Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.55 | 46.68 | 46.02 | 46.06 | 1,022,196 | -0.89(-1.90%) |
Apr 29, 2024 | 46.78 | 47.05 | 46.71 | 46.95 | 799,377 | +0.36(+0.77%) |
Apr 26, 2024 | 46.41 | 46.75 | 46.27 | 46.59 | 713,093 | +0.34(+0.74%) |
Apr 25, 2024 | 46.11 | 46.35 | 45.67 | 46.25 | 1,397,890 | -0.35(-0.75%) |
Apr 24, 2024 | 46.64 | 46.80 | 46.29 | 46.60 | 667,902 | -0.08(-0.17%) |
Apr 23, 2024 | 45.95 | 46.87 | 45.94 | 46.68 | 681,564 | +0.73(+1.59%) |
Apr 22, 2024 | 45.66 | 46.18 | 45.40 | 45.95 | 900,977 | +0.51(+1.12%) |
Apr 19, 2024 | 45.11 | 45.64 | 45.06 | 45.44 | 2,066,209 | +0.20(+0.44%) |
Apr 18, 2024 | 45.42 | 45.82 | 45.09 | 45.24 | 1,292,038 | -0.01(-0.02%) |
Apr 17, 2024 | 45.96 | 46.02 | 45.25 | 45.25 | 1,143,317 | -0.45(-0.98%) |
Apr 16, 2024 | 45.64 | 45.99 | 45.36 | 45.70 | 1,420,812 | -0.25(-0.54%) |
Apr 15, 2024 | 46.80 | 47.00 | 45.75 | 45.95 | 1,201,689 | -0.67(-1.44%) |
Apr 12, 2024 | 47.20 | 47.35 | 46.41 | 46.62 | 934,194 | -0.86(-1.81%) |
Apr 11, 2024 | 47.49 | 47.60 | 47.01 | 47.48 | 814,136 | +0.20(+0.42%) |
Apr 10, 2024 | 47.34 | 47.70 | 47.00 | 47.28 | 1,367,189 | -1.22(-2.52%) |
Apr 09, 2024 | 48.39 | 48.56 | 48.06 | 48.50 | 919,926 | +0.26(+0.54%) |
Apr 08, 2024 | 48.24 | 48.37 | 48.03 | 48.24 | 697,771 | +0.30(+0.63%) |
Apr 05, 2024 | 47.65 | 48.17 | 47.56 | 47.94 | 848,266 | +0.24(+0.50%) |
Apr 04, 2024 | 48.64 | 48.78 | 47.58 | 47.70 | 1,209,202 | -0.49(-1.02%) |
Apr 03, 2024 | 47.77 | 48.31 | 47.73 | 48.19 | 983,064 | +0.25(+0.52%) |
Apr 02, 2024 | 48.24 | 48.24 | 47.70 | 47.94 | 902,635 | -0.86(-1.76%) |
Apr 01, 2024 | 49.37 | 49.37 | 48.71 | 48.80 | 924,279 | -0.44(-0.89%) |
Mar 28, 2024 | 49.16 | 49.30 | 49.30 | 49.24 | 833,589 | +0.17(+0.35%) |
Mar 27, 2024 | 48.43 | 49.07 | 48.43 | 49.07 | 914,695 | +0.98(+2.04%) |
Mar 26, 2024 | 48.45 | 48.55 | 48.07 | 48.09 | 1,007,517 | -0.04(-0.08%) |
Mar 25, 2024 | 48.22 | 48.47 | 48.12 | 48.13 | 931,775 | +0.01(+0.02%) |
Mar 22, 2024 | 48.70 | 48.76 | 48.10 | 48.12 | 1,459,777 | -0.58(-1.19%) |
Mar 21, 2024 | 48.50 | 48.91 | 48.48 | 48.70 | 968,495 | +0.50(+1.04%) |
Mar 20, 2024 | 47.25 | 48.38 | 47.17 | 48.20 | 915,890 | +0.86(+1.81%) |
Mar 19, 2024 | 46.79 | 47.44 | 46.79 | 47.34 | 678,900 | +0.35(+0.74%) |
Mar 18, 2024 | 47.28 | 47.31 | 46.93 | 46.99 | 685,269 | -0.21(-0.44%) |
Mar 15, 2024 | 46.89 | 47.31 | 46.89 | 47.20 | 1,339,313 | +0.15(+0.32%) |
Mar 14, 2024 | 47.77 | 47.79 | 46.67 | 47.05 | 724,876 | -0.82(-1.71%) |
Mar 13, 2024 | 47.74 | 48.14 | 47.69 | 47.87 | 608,505 | +0.12(+0.25%) |
Mar 12, 2024 | 47.83 | 47.96 | 47.47 | 47.75 | 931,920 | -0.07(-0.15%) |
Mar 11, 2024 | 47.99 | 48.16 | 47.73 | 47.82 | 798,435 | -0.30(-0.62%) |
Mar 08, 2024 | 48.46 | 48.85 | 47.93 | 48.12 | 1,168,887 | -0.01(-0.02%) |
Mar 07, 2024 | 48.07 | 48.35 | 48.01 | 48.13 | 884,107 | +0.35(+0.73%) |
Mar 06, 2024 | 47.91 | 47.96 | 47.57 | 47.78 | 735,983 | +0.29(+0.61%) |
Mar 05, 2024 | 47.69 | 47.97 | 47.36 | 47.49 | 851,648 | -0.43(-0.90%) |
Mar 04, 2024 | 48.20 | 48.38 | 47.88 | 47.92 | 695,197 | -0.10(-0.21%) |
Mar 01, 2024 | 47.70 | 48.09 | 47.39 | 48.02 | 748,599 | +0.46(+0.97%) |
Feb 29, 2024 | 47.89 | 48.05 | 47.34 | 47.56 | 898,888 | +0.19(+0.40%) |
Feb 28, 2024 | 47.35 | 47.65 | 47.24 | 47.37 | 599,842 | -0.28(-0.59%) |
Feb 27, 2024 | 47.45 | 47.68 | 47.37 | 47.65 | 818,793 | +0.57(+1.21%) |
Feb 26, 2024 | 46.82 | 47.26 | 46.69 | 47.08 | 888,478 | +0.19(+0.40%) |
Feb 23, 2024 | 46.74 | 47.11 | 46.58 | 46.89 | 1,286,556 | +0.21(+0.45%) |
Feb 22, 2024 | 46.57 | 46.81 | 46.45 | 46.68 | 709,884 | +0.26(+0.56%) |
Feb 21, 2024 | 46.30 | 46.45 | 46.08 | 46.42 | 1,761,925 | -0.15(-0.32%) |
Feb 20, 2024 | 46.57 | 46.77 | 46.41 | 46.57 | 1,702,400 | -0.55(-1.16%) |
Feb 16, 2024 | 47.13 | 47.60 | 46.93 | 47.12 | 829,337 | -0.47(-0.99%) |
Feb 15, 2024 | 46.97 | 47.65 | 46.92 | 47.59 | 1,346,215 | +0.96(+2.05%) |
Feb 14, 2024 | 46.30 | 46.73 | 45.98 | 46.63 | 850,711 | +0.93(+2.03%) |
Feb 13, 2024 | 46.01 | 46.25 | 45.33 | 45.71 | 16,448,648 | -1.70(-3.58%) |
Feb 12, 2024 | 46.77 | 47.55 | 46.76 | 47.40 | 1,032,818 | +0.69(+1.47%) |
Feb 09, 2024 | 46.26 | 46.73 | 46.13 | 46.71 | 1,215,952 | +0.58(+1.25%) |
Feb 08, 2024 | 45.48 | 46.15 | 45.40 | 46.13 | 888,977 | +0.68(+1.49%) |
Feb 07, 2024 | 45.64 | 45.66 | 45.16 | 45.46 | 1,664,211 | -0.05(-0.11%) |
Feb 06, 2024 | 45.11 | 45.53 | 44.97 | 45.51 | 1,096,589 | +0.39(+0.86%) |
Feb 05, 2024 | 45.37 | 45.37 | 44.72 | 45.12 | 898,128 | -0.64(-1.40%) |
Feb 02, 2024 | 45.48 | 45.97 | 45.21 | 45.76 | 1,461,169 | -0.20(-0.43%) |
Feb 01, 2024 | 45.66 | 45.97 | 45.02 | 45.96 | 1,206,621 | +0.60(+1.32%) |
Jan 31, 2024 | 46.26 | 46.64 | 45.32 | 45.36 | 1,043,349 | -1.08(-2.32%) |
Jan 30, 2024 | 46.55 | 46.67 | 46.31 | 46.43 | 976,916 | -0.33(-0.70%) |
Jan 29, 2024 | 46.08 | 46.77 | 45.88 | 46.76 | 1,168,934 | +0.70(+1.52%) |
Jan 26, 2024 | 46.18 | 46.45 | 45.97 | 46.07 | 1,045,618 | +0.05(+0.11%) |
Jan 25, 2024 | 46.15 | 46.35 | 45.69 | 46.02 | 748,439 | +0.34(+0.74%) |
Jan 24, 2024 | 46.55 | 46.67 | 45.64 | 45.68 | 1,304,595 | -0.41(-0.89%) |
Jan 23, 2024 | 46.58 | 46.72 | 45.89 | 46.09 | 954,035 | -0.18(-0.39%) |
Jan 22, 2024 | 45.75 | 46.36 | 45.75 | 46.26 | 1,215,373 | +0.83(+1.82%) |
Jan 19, 2024 | 45.24 | 45.48 | 44.71 | 45.44 | 833,885 | +0.42(+0.93%) |
Jan 18, 2024 | 45.03 | 45.10 | 44.50 | 45.02 | 773,920 | +0.28(+0.62%) |
Jan 17, 2024 | 44.56 | 44.85 | 44.37 | 44.74 | 1,030,020 | -0.38(-0.84%) |
Jan 16, 2024 | 45.20 | 45.32 | 44.90 | 45.12 | 1,137,744 | -0.46(-1.01%) |
Jan 12, 2024 | 46.12 | 46.36 | 45.44 | 45.58 | 853,238 | -0.11(-0.24%) |
Jan 11, 2024 | 45.84 | 45.87 | 45.16 | 45.69 | 773,055 | -0.27(-0.59%) |
Jan 10, 2024 | 45.87 | 46.03 | 45.52 | 45.96 | 903,446 | +0.06(+0.13%) |
Jan 09, 2024 | 45.78 | 46.08 | 45.59 | 45.90 | 751,939 | -0.43(-0.93%) |
Jan 08, 2024 | 45.49 | 46.32 | 45.27 | 46.32 | 981,028 | +0.88(+1.93%) |
Jan 05, 2024 | 45.25 | 45.91 | 45.16 | 45.45 | 1,335,898 | -0.04(-0.09%) |
Jan 04, 2024 | 45.59 | 45.82 | 45.48 | 45.49 | 1,192,498 | -0.07(-0.15%) |
Jan 03, 2024 | 46.36 | 46.38 | 45.49 | 45.56 | 1,532,028 | -1.29(-2.75%) |
Jan 02, 2024 | 46.83 | 47.26 | 46.58 | 46.84 | 1,535,988 | -0.29(-0.61%) |
Dec 29, 2023 | 47.75 | 47.83 | 47.13 | 47.13 | 1,468,073 | -0.67(-1.40%) |
Dec 28, 2023 | 47.71 | 48.02 | 47.65 | 47.80 | 1,018,600 | -0.11(-0.23%) |
Dec 27, 2023 | 47.92 | 48.06 | 47.65 | 47.91 | 1,092,713 | +0.11(+0.23%) |
Dec 26, 2023 | 47.40 | 47.91 | 47.31 | 47.80 | 950,653 | +0.54(+1.14%) |
Dec 22, 2023 | 47.08 | 47.52 | 46.97 | 47.26 | 1,553,875 | +0.36(+0.77%) |
Dec 21, 2023 | 46.60 | 46.90 | 46.38 | 46.90 | 1,057,019 | +0.81(+1.75%) |
Dec 20, 2023 | 46.93 | 47.37 | 46.09 | 46.09 | 1,253,273 | -0.93(-1.97%) |
Dec 19, 2023 | 46.44 | 47.07 | 46.38 | 47.02 | 1,260,308 | +0.86(+1.86%) |
Dec 18, 2023 | 46.31 | 46.44 | 46.04 | 46.16 | 1,189,371 | +0.03(+0.07%) |
Dec 15, 2023 | 46.70 | 46.74 | 45.91 | 46.13 | 1,603,481 | -0.42(-0.90%) |
Dec 14, 2023 | 46.07 | 46.79 | 46.06 | 46.55 | 1,842,973 | +1.19(+2.62%) |
Dec 13, 2023 | 43.92 | 45.37 | 43.63 | 45.37 | 1,334,460 | +1.45(+3.29%) |
Dec 12, 2023 | 43.91 | 44.07 | 43.59 | 43.92 | 1,121,035 | -0.04(-0.09%) |
Dec 11, 2023 | 43.79 | 44.02 | 43.69 | 43.96 | 1,253,244 | +0.10(+0.23%) |
Dec 08, 2023 | 43.45 | 44.03 | 43.41 | 43.86 | 1,689,535 | +0.28(+0.64%) |
Dec 07, 2023 | 43.27 | 43.58 | 43.08 | 43.58 | 866,273 | +0.35(+0.81%) |
Dec 06, 2023 | 43.58 | 44.08 | 43.19 | 43.23 | 1,182,900 | -0.03(-0.06%) |
Dec 05, 2023 | 43.66 | 43.66 | 43.18 | 43.26 | 1,231,570 | -0.63(-1.42%) |
Dec 04, 2023 | 43.22 | 43.88 | 43.20 | 43.88 | 1,215,228 | +0.47(+1.07%) |
Dec 01, 2023 | 42.09 | 43.43 | 41.89 | 43.42 | 1,461,945 | +1.29(+3.06%) |
Nov 30, 2023 | 42.18 | 42.34 | 41.94 | 42.13 | 1,001,351 | +0.16(+0.38%) |
Nov 29, 2023 | 42.03 | 42.55 | 41.92 | 41.97 | 653,782 | +0.26(+0.62%) |
Nov 28, 2023 | 41.81 | 41.96 | 41.51 | 41.71 | 631,790 | -0.15(-0.36%) |
Nov 27, 2023 | 41.77 | 41.93 | 41.52 | 41.86 | 788,115 | -0.12(-0.28%) |
Nov 24, 2023 | 41.71 | 42.03 | 41.62 | 41.98 | 369,938 | +0.27(+0.64%) |
Nov 22, 2023 | 41.68 | 41.91 | 41.54 | 41.71 | 968,990 | +0.29(+0.69%) |
Nov 21, 2023 | 41.66 | 41.74 | 41.40 | 41.42 | 870,470 | -0.47(-1.11%) |
Nov 20, 2023 | 41.72 | 41.96 | 41.49 | 41.89 | 908,149 | +0.22(+0.52%) |
Nov 17, 2023 | 41.42 | 41.71 | 41.40 | 41.67 | 1,154,662 | +0.50(+1.21%) |
Nov 16, 2023 | 41.58 | 41.69 | 40.98 | 41.17 | 901,987 | -0.60(-1.43%) |
Nov 15, 2023 | 41.56 | 42.36 | 41.56 | 41.77 | 1,278,403 | +0.22(+0.53%) |
Nov 14, 2023 | 40.63 | 41.59 | 40.63 | 41.55 | 987,194 | +1.99(+5.04%) |
Nov 13, 2023 | 39.34 | 39.68 | 39.22 | 39.56 | 971,362 | +0.03(+0.08%) |
Nov 10, 2023 | 39.32 | 39.63 | 39.01 | 39.53 | 1,102,928 | +0.38(+0.96%) |
Nov 09, 2023 | 39.96 | 39.96 | 39.06 | 39.15 | 1,205,455 | -0.55(-1.37%) |
Nov 08, 2023 | 40.09 | 40.17 | 39.61 | 39.70 | 872,773 | -0.42(-1.04%) |
Nov 07, 2023 | 40.01 | 40.27 | 39.82 | 40.11 | 686,898 | -0.05(-0.12%) |
Nov 06, 2023 | 40.69 | 40.69 | 39.95 | 40.16 | 819,549 | -0.48(-1.17%) |
Nov 03, 2023 | 40.21 | 40.89 | 40.21 | 40.64 | 1,134,008 | +1.05(+2.66%) |
Nov 02, 2023 | 39.10 | 39.62 | 39.05 | 39.59 | 1,229,771 | +0.95(+2.47%) |
Nov 01, 2023 | 38.45 | 38.64 | 38.11 | 38.63 | 1,233,159 | +0.17(+0.44%) |
Oct 31, 2023 | 38.17 | 38.54 | 38.05 | 38.47 | 2,731,137 | +0.35(+0.91%) |
Oct 30, 2023 | 38.20 | 38.44 | 37.80 | 38.12 | 1,733,730 | +0.28(+0.73%) |
Oct 27, 2023 | 38.43 | 38.47 | 37.76 | 37.84 | 1,379,784 | -0.50(-1.29%) |
Oct 26, 2023 | 38.29 | 38.65 | 38.13 | 38.34 | 1,289,147 | +0.14(+0.36%) |
Oct 25, 2023 | 38.57 | 38.61 | 38.13 | 38.20 | 2,268,689 | -0.66(-1.69%) |
Oct 24, 2023 | 38.86 | 39.15 | 38.64 | 38.85 | 884,252 | +0.29(+0.75%) |
Oct 23, 2023 | 38.70 | 39.08 | 38.46 | 38.56 | 1,395,118 | -0.37(-0.94%) |
Oct 20, 2023 | 39.40 | 39.42 | 38.90 | 38.93 | 1,192,866 | -0.47(-1.18%) |
Oct 19, 2023 | 39.88 | 40.19 | 39.31 | 39.40 | 960,269 | -0.56(-1.39%) |
Oct 18, 2023 | 40.53 | 40.53 | 39.91 | 39.95 | 718,789 | -0.89(-2.19%) |
Oct 17, 2023 | 40.09 | 41.17 | 40.09 | 40.85 | 989,369 | +0.47(+1.16%) |
Oct 16, 2023 | 40.00 | 40.46 | 39.90 | 40.38 | 682,145 | +0.66(+1.67%) |
Oct 13, 2023 | 40.13 | 40.19 | 39.56 | 39.72 | 670,039 | -0.28(-0.69%) |
Oct 12, 2023 | 40.92 | 40.98 | 39.78 | 39.99 | 654,907 | -0.90(-2.21%) |
Oct 11, 2023 | 40.94 | 41.20 | 40.59 | 40.90 | 1,632,324 | +0.02(+0.05%) |
Oct 10, 2023 | 40.52 | 41.14 | 40.52 | 40.88 | 641,745 | +0.44(+1.08%) |
Oct 09, 2023 | 39.95 | 40.58 | 39.92 | 40.44 | 699,869 | +0.21(+0.52%) |
Oct 06, 2023 | 39.66 | 40.45 | 39.47 | 40.23 | 1,035,005 | +0.33(+0.82%) |
Oct 05, 2023 | 39.82 | 40.00 | 39.57 | 39.90 | 864,058 | +0.03(+0.07%) |
Oct 04, 2023 | 39.84 | 39.96 | 39.40 | 39.87 | 1,108,567 | +0.07(+0.17%) |
Oct 03, 2023 | 40.26 | 40.37 | 39.64 | 39.80 | 1,010,249 | -0.71(-1.76%) |
Oct 02, 2023 | 41.03 | 41.09 | 40.32 | 40.52 | 1,141,343 | -0.59(-1.42%) |
Sep 29, 2023 | 41.57 | 41.65 | 41.00 | 41.10 | 765,694 | -0.16(-0.38%) |
Sep 28, 2023 | 40.89 | 41.45 | 40.86 | 41.26 | 1,642,852 | +0.41(+1.00%) |
Sep 27, 2023 | 40.82 | 41.08 | 40.52 | 40.86 | 807,968 | +0.32(+0.78%) |
Sep 26, 2023 | 40.83 | 41.12 | 40.51 | 40.54 | 1,005,549 | -0.55(-1.33%) |
Sep 25, 2023 | 40.73 | 41.13 | 40.96 | 41.09 | 722,731 | +0.15(+0.36%) |
Sep 22, 2023 | 41.17 | 41.32 | 40.91 | 40.94 | 864,636 | -0.13(-0.31%) |
Sep 21, 2023 | 41.45 | 41.47 | 41.03 | 41.07 | 930,471 | -0.68(-1.64%) |
Sep 20, 2023 | 42.30 | 42.51 | 41.74 | 41.75 | 556,957 | -0.36(-0.86%) |
Sep 19, 2023 | 42.27 | 42.46 | 41.96 | 42.11 | 556,215 | -0.14(-0.33%) |
Sep 18, 2023 | 42.49 | 42.51 | 42.24 | 42.25 | 640,437 | -0.26(-0.60%) |
Sep 15, 2023 | 42.80 | 42.82 | 42.32 | 42.51 | 562,158 | -0.42(-0.97%) |
Sep 14, 2023 | 42.69 | 43.00 | 42.63 | 42.92 | 661,570 | +0.57(+1.35%) |
Sep 13, 2023 | 42.69 | 42.77 | 42.23 | 42.35 | 447,818 | -0.29(-0.67%) |
Sep 12, 2023 | 42.62 | 42.90 | 42.56 | 42.64 | 570,510 | -0.05(-0.12%) |
Sep 11, 2023 | 42.92 | 42.98 | 42.64 | 42.69 | 491,980 | +0.04(+0.09%) |
Sep 08, 2023 | 42.78 | 42.82 | 42.54 | 42.65 | 651,354 | -0.09(-0.21%) |
Sep 07, 2023 | 42.88 | 42.91 | 42.54 | 42.74 | 454,289 | -0.41(-0.94%) |
Sep 06, 2023 | 43.29 | 43.54 | 42.88 | 43.14 | 856,110 | -0.13(-0.30%) |
Sep 05, 2023 | 43.99 | 44.03 | 43.26 | 43.27 | 781,277 | -0.95(-2.15%) |
Sep 01, 2023 | 44.08 | 44.36 | 44.00 | 44.22 | 391,426 | +0.49(+1.13%) |
Aug 31, 2023 | 43.86 | 44.01 | 43.71 | 43.72 | 578,872 | -0.04(-0.09%) |
Aug 30, 2023 | 43.55 | 43.89 | 43.44 | 43.76 | 401,897 | +0.18(+0.41%) |
Aug 29, 2023 | 42.94 | 43.60 | 42.77 | 43.59 | 541,919 | +0.61(+1.43%) |
Aug 28, 2023 | 42.80 | 43.20 | 42.80 | 42.97 | 465,003 | +0.36(+0.84%) |
Aug 25, 2023 | 42.63 | 42.82 | 42.11 | 42.62 | 1,343,087 | +0.17(+0.40%) |
Aug 24, 2023 | 42.90 | 43.13 | 42.42 | 42.45 | 568,850 | -0.50(-1.17%) |
Aug 23, 2023 | 42.52 | 42.99 | 42.42 | 42.95 | 525,943 | +0.45(+1.05%) |
Aug 22, 2023 | 42.78 | 42.86 | 42.37 | 42.51 | 487,756 | -0.15(-0.35%) |
Aug 21, 2023 | 42.72 | 42.83 | 42.35 | 42.66 | 441,915 | -0.03(-0.07%) |
Aug 18, 2023 | 42.15 | 42.78 | 42.07 | 42.69 | 557,859 | +0.24(+0.56%) |
Aug 17, 2023 | 43.11 | 43.15 | 42.45 | 42.45 | 640,812 | -0.51(-1.20%) |
Aug 16, 2023 | 43.40 | 43.64 | 42.96 | 42.96 | 906,545 | -0.53(-1.23%) |
Aug 15, 2023 | 43.76 | 43.78 | 43.46 | 43.50 | 455,537 | -0.57(-1.30%) |
Aug 14, 2023 | 43.89 | 44.07 | 43.62 | 44.07 | 577,648 | +0.01(+0.02%) |
Aug 11, 2023 | 43.85 | 44.23 | 43.80 | 44.06 | 398,299 | +0.04(+0.09%) |
Aug 10, 2023 | 44.33 | 44.70 | 43.82 | 44.02 | 749,765 | -0.09(-0.20%) |
Aug 09, 2023 | 44.47 | 44.47 | 43.98 | 44.11 | 534,501 | -0.32(-0.71%) |
Aug 08, 2023 | 44.26 | 44.46 | 43.88 | 44.43 | 752,177 | -0.32(-0.71%) |
Aug 07, 2023 | 44.76 | 44.86 | 44.42 | 44.74 | 446,432 | +0.11(+0.24%) |
Aug 04, 2023 | 44.74 | 45.12 | 44.54 | 44.63 | 961,766 | -0.07(-0.15%) |
Aug 03, 2023 | 44.66 | 44.91 | 44.38 | 44.70 | 510,256 | -0.13(-0.29%) |
Aug 02, 2023 | 44.98 | 45.04 | 44.60 | 44.83 | 810,259 | -0.56(-1.24%) |
Aug 01, 2023 | 45.37 | 45.44 | 45.02 | 45.40 | 473,534 | -0.19(-0.41%) |
Jul 31, 2023 | 45.31 | 45.60 | 45.31 | 45.58 | 795,928 | +0.41(+0.90%) |
Jul 28, 2023 | 45.03 | 45.25 | 44.98 | 45.18 | 488,009 | +0.58(+1.31%) |
Jul 27, 2023 | 45.54 | 45.54 | 44.48 | 44.59 | 573,559 | -0.62(-1.38%) |
Jul 26, 2023 | 44.92 | 45.35 | 44.86 | 45.22 | 539,678 | +0.28(+0.62%) |
Jul 25, 2023 | 44.81 | 45.18 | 44.79 | 44.94 | 494,156 | +0.03(+0.07%) |
Jul 24, 2023 | 44.82 | 45.16 | 44.72 | 44.91 | 505,552 | +0.10(+0.22%) |
Jul 21, 2023 | 45.27 | 45.27 | 44.75 | 44.81 | 893,576 | -0.18(-0.40%) |
Jul 20, 2023 | 45.36 | 45.36 | 44.80 | 44.99 | 964,341 | -0.39(-0.85%) |
Jul 19, 2023 | 45.36 | 45.52 | 45.16 | 45.38 | 787,405 | +0.17(+0.37%) |
Jul 18, 2023 | 44.70 | 45.27 | 44.70 | 45.21 | 534,898 | +0.50(+1.13%) |
Jul 17, 2023 | 44.30 | 44.85 | 44.20 | 44.70 | 543,390 | +0.33(+0.74%) |
Jul 14, 2023 | 44.84 | 44.84 | 44.11 | 44.38 | 1,424,101 | -0.43(-0.95%) |
Jul 13, 2023 | 44.67 | 44.85 | 44.47 | 44.80 | 747,802 | +0.29(+0.64%) |
Jul 12, 2023 | 44.66 | 44.72 | 44.36 | 44.52 | 677,459 | +0.45(+1.03%) |
Jul 11, 2023 | 43.75 | 44.12 | 43.60 | 44.06 | 700,737 | +0.45(+1.04%) |
Jul 10, 2023 | 42.86 | 43.61 | 42.81 | 43.61 | 626,268 | +0.67(+1.57%) |
Jul 07, 2023 | 42.52 | 43.30 | 42.52 | 42.93 | 564,419 | +0.46(+1.09%) |
Jul 06, 2023 | 42.61 | 42.61 | 42.00 | 42.47 | 564,893 | -0.60(-1.40%) |
Jul 05, 2023 | 43.40 | 43.40 | 42.98 | 43.07 | 553,634 | -0.46(-1.07%) |
Jul 03, 2023 | 43.31 | 43.67 | 43.31 | 43.54 | 462,690 | +0.23(+0.53%) |
Jun 30, 2023 | 43.53 | 43.56 | 43.24 | 43.31 | 1,092,380 | +0.18(+0.41%) |
Jun 29, 2023 | 42.68 | 43.19 | 42.68 | 43.13 | 456,286 | +0.50(+1.18%) |
Jun 28, 2023 | 42.37 | 42.65 | 42.19 | 42.63 | 562,985 | +0.16(+0.37%) |
Jun 27, 2023 | 41.91 | 42.56 | 41.74 | 42.47 | 946,337 | +0.69(+1.66%) |
Jun 26, 2023 | 41.69 | 42.14 | 41.60 | 41.78 | 1,271,460 | +0.16(+0.38%) |
Jun 23, 2023 | 41.76 | 41.99 | 41.54 | 41.62 | 749,271 | -0.61(-1.45%) |
Jun 22, 2023 | 42.41 | 42.41 | 42.02 | 42.23 | 445,883 | -0.29(-0.67%) |
Jun 21, 2023 | 42.45 | 42.75 | 42.28 | 42.52 | 653,607 | -0.11(-0.26%) |
Jun 20, 2023 | 42.74 | 42.74 | 42.36 | 42.63 | 848,195 | -0.24(-0.55%) |
Jun 16, 2023 | 43.29 | 43.37 | 42.66 | 42.86 | 1,018,036 | -0.30(-0.69%) |
Jun 15, 2023 | 42.60 | 43.17 | 42.56 | 43.16 | 873,074 | +0.39(+0.92%) |
Jun 14, 2023 | 43.27 | 43.43 | 42.47 | 42.77 | 706,969 | -0.41(-0.96%) |
Jun 13, 2023 | 42.87 | 43.34 | 42.80 | 43.18 | 719,599 | +0.53(+1.25%) |
Jun 12, 2023 | 42.52 | 42.80 | 42.26 | 42.65 | 688,486 | +0.22(+0.51%) |
Jun 09, 2023 | 42.74 | 42.76 | 42.31 | 42.43 | 603,492 | -0.30(-0.69%) |
Jun 08, 2023 | 42.76 | 42.86 | 42.35 | 42.73 | 618,020 | -0.14(-0.32%) |
Jun 07, 2023 | 42.39 | 42.96 | 42.39 | 42.86 | 728,151 | +0.68(+1.61%) |
Jun 06, 2023 | 41.07 | 42.29 | 41.05 | 42.18 | 990,909 | +1.03(+2.51%) |
Jun 05, 2023 | 41.38 | 41.53 | 40.90 | 41.15 | 693,424 | -0.50(-1.21%) |
Jun 02, 2023 | 40.79 | 41.68 | 40.73 | 41.65 | 1,274,710 | +1.36(+3.37%) |
Jun 01, 2023 | 39.94 | 40.41 | 39.71 | 40.29 | 868,952 | +0.40(+1.01%) |
May 31, 2023 | 40.13 | 40.35 | 39.58 | 39.89 | 521,316 | -0.45(-1.12%) |
May 30, 2023 | 40.61 | 40.76 | 40.16 | 40.34 | 509,411 | -0.07(-0.17%) |
May 26, 2023 | 40.03 | 40.49 | 39.96 | 40.41 | 536,121 | +0.45(+1.13%) |
May 25, 2023 | 40.18 | 40.25 | 39.63 | 39.96 | 1,437,935 | -0.25(-0.61%) |
May 24, 2023 | 40.40 | 40.45 | 40.01 | 40.20 | 526,011 | -0.41(-1.02%) |
May 23, 2023 | 40.82 | 41.31 | 40.62 | 40.62 | 720,312 | -0.30(-0.72%) |
May 22, 2023 | 40.56 | 41.07 | 40.45 | 40.91 | 653,837 | +0.47(+1.17%) |
May 19, 2023 | 40.95 | 40.99 | 40.29 | 40.44 | 622,559 | -0.34(-0.82%) |
May 18, 2023 | 40.36 | 40.84 | 40.26 | 40.77 | 592,874 | +0.32(+0.78%) |
May 17, 2023 | 39.88 | 40.53 | 39.64 | 40.46 | 738,298 | +0.83(+2.09%) |
May 16, 2023 | 40.01 | 40.04 | 39.62 | 39.63 | 562,627 | -0.64(-1.59%) |
May 15, 2023 | 39.91 | 40.43 | 39.81 | 40.27 | 681,494 | +0.49(+1.24%) |
May 12, 2023 | 40.01 | 40.05 | 39.52 | 39.78 | 595,145 | -0.08(-0.20%) |
May 11, 2023 | 39.96 | 40.02 | 39.66 | 39.86 | 657,013 | -0.33(-0.81%) |
May 10, 2023 | 40.55 | 40.55 | 39.79 | 40.18 | 701,067 | +0.16(+0.39%) |
May 09, 2023 | 39.94 | 40.20 | 39.77 | 40.03 | 649,368 | -0.16(-0.39%) |
May 08, 2023 | 40.45 | 40.50 | 39.98 | 40.18 | 615,203 | -0.08(-0.20%) |
May 05, 2023 | 39.96 | 40.38 | 39.93 | 40.26 | 976,435 | +0.94(+2.38%) |
May 04, 2023 | 39.60 | 39.61 | 38.99 | 39.33 | 1,087,845 | -0.51(-1.29%) |
May 03, 2023 | 39.93 | 40.59 | 39.82 | 39.84 | 835,852 | +0.05(+0.12%) |
May 02, 2023 | 40.40 | 40.40 | 39.35 | 39.79 | 769,303 | -0.80(-1.97%) |