Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.30 | 49.36 | 48.38 | 48.44 | 1,596,050 | -0.87(-1.76%) |
Apr 29, 2024 | 48.99 | 49.39 | 48.95 | 49.31 | 1,090,092 | +0.35(+0.71%) |
Apr 26, 2024 | 48.94 | 49.04 | 48.53 | 48.96 | 1,467,340 | +0.18(+0.37%) |
Apr 25, 2024 | 48.44 | 48.85 | 48.23 | 48.78 | 1,404,585 | +0.15(+0.31%) |
Apr 24, 2024 | 48.37 | 48.70 | 48.31 | 48.63 | 2,828,103 | +0.13(+0.27%) |
Apr 23, 2024 | 48.09 | 48.54 | 47.93 | 48.50 | 1,567,818 | +0.42(+0.87%) |
Apr 22, 2024 | 47.96 | 48.32 | 47.66 | 48.08 | 2,533,793 | +0.10(+0.21%) |
Apr 19, 2024 | 47.34 | 48.15 | 47.23 | 47.98 | 1,837,432 | +0.78(+1.65%) |
Apr 18, 2024 | 47.10 | 47.52 | 47.03 | 47.20 | 2,583,461 | +0.19(+0.40%) |
Apr 17, 2024 | 47.25 | 47.33 | 46.71 | 47.01 | 2,001,168 | -0.26(-0.55%) |
Apr 16, 2024 | 47.44 | 47.59 | 47.03 | 47.27 | 1,967,750 | -0.27(-0.57%) |
Apr 15, 2024 | 47.95 | 48.13 | 47.38 | 47.54 | 3,325,616 | -0.29(-0.61%) |
Apr 12, 2024 | 48.18 | 48.58 | 47.63 | 47.83 | 2,839,112 | -0.18(-0.37%) |
Apr 11, 2024 | 48.11 | 48.18 | 47.47 | 48.01 | 3,315,822 | -0.11(-0.23%) |
Apr 10, 2024 | 48.00 | 48.19 | 47.63 | 48.12 | 2,883,854 | -0.07(-0.15%) |
Apr 09, 2024 | 48.97 | 48.97 | 48.12 | 48.19 | 1,911,493 | -0.55(-1.13%) |
Apr 08, 2024 | 48.76 | 48.85 | 48.58 | 48.74 | 2,063,378 | +0.05(+0.10%) |
Apr 05, 2024 | 48.56 | 48.74 | 48.43 | 48.69 | 1,758,464 | +0.30(+0.62%) |
Apr 04, 2024 | 48.35 | 48.58 | 48.06 | 48.39 | 3,948,080 | +0.26(+0.54%) |
Apr 03, 2024 | 48.08 | 48.30 | 47.95 | 48.13 | 3,205,857 | +0.13(+0.27%) |
Apr 02, 2024 | 48.09 | 48.10 | 47.63 | 48.00 | 1,351,135 | -0.11(-0.23%) |
Apr 01, 2024 | 48.00 | 48.14 | 47.53 | 48.11 | 2,157,096 | +0.30(+0.63%) |
Mar 28, 2024 | 47.81 | 0 | +0.20(+0.42%) | |||
Mar 27, 2024 | 47.33 | 47.70 | 47.11 | 47.61 | 1,560,052 | +0.28(+0.59%) |
Mar 26, 2024 | 47.34 | 47.46 | 47.20 | 47.33 | 720,152 | +0.00(+0.00%) |
Mar 25, 2024 | 47.25 | 47.49 | 47.16 | 47.33 | 859,549 | +0.05(+0.11%) |
Mar 22, 2024 | 47.41 | 47.41 | 47.03 | 47.28 | 3,015,609 | -0.01(-0.02%) |
Mar 21, 2024 | 47.46 | 47.59 | 47.26 | 47.29 | 4,127,313 | +0.05(+0.11%) |
Mar 20, 2024 | 47.28 | 47.66 | 47.11 | 47.24 | 3,777,751 | -0.28(-0.59%) |
Mar 19, 2024 | 47.36 | 47.71 | 47.30 | 47.52 | 3,507,752 | +0.24(+0.51%) |
Mar 18, 2024 | 47.50 | 47.60 | 47.10 | 47.28 | 6,513,343 | -0.10(-0.21%) |
Mar 15, 2024 | 47.14 | 47.51 | 47.11 | 47.38 | 9,654,554 | -0.06(-0.13%) |
Mar 14, 2024 | 47.65 | 47.90 | 47.10 | 47.44 | 7,110,502 | -0.96(-1.98%) |
Mar 13, 2024 | 48.39 | 48.69 | 48.36 | 48.40 | 4,861,374 | +0.24(+0.50%) |
Mar 12, 2024 | 48.20 | 48.28 | 47.97 | 48.16 | 3,522,142 | +0.02(+0.04%) |
Mar 11, 2024 | 47.64 | 48.23 | 47.63 | 48.14 | 5,910,533 | +0.27(+0.56%) |
Mar 08, 2024 | 47.84 | 47.95 | 47.58 | 47.87 | 3,977,089 | +0.01(+0.02%) |
Mar 07, 2024 | 47.71 | 48.10 | 47.60 | 47.86 | 3,557,459 | +0.36(+0.76%) |
Mar 06, 2024 | 47.48 | 47.66 | 47.38 | 47.50 | 1,038,362 | +0.36(+0.76%) |
Mar 05, 2024 | 46.97 | 47.36 | 46.70 | 47.14 | 3,087,367 | +0.14(+0.30%) |
Mar 04, 2024 | 47.43 | 47.55 | 46.93 | 47.00 | 2,285,880 | -0.49(-1.03%) |
Mar 01, 2024 | 47.47 | 47.81 | 47.33 | 47.49 | 2,148,803 | +0.26(+0.55%) |
Feb 29, 2024 | 47.31 | 47.77 | 47.20 | 47.23 | 4,861,317 | +0.07(+0.15%) |
Feb 28, 2024 | 47.25 | 47.25 | 46.98 | 47.16 | 1,076,629 | -0.04(-0.08%) |
Feb 27, 2024 | 46.98 | 47.29 | 46.90 | 47.20 | 3,392,229 | +0.40(+0.85%) |
Feb 26, 2024 | 46.78 | 46.87 | 46.42 | 46.80 | 3,044,506 | -0.04(-0.09%) |
Feb 23, 2024 | 46.33 | 46.96 | 46.32 | 46.84 | 3,986,089 | +0.41(+0.88%) |
Feb 22, 2024 | 46.23 | 46.52 | 45.97 | 46.43 | 2,987,630 | +0.20(+0.43%) |
Feb 21, 2024 | 45.56 | 46.26 | 45.41 | 46.23 | 4,387,625 | +0.73(+1.60%) |
Feb 20, 2024 | 45.82 | 46.10 | 45.45 | 45.50 | 4,421,350 | -0.41(-0.89%) |
Feb 16, 2024 | 45.91 | 0 | +0.21(+0.46%) | |||
Feb 15, 2024 | 45.29 | 46.05 | 45.16 | 45.70 | 3,031,380 | +0.36(+0.79%) |
Feb 14, 2024 | 45.23 | 45.41 | 45.10 | 45.34 | 3,645,155 | +0.30(+0.67%) |
Feb 13, 2024 | 45.47 | 45.77 | 44.56 | 45.04 | 3,044,628 | -0.56(-1.23%) |
Feb 12, 2024 | 45.16 | 45.86 | 45.16 | 45.60 | 2,106,910 | +0.42(+0.93%) |
Feb 09, 2024 | 45.48 | 45.53 | 44.95 | 45.18 | 953,158 | -0.24(-0.53%) |
Feb 08, 2024 | 45.50 | 45.50 | 45.09 | 45.42 | 842,828 | +0.03(+0.07%) |
Feb 07, 2024 | 45.35 | 45.40 | 45.07 | 45.39 | 1,059,461 | +0.09(+0.20%) |
Feb 06, 2024 | 45.63 | 45.67 | 45.26 | 45.30 | 1,486,283 | -0.10(-0.22%) |
Feb 05, 2024 | 45.88 | 45.89 | 45.27 | 45.40 | 1,242,862 | -0.55(-1.20%) |
Feb 02, 2024 | 46.25 | 46.25 | 45.52 | 45.95 | 1,346,274 | -0.20(-0.43%) |
Feb 01, 2024 | 46.44 | 46.75 | 45.98 | 46.15 | 1,500,695 | -0.16(-0.35%) |
Jan 31, 2024 | 46.76 | 46.84 | 46.08 | 46.31 | 1,368,738 | -0.37(-0.79%) |
Jan 30, 2024 | 46.49 | 46.77 | 46.32 | 46.68 | 815,674 | +0.07(+0.15%) |
Jan 29, 2024 | 46.75 | 46.75 | 46.34 | 46.61 | 712,659 | -0.03(-0.06%) |
Jan 26, 2024 | 46.53 | 46.74 | 46.30 | 46.64 | 982,807 | +0.14(+0.30%) |
Jan 25, 2024 | 46.42 | 46.53 | 46.21 | 46.50 | 1,292,490 | +0.24(+0.52%) |
Jan 24, 2024 | 46.01 | 46.28 | 45.88 | 46.26 | 2,098,575 | +0.44(+0.96%) |
Jan 23, 2024 | 45.51 | 45.85 | 45.42 | 45.82 | 1,090,603 | +0.29(+0.64%) |
Jan 22, 2024 | 45.20 | 45.54 | 45.07 | 45.53 | 1,916,492 | +0.18(+0.40%) |
Jan 19, 2024 | 45.29 | 45.50 | 45.16 | 45.35 | 1,295,588 | -0.04(-0.09%) |
Jan 18, 2024 | 45.40 | 45.57 | 45.20 | 45.39 | 1,960,266 | -0.01(-0.02%) |
Jan 17, 2024 | 45.57 | 45.57 | 45.17 | 45.40 | 2,020,128 | -0.48(-1.05%) |
Jan 16, 2024 | 46.15 | 46.27 | 45.79 | 45.88 | 1,558,729 | -0.33(-0.71%) |
Jan 15, 2024 | 46.32 | 46.34 | 45.99 | 46.21 | 361,576 | +0.00(+0.00%) |
Jan 12, 2024 | 46.22 | 46.47 | 46.11 | 46.21 | 2,005,659 | +0.22(+0.48%) |
Jan 11, 2024 | 46.00 | 46.23 | 45.68 | 45.99 | 1,044,289 | +0.12(+0.26%) |
Jan 10, 2024 | 45.41 | 45.93 | 45.35 | 45.87 | 2,871,630 | +0.50(+1.10%) |
Jan 09, 2024 | 45.88 | 45.93 | 45.20 | 45.37 | 2,880,831 | -0.50(-1.09%) |
Jan 08, 2024 | 45.89 | 45.97 | 45.57 | 45.87 | 2,670,453 | -0.09(-0.20%) |
Jan 05, 2024 | 45.99 | 46.10 | 45.87 | 45.96 | 1,627,220 | -0.03(-0.07%) |
Jan 04, 2024 | 46.23 | 46.49 | 45.89 | 45.99 | 1,039,368 | -0.01(-0.02%) |
Jan 03, 2024 | 45.84 | 46.10 | 45.57 | 46.00 | 2,441,525 | +0.37(+0.81%) |
Jan 02, 2024 | 45.58 | 45.92 | 45.58 | 45.63 | 1,766,049 | +0.01(+0.02%) |
Dec 29, 2023 | 45.62 | 0 | +0.08(+0.18%) | |||
Dec 28, 2023 | 45.70 | 45.80 | 45.47 | 45.54 | 699,212 | -0.21(-0.46%) |
Dec 27, 2023 | 45.44 | 45.91 | 45.36 | 45.75 | 2,262,839 | +0.20(+0.44%) |
Dec 22, 2023 | 45.55 | 0 | +0.26(+0.57%) | |||
Dec 21, 2023 | 44.99 | 45.37 | 44.91 | 45.29 | 2,842,121 | +0.29(+0.64%) |
Dec 20, 2023 | 44.84 | 45.40 | 44.69 | 45.00 | 4,182,931 | +0.14(+0.31%) |
Dec 19, 2023 | 44.50 | 44.87 | 44.25 | 44.86 | 3,744,332 | +0.41(+0.92%) |
Dec 18, 2023 | 44.60 | 45.00 | 44.13 | 44.45 | 6,897,328 | +0.13(+0.29%) |
Dec 15, 2023 | 44.65 | 44.65 | 43.89 | 44.32 | 8,621,975 | -0.48(-1.07%) |
Dec 14, 2023 | 43.65 | 45.44 | 43.64 | 44.80 | 10,169,627 | -1.36(-2.95%) |
Dec 13, 2023 | 45.15 | 46.21 | 45.06 | 46.16 | 2,791,420 | +0.85(+1.88%) |
Dec 12, 2023 | 45.33 | 45.40 | 45.08 | 45.31 | 2,491,184 | -0.22(-0.48%) |
Dec 11, 2023 | 45.33 | 45.62 | 45.08 | 45.53 | 6,560,223 | +0.09(+0.20%) |
Dec 08, 2023 | 45.55 | 45.55 | 45.23 | 45.44 | 2,962,462 | +0.27(+0.60%) |
Dec 07, 2023 | 45.42 | 45.56 | 45.05 | 45.17 | 3,344,878 | -0.07(-0.15%) |
Dec 06, 2023 | 45.70 | 45.91 | 45.22 | 45.24 | 6,600,261 | -0.44(-0.96%) |
Dec 05, 2023 | 45.85 | 45.95 | 45.67 | 45.68 | 1,779,030 | -0.21(-0.46%) |
Dec 04, 2023 | 45.60 | 45.94 | 45.42 | 45.89 | 3,726,481 | +0.22(+0.48%) |
Dec 01, 2023 | 45.40 | 45.91 | 45.19 | 45.67 | 2,221,746 | +0.28(+0.62%) |
Nov 30, 2023 | 45.27 | 45.49 | 45.04 | 45.39 | 4,943,492 | +0.35(+0.78%) |
Nov 29, 2023 | 45.17 | 45.27 | 44.86 | 45.04 | 1,210,950 | +0.03(+0.07%) |
Nov 28, 2023 | 44.90 | 45.21 | 44.83 | 45.01 | 1,608,981 | +0.04(+0.09%) |
Nov 27, 2023 | 44.81 | 45.12 | 44.79 | 44.97 | 3,249,819 | -0.04(-0.09%) |
Nov 24, 2023 | 44.72 | 45.15 | 44.72 | 45.01 | 1,432,401 | -0.02(-0.04%) |
Nov 23, 2023 | 44.87 | 45.05 | 44.84 | 45.03 | 292,304 | +0.21(+0.47%) |
Nov 22, 2023 | 44.31 | 45.00 | 44.11 | 44.82 | 2,476,337 | +0.17(+0.38%) |
Nov 21, 2023 | 44.60 | 44.83 | 44.52 | 44.65 | 1,286,648 | -0.07(-0.16%) |
Nov 20, 2023 | 44.49 | 44.81 | 44.49 | 44.72 | 1,721,909 | +0.25(+0.56%) |
Nov 17, 2023 | 44.02 | 44.62 | 43.93 | 44.47 | 1,579,924 | +0.69(+1.58%) |
Nov 16, 2023 | 44.05 | 44.20 | 43.37 | 43.78 | 2,343,532 | -0.33(-0.75%) |
Nov 15, 2023 | 44.12 | 44.48 | 43.97 | 44.11 | 1,302,086 | -0.06(-0.14%) |
Nov 14, 2023 | 44.45 | 44.52 | 44.13 | 44.17 | 2,111,141 | +0.00(+0.00%) |
Nov 13, 2023 | 44.01 | 44.28 | 43.69 | 44.17 | 706,804 | +0.23(+0.52%) |
Nov 10, 2023 | 44.20 | 44.35 | 43.60 | 43.94 | 682,338 | -0.03(-0.07%) |
Nov 09, 2023 | 44.00 | 44.26 | 43.86 | 43.97 | 1,079,760 | +0.12(+0.27%) |
Nov 08, 2023 | 43.81 | 44.11 | 43.67 | 43.85 | 1,277,721 | -0.04(-0.09%) |
Nov 07, 2023 | 43.83 | 44.04 | 43.57 | 43.89 | 1,103,563 | -0.28(-0.63%) |
Nov 06, 2023 | 44.06 | 44.32 | 43.79 | 44.17 | 987,200 | +0.21(+0.48%) |
Nov 03, 2023 | 43.84 | 44.89 | 43.62 | 43.96 | 2,144,381 | +0.34(+0.78%) |
Nov 02, 2023 | 43.16 | 43.68 | 42.92 | 43.62 | 1,843,225 | +0.74(+1.73%) |
Nov 01, 2023 | 42.88 | 43.19 | 42.67 | 42.88 | 1,876,157 | +0.20(+0.47%) |
Oct 31, 2023 | 42.47 | 42.73 | 42.33 | 42.68 | 1,969,194 | +0.38(+0.90%) |
Oct 30, 2023 | 42.38 | 42.79 | 42.11 | 42.30 | 1,032,917 | +0.09(+0.21%) |
Oct 27, 2023 | 42.37 | 42.50 | 41.95 | 42.21 | 1,217,884 | -0.22(-0.52%) |
Oct 26, 2023 | 42.18 | 42.58 | 41.84 | 42.43 | 1,123,354 | +0.20(+0.47%) |
Oct 25, 2023 | 42.18 | 42.47 | 42.13 | 42.23 | 1,741,343 | +0.10(+0.24%) |
Oct 24, 2023 | 42.24 | 42.45 | 42.03 | 42.13 | 2,012,106 | +0.02(+0.05%) |
Oct 23, 2023 | 41.57 | 42.25 | 41.51 | 42.11 | 1,701,972 | +0.19(+0.45%) |
Oct 20, 2023 | 42.01 | 42.11 | 41.76 | 41.92 | 1,354,855 | -0.30(-0.71%) |
Oct 19, 2023 | 41.99 | 42.52 | 41.62 | 42.22 | 1,320,582 | +0.30(+0.72%) |
Oct 18, 2023 | 42.33 | 42.33 | 41.77 | 41.92 | 1,262,667 | -0.41(-0.97%) |
Oct 17, 2023 | 42.07 | 42.46 | 42.07 | 42.33 | 2,278,702 | +0.14(+0.33%) |
Oct 16, 2023 | 41.81 | 42.25 | 41.54 | 42.19 | 2,423,385 | +0.53(+1.27%) |
Oct 13, 2023 | 41.92 | 42.08 | 41.45 | 41.66 | 1,605,947 | +0.16(+0.39%) |
Oct 12, 2023 | 41.56 | 41.64 | 41.16 | 41.50 | 1,052,848 | +0.14(+0.34%) |
Oct 11, 2023 | 40.84 | 41.50 | 40.80 | 41.36 | 2,034,160 | +0.46(+1.12%) |
Oct 10, 2023 | 40.25 | 41.03 | 40.25 | 40.90 | 1,823,927 | +1.22(+3.07%) |
Oct 06, 2023 | 39.68 | 0 | +0.24(+0.61%) | |||
Oct 05, 2023 | 39.04 | 39.57 | 39.00 | 39.44 | 1,605,246 | +0.21(+0.54%) |
Oct 04, 2023 | 39.30 | 39.45 | 38.79 | 39.23 | 1,635,611 | -0.19(-0.48%) |
Oct 03, 2023 | 39.67 | 39.95 | 39.16 | 39.42 | 3,013,492 | -0.53(-1.33%) |
Oct 02, 2023 | 41.12 | 41.14 | 39.80 | 39.95 | 5,413,770 | -0.89(-2.18%) |
Sep 29, 2023 | 40.86 | 41.04 | 40.64 | 40.84 | 2,950,473 | +0.08(+0.20%) |
Sep 28, 2023 | 40.71 | 40.81 | 40.46 | 40.76 | 2,150,282 | +0.19(+0.47%) |
Sep 27, 2023 | 40.67 | 40.75 | 40.34 | 40.57 | 3,977,636 | +0.21(+0.52%) |
Sep 26, 2023 | 40.79 | 40.91 | 40.30 | 40.36 | 2,163,222 | -0.63(-1.54%) |
Sep 25, 2023 | 40.78 | 41.13 | 40.88 | 40.99 | 3,899,781 | +0.12(+0.29%) |
Sep 22, 2023 | 40.65 | 40.95 | 40.59 | 40.87 | 1,688,869 | +0.31(+0.76%) |
Sep 21, 2023 | 41.10 | 41.38 | 40.46 | 40.56 | 5,071,421 | -0.75(-1.82%) |
Sep 20, 2023 | 41.20 | 41.64 | 41.20 | 41.31 | 3,094,646 | +0.00(+0.00%) |
Sep 19, 2023 | 41.98 | 42.03 | 41.30 | 41.31 | 1,821,355 | -0.47(-1.12%) |
Sep 18, 2023 | 42.01 | 42.01 | 41.46 | 41.78 | 3,329,088 | -0.22(-0.52%) |
Sep 15, 2023 | 41.94 | 42.01 | 41.53 | 42.00 | 6,498,422 | +0.05(+0.12%) |
Sep 14, 2023 | 42.00 | 42.05 | 41.73 | 41.95 | 4,137,106 | +0.12(+0.29%) |
Sep 13, 2023 | 42.19 | 42.32 | 41.65 | 41.83 | 2,015,477 | -0.28(-0.66%) |
Sep 12, 2023 | 41.89 | 42.14 | 41.80 | 42.11 | 2,464,445 | +0.38(+0.91%) |
Sep 11, 2023 | 41.92 | 42.13 | 41.67 | 41.73 | 2,149,126 | -0.06(-0.14%) |
Sep 08, 2023 | 42.17 | 42.25 | 41.76 | 41.79 | 2,522,916 | -0.31(-0.74%) |
Sep 07, 2023 | 41.87 | 42.18 | 41.44 | 42.10 | 2,877,784 | +0.52(+1.25%) |
Sep 06, 2023 | 42.40 | 42.44 | 41.31 | 41.58 | 2,800,678 | -0.85(-2.00%) |
Sep 05, 2023 | 42.55 | 42.73 | 42.39 | 42.43 | 1,247,419 | -0.08(-0.19%) |
Sep 01, 2023 | 42.51 | 0 | +0.51(+1.21%) | |||
Aug 31, 2023 | 42.24 | 42.42 | 41.98 | 42.00 | 1,837,050 | -0.17(-0.40%) |
Aug 30, 2023 | 42.06 | 42.35 | 41.99 | 42.17 | 869,986 | +0.24(+0.57%) |
Aug 29, 2023 | 41.72 | 42.00 | 41.50 | 41.93 | 1,337,749 | +0.30(+0.72%) |
Aug 28, 2023 | 41.52 | 41.87 | 41.36 | 41.63 | 1,545,621 | +0.30(+0.73%) |
Aug 25, 2023 | 41.11 | 41.50 | 41.05 | 41.33 | 1,790,206 | +0.46(+1.13%) |
Aug 24, 2023 | 40.96 | 41.24 | 40.82 | 40.87 | 1,886,127 | -0.17(-0.41%) |
Aug 23, 2023 | 40.91 | 41.04 | 40.57 | 41.04 | 854,891 | +0.03(+0.07%) |
Aug 22, 2023 | 41.49 | 41.61 | 40.98 | 41.01 | 1,116,620 | -0.42(-1.01%) |
Aug 21, 2023 | 41.61 | 41.82 | 41.14 | 41.43 | 2,733,269 | -0.07(-0.17%) |
Aug 18, 2023 | 41.36 | 41.55 | 41.22 | 41.50 | 1,088,147 | +0.00(+0.00%) |
Aug 17, 2023 | 41.15 | 41.64 | 41.07 | 41.50 | 1,506,361 | +0.66(+1.62%) |
Aug 16, 2023 | 40.99 | 41.34 | 40.77 | 40.84 | 2,413,710 | -0.16(-0.39%) |
Aug 15, 2023 | 41.77 | 41.77 | 41.00 | 41.00 | 2,052,602 | -1.03(-2.45%) |
Aug 14, 2023 | 42.33 | 42.38 | 41.79 | 42.03 | 924,581 | -0.32(-0.76%) |
Aug 11, 2023 | 42.03 | 42.41 | 42.03 | 42.35 | 779,618 | +0.37(+0.88%) |
Aug 10, 2023 | 42.05 | 42.36 | 41.88 | 41.98 | 1,545,254 | +0.10(+0.24%) |
Aug 09, 2023 | 41.66 | 42.06 | 41.66 | 41.88 | 1,437,639 | +0.52(+1.26%) |
Aug 08, 2023 | 41.29 | 41.39 | 40.71 | 41.36 | 1,426,428 | +0.07(+0.17%) |
Aug 04, 2023 | 41.29 | 0 | +0.50(+1.23%) | |||
Aug 03, 2023 | 40.89 | 40.93 | 40.50 | 40.79 | 1,327,962 | -0.10(-0.24%) |
Aug 02, 2023 | 41.17 | 41.24 | 40.45 | 40.89 | 1,967,741 | -0.44(-1.06%) |
Aug 01, 2023 | 41.74 | 41.78 | 41.08 | 41.33 | 1,826,257 | -0.42(-1.01%) |
Jul 31, 2023 | 41.47 | 41.95 | 41.40 | 41.75 | 1,927,071 | +0.40(+0.97%) |
Jul 28, 2023 | 41.18 | 41.59 | 40.87 | 41.35 | 2,575,286 | +0.36(+0.88%) |
Jul 27, 2023 | 41.63 | 41.63 | 40.91 | 40.99 | 2,503,638 | -0.60(-1.44%) |
Jul 26, 2023 | 41.50 | 41.68 | 41.24 | 41.59 | 2,095,288 | -0.07(-0.17%) |
Jul 25, 2023 | 41.81 | 41.88 | 41.49 | 41.66 | 2,260,450 | -0.20(-0.48%) |
Jul 24, 2023 | 41.78 | 42.05 | 41.57 | 41.86 | 3,003,824 | +0.25(+0.60%) |
Jul 21, 2023 | 41.17 | 41.63 | 41.03 | 41.61 | 2,772,055 | +0.55(+1.34%) |
Jul 20, 2023 | 41.02 | 41.15 | 40.81 | 41.06 | 4,713,619 | +0.20(+0.49%) |
Jul 19, 2023 | 40.88 | 41.15 | 40.80 | 40.86 | 812,437 | +0.12(+0.29%) |
Jul 18, 2023 | 40.39 | 40.94 | 40.33 | 40.74 | 1,356,641 | +0.40(+0.99%) |
Jul 17, 2023 | 40.68 | 40.75 | 40.33 | 40.34 | 4,246,660 | -0.43(-1.05%) |
Jul 14, 2023 | 41.05 | 41.17 | 40.65 | 40.77 | 2,931,855 | -0.34(-0.83%) |
Jul 13, 2023 | 40.97 | 41.15 | 40.56 | 41.11 | 3,919,491 | +0.23(+0.56%) |
Jul 12, 2023 | 40.59 | 40.96 | 40.36 | 40.88 | 3,528,615 | +0.58(+1.44%) |
Jul 11, 2023 | 40.43 | 40.64 | 40.21 | 40.30 | 1,590,085 | +0.06(+0.15%) |
Jul 10, 2023 | 40.40 | 40.56 | 40.19 | 40.24 | 1,737,317 | -0.26(-0.64%) |
Jul 07, 2023 | 40.52 | 40.71 | 40.45 | 40.50 | 2,128,244 | -0.18(-0.44%) |
Jul 06, 2023 | 40.91 | 41.07 | 40.57 | 40.68 | 2,135,386 | -0.50(-1.21%) |
Jul 05, 2023 | 41.77 | 41.77 | 40.97 | 41.18 | 2,836,928 | -0.55(-1.32%) |
Jul 04, 2023 | 41.84 | 41.89 | 41.68 | 41.73 | 439,554 | +0.08(+0.19%) |
Jun 30, 2023 | 41.65 | 0 | +0.51(+1.24%) | |||
Jun 29, 2023 | 40.83 | 41.15 | 40.74 | 41.14 | 1,722,625 | +0.45(+1.11%) |
Jun 28, 2023 | 40.42 | 40.87 | 40.12 | 40.69 | 2,626,609 | +0.33(+0.82%) |
Jun 27, 2023 | 40.29 | 40.42 | 40.12 | 40.36 | 2,096,976 | +0.02(+0.05%) |
Jun 26, 2023 | 39.73 | 40.53 | 39.70 | 40.34 | 5,903,701 | +0.58(+1.46%) |
Jun 23, 2023 | 40.00 | 40.22 | 39.75 | 39.76 | 2,874,110 | -0.58(-1.44%) |
Jun 22, 2023 | 40.40 | 40.60 | 40.26 | 40.34 | 2,346,398 | -0.44(-1.08%) |
Jun 21, 2023 | 40.70 | 41.00 | 40.42 | 40.78 | 6,877,992 | -0.07(-0.17%) |
Jun 20, 2023 | 41.15 | 41.15 | 40.63 | 40.85 | 3,789,572 | -0.42(-1.02%) |
Jun 19, 2023 | 41.19 | 41.33 | 41.19 | 41.27 | 453,813 | +0.07(+0.17%) |
Jun 16, 2023 | 41.31 | 41.40 | 41.14 | 41.20 | 5,796,294 | +0.11(+0.27%) |
Jun 15, 2023 | 41.10 | 41.33 | 40.93 | 41.09 | 4,510,589 | -2.24(-5.17%) |
May 08, 2023 | 43.61 | 43.86 | 43.19 | 43.33 | 1,831,399 | -0.14(-0.32%) |
May 05, 2023 | 43.39 | 43.84 | 43.20 | 43.47 | 2,485,358 | +0.50(+1.16%) |
May 04, 2023 | 43.01 | 43.05 | 42.49 | 42.97 | 1,975,103 | +0.03(+0.07%) |
May 03, 2023 | 43.01 | 43.40 | 42.84 | 42.94 | 1,464,079 | -0.32(-0.74%) |
May 02, 2023 | 44.54 | 44.54 | 43.16 | 43.26 | 3,703,130 | -1.34(-3.00%) |