Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.90 | 44.96 | 44.87 | 44.96 | 3,998 | +0.04(+0.09%) |
May 16, 2024 | 45.05 | 45.05 | 44.92 | 44.92 | 1,383 | -0.23(-0.51%) |
May 15, 2024 | 44.91 | 45.15 | 44.91 | 45.15 | 5,555 | +0.49(+1.09%) |
May 14, 2024 | 44.52 | 44.66 | 44.48 | 44.66 | 3,637 | +0.30(+0.67%) |
May 13, 2024 | 44.47 | 44.52 | 44.36 | 44.36 | 4,703 | -0.10(-0.22%) |
May 10, 2024 | 44.49 | 44.59 | 44.42 | 44.46 | 4,628 | -0.06(-0.13%) |
May 09, 2024 | 44.21 | 44.52 | 44.21 | 44.52 | 18,973 | +0.35(+0.79%) |
May 08, 2024 | 44.03 | 44.19 | 44.03 | 44.17 | 35,113 | -0.02(-0.04%) |
May 07, 2024 | 44.20 | 44.27 | 44.15 | 44.19 | 3,861 | +0.08(+0.18%) |
May 06, 2024 | 44.02 | 44.11 | 44.00 | 44.11 | 6,169 | +0.32(+0.72%) |
May 03, 2024 | 43.80 | 43.83 | 43.66 | 43.79 | 5,980 | +0.54(+1.26%) |
May 02, 2024 | 43.15 | 43.29 | 42.99 | 43.25 | 81,889 | +0.49(+1.15%) |
May 01, 2024 | 42.75 | 43.22 | 42.72 | 42.76 | 8,222 | -0.14(-0.32%) |
Apr 30, 2024 | 43.27 | 43.40 | 42.90 | 42.90 | 39,260 | -0.58(-1.34%) |
Apr 29, 2024 | 43.53 | 43.59 | 43.41 | 43.48 | 5,589 | +0.30(+0.69%) |
Apr 26, 2024 | 42.94 | 43.23 | 42.94 | 43.18 | 1,216 | +0.33(+0.78%) |
Apr 25, 2024 | 42.44 | 42.85 | 42.44 | 42.85 | 16,034 | -0.27(-0.62%) |
Apr 24, 2024 | 43.13 | 43.19 | 42.96 | 43.11 | 6,274 | +0.09(+0.21%) |
Apr 23, 2024 | 42.74 | 43.10 | 42.74 | 43.02 | 5,680 | +0.37(+0.86%) |
Apr 22, 2024 | 42.41 | 42.74 | 42.39 | 42.66 | 863 | +0.33(+0.78%) |
Apr 19, 2024 | 42.51 | 42.51 | 42.29 | 42.33 | 6,921 | -0.17(-0.41%) |
Apr 18, 2024 | 42.54 | 42.54 | 42.47 | 42.50 | 3,425 | -0.19(-0.44%) |
Apr 17, 2024 | 42.61 | 42.69 | 42.61 | 42.69 | 7,460 | -0.24(-0.57%) |
Apr 16, 2024 | 42.92 | 43.06 | 42.83 | 42.93 | 16,198 | -0.28(-0.65%) |
Apr 15, 2024 | 43.82 | 43.84 | 43.15 | 43.21 | 4,635 | -0.23(-0.52%) |
Apr 12, 2024 | 43.76 | 43.76 | 43.44 | 43.44 | 1,476 | -0.66(-1.51%) |
Apr 11, 2024 | 44.03 | 44.16 | 44.03 | 44.10 | 2,181 | +0.18(+0.41%) |
Apr 10, 2024 | 43.93 | 43.95 | 43.79 | 43.92 | 2,505 | -0.63(-1.41%) |
Apr 09, 2024 | 44.36 | 44.55 | 44.36 | 44.55 | 1,487 | +0.12(+0.28%) |
Apr 08, 2024 | 44.46 | 44.49 | 44.42 | 44.42 | 4,317 | +0.12(+0.27%) |
Apr 05, 2024 | 44.07 | 44.33 | 44.07 | 44.30 | 3,086 | +0.32(+0.74%) |
Apr 04, 2024 | 44.17 | 44.17 | 43.98 | 43.98 | 349 | -0.37(-0.83%) |
Apr 03, 2024 | 44.13 | 44.39 | 44.13 | 44.35 | 6,587 | +0.24(+0.53%) |
Apr 02, 2024 | 44.17 | 44.17 | 44.07 | 44.11 | 1,973 | -0.34(-0.77%) |
Apr 01, 2024 | 44.54 | 44.54 | 44.38 | 44.45 | 5,263 | -0.26(-0.57%) |
Mar 28, 2024 | 44.68 | 44.74 | 44.68 | 44.71 | 6,498 | -0.16(-0.36%) |
Mar 27, 2024 | 44.71 | 44.87 | 44.71 | 44.87 | 555 | +0.31(+0.69%) |
Mar 26, 2024 | 44.64 | 44.72 | 44.56 | 44.56 | 3,455 | +0.08(+0.19%) |
Mar 25, 2024 | 44.59 | 44.59 | 44.48 | 44.48 | 951 | -0.32(-0.70%) |
Mar 22, 2024 | 44.75 | 44.79 | 44.74 | 44.79 | 1,243 | -0.11(-0.24%) |
Mar 21, 2024 | 44.91 | 45.00 | 44.90 | 44.90 | 3,657 | +0.15(+0.34%) |
Mar 20, 2024 | 44.35 | 44.75 | 44.35 | 44.75 | 4,286 | +0.38(+0.85%) |
Mar 19, 2024 | 44.13 | 44.37 | 44.10 | 44.37 | 2,451 | +0.08(+0.18%) |
Mar 18, 2024 | 44.42 | 44.43 | 44.29 | 44.29 | 3,404 | +0.19(+0.44%) |
Mar 15, 2024 | 44.12 | 44.22 | 44.06 | 44.10 | 5,084 | -0.11(-0.25%) |
Mar 14, 2024 | 44.34 | 44.34 | 44.15 | 44.21 | 6,253 | -0.17(-0.38%) |
Mar 13, 2024 | 44.38 | 44.51 | 44.38 | 44.38 | 5,761 | -0.21(-0.48%) |
Mar 12, 2024 | 44.29 | 44.59 | 44.29 | 44.59 | 2,314 | +0.49(+1.12%) |
Mar 11, 2024 | 44.11 | 44.13 | 43.95 | 44.10 | 16,272 | -0.31(-0.70%) |
Mar 08, 2024 | 44.69 | 44.73 | 44.41 | 44.41 | 3,053 | -0.16(-0.35%) |
Mar 07, 2024 | 44.39 | 44.62 | 44.39 | 44.57 | 3,262 | +0.31(+0.70%) |
Mar 06, 2024 | 44.15 | 44.40 | 44.15 | 44.26 | 2,688 | +0.57(+1.31%) |
Mar 05, 2024 | 43.90 | 43.90 | 43.56 | 43.68 | 4,628 | -0.22(-0.50%) |
Mar 04, 2024 | 43.87 | 43.98 | 43.84 | 43.90 | 3,238 | -0.14(-0.31%) |
Mar 01, 2024 | 43.69 | 44.05 | 43.69 | 44.04 | 3,231 | +0.51(+1.18%) |
Feb 29, 2024 | 43.54 | 43.54 | 43.31 | 43.53 | 3,955 | +0.20(+0.46%) |
Feb 28, 2024 | 43.26 | 43.34 | 43.23 | 43.33 | 4,758 | -0.07(-0.16%) |
Feb 27, 2024 | 43.33 | 43.41 | 43.31 | 43.40 | 2,809 | +0.06(+0.15%) |
Feb 26, 2024 | 43.40 | 43.40 | 43.33 | 43.34 | 4,188 | -0.06(-0.15%) |
Feb 23, 2024 | 43.34 | 43.45 | 43.34 | 43.40 | 858 | +0.09(+0.22%) |
Feb 22, 2024 | 43.14 | 43.31 | 43.13 | 43.31 | 4,834 | +0.58(+1.36%) |
Feb 21, 2024 | 42.58 | 42.72 | 42.56 | 42.72 | 526 | +0.13(+0.29%) |
Feb 20, 2024 | 42.59 | 42.62 | 42.54 | 42.60 | 14,386 | +0.01(+0.01%) |
Feb 16, 2024 | 42.67 | 42.80 | 42.59 | 42.59 | 2,373 | -0.06(-0.14%) |
Feb 15, 2024 | 42.46 | 42.67 | 42.46 | 42.65 | 11,105 | +0.27(+0.64%) |
Feb 14, 2024 | 42.10 | 42.38 | 42.10 | 42.38 | 11,827 | +0.41(+0.98%) |
Feb 13, 2024 | 42.10 | 42.16 | 41.78 | 41.97 | 4,283 | -0.50(-1.19%) |
Feb 12, 2024 | 42.42 | 42.50 | 42.42 | 42.47 | 13,778 | +0.03(+0.08%) |
Feb 09, 2024 | 42.24 | 42.45 | 42.24 | 42.44 | 4,457 | +0.22(+0.53%) |
Feb 08, 2024 | 42.11 | 42.22 | 42.10 | 42.22 | 2,214 | +0.05(+0.13%) |
Feb 07, 2024 | 42.13 | 42.23 | 42.13 | 42.16 | 11,243 | +0.16(+0.38%) |
Feb 06, 2024 | 41.89 | 42.00 | 41.83 | 42.00 | 4,670 | +0.09(+0.23%) |
Feb 05, 2024 | 41.94 | 42.01 | 41.91 | 41.91 | 11,675 | -0.30(-0.70%) |
Feb 02, 2024 | 42.18 | 42.21 | 42.18 | 42.21 | 1,000 | +0.01(+0.03%) |
Feb 01, 2024 | 41.84 | 42.20 | 41.84 | 42.19 | 3,242 | +0.46(+1.11%) |
Jan 31, 2024 | 42.16 | 42.16 | 41.71 | 41.73 | 3,730 | -0.28(-0.67%) |
Jan 30, 2024 | 42.03 | 42.03 | 42.00 | 42.01 | 1,902 | -0.14(-0.34%) |
Jan 29, 2024 | 41.80 | 42.16 | 41.70 | 42.16 | 4,493 | +0.24(+0.57%) |
Jan 26, 2024 | 41.89 | 41.97 | 41.79 | 41.92 | 3,656 | +0.04(+0.10%) |
Jan 25, 2024 | 41.97 | 41.97 | 41.81 | 41.88 | 3,067 | +0.08(+0.18%) |
Jan 24, 2024 | 42.11 | 42.11 | 41.80 | 41.80 | 1,120 | -0.10(-0.24%) |
Jan 23, 2024 | 41.90 | 41.90 | 41.82 | 41.90 | 4,509 | -0.17(-0.39%) |
Jan 22, 2024 | 42.05 | 42.16 | 42.01 | 42.07 | 4,851 | +0.36(+0.86%) |
Jan 19, 2024 | 41.42 | 41.71 | 41.35 | 41.71 | 5,189 | +0.22(+0.54%) |
Jan 18, 2024 | 41.34 | 41.49 | 41.31 | 41.49 | 2,350 | +0.28(+0.69%) |
Jan 17, 2024 | 41.06 | 41.20 | 41.05 | 41.20 | 4,289 | -0.35(-0.83%) |
Jan 16, 2024 | 41.66 | 41.73 | 41.51 | 41.55 | 16,379 | -0.45(-1.08%) |
Jan 12, 2024 | 42.12 | 42.15 | 41.98 | 42.00 | 5,613 | +0.25(+0.59%) |
Jan 11, 2024 | 41.67 | 41.75 | 41.49 | 41.75 | 5,416 | +0.08(+0.20%) |
Jan 10, 2024 | 41.58 | 41.75 | 41.58 | 41.67 | 5,554 | +0.31(+0.74%) |
Jan 09, 2024 | 41.33 | 41.45 | 41.33 | 41.36 | 5,907 | -0.07(-0.17%) |
Jan 08, 2024 | 41.28 | 41.43 | 41.28 | 41.43 | 1,699 | +0.57(+1.41%) |
Jan 05, 2024 | 41.13 | 41.13 | 40.82 | 40.86 | 1,044 | +0.02(+0.05%) |
Jan 04, 2024 | 41.00 | 41.04 | 40.84 | 40.84 | 9,844 | -0.04(-0.11%) |
Jan 03, 2024 | 40.92 | 41.03 | 40.86 | 40.88 | 4,575 | -0.43(-1.03%) |
Jan 02, 2024 | 41.42 | 41.49 | 41.25 | 41.31 | 2,281 | -0.49(-1.18%) |
Dec 29, 2023 | 41.92 | 41.92 | 41.80 | 41.80 | 370 | -0.07(-0.16%) |
Dec 28, 2023 | 41.90 | 41.91 | 41.87 | 41.87 | 2,660 | +0.02(+0.04%) |
Dec 27, 2023 | 41.73 | 41.87 | 41.73 | 41.85 | 8,046 | +0.13(+0.30%) |
Dec 26, 2023 | 41.62 | 41.74 | 41.62 | 41.73 | 2,276 | +0.16(+0.40%) |
Dec 22, 2023 | 41.55 | 41.63 | 41.55 | 41.56 | 5,759 | +0.07(+0.16%) |
Dec 21, 2023 | 41.37 | 41.50 | 41.36 | 41.50 | 1,706 | +0.57(+1.38%) |
Dec 20, 2023 | 40.93 | 40.93 | 40.93 | 40.93 | 113 | -0.39(-0.94%) |
Dec 19, 2023 | 41.35 | 41.37 | 41.26 | 41.32 | 4,973 | +0.26(+0.64%) |
Dec 18, 2023 | 41.09 | 41.09 | 40.94 | 41.06 | 6,087 | +0.07(+0.18%) |
Dec 15, 2023 | 41.10 | 41.23 | 40.99 | 40.99 | 2,887 | -0.26(-0.63%) |
Dec 14, 2023 | 41.10 | 41.30 | 41.10 | 41.24 | 2,141 | +0.38(+0.93%) |
Dec 13, 2023 | 40.30 | 40.87 | 40.20 | 40.87 | 6,794 | +0.51(+1.27%) |
Dec 12, 2023 | 40.23 | 40.35 | 40.12 | 40.35 | 8,936 | +0.11(+0.28%) |
Dec 11, 2023 | 39.87 | 40.24 | 39.87 | 40.24 | 5,695 | +0.25(+0.62%) |
Dec 08, 2023 | 39.85 | 40.01 | 39.84 | 39.99 | 7,131 | -0.07(-0.18%) |
Dec 07, 2023 | 39.85 | 40.07 | 39.85 | 40.06 | 3,709 | +0.33(+0.82%) |
Dec 06, 2023 | 39.98 | 40.00 | 39.74 | 39.74 | 6,063 | +0.20(+0.50%) |
Dec 05, 2023 | 39.55 | 39.59 | 39.51 | 39.54 | 5,227 | -0.20(-0.50%) |
Dec 04, 2023 | 39.70 | 39.74 | 39.60 | 39.74 | 4,096 | -0.35(-0.86%) |
Dec 01, 2023 | 39.61 | 40.09 | 39.61 | 40.09 | 5,810 | +0.38(+0.97%) |
Nov 30, 2023 | 39.69 | 39.70 | 39.62 | 39.70 | 6,529 | +0.07(+0.18%) |
Nov 29, 2023 | 39.64 | 39.72 | 39.60 | 39.63 | 3,815 | +0.22(+0.55%) |
Nov 28, 2023 | 39.30 | 39.50 | 39.30 | 39.41 | 2,870 | +0.03(+0.07%) |
Nov 27, 2023 | 39.33 | 39.42 | 39.33 | 39.39 | 1,823 | -0.04(-0.11%) |
Nov 24, 2023 | 39.43 | 39.43 | 39.43 | 39.43 | 101 | +0.17(+0.43%) |
Nov 22, 2023 | 39.18 | 39.28 | 39.18 | 39.26 | 1,256 | +0.25(+0.64%) |
Nov 21, 2023 | 39.11 | 39.11 | 39.01 | 39.01 | 1,863 | -0.04(-0.11%) |
Nov 20, 2023 | 38.99 | 39.11 | 38.94 | 39.05 | 9,916 | +0.14(+0.36%) |
Nov 17, 2023 | 38.78 | 38.91 | 38.78 | 38.91 | 3,055 | +0.39(+1.02%) |
Nov 16, 2023 | 38.53 | 38.62 | 38.47 | 38.52 | 5,655 | -0.07(-0.18%) |
Nov 15, 2023 | 38.61 | 38.77 | 38.59 | 38.59 | 6,561 | -0.02(-0.04%) |
Nov 14, 2023 | 38.20 | 38.67 | 38.20 | 38.60 | 5,502 | +0.84(+2.22%) |
Nov 13, 2023 | 37.58 | 37.79 | 37.57 | 37.77 | 6,800 | -0.04(-0.11%) |
Nov 10, 2023 | 37.58 | 37.81 | 37.58 | 37.81 | 1,160 | +0.26(+0.71%) |
Nov 09, 2023 | 37.85 | 37.94 | 37.54 | 37.54 | 8,590 | -0.02(-0.05%) |
Nov 08, 2023 | 37.58 | 37.58 | 37.46 | 37.56 | 6,320 | -0.05(-0.13%) |
Nov 07, 2023 | 37.48 | 37.68 | 37.42 | 37.61 | 21,233 | -0.09(-0.25%) |
Nov 06, 2023 | 37.73 | 37.78 | 37.61 | 37.70 | 12,953 | -0.16(-0.42%) |
Nov 03, 2023 | 37.61 | 37.86 | 37.61 | 37.86 | 404 | +0.58(+1.55%) |
Nov 02, 2023 | 37.12 | 37.30 | 37.12 | 37.28 | 2,192 | +0.63(+1.72%) |
Nov 01, 2023 | 36.35 | 36.68 | 36.35 | 36.65 | 21,851 | +0.39(+1.07%) |
Oct 31, 2023 | 36.02 | 36.28 | 36.00 | 36.26 | 3,299 | +0.41(+1.14%) |
Oct 30, 2023 | 35.80 | 35.87 | 35.68 | 35.85 | 2,900 | +0.28(+0.77%) |
Oct 27, 2023 | 35.83 | 35.83 | 35.52 | 35.58 | 7,664 | +0.04(+0.11%) |
Oct 26, 2023 | 35.70 | 35.78 | 35.48 | 35.54 | 13,246 | -0.25(-0.68%) |
Oct 25, 2023 | 36.00 | 36.00 | 35.77 | 35.79 | 3,268 | -0.43(-1.19%) |
Oct 24, 2023 | 36.16 | 36.22 | 36.13 | 36.22 | 2,232 | +0.14(+0.38%) |
Oct 23, 2023 | 35.98 | 36.25 | 35.98 | 36.08 | 7,211 | -0.06(-0.17%) |
Oct 20, 2023 | 36.39 | 36.39 | 36.14 | 36.14 | 2,836 | -0.37(-1.02%) |
Oct 19, 2023 | 36.85 | 36.88 | 36.52 | 36.52 | 8,759 | -0.27(-0.74%) |
Oct 18, 2023 | 36.85 | 36.85 | 36.79 | 36.79 | 1,167 | -0.67(-1.79%) |
Oct 17, 2023 | 37.15 | 37.56 | 37.15 | 37.46 | 16,660 | -0.03(-0.09%) |
Oct 16, 2023 | 37.31 | 37.50 | 37.24 | 37.50 | 13,766 | +0.20(+0.54%) |
Oct 13, 2023 | 37.62 | 37.62 | 37.27 | 37.30 | 4,127 | -0.46(-1.23%) |
Oct 12, 2023 | 38.20 | 38.20 | 37.75 | 37.76 | 1,638 | -0.33(-0.87%) |
Oct 11, 2023 | 38.17 | 38.17 | 37.92 | 38.09 | 6,275 | +0.02(+0.06%) |
Oct 10, 2023 | 37.93 | 38.07 | 37.93 | 38.07 | 443 | +0.39(+1.04%) |
Oct 09, 2023 | 37.38 | 37.72 | 37.38 | 37.68 | 2,061 | -0.04(-0.11%) |
Oct 06, 2023 | 37.15 | 37.77 | 37.15 | 37.72 | 4,304 | +0.34(+0.92%) |
Oct 05, 2023 | 37.36 | 37.45 | 37.18 | 37.38 | 8,639 | +0.18(+0.49%) |
Oct 04, 2023 | 37.07 | 37.20 | 36.95 | 37.20 | 11,570 | +0.08(+0.22%) |
Oct 03, 2023 | 37.25 | 37.41 | 37.05 | 37.12 | 5,369 | -0.47(-1.26%) |
Oct 02, 2023 | 37.61 | 37.61 | 37.52 | 37.59 | 1,288 | -0.39(-1.03%) |
Sep 29, 2023 | 38.32 | 38.34 | 37.97 | 37.98 | 2,345 | -0.11(-0.28%) |
Sep 28, 2023 | 38.03 | 38.09 | 38.03 | 38.09 | 161 | +0.23(+0.62%) |
Sep 27, 2023 | 37.89 | 37.98 | 37.85 | 37.85 | 980 | -0.03(-0.08%) |
Sep 26, 2023 | 38.10 | 38.10 | 37.86 | 37.88 | 2,674 | -0.56(-1.47%) |
Sep 25, 2023 | 38.28 | 38.45 | 38.41 | 38.45 | 3,343 | +0.03(+0.09%) |
Sep 22, 2023 | 38.43 | 38.58 | 38.41 | 38.41 | 6,027 | +0.06(+0.16%) |
Sep 21, 2023 | 38.65 | 38.65 | 38.35 | 38.35 | 4,393 | -0.68(-1.74%) |
Sep 20, 2023 | 39.34 | 39.44 | 39.03 | 39.03 | 5,361 | -0.31(-0.79%) |
Sep 19, 2023 | 39.40 | 39.41 | 39.25 | 39.34 | 4,453 | -0.20(-0.51%) |
Sep 18, 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 894 | +0.02(+0.05%) |
Sep 15, 2023 | 39.70 | 39.73 | 39.53 | 39.53 | 3,326 | -0.27(-0.69%) |
Sep 14, 2023 | 39.71 | 39.81 | 39.60 | 39.80 | 3,441 | +0.38(+0.97%) |
Sep 13, 2023 | 39.47 | 39.52 | 39.39 | 39.42 | 2,372 | -0.19(-0.47%) |
Sep 12, 2023 | 39.66 | 39.72 | 39.59 | 39.60 | 8,143 | -0.24(-0.59%) |
Sep 11, 2023 | 39.83 | 39.86 | 39.83 | 39.84 | 6,898 | +0.32(+0.82%) |
Sep 08, 2023 | 39.59 | 39.59 | 39.52 | 39.52 | 1,211 | -0.24(-0.60%) |
Sep 07, 2023 | 39.75 | 39.76 | 39.73 | 39.76 | 11,578 | -0.18(-0.45%) |
Sep 06, 2023 | 40.06 | 40.12 | 39.90 | 39.94 | 7,469 | -0.19(-0.47%) |
Sep 05, 2023 | 40.18 | 40.19 | 40.13 | 40.13 | 2,445 | -0.23(-0.57%) |
Sep 01, 2023 | 40.58 | 40.58 | 40.35 | 40.35 | 435 | +0.07(+0.18%) |
Aug 31, 2023 | 40.37 | 40.37 | 40.22 | 40.28 | 7,763 | +0.08(+0.20%) |
Aug 30, 2023 | 40.15 | 40.24 | 40.15 | 40.20 | 2,821 | +0.02(+0.04%) |
Aug 29, 2023 | 39.60 | 40.20 | 39.60 | 40.19 | 1,412 | +0.48(+1.21%) |
Aug 28, 2023 | 39.63 | 39.70 | 39.63 | 39.70 | 3,316 | +0.36(+0.90%) |
Aug 25, 2023 | 39.01 | 39.35 | 39.01 | 39.35 | 1,092 | +0.35(+0.89%) |
Aug 24, 2023 | 39.44 | 39.45 | 38.99 | 39.00 | 7,290 | -0.52(-1.33%) |
Aug 23, 2023 | 39.53 | 39.61 | 39.53 | 39.53 | 4,030 | +0.35(+0.88%) |
Aug 22, 2023 | 39.28 | 39.28 | 39.16 | 39.18 | 5,064 | -0.05(-0.13%) |
Aug 21, 2023 | 39.13 | 39.26 | 39.13 | 39.23 | 7,154 | +0.13(+0.33%) |
Aug 18, 2023 | 38.85 | 39.14 | 38.85 | 39.10 | 4,083 | -0.02(-0.05%) |
Aug 17, 2023 | 39.42 | 39.42 | 39.08 | 39.12 | 1,913 | -0.27(-0.68%) |
Aug 16, 2023 | 39.52 | 39.52 | 39.39 | 39.39 | 1,373 | -0.27(-0.68%) |
Aug 15, 2023 | 39.72 | 39.72 | 39.66 | 39.66 | 3,513 | -0.40(-1.00%) |
Aug 14, 2023 | 39.86 | 40.06 | 39.85 | 40.06 | 2,079 | -0.06(-0.14%) |
Aug 11, 2023 | 40.28 | 40.28 | 40.12 | 40.12 | 3,782 | -0.19(-0.47%) |
Aug 10, 2023 | 40.61 | 40.80 | 40.30 | 40.31 | 5,219 | +0.15(+0.36%) |
Aug 09, 2023 | 40.23 | 40.35 | 40.16 | 40.16 | 11,740 | +0.07(+0.17%) |
Aug 08, 2023 | 40.05 | 40.10 | 40.02 | 40.09 | 1,737 | -0.27(-0.67%) |
Aug 07, 2023 | 40.24 | 40.37 | 40.24 | 40.37 | 7,508 | +0.41(+1.02%) |
Aug 04, 2023 | 40.19 | 40.36 | 39.95 | 39.96 | 4,529 | +0.05(+0.13%) |
Aug 03, 2023 | 39.78 | 39.93 | 39.78 | 39.91 | 4,245 | -0.20(-0.50%) |
Aug 02, 2023 | 40.32 | 40.32 | 40.06 | 40.11 | 8,168 | -0.66(-1.61%) |
Aug 01, 2023 | 40.78 | 40.78 | 40.71 | 40.76 | 3,528 | -0.30(-0.73%) |
Jul 31, 2023 | 41.02 | 41.06 | 40.97 | 41.06 | 2,709 | -0.04(-0.10%) |
Jul 28, 2023 | 41.06 | 41.16 | 41.05 | 41.11 | 2,448 | +0.25(+0.60%) |
Jul 27, 2023 | 41.27 | 41.27 | 40.86 | 40.86 | 1,390 | -0.01(-0.04%) |
Jul 26, 2023 | 40.65 | 40.93 | 40.65 | 40.88 | 6,049 | +0.13(+0.32%) |
Jul 25, 2023 | 40.48 | 40.76 | 40.48 | 40.75 | 6,585 | +0.14(+0.35%) |
Jul 24, 2023 | 40.60 | 40.66 | 40.59 | 40.60 | 5,733 | -0.10(-0.25%) |
Jul 21, 2023 | 40.70 | 40.80 | 40.70 | 40.71 | 13,798 | +0.03(+0.07%) |
Jul 20, 2023 | 40.90 | 40.90 | 40.62 | 40.68 | 9,427 | -0.52(-1.27%) |
Jul 19, 2023 | 41.22 | 41.22 | 41.10 | 41.20 | 6,620 | -0.01(-0.02%) |
Jul 18, 2023 | 41.08 | 41.22 | 41.08 | 41.21 | 8,177 | +0.32(+0.79%) |
Jul 17, 2023 | 40.62 | 40.92 | 40.62 | 40.89 | 16,857 | +0.17(+0.42%) |
Jul 14, 2023 | 40.84 | 40.84 | 40.72 | 40.72 | 2,637 | -0.23(-0.55%) |
Jul 13, 2023 | 40.86 | 40.94 | 40.84 | 40.94 | 5,096 | +0.50(+1.23%) |
Jul 12, 2023 | 40.38 | 40.51 | 40.38 | 40.45 | 4,488 | +0.40(+0.99%) |
Jul 11, 2023 | 39.83 | 40.06 | 39.83 | 40.05 | 3,030 | +0.36(+0.91%) |
Jul 10, 2023 | 39.66 | 39.72 | 39.66 | 39.69 | 4,954 | +0.27(+0.68%) |
Jul 07, 2023 | 39.21 | 39.63 | 39.21 | 39.42 | 6,620 | +0.28(+0.73%) |
Jul 06, 2023 | 39.19 | 39.19 | 38.90 | 39.14 | 11,740 | -0.57(-1.44%) |
Jul 05, 2023 | 39.86 | 39.86 | 39.68 | 39.71 | 6,656 | -0.43(-1.07%) |
Jul 03, 2023 | 40.09 | 40.15 | 40.08 | 40.14 | 5,239 | -0.09(-0.22%) |
Jun 30, 2023 | 40.21 | 40.23 | 40.21 | 40.23 | 492 | +0.48(+1.20%) |
Jun 29, 2023 | 39.68 | 39.78 | 39.68 | 39.76 | 5,963 | -0.06(-0.14%) |
Jun 28, 2023 | 39.78 | 39.93 | 39.76 | 39.81 | 7,645 | +0.11(+0.28%) |
Jun 27, 2023 | 39.41 | 39.70 | 39.41 | 39.70 | 2,729 | +0.28(+0.70%) |
Jun 26, 2023 | 39.36 | 39.49 | 39.36 | 39.43 | 13,779 | +0.07(+0.18%) |
Jun 23, 2023 | 39.28 | 39.42 | 39.27 | 39.35 | 7,264 | -0.46(-1.16%) |
Jun 22, 2023 | 39.73 | 39.88 | 39.73 | 39.82 | 14,469 | -0.19(-0.48%) |
Jun 21, 2023 | 39.91 | 40.10 | 39.91 | 40.01 | 4,367 | +0.12(+0.31%) |
Jun 20, 2023 | 39.98 | 39.98 | 39.77 | 39.89 | 1,413 | -0.58(-1.43%) |
Jun 16, 2023 | 40.55 | 40.64 | 40.46 | 40.46 | 2,896 | -0.13(-0.32%) |
Jun 15, 2023 | 40.36 | 40.64 | 40.36 | 40.59 | 1,657 | +0.24(+0.59%) |
Jun 14, 2023 | 40.41 | 40.55 | 40.25 | 40.36 | 5,505 | -0.06(-0.16%) |
Jun 13, 2023 | 40.35 | 40.42 | 40.35 | 40.42 | 2,026 | +0.46(+1.15%) |
Jun 12, 2023 | 39.78 | 39.96 | 39.78 | 39.96 | 3,295 | +0.31(+0.79%) |
Jun 09, 2023 | 39.76 | 39.76 | 39.58 | 39.65 | 2,801 | +0.07(+0.18%) |
Jun 08, 2023 | 39.39 | 39.58 | 39.38 | 39.58 | 2,602 | +0.17(+0.43%) |
Jun 07, 2023 | 39.58 | 39.66 | 39.41 | 39.41 | 13,144 | -0.34(-0.86%) |
Jun 06, 2023 | 39.69 | 39.75 | 39.69 | 39.75 | 4,145 | +0.34(+0.87%) |
Jun 05, 2023 | 39.46 | 39.52 | 39.38 | 39.41 | 3,429 | -0.13(-0.33%) |
Jun 02, 2023 | 39.48 | 39.54 | 39.41 | 39.54 | 5,609 | +0.67(+1.73%) |