Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.30 | 47.81 | 47.81 | 47.87 | 13,599,395 | +0.56(+1.18%) |
Mar 27, 2024 | 46.21 | 47.50 | 46.05 | 47.31 | 10,200,636 | +1.38(+3.00%) |
Mar 26, 2024 | 45.58 | 46.12 | 45.44 | 45.93 | 7,466,537 | +0.51(+1.12%) |
Mar 25, 2024 | 45.48 | 45.59 | 44.56 | 45.42 | 8,827,005 | -0.17(-0.37%) |
Mar 22, 2024 | 46.00 | 46.15 | 45.58 | 45.59 | 6,747,072 | -0.41(-0.89%) |
Mar 21, 2024 | 45.50 | 46.05 | 45.21 | 46.00 | 9,865,271 | +0.62(+1.37%) |
Mar 20, 2024 | 43.96 | 45.45 | 43.62 | 45.38 | 9,616,561 | +1.64(+3.75%) |
Mar 19, 2024 | 43.37 | 43.79 | 43.22 | 43.74 | 5,354,691 | +0.30(+0.69%) |
Mar 18, 2024 | 43.33 | 43.65 | 42.62 | 43.44 | 8,312,560 | +0.32(+0.74%) |
Mar 15, 2024 | 42.98 | 43.49 | 42.96 | 43.12 | 8,048,363 | +0.06(+0.14%) |
Mar 14, 2024 | 43.81 | 43.91 | 42.77 | 43.06 | 9,656,617 | -0.85(-1.94%) |
Mar 13, 2024 | 42.68 | 44.47 | 42.63 | 43.91 | 12,386,130 | +1.15(+2.69%) |
Mar 12, 2024 | 42.25 | 42.76 | 41.61 | 42.76 | 15,141,121 | +0.08(+0.19%) |
Mar 11, 2024 | 42.06 | 42.70 | 41.95 | 42.68 | 8,030,330 | +0.44(+1.04%) |
Mar 08, 2024 | 42.83 | 43.27 | 42.09 | 42.24 | 8,222,441 | -0.54(-1.26%) |
Mar 07, 2024 | 42.20 | 43.23 | 42.14 | 42.78 | 9,518,251 | +0.76(+1.81%) |
Mar 06, 2024 | 41.98 | 42.26 | 41.73 | 42.02 | 6,434,965 | +0.22(+0.53%) |
Mar 05, 2024 | 41.25 | 41.87 | 41.17 | 41.80 | 7,122,865 | +0.23(+0.55%) |
Mar 04, 2024 | 41.89 | 42.45 | 41.21 | 41.57 | 8,204,273 | -0.59(-1.40%) |
Mar 01, 2024 | 42.20 | 42.33 | 41.53 | 42.16 | 5,332,383 | -0.11(-0.26%) |
Feb 29, 2024 | 42.17 | 42.70 | 41.99 | 42.27 | 10,537,317 | +0.26(+0.62%) |
Feb 28, 2024 | 41.52 | 42.12 | 41.50 | 42.01 | 7,375,704 | +0.03(+0.07%) |
Feb 27, 2024 | 42.07 | 42.26 | 41.76 | 41.98 | 7,118,010 | +0.19(+0.45%) |
Feb 26, 2024 | 41.76 | 42.19 | 41.76 | 41.79 | 7,779,660 | +0.07(+0.17%) |
Feb 23, 2024 | 41.97 | 42.01 | 41.44 | 41.72 | 9,103,457 | -0.30(-0.71%) |
Feb 22, 2024 | 40.90 | 42.29 | 40.84 | 42.02 | 12,416,422 | +1.36(+3.34%) |
Feb 21, 2024 | 40.40 | 40.88 | 40.02 | 40.66 | 5,917,048 | +0.16(+0.39%) |
Feb 20, 2024 | 39.88 | 40.79 | 39.75 | 40.50 | 8,208,760 | +0.48(+1.20%) |
Feb 16, 2024 | 40.45 | 40.53 | 39.89 | 40.02 | 7,692,385 | -0.88(-2.15%) |
Feb 15, 2024 | 41.09 | 41.32 | 40.70 | 40.90 | 7,302,212 | +0.16(+0.39%) |
Feb 14, 2024 | 40.28 | 41.03 | 39.86 | 40.74 | 8,981,499 | +0.83(+2.07%) |
Feb 13, 2024 | 39.75 | 40.00 | 39.27 | 39.91 | 8,874,588 | -0.57(-1.40%) |
Feb 12, 2024 | 40.22 | 40.84 | 40.18 | 40.48 | 6,689,689 | +0.07(+0.17%) |
Feb 09, 2024 | 40.42 | 40.77 | 39.87 | 40.41 | 7,787,862 | +0.16(+0.40%) |
Feb 08, 2024 | 40.20 | 40.39 | 39.46 | 40.25 | 7,610,348 | +0.14(+0.35%) |
Feb 07, 2024 | 40.21 | 40.32 | 39.70 | 40.11 | 6,558,374 | +0.03(+0.07%) |
Feb 06, 2024 | 39.17 | 40.18 | 38.95 | 40.08 | 7,597,239 | +0.94(+2.40%) |
Feb 05, 2024 | 39.35 | 39.45 | 38.87 | 39.15 | 7,951,185 | -0.74(-1.85%) |
Feb 02, 2024 | 39.36 | 40.03 | 39.07 | 39.89 | 7,531,353 | +0.22(+0.55%) |
Feb 01, 2024 | 39.32 | 39.71 | 38.51 | 39.67 | 9,884,908 | +0.62(+1.58%) |
Jan 31, 2024 | 39.30 | 39.66 | 38.79 | 39.05 | 8,198,070 | -0.38(-0.96%) |
Jan 30, 2024 | 39.50 | 39.94 | 39.32 | 39.43 | 6,623,059 | -0.57(-1.42%) |
Jan 29, 2024 | 39.53 | 40.07 | 39.25 | 39.99 | 7,263,013 | +0.46(+1.16%) |
Jan 26, 2024 | 40.16 | 40.47 | 39.50 | 39.54 | 8,145,977 | -0.55(-1.37%) |
Jan 25, 2024 | 38.96 | 40.21 | 38.92 | 40.08 | 19,428,676 | +1.99(+5.21%) |
Jan 24, 2024 | 38.31 | 38.61 | 37.94 | 38.10 | 9,705,494 | +0.18(+0.47%) |
Jan 23, 2024 | 37.97 | 38.88 | 37.58 | 37.92 | 15,360,776 | +1.03(+2.79%) |
Jan 22, 2024 | 37.57 | 38.09 | 36.89 | 36.89 | 11,662,071 | -0.30(-0.80%) |
Jan 19, 2024 | 38.09 | 38.16 | 36.60 | 37.19 | 19,162,856 | -0.81(-2.13%) |
Jan 18, 2024 | 37.21 | 38.19 | 37.06 | 38.00 | 13,563,846 | +0.95(+2.56%) |
Jan 17, 2024 | 37.21 | 37.88 | 36.90 | 37.05 | 11,177,527 | -0.33(-0.88%) |
Jan 16, 2024 | 38.05 | 38.10 | 36.25 | 37.38 | 27,555,294 | -1.00(-2.60%) |
Jan 12, 2024 | 40.05 | 40.66 | 38.29 | 38.38 | 42,372,796 | -3.78(-8.97%) |
Jan 11, 2024 | 41.75 | 42.27 | 41.38 | 42.16 | 10,480,549 | +0.15(+0.36%) |
Jan 10, 2024 | 42.13 | 42.42 | 41.88 | 42.01 | 10,275,469 | -0.21(-0.50%) |
Jan 09, 2024 | 41.30 | 42.29 | 41.19 | 42.22 | 11,917,195 | +0.69(+1.66%) |
Jan 08, 2024 | 41.13 | 42.00 | 41.01 | 41.53 | 11,988,132 | +1.09(+2.69%) |
Jan 05, 2024 | 39.06 | 40.65 | 38.96 | 40.44 | 11,086,324 | +1.34(+3.42%) |
Jan 04, 2024 | 38.65 | 39.59 | 38.57 | 39.11 | 8,372,244 | +0.46(+1.19%) |
Jan 03, 2024 | 39.57 | 39.71 | 38.58 | 38.65 | 11,861,837 | -1.71(-4.23%) |
Jan 02, 2024 | 39.88 | 40.84 | 39.48 | 40.35 | 9,497,318 | +0.22(+0.55%) |
Dec 29, 2023 | 40.43 | 40.56 | 39.88 | 40.13 | 8,644,763 | -0.40(-0.98%) |
Dec 28, 2023 | 40.40 | 40.62 | 40.35 | 40.53 | 4,562,105 | +0.04(+0.10%) |
Dec 27, 2023 | 40.62 | 40.78 | 40.30 | 40.49 | 4,491,815 | -0.17(-0.42%) |
Dec 26, 2023 | 40.91 | 41.03 | 40.65 | 40.66 | 4,726,847 | -0.37(-0.90%) |
Dec 22, 2023 | 40.96 | 41.18 | 40.79 | 41.03 | 6,855,241 | +0.01(+0.02%) |
Dec 21, 2023 | 40.76 | 41.50 | 40.67 | 41.02 | 7,719,802 | +0.78(+1.93%) |
Dec 20, 2023 | 40.67 | 41.33 | 40.17 | 40.24 | 9,714,226 | -0.81(-1.97%) |
Dec 19, 2023 | 41.32 | 41.61 | 40.96 | 41.05 | 7,572,482 | -0.03(-0.07%) |
Dec 18, 2023 | 41.90 | 42.08 | 41.00 | 41.08 | 8,659,936 | -1.16(-2.74%) |
Dec 15, 2023 | 42.49 | 42.49 | 41.88 | 42.24 | 12,938,514 | -0.10(-0.24%) |
Dec 14, 2023 | 41.43 | 42.60 | 41.39 | 42.34 | 14,560,804 | +1.25(+3.03%) |
Dec 13, 2023 | 40.77 | 41.26 | 40.02 | 41.09 | 12,836,863 | -0.05(-0.12%) |
Dec 12, 2023 | 40.42 | 41.36 | 40.42 | 41.14 | 8,465,925 | +0.73(+1.80%) |
Dec 11, 2023 | 40.31 | 40.53 | 40.01 | 40.41 | 7,309,353 | +0.16(+0.40%) |
Dec 08, 2023 | 40.16 | 40.64 | 39.77 | 40.25 | 8,749,146 | +0.01(+0.02%) |
Dec 07, 2023 | 39.36 | 40.42 | 39.32 | 40.24 | 12,138,520 | +1.40(+3.60%) |
Dec 06, 2023 | 38.15 | 39.42 | 38.04 | 38.85 | 12,516,265 | +1.33(+3.54%) |
Dec 05, 2023 | 37.67 | 37.84 | 37.28 | 37.52 | 7,840,007 | -0.55(-1.44%) |
Dec 04, 2023 | 37.91 | 38.57 | 37.62 | 38.07 | 9,763,694 | +0.11(+0.29%) |
Dec 01, 2023 | 36.89 | 38.03 | 36.89 | 37.96 | 11,040,423 | +1.12(+3.03%) |
Nov 30, 2023 | 36.62 | 37.14 | 36.11 | 36.84 | 11,416,346 | +0.29(+0.79%) |
Nov 29, 2023 | 36.27 | 36.83 | 36.25 | 36.55 | 9,326,605 | +0.60(+1.66%) |
Nov 28, 2023 | 35.82 | 36.04 | 35.37 | 35.95 | 7,820,103 | +0.20(+0.56%) |
Nov 27, 2023 | 35.80 | 35.91 | 35.59 | 35.75 | 7,147,101 | -0.26(-0.72%) |
Nov 24, 2023 | 36.07 | 36.24 | 35.86 | 36.01 | 4,403,107 | +0.15(+0.42%) |
Nov 22, 2023 | 36.71 | 36.95 | 35.70 | 35.86 | 12,407,955 | +0.07(+0.20%) |
Nov 21, 2023 | 36.19 | 35.79 | 7,354,497 | -0.62(-1.70%) | ||
Nov 20, 2023 | 35.86 | 36.51 | 35.64 | 36.41 | 7,802,748 | +0.44(+1.22%) |
Nov 17, 2023 | 35.70 | 36.00 | 35.44 | 35.97 | 8,475,810 | +0.55(+1.55%) |
Nov 16, 2023 | 35.61 | 36.10 | 35.20 | 35.43 | 7,770,488 | -0.25(-0.70%) |
Nov 15, 2023 | 35.43 | 36.37 | 35.42 | 35.68 | 10,636,362 | +0.52(+1.48%) |
Nov 14, 2023 | 35.04 | 35.41 | 34.79 | 35.16 | 11,011,641 | +1.07(+3.13%) |
Nov 13, 2023 | 33.71 | 34.31 | 33.61 | 34.09 | 7,157,147 | +0.11(+0.32%) |
Nov 10, 2023 | 33.52 | 34.05 | 33.36 | 33.98 | 7,558,000 | +0.58(+1.73%) |
Nov 09, 2023 | 34.34 | 34.54 | 33.23 | 33.40 | 8,529,857 | -0.69(-2.02%) |
Nov 08, 2023 | 33.67 | 34.63 | 33.64 | 34.09 | 14,171,271 | +0.73(+2.18%) |
Nov 07, 2023 | 32.93 | 33.44 | 32.53 | 33.36 | 10,509,386 | +0.52(+1.58%) |
Nov 06, 2023 | 33.55 | 33.65 | 32.38 | 32.84 | 8,239,505 | -0.43(-1.29%) |
Nov 03, 2023 | 32.48 | 33.45 | 32.43 | 33.27 | 12,339,448 | +1.33(+4.15%) |
Nov 02, 2023 | 31.58 | 32.01 | 31.50 | 31.94 | 9,732,851 | +0.91(+2.93%) |
Nov 01, 2023 | 31.32 | 31.52 | 30.76 | 31.04 | 9,355,163 | -0.14(-0.45%) |
Oct 31, 2023 | 31.07 | 31.24 | 30.69 | 31.18 | 9,079,464 | +0.02(+0.06%) |
Oct 30, 2023 | 30.78 | 31.33 | 30.78 | 31.16 | 10,802,793 | +0.58(+1.89%) |
Oct 27, 2023 | 31.68 | 31.72 | 30.53 | 30.58 | 10,852,296 | -0.95(-3.01%) |
Oct 26, 2023 | 31.41 | 31.92 | 31.11 | 31.52 | 10,247,999 | +0.19(+0.61%) |
Oct 25, 2023 | 31.78 | 31.85 | 31.26 | 31.34 | 11,209,599 | -0.61(-1.91%) |
Oct 24, 2023 | 32.02 | 32.37 | 31.81 | 31.94 | 8,672,991 | -0.02(-0.06%) |
Oct 23, 2023 | 31.92 | 32.51 | 31.71 | 31.96 | 12,449,405 | -0.19(-0.59%) |
Oct 20, 2023 | 32.51 | 32.64 | 32.11 | 32.15 | 8,384,786 | -0.48(-1.47%) |
Oct 19, 2023 | 33.13 | 33.54 | 32.58 | 32.63 | 13,434,461 | -0.43(-1.30%) |
Oct 18, 2023 | 34.02 | 34.02 | 32.94 | 33.06 | 14,755,597 | -1.54(-4.44%) |
Oct 17, 2023 | 34.25 | 35.10 | 34.19 | 34.60 | 10,350,373 | +0.26(+0.76%) |
Oct 16, 2023 | 34.03 | 34.67 | 33.81 | 34.34 | 10,156,274 | +0.32(+0.94%) |
Oct 13, 2023 | 34.70 | 35.35 | 33.87 | 34.02 | 14,472,297 | -1.05(-2.99%) |
Oct 12, 2023 | 36.92 | 36.98 | 34.84 | 35.07 | 29,838,384 | -0.83(-2.31%) |
Oct 11, 2023 | 35.68 | 36.53 | 35.26 | 35.89 | 14,284,336 | +0.25(+0.70%) |
Oct 10, 2023 | 35.56 | 36.48 | 35.53 | 35.65 | 12,426,467 | +0.55(+1.56%) |
Oct 09, 2023 | 35.53 | 35.61 | 34.51 | 35.10 | 14,539,543 | -1.71(-4.65%) |
Oct 06, 2023 | 36.14 | 37.14 | 36.07 | 36.81 | 9,835,977 | +0.56(+1.54%) |
Oct 05, 2023 | 36.28 | 36.46 | 35.82 | 36.25 | 8,384,215 | +0.38(+1.05%) |
Oct 04, 2023 | 35.29 | 36.07 | 35.18 | 35.87 | 9,475,710 | +0.82(+2.33%) |
Oct 03, 2023 | 35.95 | 36.10 | 34.94 | 35.06 | 9,452,654 | -1.20(-3.32%) |
Oct 02, 2023 | 36.78 | 37.01 | 36.11 | 36.26 | 5,826,980 | -0.55(-1.49%) |
Sep 29, 2023 | 37.06 | 37.29 | 36.56 | 36.81 | 8,031,771 | +0.05(+0.14%) |
Sep 28, 2023 | 36.51 | 37.27 | 36.22 | 36.76 | 8,287,584 | +0.29(+0.79%) |
Sep 27, 2023 | 36.58 | 36.96 | 36.34 | 36.47 | 8,035,015 | -0.11(-0.30%) |
Sep 26, 2023 | 37.01 | 37.51 | 36.53 | 36.58 | 9,031,939 | -0.79(-2.10%) |
Sep 25, 2023 | 37.21 | 37.48 | 37.18 | 37.37 | 7,384,531 | -0.11(-0.29%) |
Sep 22, 2023 | 38.18 | 38.22 | 37.33 | 37.48 | 7,797,600 | -0.63(-1.64%) |
Sep 21, 2023 | 38.38 | 38.73 | 38.01 | 38.10 | 7,981,116 | -0.58(-1.49%) |
Sep 20, 2023 | 39.56 | 39.66 | 38.57 | 38.68 | 7,038,264 | -0.57(-1.44%) |
Sep 19, 2023 | 38.67 | 39.32 | 38.44 | 39.25 | 8,218,132 | +0.56(+1.44%) |
Sep 18, 2023 | 39.38 | 39.62 | 38.53 | 38.69 | 8,554,160 | -1.00(-2.53%) |
Sep 15, 2023 | 39.10 | 39.90 | 38.91 | 39.69 | 9,893,362 | +0.57(+1.45%) |
Sep 14, 2023 | 39.99 | 40.03 | 38.73 | 39.13 | 13,253,900 | -0.22(-0.56%) |
Sep 13, 2023 | 39.30 | 39.89 | 39.08 | 39.35 | 11,319,286 | -1.13(-2.80%) |
Sep 12, 2023 | 40.70 | 41.04 | 40.40 | 40.48 | 6,875,200 | -0.15(-0.37%) |
Sep 11, 2023 | 40.89 | 40.98 | 40.52 | 40.63 | 6,455,579 | +0.02(+0.05%) |
Sep 08, 2023 | 40.94 | 41.29 | 40.54 | 40.61 | 8,092,405 | -0.31(-0.75%) |
Sep 07, 2023 | 41.29 | 41.45 | 40.76 | 40.92 | 7,278,286 | -0.58(-1.39%) |
Sep 06, 2023 | 41.28 | 42.49 | 41.28 | 41.49 | 7,573,096 | -0.05(-0.12%) |
Sep 05, 2023 | 42.26 | 42.29 | 41.10 | 41.54 | 8,302,864 | -1.09(-2.57%) |
Sep 01, 2023 | 42.88 | 42.97 | 42.12 | 42.64 | 5,227,297 | -0.02(-0.05%) |
Aug 31, 2023 | 43.32 | 43.35 | 42.21 | 42.66 | 6,539,455 | -0.35(-0.81%) |
Aug 30, 2023 | 43.55 | 43.62 | 43.00 | 43.01 | 5,540,072 | -0.54(-1.23%) |
Aug 29, 2023 | 42.15 | 43.83 | 42.10 | 43.54 | 9,016,050 | +1.35(+3.21%) |
Aug 28, 2023 | 41.51 | 42.22 | 41.51 | 42.19 | 4,475,433 | +0.71(+1.70%) |
Aug 25, 2023 | 41.88 | 41.94 | 40.93 | 41.48 | 5,834,619 | -0.20(-0.48%) |
Aug 24, 2023 | 41.78 | 42.26 | 41.49 | 41.68 | 5,506,543 | -0.30(-0.71%) |
Aug 23, 2023 | 41.40 | 42.18 | 41.04 | 41.98 | 7,130,302 | +0.59(+1.42%) |
Aug 22, 2023 | 41.80 | 41.91 | 41.02 | 41.40 | 4,271,489 | -0.13(-0.31%) |
Aug 21, 2023 | 41.47 | 41.64 | 41.02 | 41.52 | 4,185,956 | +0.25(+0.60%) |
Aug 18, 2023 | 41.13 | 41.42 | 40.88 | 41.28 | 6,314,555 | -0.29(-0.69%) |
Aug 17, 2023 | 42.45 | 42.53 | 41.50 | 41.56 | 6,440,460 | -0.89(-2.09%) |
Aug 16, 2023 | 42.82 | 43.52 | 42.34 | 42.45 | 5,645,752 | -0.35(-0.81%) |
Aug 15, 2023 | 43.65 | 43.83 | 42.74 | 42.80 | 7,051,613 | -1.20(-2.74%) |
Aug 14, 2023 | 43.77 | 44.11 | 43.47 | 44.00 | 6,395,166 | +0.06(+0.14%) |
Aug 11, 2023 | 44.37 | 44.46 | 43.87 | 43.94 | 5,517,535 | -0.69(-1.54%) |
Aug 10, 2023 | 45.20 | 45.47 | 44.26 | 44.63 | 6,960,406 | -0.17(-0.38%) |
Aug 09, 2023 | 45.50 | 45.85 | 44.52 | 44.80 | 6,100,677 | -0.76(-1.66%) |
Aug 08, 2023 | 44.39 | 45.70 | 44.43 | 45.55 | 5,921,276 | +0.55(+1.22%) |
Aug 07, 2023 | 44.46 | 45.19 | 44.26 | 45.01 | 6,022,962 | +0.65(+1.46%) |
Aug 04, 2023 | 44.24 | 44.58 | 43.98 | 44.36 | 7,281,703 | +0.40(+0.91%) |
Aug 03, 2023 | 44.09 | 44.40 | 43.79 | 43.96 | 7,133,594 | -0.61(-1.36%) |
Aug 02, 2023 | 44.68 | 44.85 | 44.40 | 44.57 | 7,683,049 | -0.60(-1.32%) |
Aug 01, 2023 | 45.50 | 45.51 | 44.03 | 45.17 | 9,059,401 | -0.86(-1.86%) |
Jul 31, 2023 | 45.57 | 46.09 | 45.48 | 46.02 | 7,240,914 | +0.54(+1.18%) |
Jul 28, 2023 | 45.82 | 45.91 | 45.26 | 45.48 | 8,317,653 | -0.03(-0.07%) |
Jul 27, 2023 | 45.79 | 45.92 | 45.16 | 45.51 | 8,880,029 | -0.68(-1.46%) |
Jul 26, 2023 | 46.20 | 46.54 | 45.73 | 46.19 | 8,097,141 | -0.01(-0.02%) |
Jul 25, 2023 | 46.42 | 46.55 | 45.21 | 46.20 | 13,477,073 | -1.03(-2.19%) |
Jul 24, 2023 | 47.86 | 48.00 | 47.09 | 47.24 | 9,481,468 | -1.06(-2.20%) |
Jul 21, 2023 | 48.65 | 48.84 | 48.04 | 48.30 | 8,955,958 | -0.14(-0.29%) |
Jul 20, 2023 | 47.88 | 48.54 | 47.45 | 48.44 | 10,640,748 | +0.14(+0.29%) |
Jul 19, 2023 | 47.86 | 48.37 | 47.65 | 48.30 | 9,085,084 | +0.18(+0.37%) |
Jul 18, 2023 | 46.57 | 48.14 | 46.48 | 48.12 | 11,702,433 | +1.56(+3.35%) |
Jul 17, 2023 | 46.25 | 46.95 | 46.08 | 46.56 | 9,754,743 | +0.31(+0.67%) |
Jul 14, 2023 | 47.53 | 47.57 | 45.70 | 46.25 | 18,273,026 | -1.11(-2.35%) |
Jul 13, 2023 | 49.39 | 49.45 | 46.89 | 47.36 | 33,129,572 | -0.24(-0.50%) |
Jul 12, 2023 | 48.35 | 48.68 | 47.53 | 47.60 | 15,607,980 | -0.70(-1.46%) |
Jul 11, 2023 | 48.23 | 48.44 | 47.66 | 48.31 | 10,003,082 | +0.20(+0.41%) |
Jul 10, 2023 | 47.48 | 48.26 | 47.31 | 48.11 | 10,212,699 | +0.58(+1.21%) |
Jul 07, 2023 | 47.15 | 48.04 | 46.80 | 47.53 | 14,707,113 | +0.55(+1.16%) |
Jul 06, 2023 | 47.64 | 48.10 | 46.90 | 46.99 | 15,201,265 | -1.18(-2.45%) |
Jul 05, 2023 | 47.37 | 48.46 | 47.31 | 48.17 | 10,566,979 | +0.56(+1.17%) |
Jul 03, 2023 | 47.10 | 47.82 | 47.10 | 47.61 | 6,351,694 | +0.42(+0.88%) |
Jun 30, 2023 | 46.31 | 47.38 | 46.15 | 47.20 | 13,433,058 | +1.22(+2.66%) |
Jun 29, 2023 | 46.41 | 47.07 | 45.88 | 45.97 | 15,353,370 | -0.40(-0.86%) |
Jun 28, 2023 | 45.93 | 46.57 | 45.72 | 46.37 | 17,300,824 | +0.62(+1.35%) |
Jun 27, 2023 | 43.36 | 45.93 | 43.06 | 45.76 | 26,127,302 | +2.93(+6.84%) |
Jun 26, 2023 | 42.54 | 43.26 | 42.35 | 42.83 | 10,918,277 | +0.28(+0.65%) |
Jun 23, 2023 | 41.94 | 42.69 | 41.79 | 42.55 | 20,009,414 | -0.08(-0.19%) |
Jun 22, 2023 | 42.30 | 42.79 | 42.17 | 42.63 | 7,249,184 | +0.15(+0.35%) |
Jun 21, 2023 | 42.18 | 42.73 | 42.05 | 42.48 | 9,128,346 | +0.31(+0.73%) |
Jun 20, 2023 | 42.11 | 42.33 | 41.82 | 42.17 | 12,312,106 | -0.31(-0.72%) |
Jun 16, 2023 | 42.55 | 42.85 | 42.24 | 42.48 | 12,308,402 | -0.09(-0.21%) |
Jun 15, 2023 | 41.44 | 42.71 | 41.35 | 42.57 | 14,563,932 | +0.69(+1.64%) |
Jun 14, 2023 | 41.41 | 41.92 | 41.18 | 41.88 | 13,126,724 | +0.63(+1.52%) |
Jun 13, 2023 | 40.10 | 41.34 | 39.91 | 41.26 | 14,432,283 | +1.35(+3.38%) |
Jun 12, 2023 | 39.29 | 39.93 | 39.25 | 39.91 | 11,035,899 | +0.91(+2.34%) |
Jun 09, 2023 | 38.84 | 39.61 | 38.80 | 39.00 | 15,056,479 | +0.17(+0.43%) |
Jun 08, 2023 | 37.96 | 38.93 | 37.96 | 38.83 | 14,993,232 | +0.87(+2.30%) |
Jun 07, 2023 | 37.57 | 37.98 | 37.33 | 37.95 | 10,343,629 | +0.59(+1.57%) |
Jun 06, 2023 | 36.38 | 37.40 | 36.34 | 37.37 | 5,782,222 | +0.54(+1.46%) |
Jun 05, 2023 | 36.81 | 36.95 | 36.29 | 36.83 | 9,078,211 | +0.09(+0.24%) |
Jun 02, 2023 | 36.64 | 37.37 | 36.36 | 36.74 | 8,996,217 | +0.63(+1.73%) |
Jun 01, 2023 | 36.16 | 36.54 | 35.74 | 36.12 | 7,821,381 | +0.05(+0.14%) |
May 31, 2023 | 36.60 | 36.65 | 35.62 | 36.07 | 10,032,254 | +0.05(+0.14%) |
May 30, 2023 | 36.03 | 36.66 | 35.84 | 36.02 | 8,715,107 | +0.39(+1.09%) |
May 26, 2023 | 35.49 | 35.99 | 35.45 | 35.63 | 6,752,512 | +0.14(+0.39%) |
May 25, 2023 | 34.85 | 35.56 | 34.78 | 35.49 | 6,925,363 | +0.81(+2.35%) |
May 24, 2023 | 35.30 | 35.48 | 34.26 | 34.68 | 8,866,943 | -0.97(-2.73%) |
May 23, 2023 | 35.48 | 36.37 | 35.05 | 35.65 | 10,710,855 | +0.45(+1.27%) |
May 22, 2023 | 35.81 | 36.08 | 34.95 | 35.20 | 9,076,727 | -0.13(-0.37%) |
May 19, 2023 | 35.67 | 35.74 | 34.76 | 35.33 | 9,064,642 | -0.30(-0.84%) |
May 18, 2023 | 35.63 | 35.86 | 35.28 | 35.63 | 9,855,082 | -0.04(-0.11%) |
May 17, 2023 | 34.05 | 35.92 | 33.97 | 35.67 | 17,078,864 | +2.09(+6.24%) |
May 16, 2023 | 33.41 | 33.99 | 33.12 | 33.58 | 8,710,499 | +0.10(+0.30%) |
May 15, 2023 | 33.11 | 33.49 | 32.82 | 33.48 | 7,640,470 | +0.49(+1.47%) |
May 12, 2023 | 33.14 | 33.31 | 32.61 | 32.99 | 8,999,539 | +0.01(+0.03%) |
May 11, 2023 | 33.31 | 33.39 | 32.77 | 32.98 | 7,673,360 | -0.58(-1.72%) |
May 10, 2023 | 34.40 | 34.48 | 32.87 | 33.56 | 9,090,806 | -0.40(-1.17%) |
May 09, 2023 | 33.69 | 34.17 | 33.46 | 33.95 | 5,887,447 | +0.00(+0.00%) |
May 08, 2023 | 33.99 | 34.18 | 33.49 | 33.95 | 8,788,193 | +0.26(+0.77%) |
May 05, 2023 | 33.20 | 33.94 | 33.08 | 33.69 | 8,761,400 | +0.85(+2.60%) |
May 04, 2023 | 33.70 | 33.73 | 32.45 | 32.84 | 11,774,199 | -1.04(-3.08%) |
May 03, 2023 | 34.28 | 34.56 | 33.80 | 33.88 | 11,243,857 | -0.40(-1.16%) |
May 02, 2023 | 34.25 | 34.42 | 33.64 | 34.28 | 10,083,367 | -0.19(-0.55%) |
May 01, 2023 | 34.18 | 34.91 | 33.93 | 34.47 | 9,972,533 | +0.41(+1.19%) |
Apr 28, 2023 | 33.21 | 34.14 | 32.99 | 34.06 | 11,189,951 | +0.97(+2.94%) |
Apr 27, 2023 | 32.81 | 33.21 | 32.49 | 33.09 | 9,629,425 | +0.58(+1.77%) |
Apr 26, 2023 | 32.94 | 33.23 | 32.45 | 32.51 | 9,315,209 | -0.36(-1.09%) |
Apr 25, 2023 | 33.65 | 33.74 | 32.85 | 32.87 | 9,181,814 | -1.00(-2.96%) |
Apr 24, 2023 | 34.17 | 34.22 | 33.22 | 33.87 | 8,512,982 | -0.21(-0.61%) |
Apr 21, 2023 | 34.43 | 34.44 | 33.61 | 34.08 | 9,649,098 | -0.31(-0.90%) |
Apr 20, 2023 | 35.33 | 35.39 | 34.33 | 34.39 | 11,273,098 | -1.28(-3.59%) |
Apr 19, 2023 | 34.90 | 35.92 | 34.87 | 35.67 | 11,857,481 | +0.57(+1.61%) |
Apr 18, 2023 | 34.69 | 35.21 | 34.29 | 35.10 | 13,205,520 | +0.76(+2.23%) |
Apr 17, 2023 | 33.57 | 34.36 | 33.43 | 34.34 | 12,183,852 | +0.81(+2.43%) |
Apr 14, 2023 | 33.47 | 33.75 | 32.78 | 33.53 | 15,918,377 | +0.40(+1.20%) |
Apr 13, 2023 | 33.80 | 33.86 | 32.20 | 33.13 | 37,429,248 | -0.37(-1.10%) |
Apr 12, 2023 | 34.07 | 34.22 | 32.90 | 33.50 | 21,662,178 | -0.83(-2.43%) |
Apr 11, 2023 | 33.72 | 34.52 | 33.69 | 34.33 | 9,865,934 | +0.61(+1.80%) |
Apr 10, 2023 | 33.45 | 33.91 | 33.38 | 33.72 | 8,591,677 | +0.28(+0.83%) |
Apr 06, 2023 | 33.34 | 33.58 | 32.98 | 33.45 | 6,337,704 | +0.23(+0.69%) |
Apr 05, 2023 | 33.32 | 33.33 | 32.61 | 33.22 | 8,741,742 | -0.46(-1.36%) |
Apr 04, 2023 | 34.32 | 34.45 | 33.26 | 33.67 | 8,613,243 | -0.47(-1.37%) |