -0.84(-2.00%) |
Aug 10, 2023 | 42.42 | 42.42 | 42.18 | 42.24 | 2,308 | +0.61(+1.47%) |
Aug 09, 2023 | 41.52 | 41.69 | 41.52 | 41.63 | 2,636 | +0.25(+0.60%) |
Aug 08, 2023 | 41.11 | 41.38 | 41.11 | 41.38 | 6,894 | -0.87(-2.06%) |
Aug 07, 2023 | 42.06 | 42.27 | 42.06 | 42.25 | 3,980 | +0.42(+1.00%) |
Aug 04, 2023 | 41.70 | 42.14 | 41.56 | 41.83 | 3,369 | +0.96(+2.36%) |
Aug 03, 2023 | 40.56 | 40.95 | 40.49 | 40.87 | 6,511 | -0.42(-1.03%) |
Aug 02, 2023 | 41.46 | 41.46 | 41.16 | 41.29 | 6,908 | -0.83(-1.97%) |
Aug 01, 2023 | 42.18 | 42.18 | 42.05 | 42.12 | 1,775 | -0.26(-0.62%) |
Jul 31, 2023 | 42.32 | 42.65 | 42.32 | 42.38 | 3,399 | -0.04(-0.09%) |
Jul 28, 2023 | 42.38 | 42.75 | 42.38 | 42.42 | 10,469 | +0.17(+0.40%) |
Jul 27, 2023 | 42.70 | 42.70 | 42.25 | 42.25 | 3,208 | -0.72(-1.68%) |
Jul 26, 2023 | 42.67 | 42.97 | 42.67 | 42.97 | 1,347 | +0.16(+0.37%) |
Jul 25, 2023 | 42.96 | 42.96 | 42.78 | 42.81 | 5,483 | +0.47(+1.11%) |
Jul 24, 2023 | 42.35 | 42.64 | 42.34 | 42.34 | 2,710 | +0.09(+0.21%) |
Jul 21, 2023 | 42.04 | 42.29 | 42.04 | 42.25 | 2,233 | +0.01(+0.02%) |
Jul 20, 2023 | 42.48 | 42.48 | 42.14 | 42.24 | 7,476 | +0.31(+0.74%) |
Jul 19, 2023 | 42.03 | 42.03 | 41.77 | 41.93 | 2,246 | +0.29(+0.70%) |
Jul 18, 2023 | 41.46 | 41.77 | 41.46 | 41.64 | 4,633 | -0.11(-0.26%) |
Jul 17, 2023 | 41.79 | 41.95 | 41.75 | 41.75 | 2,908 | +0.05(+0.12%) |
Jul 14, 2023 | 41.80 | 41.81 | 41.68 | 41.70 | 4,385 | -0.21(-0.50%) |
Jul 13, 2023 | 42.02 | 42.07 | 41.91 | 41.91 | 3,892 | +0.07(+0.17%) |
Jul 12, 2023 | 41.95 | 41.95 | 41.84 | 41.84 | 1,898 | +0.95(+2.33%) |
Jul 11, 2023 | 40.67 | 40.88 | 40.66 | 40.88 | 11,767 | +0.36(+0.90%) |
Jul 10, 2023 | 40.33 | 40.52 | 40.30 | 40.52 | 7,065 | +0.43(+1.07%) |
Jul 07, 2023 | 39.89 | 40.21 | 39.87 | 40.09 | 13,769 | +0.80(+2.04%) |
Jul 06, 2023 | 39.34 | 39.54 | 39.23 | 39.29 | 9,964 | -0.53(-1.33%) |
Jul 05, 2023 | 40.17 | 40.20 | 39.77 | 39.82 | 8,745 | -0.80(-1.97%) |
Jul 03, 2023 | 40.72 | 40.72 | 40.45 | 40.62 | 3,128 | +0.06(+0.15%) |
Jun 30, 2023 | 40.53 | 40.70 | 40.53 | 40.56 | 4,317 | +0.32(+0.80%) |
Jun 29, 2023 | 40.20 | 40.32 | 40.16 | 40.24 | 3,209 | +0.05(+0.12%) |
Jun 28, 2023 | 40.19 | 40.30 | 40.05 | 40.19 | 4,237 | -0.63(-1.54%) |
Jun 27, 2023 | 40.74 | 40.99 | 40.65 | 40.82 | 14,844 | +0.25(+0.62%) |
Jun 26, 2023 | 40.35 | 40.57 | 40.10 | 40.57 | 8,646 | +0.31(+0.77%) |
Jun 23, 2023 | 40.17 | 40.26 | 40.08 | 40.26 | 6,669 | +0.06(+0.15%) |
Jun 22, 2023 | 40.44 | 40.51 | 40.14 | 40.20 | 9,555 | -0.24(-0.59%) |
Jun 21, 2023 | 40.22 | 40.45 | 40.11 | 40.44 | 13,632 | +0.35(+0.87%) |
Jun 20, 2023 | 40.32 | 40.32 | 39.99 | 40.09 | 7,509 | -0.66(-1.62%) |
Jun 16, 2023 | 41.39 | 41.39 | 40.75 | 40.75 | 5,082 | -1.00(-2.40%) |
Jun 15, 2023 | 41.39 | 41.75 | 41.39 | 41.75 | 5,996 | +0.54(+1.31%) |
Jun 14, 2023 | 41.21 | 41.41 | 41.21 | 41.21 | 3,493 | +0.52(+1.28%) |
Jun 13, 2023 | 40.54 | 40.77 | 40.42 | 40.69 | 12,435 | +0.38(+0.94%) |
Jun 12, 2023 | 40.39 | 40.49 | 40.16 | 40.31 | 11,206 | -0.20(-0.49%) |
Jun 09, 2023 | 40.51 | 40.52 | 40.44 | 40.51 | 7,445 | -0.08(-0.20%) |
Jun 08, 2023 | 40.17 | 40.62 | 40.17 | 40.59 | 5,028 | +0.00(+0.00%) |
Jun 07, 2023 | 40.78 | 40.78 | 40.46 | 40.59 | 7,340 | -0.50(-1.22%) |
Jun 06, 2023 | 40.72 | 41.15 | 40.72 | 41.09 | 11,094 | +0.04(+0.10%) |
Jun 05, 2023 | 41.06 | 41.23 | 40.71 | 41.05 | 16,248 | -0.57(-1.37%) |
Jun 02, 2023 | 41.35 | 41.62 | 41.32 | 41.62 | 4,903 | +1.35(+3.35%) |