Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.96 | 47.63 | 46.96 | 47.23 | 1,033,136 | +0.00(+0.00%) |
Apr 29, 2024 | 46.72 | 47.39 | 46.64 | 47.23 | 962,884 | +0.73(+1.57%) |
Apr 26, 2024 | 46.45 | 47.24 | 45.87 | 46.50 | 1,384,554 | -0.14(-0.30%) |
Apr 25, 2024 | 47.67 | 47.92 | 46.58 | 46.64 | 1,321,448 | -1.29(-2.69%) |
Apr 24, 2024 | 47.74 | 48.21 | 47.63 | 47.93 | 908,779 | +0.28(+0.59%) |
Apr 23, 2024 | 47.22 | 48.10 | 46.87 | 47.65 | 1,032,570 | +0.37(+0.78%) |
Apr 22, 2024 | 47.01 | 47.47 | 46.49 | 47.28 | 996,894 | +0.44(+0.94%) |
Apr 19, 2024 | 46.55 | 46.95 | 46.43 | 46.84 | 641,879 | +0.27(+0.58%) |
Apr 18, 2024 | 47.11 | 47.11 | 46.15 | 46.57 | 606,719 | -0.30(-0.64%) |
Apr 17, 2024 | 47.43 | 47.50 | 46.70 | 46.87 | 797,985 | -0.24(-0.51%) |
Apr 16, 2024 | 46.45 | 47.17 | 46.30 | 47.11 | 924,788 | +0.79(+1.71%) |
Apr 15, 2024 | 46.71 | 46.93 | 45.97 | 46.32 | 911,952 | +0.06(+0.13%) |
Apr 12, 2024 | 46.74 | 47.08 | 45.93 | 46.26 | 878,348 | -0.66(-1.41%) |
Apr 11, 2024 | 46.60 | 46.98 | 46.23 | 46.92 | 872,770 | +0.47(+1.01%) |
Apr 10, 2024 | 46.45 | 47.12 | 46.24 | 46.45 | 825,008 | -0.41(-0.87%) |
Apr 09, 2024 | 47.80 | 47.80 | 46.69 | 46.86 | 676,256 | -0.76(-1.60%) |
Apr 08, 2024 | 46.83 | 47.73 | 46.83 | 47.62 | 1,028,025 | +0.68(+1.45%) |
Apr 05, 2024 | 46.60 | 47.18 | 46.58 | 46.94 | 626,148 | +0.43(+0.92%) |
Apr 04, 2024 | 47.08 | 47.49 | 46.31 | 46.51 | 647,130 | -0.26(-0.56%) |
Apr 03, 2024 | 47.44 | 47.47 | 46.62 | 46.77 | 817,056 | -0.65(-1.37%) |
Apr 02, 2024 | 48.12 | 48.32 | 46.89 | 47.42 | 818,961 | -0.80(-1.66%) |
Apr 01, 2024 | 49.03 | 49.07 | 48.15 | 48.22 | 877,033 | -0.89(-1.81%) |
Mar 28, 2024 | 48.67 | 49.07 | 49.05 | 49.11 | 1,051,649 | +0.45(+0.92%) |
Mar 27, 2024 | 47.64 | 48.70 | 47.64 | 48.66 | 755,403 | +1.24(+2.61%) |
Mar 26, 2024 | 47.90 | 48.18 | 47.39 | 47.42 | 743,751 | -0.31(-0.65%) |
Mar 25, 2024 | 48.81 | 48.89 | 47.71 | 47.73 | 891,544 | -0.96(-1.97%) |
Mar 22, 2024 | 48.22 | 48.72 | 47.74 | 48.69 | 935,540 | +0.48(+1.00%) |
Mar 21, 2024 | 48.33 | 48.62 | 47.89 | 48.21 | 738,071 | +0.15(+0.31%) |
Mar 20, 2024 | 47.24 | 48.13 | 47.00 | 48.06 | 682,050 | +0.70(+1.48%) |
Mar 19, 2024 | 46.87 | 47.62 | 46.72 | 47.36 | 841,826 | +0.68(+1.46%) |
Mar 18, 2024 | 46.67 | 47.37 | 46.45 | 46.68 | 945,661 | -0.08(-0.17%) |
Mar 15, 2024 | 46.40 | 47.25 | 46.30 | 46.76 | 3,375,215 | +0.12(+0.26%) |
Mar 14, 2024 | 47.67 | 47.69 | 46.34 | 46.64 | 1,037,398 | -1.05(-2.20%) |
Mar 13, 2024 | 47.96 | 48.20 | 47.49 | 47.69 | 862,248 | -0.09(-0.19%) |
Mar 12, 2024 | 47.32 | 47.98 | 46.96 | 47.78 | 923,647 | +0.01(+0.02%) |
Mar 11, 2024 | 48.18 | 48.25 | 47.27 | 47.77 | 961,284 | -0.42(-0.87%) |
Mar 08, 2024 | 48.48 | 48.94 | 48.18 | 48.19 | 647,211 | -0.16(-0.33%) |
Mar 07, 2024 | 49.21 | 49.28 | 48.09 | 48.35 | 939,112 | -0.72(-1.47%) |
Mar 06, 2024 | 49.53 | 49.53 | 48.64 | 49.07 | 1,056,594 | -0.30(-0.61%) |
Mar 05, 2024 | 50.00 | 50.32 | 49.27 | 49.37 | 1,432,317 | -1.12(-2.22%) |
Mar 04, 2024 | 49.28 | 52.90 | 48.66 | 50.49 | 2,801,013 | +2.67(+5.58%) |
Mar 01, 2024 | 48.73 | 48.74 | 47.73 | 47.82 | 1,016,494 | -0.80(-1.65%) |
Feb 29, 2024 | 49.76 | 49.88 | 48.49 | 48.62 | 1,297,637 | -0.81(-1.65%) |
Feb 28, 2024 | 49.80 | 49.96 | 49.11 | 49.44 | 789,362 | -0.38(-0.76%) |
Feb 27, 2024 | 48.89 | 49.92 | 48.68 | 49.82 | 1,178,933 | +1.02(+2.10%) |
Feb 26, 2024 | 48.57 | 49.08 | 48.33 | 48.79 | 1,288,276 | +0.00(+0.00%) |
Feb 23, 2024 | 47.71 | 49.48 | 47.53 | 48.79 | 2,160,818 | +1.22(+2.57%) |
Feb 22, 2024 | 46.22 | 47.61 | 45.95 | 47.57 | 1,125,776 | +1.59(+3.46%) |
Feb 21, 2024 | 45.82 | 46.12 | 45.34 | 45.98 | 905,406 | +0.18(+0.39%) |
Feb 20, 2024 | 46.36 | 46.62 | 45.64 | 45.80 | 1,218,550 | -0.74(-1.60%) |
Feb 16, 2024 | 47.10 | 47.17 | 46.09 | 46.55 | 1,382,480 | -0.69(-1.45%) |
Feb 15, 2024 | 47.05 | 47.82 | 46.83 | 47.23 | 1,278,459 | +0.29(+0.61%) |
Feb 14, 2024 | 47.10 | 47.24 | 46.21 | 46.95 | 1,249,303 | +0.25(+0.53%) |
Feb 13, 2024 | 46.52 | 47.17 | 46.00 | 46.70 | 1,422,974 | -0.47(-0.99%) |
Feb 12, 2024 | 46.69 | 47.30 | 46.36 | 47.16 | 1,295,732 | +0.55(+1.17%) |
Feb 09, 2024 | 45.47 | 46.86 | 45.21 | 46.62 | 1,468,754 | +1.21(+2.67%) |
Feb 08, 2024 | 46.30 | 46.63 | 44.51 | 45.41 | 1,713,364 | -0.73(-1.59%) |
Feb 07, 2024 | 45.12 | 46.17 | 42.00 | 46.14 | 4,212,152 | -0.88(-1.88%) |
Feb 06, 2024 | 46.64 | 47.17 | 45.94 | 47.03 | 1,129,680 | +0.35(+0.74%) |
Feb 05, 2024 | 46.14 | 46.73 | 45.56 | 46.68 | 1,049,697 | +0.41(+0.88%) |
Feb 02, 2024 | 45.88 | 46.44 | 45.76 | 46.27 | 631,529 | +0.20(+0.43%) |
Feb 01, 2024 | 46.58 | 46.58 | 45.58 | 46.07 | 859,178 | -0.46(-0.98%) |
Jan 31, 2024 | 47.19 | 47.19 | 46.45 | 46.53 | 855,910 | -0.55(-1.16%) |
Jan 30, 2024 | 47.68 | 47.71 | 47.05 | 47.08 | 909,427 | -0.84(-1.76%) |
Jan 29, 2024 | 47.35 | 47.96 | 47.10 | 47.92 | 629,554 | +0.50(+1.05%) |
Jan 26, 2024 | 47.42 | 48.21 | 47.33 | 47.42 | 670,247 | +0.25(+0.53%) |
Jan 25, 2024 | 47.12 | 47.39 | 46.71 | 47.17 | 781,766 | +0.38(+0.81%) |
Jan 24, 2024 | 47.81 | 47.93 | 46.60 | 46.80 | 874,321 | -0.66(-1.38%) |
Jan 23, 2024 | 46.79 | 47.45 | 46.45 | 47.45 | 733,667 | +0.70(+1.49%) |
Jan 22, 2024 | 46.56 | 46.79 | 46.15 | 46.76 | 783,666 | +0.38(+0.81%) |
Jan 19, 2024 | 45.55 | 46.43 | 45.34 | 46.38 | 916,061 | +1.06(+2.35%) |
Jan 18, 2024 | 45.23 | 45.44 | 44.79 | 45.32 | 711,950 | +0.05(+0.11%) |
Jan 17, 2024 | 45.24 | 45.78 | 44.99 | 45.27 | 693,262 | -0.08(-0.18%) |
Jan 16, 2024 | 45.17 | 45.49 | 44.78 | 45.35 | 911,525 | +0.21(+0.46%) |
Jan 12, 2024 | 45.99 | 46.05 | 44.66 | 45.14 | 1,467,340 | -1.24(-2.68%) |
Jan 11, 2024 | 45.88 | 46.44 | 45.38 | 46.38 | 985,734 | +0.55(+1.19%) |
Jan 10, 2024 | 46.15 | 46.33 | 45.74 | 45.83 | 714,772 | -0.34(-0.73%) |
Jan 09, 2024 | 46.68 | 46.68 | 45.46 | 46.17 | 677,031 | -0.74(-1.59%) |
Jan 08, 2024 | 46.66 | 47.08 | 46.44 | 46.92 | 1,014,379 | +0.46(+0.98%) |
Jan 05, 2024 | 47.23 | 47.54 | 46.25 | 46.46 | 1,644,957 | -0.93(-1.97%) |
Jan 04, 2024 | 47.10 | 47.65 | 46.97 | 47.39 | 867,865 | +0.44(+0.93%) |
Jan 03, 2024 | 48.61 | 48.82 | 46.91 | 46.96 | 970,994 | -1.72(-3.53%) |
Jan 02, 2024 | 48.05 | 48.78 | 47.90 | 48.67 | 1,252,090 | +0.63(+1.30%) |
Dec 29, 2023 | 48.46 | 48.67 | 47.87 | 48.05 | 941,626 | -0.56(-1.14%) |
Dec 28, 2023 | 48.49 | 48.67 | 48.14 | 48.60 | 999,021 | -0.02(-0.04%) |
Dec 27, 2023 | 48.41 | 48.68 | 48.17 | 48.62 | 976,403 | +0.20(+0.41%) |
Dec 26, 2023 | 47.56 | 48.71 | 47.48 | 48.43 | 1,038,824 | +0.73(+1.52%) |
Dec 22, 2023 | 47.08 | 47.90 | 46.96 | 47.70 | 945,974 | +0.68(+1.44%) |
Dec 21, 2023 | 46.72 | 47.03 | 46.21 | 47.03 | 1,006,267 | +0.46(+0.98%) |
Dec 20, 2023 | 46.75 | 47.24 | 46.15 | 46.57 | 1,125,344 | -0.40(-0.85%) |
Dec 19, 2023 | 46.69 | 47.16 | 46.09 | 46.97 | 1,375,939 | +0.22(+0.47%) |
Dec 18, 2023 | 46.51 | 46.79 | 45.56 | 46.75 | 1,136,400 | +0.57(+1.23%) |
Dec 15, 2023 | 47.24 | 47.40 | 45.77 | 46.18 | 3,956,544 | -1.39(-2.92%) |
Dec 14, 2023 | 46.81 | 47.74 | 46.53 | 47.57 | 1,801,900 | +1.14(+2.46%) |
Dec 13, 2023 | 46.04 | 46.79 | 45.72 | 46.43 | 1,399,210 | +0.27(+0.58%) |
Dec 12, 2023 | 45.96 | 46.84 | 45.96 | 46.16 | 1,166,643 | +0.25(+0.54%) |
Dec 11, 2023 | 45.21 | 46.02 | 45.20 | 45.91 | 1,156,949 | +0.78(+1.74%) |
Dec 08, 2023 | 45.45 | 45.65 | 45.11 | 45.13 | 1,989,696 | -0.32(-0.70%) |
Dec 07, 2023 | 44.71 | 45.45 | 44.58 | 45.45 | 1,022,344 | +0.72(+1.60%) |
Dec 06, 2023 | 45.19 | 45.38 | 44.53 | 44.73 | 1,380,430 | -0.44(-0.97%) |
Dec 05, 2023 | 45.88 | 46.29 | 45.16 | 45.17 | 1,233,312 | -0.93(-2.03%) |
Dec 04, 2023 | 45.54 | 46.58 | 45.54 | 46.10 | 1,463,071 | +0.48(+1.05%) |
Dec 01, 2023 | 44.97 | 45.79 | 44.77 | 45.62 | 1,396,674 | +0.82(+1.83%) |
Nov 30, 2023 | 44.94 | 45.49 | 44.71 | 44.81 | 2,301,761 | -0.09(-0.20%) |
Nov 29, 2023 | 45.53 | 45.58 | 44.77 | 44.89 | 1,388,032 | -0.30(-0.65%) |
Nov 28, 2023 | 45.51 | 45.63 | 44.64 | 45.19 | 1,791,549 | -0.76(-1.65%) |
Nov 27, 2023 | 46.34 | 46.66 | 45.93 | 45.95 | 1,466,745 | -0.57(-1.23%) |
Nov 24, 2023 | 46.21 | 46.54 | 46.21 | 46.52 | 519,903 | +0.37(+0.81%) |
Nov 22, 2023 | 45.67 | 46.33 | 45.57 | 46.15 | 1,090,478 | +0.61(+1.34%) |
Nov 21, 2023 | 45.22 | 46.12 | 44.96 | 45.54 | 1,385,112 | +0.19(+0.41%) |
Nov 20, 2023 | 44.98 | 45.55 | 44.41 | 45.35 | 1,461,723 | +0.38(+0.86%) |
Nov 17, 2023 | 44.27 | 45.26 | 44.23 | 44.96 | 1,508,957 | +0.84(+1.90%) |
Nov 16, 2023 | 45.00 | 45.29 | 44.00 | 44.13 | 1,401,559 | -0.82(-1.82%) |
Nov 15, 2023 | 44.89 | 45.49 | 44.82 | 44.94 | 1,146,304 | -0.19(-0.42%) |
Nov 14, 2023 | 44.85 | 45.51 | 44.85 | 45.13 | 1,648,825 | +0.56(+1.26%) |
Nov 13, 2023 | 44.36 | 44.64 | 43.84 | 44.57 | 1,349,587 | +0.21(+0.47%) |
Nov 10, 2023 | 42.82 | 44.48 | 42.82 | 44.36 | 1,663,763 | +1.45(+3.38%) |
Nov 09, 2023 | 41.45 | 43.41 | 41.41 | 42.91 | 2,247,060 | +1.73(+4.19%) |
Nov 08, 2023 | 40.69 | 41.23 | 38.67 | 41.19 | 2,095,019 | +0.29(+0.70%) |
Nov 07, 2023 | 41.23 | 41.31 | 40.73 | 40.90 | 1,368,887 | -0.30(-0.72%) |
Nov 06, 2023 | 42.04 | 42.24 | 40.91 | 41.20 | 1,290,897 | -0.91(-2.16%) |
Nov 03, 2023 | 41.73 | 42.69 | 41.63 | 42.10 | 1,072,524 | +0.52(+1.26%) |
Nov 02, 2023 | 41.27 | 41.65 | 41.21 | 41.58 | 1,185,624 | +0.40(+0.98%) |
Nov 01, 2023 | 40.60 | 41.18 | 40.40 | 41.18 | 1,217,480 | +0.68(+1.68%) |
Oct 31, 2023 | 40.57 | 40.57 | 39.93 | 40.49 | 1,337,104 | +0.04(+0.10%) |
Oct 30, 2023 | 40.50 | 40.62 | 40.22 | 40.46 | 1,270,201 | +0.10(+0.24%) |
Oct 27, 2023 | 41.09 | 41.15 | 40.16 | 40.36 | 1,177,151 | -0.81(-1.96%) |
Oct 26, 2023 | 41.44 | 41.83 | 41.05 | 41.17 | 1,196,936 | -0.33(-0.78%) |
Oct 25, 2023 | 41.86 | 42.01 | 41.27 | 41.49 | 1,169,920 | -0.48(-1.15%) |
Oct 24, 2023 | 42.37 | 42.58 | 41.91 | 41.97 | 955,692 | -0.13(-0.30%) |
Oct 23, 2023 | 42.56 | 42.60 | 41.99 | 42.10 | 927,414 | -0.56(-1.32%) |
Oct 20, 2023 | 42.80 | 43.09 | 42.52 | 42.67 | 957,080 | -0.14(-0.32%) |
Oct 19, 2023 | 42.69 | 43.32 | 42.45 | 42.80 | 1,555,076 | +0.03(+0.07%) |
Oct 18, 2023 | 43.20 | 43.43 | 42.69 | 42.77 | 1,260,934 | -0.56(-1.30%) |
Oct 17, 2023 | 43.17 | 44.22 | 42.93 | 43.34 | 1,758,748 | +0.17(+0.39%) |
Oct 16, 2023 | 42.66 | 43.43 | 42.50 | 43.17 | 2,000,062 | +0.91(+2.15%) |
Oct 13, 2023 | 42.56 | 42.76 | 42.14 | 42.26 | 1,237,206 | -0.21(-0.49%) |
Oct 12, 2023 | 42.68 | 42.80 | 41.81 | 42.47 | 999,015 | -0.18(-0.42%) |
Oct 11, 2023 | 42.06 | 42.74 | 42.05 | 42.65 | 1,005,157 | +0.59(+1.41%) |
Oct 10, 2023 | 42.18 | 42.54 | 41.95 | 42.05 | 1,412,999 | +0.22(+0.52%) |
Oct 09, 2023 | 40.53 | 42.07 | 40.52 | 41.84 | 1,528,324 | +1.53(+3.79%) |
Oct 06, 2023 | 40.87 | 41.44 | 40.29 | 40.31 | 1,780,437 | -0.70(-1.71%) |
Oct 05, 2023 | 41.26 | 41.47 | 40.97 | 41.01 | 1,154,273 | -0.36(-0.86%) |
Oct 04, 2023 | 40.90 | 41.43 | 40.77 | 41.36 | 1,369,595 | +0.52(+1.28%) |
Oct 03, 2023 | 41.82 | 41.87 | 40.63 | 40.84 | 1,164,227 | -1.01(-2.40%) |
Oct 02, 2023 | 42.48 | 42.55 | 41.71 | 41.85 | 1,109,025 | -0.63(-1.49%) |
Sep 29, 2023 | 42.70 | 43.30 | 42.44 | 42.48 | 1,495,540 | -0.03(-0.07%) |
Sep 28, 2023 | 41.91 | 42.72 | 41.91 | 42.51 | 1,075,545 | +0.69(+1.65%) |
Sep 27, 2023 | 41.35 | 41.90 | 41.35 | 41.82 | 923,659 | +0.49(+1.19%) |
Sep 26, 2023 | 41.98 | 42.14 | 41.27 | 41.32 | 1,510,604 | -0.69(-1.64%) |
Sep 25, 2023 | 41.33 | 42.04 | 41.78 | 42.01 | 1,180,553 | +0.53(+1.28%) |
Sep 22, 2023 | 40.84 | 41.75 | 40.56 | 41.48 | 1,762,309 | +0.59(+1.45%) |
Sep 21, 2023 | 40.91 | 41.08 | 40.70 | 40.89 | 1,406,386 | -0.05(-0.12%) |
Sep 20, 2023 | 40.94 | 41.36 | 40.88 | 40.94 | 1,339,250 | +0.21(+0.51%) |
Sep 19, 2023 | 40.31 | 40.83 | 40.18 | 40.73 | 2,217,027 | +0.47(+1.18%) |
Sep 18, 2023 | 39.16 | 40.31 | 39.16 | 40.26 | 1,879,812 | +1.15(+2.95%) |
Sep 15, 2023 | 38.79 | 39.21 | 38.71 | 39.10 | 3,778,929 | +0.23(+0.58%) |
Sep 14, 2023 | 38.62 | 38.89 | 38.56 | 38.88 | 1,467,969 | +0.34(+0.87%) |
Sep 13, 2023 | 38.66 | 38.73 | 38.26 | 38.54 | 1,363,309 | -0.12(-0.31%) |
Sep 12, 2023 | 38.91 | 39.06 | 38.56 | 38.66 | 955,653 | -0.45(-1.16%) |
Sep 11, 2023 | 38.97 | 39.22 | 38.86 | 39.11 | 876,003 | +0.12(+0.30%) |
Sep 08, 2023 | 38.76 | 39.38 | 38.48 | 39.00 | 1,352,164 | +0.39(+1.02%) |
Sep 07, 2023 | 38.39 | 38.85 | 38.29 | 38.60 | 1,802,857 | +0.23(+0.59%) |
Sep 06, 2023 | 38.42 | 38.63 | 38.18 | 38.37 | 2,162,146 | -0.17(-0.44%) |
Sep 05, 2023 | 39.11 | 39.13 | 38.41 | 38.54 | 1,625,009 | -0.67(-1.70%) |
Sep 01, 2023 | 39.24 | 39.89 | 39.14 | 39.21 | 1,540,387 | +0.09(+0.22%) |
Aug 31, 2023 | 38.98 | 39.45 | 38.84 | 39.12 | 1,849,833 | +0.26(+0.68%) |
Aug 30, 2023 | 39.14 | 39.37 | 38.82 | 38.85 | 1,510,527 | -0.23(-0.60%) |
Aug 29, 2023 | 39.00 | 39.22 | 38.80 | 39.09 | 1,123,495 | +0.08(+0.20%) |
Aug 28, 2023 | 38.90 | 39.23 | 38.81 | 39.01 | 883,773 | +0.09(+0.23%) |
Aug 25, 2023 | 38.75 | 39.09 | 38.41 | 38.92 | 951,613 | +0.42(+1.09%) |
Aug 24, 2023 | 38.68 | 39.01 | 38.43 | 38.50 | 955,193 | -0.29(-0.76%) |
Aug 23, 2023 | 38.71 | 39.00 | 38.30 | 38.80 | 1,429,707 | +0.30(+0.79%) |
Aug 22, 2023 | 38.67 | 39.02 | 38.30 | 38.49 | 1,567,062 | -0.25(-0.66%) |
Aug 21, 2023 | 38.41 | 38.99 | 38.36 | 38.75 | 1,440,752 | +0.20(+0.51%) |
Aug 18, 2023 | 37.98 | 38.58 | 37.78 | 38.55 | 1,788,250 | +0.57(+1.49%) |
Aug 17, 2023 | 37.83 | 38.62 | 37.57 | 37.98 | 2,569,168 | +0.04(+0.10%) |
Aug 16, 2023 | 35.57 | 38.67 | 35.55 | 37.94 | 5,527,077 | +3.36(+9.70%) |
Aug 15, 2023 | 34.44 | 34.84 | 34.30 | 34.59 | 1,789,859 | +0.19(+0.54%) |
Aug 14, 2023 | 34.52 | 34.69 | 34.25 | 34.40 | 1,055,601 | -0.05(-0.14%) |
Aug 11, 2023 | 34.84 | 35.20 | 34.42 | 34.45 | 1,388,282 | -0.41(-1.18%) |
Aug 10, 2023 | 34.94 | 35.07 | 34.71 | 34.86 | 1,152,950 | -0.03(-0.08%) |
Aug 09, 2023 | 34.30 | 35.04 | 34.27 | 34.89 | 1,674,578 | +0.57(+1.65%) |
Aug 08, 2023 | 33.68 | 34.37 | 33.49 | 34.32 | 1,092,670 | +0.59(+1.74%) |
Aug 07, 2023 | 33.21 | 33.75 | 33.13 | 33.74 | 1,077,097 | +0.72(+2.19%) |
Aug 04, 2023 | 33.51 | 33.67 | 32.92 | 33.01 | 1,267,325 | -0.53(-1.58%) |
Aug 03, 2023 | 33.28 | 33.71 | 32.96 | 33.54 | 1,777,170 | +0.26(+0.79%) |
Aug 02, 2023 | 32.75 | 33.34 | 32.68 | 33.28 | 825,906 | +0.26(+0.80%) |
Aug 01, 2023 | 32.84 | 33.04 | 32.51 | 33.01 | 876,982 | +0.13(+0.39%) |
Jul 31, 2023 | 33.10 | 33.19 | 32.71 | 32.89 | 946,788 | -0.13(-0.39%) |
Jul 28, 2023 | 32.49 | 33.04 | 32.40 | 33.01 | 792,780 | +0.64(+1.96%) |
Jul 27, 2023 | 32.74 | 32.82 | 32.30 | 32.38 | 924,542 | -0.28(-0.87%) |
Jul 26, 2023 | 32.81 | 33.07 | 32.64 | 32.66 | 815,781 | +0.00(+0.00%) |
Jul 25, 2023 | 32.42 | 32.71 | 32.37 | 32.66 | 800,949 | +0.18(+0.54%) |
Jul 24, 2023 | 32.94 | 33.04 | 32.35 | 32.49 | 1,009,441 | -0.47(-1.42%) |
Jul 21, 2023 | 33.59 | 33.65 | 32.94 | 32.95 | 972,403 | -0.38(-1.14%) |
Jul 20, 2023 | 33.35 | 33.41 | 33.02 | 33.34 | 869,814 | +0.03(+0.09%) |
Jul 19, 2023 | 33.14 | 33.37 | 32.74 | 33.31 | 1,244,507 | +0.42(+1.28%) |
Jul 18, 2023 | 32.36 | 32.91 | 32.29 | 32.89 | 958,631 | +0.64(+1.97%) |
Jul 17, 2023 | 31.51 | 32.26 | 31.50 | 32.25 | 938,989 | +0.40(+1.26%) |
Jul 14, 2023 | 31.94 | 31.94 | 31.58 | 31.85 | 1,264,203 | +0.02(+0.06%) |
Jul 13, 2023 | 31.31 | 31.83 | 31.22 | 31.83 | 925,943 | +0.59(+1.88%) |
Jul 12, 2023 | 31.68 | 31.79 | 31.22 | 31.24 | 1,090,701 | -0.17(-0.53%) |
Jul 11, 2023 | 31.03 | 31.49 | 31.02 | 31.41 | 928,383 | +0.42(+1.36%) |
Jul 10, 2023 | 30.62 | 31.02 | 30.61 | 30.99 | 1,039,790 | +0.25(+0.83%) |
Jul 07, 2023 | 30.48 | 31.03 | 30.39 | 30.73 | 1,556,386 | +0.30(+1.00%) |
Jul 06, 2023 | 30.27 | 30.52 | 30.00 | 30.43 | 1,673,219 | +0.03(+0.10%) |
Jul 05, 2023 | 31.49 | 31.50 | 30.30 | 30.40 | 1,735,392 | -1.28(-4.05%) |
Jul 03, 2023 | 31.16 | 31.88 | 31.11 | 31.68 | 763,485 | +0.50(+1.60%) |
Jun 30, 2023 | 31.44 | 31.69 | 31.12 | 31.18 | 1,184,154 | -0.15(-0.47%) |
Jun 29, 2023 | 31.29 | 31.43 | 31.12 | 31.33 | 1,131,631 | -0.02(-0.06%) |
Jun 28, 2023 | 31.61 | 31.76 | 30.91 | 31.35 | 2,168,330 | -0.26(-0.84%) |
Jun 27, 2023 | 31.39 | 31.74 | 31.22 | 31.61 | 1,027,754 | +0.26(+0.84%) |
Jun 26, 2023 | 31.76 | 32.18 | 31.31 | 31.35 | 1,001,600 | -0.55(-1.72%) |
Jun 23, 2023 | 32.49 | 32.63 | 31.83 | 31.90 | 2,305,652 | -0.75(-2.31%) |
Jun 22, 2023 | 32.48 | 32.67 | 32.27 | 32.65 | 1,201,699 | +0.00(+0.00%) |
Jun 21, 2023 | 32.13 | 32.72 | 32.13 | 32.65 | 1,831,347 | +0.46(+1.43%) |
Jun 20, 2023 | 32.19 | 32.30 | 31.81 | 32.19 | 1,680,148 | +0.02(+0.06%) |
Jun 16, 2023 | 32.37 | 32.44 | 32.05 | 32.17 | 2,673,826 | -0.08(-0.24%) |
Jun 15, 2023 | 31.91 | 32.36 | 31.78 | 32.25 | 1,301,522 | +1.07(+3.42%) |
May 08, 2023 | 31.51 | 31.77 | 31.16 | 31.18 | 1,863,645 | -0.26(-0.83%) |
May 05, 2023 | 31.50 | 32.06 | 31.29 | 31.45 | 2,168,630 | +0.30(+0.97%) |
May 04, 2023 | 31.23 | 31.33 | 30.54 | 31.14 | 1,913,365 | -0.31(-0.99%) |
May 03, 2023 | 32.12 | 32.35 | 31.36 | 31.46 | 2,489,960 | -0.63(-1.96%) |
May 02, 2023 | 32.78 | 32.91 | 31.46 | 32.09 | 1,590,951 | -0.96(-2.90%) |