Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 48.26 | 0 | +0.01(+0.02%) | |||
Mar 15, 2024 | 48.25 | 48.26 | 48.24 | 48.25 | 4,724,655 | +0.00(+0.00%) |
Mar 14, 2024 | 48.23 | 48.25 | 48.22 | 48.25 | 3,336,083 | +0.01(+0.02%) |
Mar 13, 2024 | 48.23 | 48.24 | 48.23 | 48.24 | 1,968,985 | +0.01(+0.02%) |
Mar 12, 2024 | 48.23 | 48.24 | 48.23 | 48.23 | 2,104,168 | +0.00(+0.00%) |
Mar 11, 2024 | 48.21 | 48.24 | 48.20 | 48.23 | 4,520,336 | +0.07(+0.15%) |
Mar 08, 2024 | 48.18 | 48.21 | 48.14 | 48.16 | 1,845,790 | -0.03(-0.06%) |
Mar 07, 2024 | 48.12 | 48.21 | 48.09 | 48.19 | 1,360,755 | +0.04(+0.08%) |
Mar 06, 2024 | 48.03 | 48.16 | 48.03 | 48.15 | 1,266,454 | +0.09(+0.19%) |
Mar 05, 2024 | 48.03 | 48.07 | 48.01 | 48.06 | 1,011,250 | +0.00(+0.00%) |
Mar 04, 2024 | 48.03 | 48.07 | 48.01 | 48.06 | 1,621,072 | -0.01(-0.02%) |
Mar 01, 2024 | 48.06 | 48.09 | 48.03 | 48.07 | 827,383 | +0.03(+0.06%) |
Feb 29, 2024 | 48.04 | 48.09 | 48.01 | 48.04 | 1,427,918 | -0.04(-0.08%) |
Feb 28, 2024 | 48.02 | 48.09 | 48.02 | 48.08 | 1,076,698 | +0.05(+0.10%) |
Feb 27, 2024 | 48.02 | 48.10 | 48.00 | 48.03 | 1,168,011 | +0.03(+0.06%) |
Feb 26, 2024 | 48.02 | 48.06 | 47.96 | 48.00 | 1,081,615 | +0.00(+0.00%) |
Feb 23, 2024 | 48.05 | 48.10 | 47.97 | 48.00 | 1,089,433 | -0.06(-0.12%) |
Feb 22, 2024 | 48.03 | 48.09 | 48.01 | 48.06 | 1,047,266 | +0.04(+0.08%) |
Feb 21, 2024 | 47.88 | 48.05 | 47.88 | 48.02 | 1,425,272 | +0.02(+0.04%) |
Feb 20, 2024 | 47.85 | 48.10 | 47.84 | 48.00 | 2,215,816 | +0.14(+0.29%) |
Feb 16, 2024 | 47.85 | 47.90 | 47.84 | 47.86 | 1,522,337 | -0.04(-0.08%) |
Feb 15, 2024 | 47.83 | 47.94 | 47.83 | 47.90 | 1,929,697 | +0.08(+0.17%) |
Feb 14, 2024 | 47.83 | 47.87 | 47.77 | 47.82 | 1,306,902 | +0.06(+0.13%) |
Feb 13, 2024 | 47.75 | 47.85 | 47.72 | 47.76 | 1,096,761 | -0.06(-0.13%) |
Feb 12, 2024 | 47.72 | 47.87 | 47.72 | 47.82 | 1,661,272 | +0.09(+0.19%) |
Feb 09, 2024 | 47.67 | 47.80 | 47.67 | 47.73 | 1,753,515 | +0.07(+0.15%) |
Feb 08, 2024 | 47.59 | 47.73 | 47.58 | 47.66 | 1,126,585 | +0.03(+0.06%) |
Feb 07, 2024 | 47.67 | 47.72 | 47.60 | 47.63 | 2,264,361 | -0.03(-0.06%) |
Feb 06, 2024 | 47.55 | 47.66 | 47.53 | 47.66 | 1,547,846 | +0.14(+0.29%) |
Feb 05, 2024 | 47.55 | 47.63 | 47.51 | 47.52 | 1,120,622 | -0.08(-0.17%) |
Feb 02, 2024 | 47.47 | 47.68 | 47.47 | 47.60 | 1,008,868 | +0.10(+0.21%) |
Feb 01, 2024 | 47.46 | 47.55 | 47.45 | 47.50 | 2,428,090 | +0.04(+0.08%) |
Jan 31, 2024 | 47.45 | 47.55 | 47.40 | 47.46 | 6,948,762 | +0.04(+0.08%) |
Jan 30, 2024 | 47.40 | 47.43 | 47.36 | 47.42 | 815,760 | -0.02(-0.04%) |
Jan 29, 2024 | 47.40 | 47.47 | 47.36 | 47.44 | 838,662 | +0.07(+0.15%) |
Jan 26, 2024 | 47.35 | 47.44 | 47.32 | 47.37 | 1,037,497 | -0.02(-0.04%) |
Jan 25, 2024 | 47.46 | 47.48 | 47.35 | 47.39 | 1,121,863 | -0.04(-0.08%) |
Jan 24, 2024 | 47.48 | 47.48 | 47.40 | 47.43 | 1,152,633 | +0.00(+0.00%) |
Jan 23, 2024 | 47.47 | 47.50 | 47.39 | 47.43 | 1,253,534 | -0.01(-0.02%) |
Jan 22, 2024 | 47.47 | 47.55 | 47.40 | 47.44 | 1,582,195 | -0.07(-0.15%) |
Jan 19, 2024 | 47.44 | 47.52 | 47.36 | 47.51 | 758,050 | +0.10(+0.21%) |
Jan 18, 2024 | 47.49 | 47.49 | 47.33 | 47.41 | 777,981 | +0.05(+0.11%) |
Jan 17, 2024 | 47.26 | 47.39 | 47.26 | 47.36 | 1,580,054 | +0.01(+0.02%) |
Jan 16, 2024 | 47.26 | 47.42 | 47.25 | 47.35 | 960,774 | -0.08(-0.17%) |
Jan 12, 2024 | 47.22 | 47.48 | 47.22 | 47.43 | 2,911,129 | +0.17(+0.36%) |
Jan 11, 2024 | 47.20 | 47.30 | 47.18 | 47.26 | 3,286,467 | +0.04(+0.08%) |
Jan 10, 2024 | 47.21 | 47.27 | 47.12 | 47.22 | 2,701,746 | +0.11(+0.23%) |
Jan 09, 2024 | 47.13 | 47.27 | 47.11 | 47.11 | 1,787,808 | -0.02(-0.04%) |
Jan 08, 2024 | 47.20 | 47.27 | 47.10 | 47.13 | 1,892,019 | +0.01(+0.02%) |
Jan 05, 2024 | 47.05 | 47.20 | 47.01 | 47.12 | 3,063,657 | +0.09(+0.19%) |
Jan 04, 2024 | 47.03 | 47.09 | 46.97 | 47.03 | 4,854,693 | +0.04(+0.09%) |
Jan 03, 2024 | 46.95 | 47.07 | 46.95 | 46.99 | 5,475,015 | -0.06(-0.13%) |
Jan 02, 2024 | 47.11 | 47.17 | 46.87 | 47.05 | 7,855,570 | -0.11(-0.23%) |
Dec 29, 2023 | 47.15 | 47.24 | 47.13 | 47.16 | 1,371,293 | -0.01(-0.02%) |
Dec 28, 2023 | 47.15 | 47.25 | 47.14 | 47.17 | 1,747,836 | -0.01(-0.02%) |
Dec 27, 2023 | 47.25 | 47.28 | 47.14 | 47.18 | 1,124,084 | -0.03(-0.06%) |
Dec 26, 2023 | 47.12 | 47.24 | 47.10 | 47.21 | 1,578,356 | +0.04(+0.08%) |
Dec 22, 2023 | 47.20 | 47.28 | 47.11 | 47.17 | 2,406,841 | -0.07(-0.15%) |
Dec 21, 2023 | 47.25 | 47.39 | 47.18 | 47.24 | 1,914,120 | -0.03(-0.06%) |
Dec 20, 2023 | 47.10 | 47.45 | 47.10 | 47.27 | 3,998,206 | +0.01(+0.02%) |
Dec 19, 2023 | 47.15 | 47.34 | 47.04 | 47.26 | 6,157,021 | -0.01(-0.02%) |
Dec 18, 2023 | 47.11 | 47.40 | 46.90 | 47.27 | 17,495,796 | -0.77(-1.60%) |
Dec 15, 2023 | 48.96 | 49.24 | 47.88 | 48.04 | 4,102,615 | +0.22(+0.46%) |
Dec 14, 2023 | 46.21 | 50.05 | 46.18 | 47.82 | 8,456,489 | +1.84(+4.00%) |
Dec 13, 2023 | 45.03 | 46.27 | 44.70 | 45.98 | 1,549,292 | +1.07(+2.38%) |
Dec 12, 2023 | 44.15 | 45.50 | 44.15 | 44.91 | 1,656,294 | +0.41(+0.92%) |
Dec 11, 2023 | 42.96 | 44.71 | 42.96 | 44.50 | 1,786,055 | +1.08(+2.49%) |
Dec 08, 2023 | 41.43 | 43.58 | 41.33 | 43.42 | 2,618,472 | +1.57(+3.75%) |
Dec 07, 2023 | 41.64 | 42.05 | 40.90 | 41.85 | 733,639 | +0.14(+0.34%) |
Dec 06, 2023 | 41.94 | 42.18 | 41.39 | 41.71 | 893,018 | -0.23(-0.55%) |
Dec 05, 2023 | 41.84 | 42.49 | 41.34 | 41.94 | 1,058,184 | -0.32(-0.76%) |
Dec 04, 2023 | 41.47 | 42.65 | 41.05 | 42.26 | 1,031,490 | +0.38(+0.91%) |
Dec 01, 2023 | 40.23 | 42.15 | 39.94 | 41.88 | 1,591,020 | +1.83(+4.57%) |
Nov 30, 2023 | 40.25 | 40.55 | 38.88 | 40.05 | 2,253,289 | +0.24(+0.60%) |
Nov 29, 2023 | 40.00 | 40.76 | 39.47 | 39.81 | 1,245,759 | +0.41(+1.04%) |
Nov 28, 2023 | 37.08 | 39.67 | 37.00 | 39.40 | 1,405,001 | +1.93(+5.15%) |
Nov 27, 2023 | 37.73 | 38.27 | 37.45 | 37.47 | 566,348 | -0.53(-1.39%) |
Nov 24, 2023 | 37.90 | 38.34 | 37.56 | 38.00 | 248,738 | +0.10(+0.26%) |
Nov 22, 2023 | 37.93 | 38.30 | 37.40 | 37.90 | 735,102 | +0.17(+0.45%) |
Nov 21, 2023 | 38.82 | 39.20 | 37.60 | 37.73 | 959,918 | -1.54(-3.92%) |
Nov 20, 2023 | 38.90 | 40.14 | 38.74 | 39.27 | 1,548,512 | +0.66(+1.71%) |
Nov 17, 2023 | 38.56 | 38.61 | 37.70 | 38.61 | 1,190,867 | -0.07(-0.18%) |
Nov 16, 2023 | 37.40 | 38.94 | 37.20 | 38.68 | 1,407,604 | +1.10(+2.93%) |
Nov 15, 2023 | 37.59 | 38.95 | 37.44 | 37.58 | 1,534,528 | -0.01(-0.03%) |
Nov 14, 2023 | 38.23 | 38.49 | 37.52 | 37.59 | 1,986,417 | +0.11(+0.29%) |
Nov 13, 2023 | 36.87 | 37.55 | 36.72 | 37.48 | 1,139,038 | +0.44(+1.19%) |
Nov 10, 2023 | 36.25 | 37.23 | 35.86 | 37.04 | 1,480,578 | +0.86(+2.38%) |
Nov 09, 2023 | 36.29 | 37.08 | 35.66 | 36.18 | 1,392,800 | -0.34(-0.93%) |
Nov 08, 2023 | 36.37 | 37.50 | 36.00 | 36.52 | 2,674,856 | +0.25(+0.69%) |
Nov 07, 2023 | 36.65 | 37.53 | 34.81 | 36.27 | 8,536,208 | +5.93(+19.55%) |
Nov 06, 2023 | 31.85 | 31.85 | 29.22 | 30.34 | 5,317,679 | -2.40(-7.33%) |
Nov 03, 2023 | 30.95 | 32.77 | 30.52 | 32.74 | 3,064,972 | +2.25(+7.38%) |
Nov 02, 2023 | 31.93 | 32.00 | 29.99 | 30.49 | 1,897,245 | -0.57(-1.84%) |
Nov 01, 2023 | 32.10 | 32.22 | 30.82 | 31.06 | 1,066,512 | -0.95(-2.97%) |
Oct 31, 2023 | 31.92 | 32.55 | 31.63 | 32.01 | 878,296 | +0.33(+1.04%) |
Oct 30, 2023 | 31.69 | 31.80 | 30.79 | 31.68 | 4,055,344 | +0.22(+0.70%) |
Oct 27, 2023 | 31.86 | 32.22 | 31.29 | 31.46 | 1,229,845 | +0.10(+0.32%) |
Oct 26, 2023 | 31.00 | 31.58 | 30.54 | 31.36 | 1,153,431 | +0.29(+0.93%) |
Oct 25, 2023 | 33.10 | 33.11 | 31.05 | 31.07 | 1,540,961 | -2.20(-6.61%) |
Oct 24, 2023 | 31.85 | 33.41 | 31.85 | 33.27 | 3,500,045 | +1.55(+4.89%) |
Oct 23, 2023 | 33.82 | 33.85 | 31.70 | 31.72 | 3,815,774 | -3.22(-9.22%) |
Oct 20, 2023 | 35.01 | 35.57 | 34.36 | 34.94 | 1,959,095 | -0.63(-1.77%) |
Oct 19, 2023 | 35.94 | 36.40 | 35.46 | 35.57 | 1,587,528 | -0.14(-0.39%) |
Oct 18, 2023 | 36.74 | 36.95 | 35.69 | 35.71 | 1,296,718 | -1.04(-2.83%) |
Oct 17, 2023 | 35.86 | 37.09 | 35.73 | 36.75 | 1,183,469 | +0.38(+1.04%) |
Oct 16, 2023 | 35.28 | 36.89 | 35.28 | 36.37 | 1,578,169 | +1.16(+3.29%) |
Oct 13, 2023 | 35.17 | 35.28 | 34.51 | 35.21 | 1,303,399 | -0.05(-0.14%) |
Oct 12, 2023 | 35.89 | 36.34 | 34.75 | 35.26 | 1,628,844 | -1.11(-3.05%) |
Oct 11, 2023 | 37.06 | 37.11 | 35.98 | 36.37 | 1,348,610 | -0.49(-1.33%) |
Oct 10, 2023 | 36.95 | 37.43 | 36.46 | 36.86 | 1,872,608 | -0.14(-0.38%) |
Oct 09, 2023 | 36.69 | 37.50 | 36.53 | 37.00 | 1,179,047 | -0.28(-0.75%) |
Oct 06, 2023 | 37.02 | 38.10 | 36.81 | 37.28 | 1,403,385 | -0.20(-0.53%) |
Oct 05, 2023 | 36.24 | 37.50 | 35.91 | 37.48 | 1,171,062 | +1.17(+3.22%) |
Oct 04, 2023 | 36.28 | 36.54 | 35.40 | 36.31 | 1,297,994 | +0.23(+0.64%) |
Oct 03, 2023 | 36.45 | 37.03 | 36.02 | 36.08 | 2,136,815 | -0.75(-2.04%) |
Oct 02, 2023 | 37.19 | 38.30 | 36.69 | 36.83 | 3,997,275 | -0.86(-2.28%) |
Sep 29, 2023 | 37.64 | 38.69 | 37.48 | 37.69 | 4,400,963 | +0.59(+1.59%) |
Sep 28, 2023 | 35.73 | 37.35 | 35.73 | 37.10 | 3,654,388 | +1.07(+2.97%) |
Sep 27, 2023 | 36.52 | 37.10 | 35.66 | 36.03 | 1,607,675 | -0.26(-0.72%) |
Sep 26, 2023 | 36.64 | 37.27 | 36.23 | 36.29 | 932,539 | -0.53(-1.44%) |
Sep 25, 2023 | 36.26 | 36.83 | 36.58 | 36.82 | 1,597,150 | +0.18(+0.49%) |
Sep 22, 2023 | 37.36 | 37.37 | 36.12 | 36.64 | 1,750,267 | -0.09(-0.25%) |
Sep 21, 2023 | 35.96 | 37.08 | 35.44 | 36.73 | 1,820,597 | +0.76(+2.11%) |
Sep 20, 2023 | 36.36 | 36.37 | 35.73 | 35.97 | 2,209,271 | +0.01(+0.03%) |
Sep 19, 2023 | 36.27 | 36.57 | 35.70 | 35.96 | 1,317,116 | -0.56(-1.53%) |
Sep 18, 2023 | 36.30 | 37.18 | 35.35 | 36.52 | 3,513,641 | +1.67(+4.79%) |
Sep 15, 2023 | 35.04 | 35.60 | 34.62 | 34.85 | 2,288,888 | -0.76(-2.13%) |
Sep 14, 2023 | 35.10 | 35.68 | 34.88 | 35.61 | 1,229,976 | +0.57(+1.63%) |
Sep 13, 2023 | 35.37 | 35.70 | 34.82 | 35.04 | 1,573,826 | -0.40(-1.13%) |
Sep 12, 2023 | 35.85 | 36.77 | 35.36 | 35.44 | 2,114,790 | -0.70(-1.94%) |
Sep 11, 2023 | 35.11 | 36.41 | 34.99 | 36.14 | 2,878,457 | +0.80(+2.26%) |
Sep 08, 2023 | 34.63 | 35.63 | 34.32 | 35.34 | 2,689,406 | +0.95(+2.76%) |
Sep 07, 2023 | 34.26 | 35.75 | 34.22 | 34.39 | 4,821,939 | -0.19(-0.55%) |
Sep 06, 2023 | 30.30 | 35.92 | 30.24 | 34.58 | 13,265,340 | +4.19(+13.79%) |
Sep 05, 2023 | 29.30 | 30.52 | 29.09 | 30.39 | 1,210,671 | +0.66(+2.22%) |
Sep 01, 2023 | 29.84 | 30.39 | 29.71 | 29.73 | 1,428,588 | +0.21(+0.71%) |
Aug 31, 2023 | 29.77 | 30.25 | 29.33 | 29.52 | 1,528,880 | +0.07(+0.24%) |
Aug 30, 2023 | 29.29 | 29.70 | 29.05 | 29.45 | 1,117,997 | +0.24(+0.82%) |
Aug 29, 2023 | 28.60 | 29.81 | 28.55 | 29.21 | 1,161,874 | +0.42(+1.46%) |
Aug 28, 2023 | 28.93 | 29.18 | 28.47 | 28.79 | 879,610 | -0.05(-0.17%) |
Aug 25, 2023 | 28.47 | 29.07 | 28.29 | 28.84 | 982,758 | +0.34(+1.19%) |
Aug 24, 2023 | 29.42 | 29.68 | 28.22 | 28.50 | 2,648,840 | -0.69(-2.36%) |
Aug 23, 2023 | 28.33 | 29.78 | 28.15 | 29.19 | 1,659,554 | +0.79(+2.78%) |
Aug 22, 2023 | 28.65 | 29.05 | 28.15 | 28.40 | 1,304,322 | +0.24(+0.85%) |
Aug 21, 2023 | 28.36 | 28.61 | 28.02 | 28.16 | 1,923,740 | -0.21(-0.74%) |
Aug 18, 2023 | 28.02 | 28.70 | 27.92 | 28.37 | 1,374,933 | -0.10(-0.35%) |
Aug 17, 2023 | 29.31 | 29.31 | 28.26 | 28.47 | 2,889,783 | -0.84(-2.87%) |
Aug 16, 2023 | 29.79 | 30.58 | 29.30 | 29.31 | 6,368,554 | -0.72(-2.40%) |
Aug 15, 2023 | 30.26 | 30.60 | 29.78 | 30.03 | 1,905,646 | -0.57(-1.86%) |
Aug 14, 2023 | 28.51 | 30.91 | 28.48 | 30.60 | 2,564,303 | +1.70(+5.88%) |
Aug 11, 2023 | 28.69 | 29.29 | 28.62 | 28.90 | 1,874,592 | -0.03(-0.10%) |
Aug 10, 2023 | 29.52 | 29.97 | 28.50 | 28.93 | 2,633,137 | -0.53(-1.80%) |
Aug 09, 2023 | 31.29 | 31.42 | 29.22 | 29.46 | 3,924,944 | -1.41(-4.57%) |
Aug 08, 2023 | 30.26 | 31.40 | 28.90 | 30.87 | 14,967,236 | -6.75(-17.94%) |
Aug 07, 2023 | 37.75 | 38.06 | 36.27 | 37.62 | 4,595,339 | -0.72(-1.88%) |
Aug 04, 2023 | 38.26 | 38.63 | 37.36 | 38.34 | 1,932,776 | +0.58(+1.54%) |
Aug 03, 2023 | 38.02 | 38.73 | 37.63 | 37.76 | 1,141,423 | -0.43(-1.13%) |
Aug 02, 2023 | 40.26 | 40.51 | 37.99 | 38.19 | 1,462,074 | -2.93(-7.13%) |
Aug 01, 2023 | 40.75 | 41.20 | 39.83 | 41.12 | 1,200,768 | -0.34(-0.82%) |
Jul 31, 2023 | 40.00 | 41.71 | 39.86 | 41.46 | 1,488,006 | +2.59(+6.66%) |
Jul 28, 2023 | 38.50 | 39.25 | 38.26 | 38.87 | 1,070,945 | +0.67(+1.75%) |
Jul 27, 2023 | 40.75 | 40.87 | 37.90 | 38.20 | 1,443,084 | -1.96(-4.88%) |
Jul 26, 2023 | 39.94 | 40.44 | 39.40 | 40.16 | 909,650 | +0.20(+0.50%) |
Jul 25, 2023 | 40.03 | 40.78 | 39.64 | 39.96 | 1,054,463 | +0.24(+0.60%) |
Jul 24, 2023 | 40.05 | 40.30 | 38.37 | 39.72 | 1,389,772 | -0.25(-0.63%) |
Jul 21, 2023 | 39.67 | 40.28 | 38.57 | 39.97 | 1,692,046 | +0.73(+1.86%) |
Jul 20, 2023 | 40.83 | 41.28 | 39.07 | 39.24 | 1,268,741 | -2.16(-5.22%) |
Jul 19, 2023 | 41.99 | 42.77 | 41.13 | 41.40 | 1,271,647 | -0.08(-0.19%) |
Jul 18, 2023 | 41.19 | 41.94 | 39.77 | 41.48 | 1,337,801 | +0.26(+0.63%) |
Jul 17, 2023 | 40.44 | 41.80 | 40.44 | 41.22 | 1,246,275 | +0.86(+2.13%) |
Jul 14, 2023 | 42.47 | 42.74 | 40.22 | 40.36 | 3,116,023 | -1.99(-4.70%) |
Jul 13, 2023 | 43.76 | 44.70 | 41.85 | 42.35 | 2,431,367 | -0.94(-2.17%) |
Jul 12, 2023 | 46.30 | 46.33 | 42.28 | 43.29 | 2,532,006 | -1.89(-4.18%) |
Jul 11, 2023 | 44.27 | 45.21 | 43.61 | 45.18 | 668,083 | +1.24(+2.82%) |
Jul 10, 2023 | 43.36 | 44.44 | 43.02 | 43.94 | 765,093 | +0.27(+0.62%) |
Jul 07, 2023 | 42.95 | 44.20 | 42.95 | 43.67 | 648,457 | +0.76(+1.77%) |
Jul 06, 2023 | 43.16 | 43.32 | 42.28 | 42.91 | 1,459,996 | -1.28(-2.90%) |
Jul 05, 2023 | 45.09 | 45.21 | 44.11 | 44.19 | 1,197,218 | -1.06(-2.34%) |
Jul 03, 2023 | 45.40 | 45.99 | 44.90 | 45.25 | 527,546 | -0.15(-0.33%) |
Jun 30, 2023 | 45.00 | 46.04 | 44.93 | 45.40 | 1,130,193 | +0.72(+1.61%) |
Jun 29, 2023 | 44.34 | 45.34 | 43.64 | 44.68 | 1,251,679 | +1.20(+2.76%) |
Jun 28, 2023 | 43.53 | 44.81 | 43.38 | 43.48 | 849,804 | -0.19(-0.44%) |
Jun 27, 2023 | 42.95 | 43.92 | 42.19 | 43.67 | 1,263,679 | +1.49(+3.53%) |
Jun 26, 2023 | 42.14 | 43.22 | 41.71 | 42.18 | 1,091,531 | -0.67(-1.56%) |
Jun 23, 2023 | 43.43 | 43.80 | 42.76 | 42.85 | 1,213,526 | -1.33(-3.01%) |
Jun 22, 2023 | 43.38 | 44.24 | 42.92 | 44.18 | 864,160 | +0.42(+0.96%) |
Jun 21, 2023 | 45.19 | 45.41 | 42.75 | 43.76 | 1,884,783 | -1.59(-3.51%) |
Jun 20, 2023 | 45.09 | 45.94 | 44.32 | 45.35 | 1,422,660 | -0.11(-0.24%) |
Jun 16, 2023 | 45.87 | 46.01 | 45.05 | 45.46 | 1,846,708 | -0.32(-0.70%) |
Jun 15, 2023 | 43.92 | 46.01 | 43.91 | 45.78 | 1,569,782 | +1.11(+2.48%) |
Jun 14, 2023 | 43.57 | 45.30 | 43.41 | 44.67 | 2,032,202 | +0.70(+1.59%) |
Jun 13, 2023 | 42.59 | 44.44 | 42.40 | 43.97 | 3,257,673 | +2.07(+4.94%) |
Jun 12, 2023 | 40.20 | 42.06 | 40.20 | 41.90 | 1,751,676 | +1.93(+4.83%) |
Jun 09, 2023 | 39.81 | 42.23 | 39.62 | 39.97 | 1,866,093 | +0.44(+1.11%) |
Jun 08, 2023 | 37.80 | 39.63 | 37.66 | 39.53 | 1,915,285 | +1.62(+4.27%) |
Jun 07, 2023 | 40.44 | 40.83 | 37.54 | 37.91 | 2,995,536 | -2.41(-5.98%) |
Jun 06, 2023 | 41.50 | 41.95 | 40.08 | 40.32 | 1,761,488 | -1.31(-3.15%) |
Jun 05, 2023 | 41.69 | 42.60 | 41.35 | 41.63 | 1,683,460 | -0.72(-1.70%) |
Jun 02, 2023 | 43.42 | 44.14 | 42.13 | 42.35 | 1,996,894 | -0.70(-1.63%) |
Jun 01, 2023 | 41.49 | 44.62 | 40.86 | 43.05 | 5,759,816 | +4.11(+10.55%) |
May 31, 2023 | 36.67 | 38.95 | 36.67 | 38.94 | 2,471,193 | +1.99(+5.39%) |
May 30, 2023 | 36.86 | 37.97 | 36.65 | 36.95 | 1,825,531 | +1.12(+3.13%) |
May 26, 2023 | 37.10 | 37.51 | 35.81 | 35.83 | 2,781,283 | -1.41(-3.79%) |
May 25, 2023 | 40.28 | 40.46 | 37.23 | 37.24 | 2,058,788 | -2.55(-6.41%) |
May 24, 2023 | 39.11 | 40.31 | 38.95 | 39.79 | 1,780,966 | +1.19(+3.08%) |
May 23, 2023 | 39.13 | 39.95 | 38.44 | 38.60 | 1,250,691 | -0.82(-2.08%) |
May 22, 2023 | 38.35 | 39.61 | 38.19 | 39.42 | 1,253,926 | +0.92(+2.39%) |
May 19, 2023 | 38.90 | 39.32 | 38.13 | 38.50 | 1,511,732 | -0.58(-1.48%) |
May 18, 2023 | 38.19 | 39.24 | 37.97 | 39.08 | 1,381,145 | +1.03(+2.71%) |
May 17, 2023 | 36.33 | 38.21 | 36.26 | 38.05 | 1,504,299 | +1.79(+4.94%) |
May 16, 2023 | 36.30 | 36.72 | 35.85 | 36.26 | 1,126,924 | -0.50(-1.36%) |
May 15, 2023 | 35.74 | 36.81 | 35.50 | 36.76 | 1,954,867 | +0.96(+2.68%) |
May 12, 2023 | 36.70 | 36.98 | 35.31 | 35.80 | 1,289,503 | -1.02(-2.77%) |
May 11, 2023 | 36.70 | 37.33 | 36.39 | 36.82 | 1,365,372 | -0.16(-0.43%) |
May 10, 2023 | 36.33 | 37.27 | 36.12 | 36.98 | 1,414,243 | +1.33(+3.73%) |
May 09, 2023 | 35.90 | 36.49 | 35.65 | 35.65 | 874,317 | -0.66(-1.82%) |
May 08, 2023 | 36.24 | 36.68 | 35.67 | 36.31 | 1,194,097 | +0.34(+0.95%) |
May 05, 2023 | 35.98 | 36.74 | 35.35 | 35.97 | 2,690,970 | +0.49(+1.38%) |
May 04, 2023 | 36.48 | 37.02 | 35.06 | 35.48 | 3,040,878 | -0.79(-2.18%) |
May 03, 2023 | 35.13 | 36.86 | 34.70 | 36.27 | 4,883,815 | +0.42(+1.17%) |
May 02, 2023 | 37.70 | 37.88 | 35.57 | 35.85 | 4,830,588 | -2.10(-5.53%) |