Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.49 | 42.37 | 41.49 | 42.33 | 2,705,630 | +0.03(+0.07%) |
Apr 29, 2024 | 41.88 | 42.35 | 41.86 | 42.30 | 2,566,569 | +0.65(+1.56%) |
Apr 26, 2024 | 41.10 | 41.68 | 41.06 | 41.65 | 1,406,780 | +0.57(+1.39%) |
Apr 25, 2024 | 40.87 | 41.09 | 40.55 | 41.08 | 1,254,865 | -0.44(-1.06%) |
Apr 24, 2024 | 41.72 | 41.82 | 41.25 | 41.52 | 816,213 | -0.37(-0.88%) |
Apr 23, 2024 | 41.28 | 41.94 | 41.19 | 41.89 | 971,222 | +0.67(+1.63%) |
Apr 22, 2024 | 40.98 | 41.35 | 40.80 | 41.22 | 1,253,769 | +1.22(+3.05%) |
Apr 19, 2024 | 39.64 | 40.14 | 39.64 | 40.00 | 1,107,980 | +0.53(+1.34%) |
Apr 18, 2024 | 39.31 | 39.56 | 39.03 | 39.47 | 951,915 | +0.24(+0.61%) |
Apr 17, 2024 | 39.54 | 39.60 | 39.18 | 39.23 | 795,969 | -0.09(-0.23%) |
Apr 16, 2024 | 39.47 | 39.51 | 39.14 | 39.32 | 737,281 | -0.35(-0.88%) |
Apr 15, 2024 | 40.44 | 40.48 | 39.56 | 39.67 | 551,514 | -0.51(-1.27%) |
Apr 12, 2024 | 40.78 | 40.93 | 40.14 | 40.18 | 641,940 | -0.99(-2.40%) |
Apr 11, 2024 | 41.63 | 41.67 | 40.88 | 41.17 | 528,769 | -0.01(-0.02%) |
Apr 10, 2024 | 41.31 | 41.54 | 41.02 | 41.18 | 909,211 | -0.79(-1.88%) |
Apr 09, 2024 | 41.33 | 41.98 | 41.33 | 41.97 | 863,744 | +0.47(+1.13%) |
Apr 08, 2024 | 41.27 | 41.55 | 41.22 | 41.50 | 1,147,778 | +0.33(+0.80%) |
Apr 05, 2024 | 40.93 | 41.24 | 40.84 | 41.17 | 1,632,481 | +0.06(+0.15%) |
Apr 04, 2024 | 41.47 | 41.80 | 41.09 | 41.11 | 940,114 | -0.80(-1.91%) |
Apr 03, 2024 | 41.33 | 42.03 | 41.30 | 41.91 | 994,708 | -0.30(-0.71%) |
Apr 02, 2024 | 42.48 | 42.57 | 42.14 | 42.21 | 762,859 | -0.28(-0.66%) |
Apr 01, 2024 | 43.02 | 43.42 | 42.35 | 42.49 | 564,571 | -0.50(-1.16%) |
Mar 28, 2024 | 42.54 | 43.05 | 42.43 | 42.99 | 1,065,393 | +0.24(+0.56%) |
Mar 27, 2024 | 42.71 | 42.83 | 42.48 | 42.75 | 1,012,975 | +0.05(+0.12%) |
Mar 26, 2024 | 42.14 | 42.70 | 42.08 | 42.70 | 922,372 | -0.12(-0.28%) |
Mar 25, 2024 | 43.42 | 43.60 | 42.73 | 42.82 | 913,880 | -1.03(-2.35%) |
Mar 22, 2024 | 43.83 | 43.85 | 43.18 | 43.85 | 799,504 | +0.17(+0.39%) |
Mar 21, 2024 | 43.74 | 44.09 | 43.66 | 43.68 | 662,627 | -0.27(-0.61%) |
Mar 20, 2024 | 43.93 | 44.05 | 43.51 | 43.95 | 770,696 | -0.06(-0.14%) |
Mar 19, 2024 | 44.22 | 44.35 | 43.96 | 44.01 | 1,528,126 | -0.13(-0.29%) |
Mar 18, 2024 | 44.15 | 44.36 | 44.03 | 44.14 | 636,339 | +0.10(+0.23%) |
Mar 15, 2024 | 43.91 | 44.16 | 43.69 | 44.04 | 1,032,057 | +0.02(+0.05%) |
Mar 14, 2024 | 44.43 | 44.44 | 43.70 | 44.02 | 737,683 | -0.27(-0.61%) |
Mar 13, 2024 | 44.55 | 44.71 | 44.16 | 44.29 | 823,185 | -0.35(-0.78%) |
Mar 12, 2024 | 45.00 | 45.07 | 44.63 | 44.64 | 594,636 | -0.38(-0.84%) |
Mar 11, 2024 | 44.69 | 45.06 | 44.53 | 45.02 | 571,106 | +0.56(+1.26%) |
Mar 08, 2024 | 44.64 | 44.94 | 44.40 | 44.46 | 440,139 | -0.07(-0.16%) |
Mar 07, 2024 | 44.18 | 44.65 | 44.18 | 44.53 | 919,256 | +0.54(+1.23%) |
Mar 06, 2024 | 44.20 | 44.60 | 43.95 | 43.99 | 938,523 | +0.04(+0.09%) |
Mar 05, 2024 | 44.27 | 44.55 | 43.85 | 43.95 | 711,592 | +0.00(+0.00%) |
Mar 04, 2024 | 43.62 | 44.04 | 43.47 | 43.95 | 787,242 | +0.50(+1.15%) |
Mar 01, 2024 | 42.88 | 43.55 | 42.60 | 43.45 | 623,971 | +0.66(+1.54%) |
Feb 29, 2024 | 43.48 | 43.49 | 42.73 | 42.79 | 1,138,668 | -0.41(-0.95%) |
Feb 28, 2024 | 43.26 | 43.35 | 43.00 | 43.20 | 1,083,837 | -0.29(-0.67%) |
Feb 27, 2024 | 43.41 | 43.53 | 43.24 | 43.49 | 615,157 | -0.07(-0.16%) |
Feb 26, 2024 | 43.49 | 43.75 | 43.38 | 43.56 | 1,166,135 | -0.26(-0.59%) |
Feb 23, 2024 | 43.56 | 43.96 | 43.39 | 43.82 | 1,505,976 | +0.28(+0.64%) |
Feb 22, 2024 | 43.00 | 43.68 | 42.76 | 43.54 | 1,112,402 | +0.67(+1.56%) |
Feb 21, 2024 | 42.42 | 42.89 | 42.27 | 42.87 | 1,088,147 | +0.07(+0.16%) |
Feb 20, 2024 | 42.80 | 42.90 | 42.57 | 42.80 | 1,029,523 | -0.26(-0.60%) |
Feb 16, 2024 | 42.90 | 43.41 | 42.79 | 43.06 | 957,211 | +0.34(+0.80%) |
Feb 15, 2024 | 42.82 | 42.96 | 42.52 | 42.72 | 989,958 | -0.16(-0.37%) |
Feb 14, 2024 | 42.37 | 42.92 | 42.33 | 42.88 | 980,588 | +0.02(+0.05%) |
Feb 13, 2024 | 43.10 | 43.35 | 42.47 | 42.86 | 825,800 | -0.96(-2.19%) |
Feb 12, 2024 | 44.15 | 44.22 | 43.72 | 43.82 | 1,473,427 | -0.67(-1.51%) |
Feb 09, 2024 | 43.75 | 44.49 | 43.70 | 44.49 | 1,171,134 | +0.37(+0.84%) |
Feb 08, 2024 | 43.74 | 44.16 | 43.46 | 44.12 | 1,016,619 | +0.60(+1.38%) |
Feb 07, 2024 | 44.24 | 44.27 | 42.64 | 43.52 | 2,517,415 | -1.28(-2.86%) |
Feb 06, 2024 | 42.47 | 45.38 | 42.29 | 44.80 | 3,446,240 | +2.61(+6.19%) |
Feb 05, 2024 | 42.63 | 43.02 | 42.17 | 42.19 | 1,596,511 | -1.32(-3.03%) |
Feb 02, 2024 | 43.54 | 43.61 | 42.89 | 43.51 | 1,346,682 | -0.62(-1.40%) |
Feb 01, 2024 | 43.57 | 44.20 | 43.29 | 44.13 | 1,222,912 | +0.47(+1.08%) |
Jan 31, 2024 | 43.87 | 44.11 | 43.57 | 43.66 | 1,210,320 | +0.12(+0.28%) |
Jan 30, 2024 | 44.11 | 44.37 | 43.45 | 43.54 | 943,402 | -0.25(-0.57%) |
Jan 29, 2024 | 43.73 | 44.05 | 43.55 | 43.79 | 1,057,739 | -0.31(-0.70%) |
Jan 26, 2024 | 44.38 | 44.57 | 44.03 | 44.10 | 929,891 | +0.02(+0.05%) |
Jan 25, 2024 | 43.96 | 44.44 | 43.77 | 44.08 | 1,128,731 | +0.24(+0.55%) |
Jan 24, 2024 | 44.81 | 44.82 | 43.84 | 43.84 | 778,540 | -0.60(-1.35%) |
Jan 23, 2024 | 44.78 | 44.82 | 44.12 | 44.44 | 854,718 | -0.40(-0.89%) |
Jan 22, 2024 | 45.06 | 45.44 | 44.80 | 44.84 | 1,591,086 | -0.29(-0.64%) |
Jan 19, 2024 | 44.75 | 45.16 | 44.55 | 45.13 | 3,446,666 | +0.48(+1.08%) |
Jan 18, 2024 | 44.72 | 44.76 | 44.42 | 44.65 | 1,069,761 | -0.05(-0.11%) |
Jan 17, 2024 | 44.78 | 45.02 | 44.49 | 44.70 | 1,270,211 | -0.41(-0.91%) |
Jan 16, 2024 | 44.59 | 45.80 | 44.32 | 45.11 | 3,330,421 | +0.19(+0.42%) |
Jan 12, 2024 | 45.02 | 45.38 | 44.76 | 44.92 | 1,240,018 | +0.11(+0.25%) |
Jan 11, 2024 | 44.85 | 44.89 | 44.24 | 44.81 | 1,384,043 | -0.13(-0.29%) |
Jan 10, 2024 | 44.49 | 45.03 | 44.49 | 44.94 | 1,211,666 | +0.01(+0.02%) |
Jan 09, 2024 | 45.21 | 45.88 | 44.73 | 44.93 | 1,747,616 | -0.34(-0.75%) |
Jan 08, 2024 | 44.65 | 45.30 | 44.48 | 45.27 | 2,064,526 | +1.17(+2.65%) |
Jan 05, 2024 | 43.18 | 44.12 | 43.18 | 44.10 | 2,104,688 | +0.30(+0.68%) |
Jan 04, 2024 | 42.73 | 43.84 | 42.73 | 43.80 | 2,575,258 | +0.60(+1.39%) |
Jan 03, 2024 | 42.86 | 43.23 | 42.79 | 43.20 | 3,498,205 | -0.45(-1.03%) |
Jan 02, 2024 | 43.10 | 43.78 | 42.95 | 43.65 | 1,420,827 | +0.22(+0.51%) |
Dec 29, 2023 | 43.38 | 43.60 | 43.23 | 43.43 | 496,774 | -0.14(-0.32%) |
Dec 28, 2023 | 43.52 | 43.73 | 43.40 | 43.57 | 522,711 | +0.09(+0.21%) |
Dec 27, 2023 | 43.50 | 43.64 | 43.31 | 43.48 | 532,023 | +0.02(+0.05%) |
Dec 26, 2023 | 43.23 | 43.61 | 43.13 | 43.46 | 514,288 | +0.27(+0.63%) |
Dec 22, 2023 | 43.34 | 43.67 | 42.97 | 43.19 | 702,377 | +0.07(+0.16%) |
Dec 21, 2023 | 42.52 | 43.22 | 42.46 | 43.12 | 995,102 | +1.09(+2.59%) |
Dec 20, 2023 | 42.88 | 42.94 | 42.03 | 42.03 | 879,294 | -0.94(-2.19%) |
Dec 19, 2023 | 42.32 | 43.01 | 42.30 | 42.97 | 1,308,755 | +0.61(+1.44%) |
Dec 18, 2023 | 42.49 | 42.69 | 42.32 | 42.36 | 760,531 | -0.09(-0.21%) |
Dec 15, 2023 | 42.96 | 43.11 | 42.18 | 42.45 | 1,243,423 | -0.67(-1.55%) |
Dec 14, 2023 | 43.39 | 43.71 | 43.00 | 43.12 | 1,429,107 | +0.04(+0.09%) |
Dec 13, 2023 | 41.75 | 43.10 | 41.71 | 43.08 | 1,118,292 | +1.19(+2.84%) |
Dec 12, 2023 | 41.94 | 41.99 | 41.69 | 41.89 | 970,021 | -0.19(-0.45%) |
Dec 11, 2023 | 41.76 | 42.13 | 41.74 | 42.08 | 1,760,511 | +0.31(+0.74%) |
Dec 08, 2023 | 41.54 | 41.78 | 41.37 | 41.77 | 1,421,886 | -0.25(-0.59%) |
Dec 07, 2023 | 41.89 | 42.05 | 41.59 | 42.02 | 1,716,579 | +0.58(+1.40%) |
Dec 06, 2023 | 41.17 | 41.58 | 41.09 | 41.44 | 756,375 | +0.37(+0.90%) |
Dec 05, 2023 | 41.38 | 41.39 | 40.93 | 41.07 | 469,416 | -0.44(-1.06%) |
Dec 04, 2023 | 41.43 | 41.67 | 41.26 | 41.51 | 781,135 | +0.06(+0.14%) |
Dec 01, 2023 | 40.91 | 41.48 | 40.78 | 41.45 | 972,442 | +0.29(+0.70%) |
Nov 30, 2023 | 41.17 | 41.22 | 40.70 | 41.16 | 1,033,807 | -0.07(-0.17%) |
Nov 29, 2023 | 41.12 | 41.48 | 41.12 | 41.23 | 1,070,118 | +0.11(+0.27%) |
Nov 28, 2023 | 40.61 | 41.15 | 40.43 | 41.12 | 1,499,171 | +0.53(+1.31%) |
Nov 27, 2023 | 41.04 | 41.23 | 40.59 | 40.59 | 1,523,100 | -0.30(-0.73%) |
Nov 24, 2023 | 40.72 | 40.94 | 40.63 | 40.89 | 387,948 | +0.24(+0.59%) |
Nov 22, 2023 | 40.88 | 41.04 | 40.57 | 40.65 | 1,381,307 | +0.30(+0.74%) |
Nov 21, 2023 | 39.95 | 40.54 | 39.95 | 40.35 | 1,224,777 | +0.49(+1.23%) |
Nov 20, 2023 | 39.57 | 39.86 | 39.44 | 39.86 | 967,327 | +0.51(+1.30%) |
Nov 17, 2023 | 39.61 | 39.67 | 39.16 | 39.35 | 793,282 | -0.05(-0.13%) |
Nov 16, 2023 | 39.51 | 39.61 | 39.34 | 39.40 | 707,582 | -0.01(-0.03%) |
Nov 15, 2023 | 39.57 | 39.78 | 39.37 | 39.41 | 1,057,222 | -0.14(-0.35%) |
Nov 14, 2023 | 39.33 | 39.71 | 39.33 | 39.55 | 1,113,044 | +1.19(+3.10%) |
Nov 13, 2023 | 38.14 | 38.49 | 37.90 | 38.36 | 1,386,081 | +0.31(+0.81%) |
Nov 10, 2023 | 37.74 | 38.10 | 37.51 | 38.05 | 1,006,717 | +0.02(+0.05%) |
Nov 09, 2023 | 38.97 | 38.97 | 37.98 | 38.03 | 1,638,395 | -0.74(-1.91%) |
Nov 08, 2023 | 39.07 | 39.29 | 38.77 | 38.77 | 774,199 | -0.45(-1.15%) |
Nov 07, 2023 | 38.78 | 39.25 | 38.78 | 39.22 | 1,365,649 | +0.27(+0.69%) |
Nov 06, 2023 | 39.21 | 39.39 | 38.70 | 38.95 | 1,058,773 | -0.25(-0.64%) |
Nov 03, 2023 | 39.00 | 39.41 | 38.92 | 39.20 | 1,105,576 | +1.01(+2.64%) |
Nov 02, 2023 | 38.17 | 38.27 | 37.83 | 38.19 | 1,199,934 | +0.32(+0.84%) |
Nov 01, 2023 | 37.39 | 38.10 | 37.14 | 37.87 | 1,931,370 | +0.44(+1.18%) |
Oct 31, 2023 | 36.46 | 37.73 | 36.10 | 37.43 | 4,054,090 | +1.88(+5.29%) |
Oct 30, 2023 | 36.22 | 36.22 | 34.74 | 35.55 | 3,434,922 | -0.56(-1.55%) |
Oct 27, 2023 | 36.81 | 36.81 | 36.07 | 36.11 | 1,627,772 | -0.68(-1.85%) |
Oct 26, 2023 | 36.84 | 36.99 | 36.64 | 36.79 | 1,223,521 | -0.08(-0.22%) |
Oct 25, 2023 | 37.38 | 37.39 | 36.53 | 36.87 | 1,159,047 | -0.52(-1.39%) |
Oct 24, 2023 | 37.16 | 37.48 | 37.07 | 37.39 | 997,251 | +0.04(+0.11%) |
Oct 23, 2023 | 37.39 | 37.82 | 37.27 | 37.35 | 1,047,079 | -0.18(-0.48%) |
Oct 20, 2023 | 37.58 | 37.91 | 37.49 | 37.53 | 1,939,577 | +0.01(+0.03%) |
Oct 19, 2023 | 37.74 | 37.94 | 37.43 | 37.52 | 1,366,406 | -0.32(-0.85%) |
Oct 18, 2023 | 38.64 | 38.71 | 37.77 | 37.84 | 1,182,479 | -1.07(-2.75%) |
Oct 17, 2023 | 38.66 | 39.19 | 38.59 | 38.91 | 800,603 | -0.24(-0.61%) |
Oct 16, 2023 | 38.53 | 39.32 | 38.40 | 39.15 | 1,114,750 | +0.69(+1.79%) |
Oct 13, 2023 | 38.21 | 38.75 | 38.14 | 38.46 | 1,513,008 | -0.61(-1.56%) |
Oct 12, 2023 | 39.83 | 39.96 | 38.84 | 39.07 | 1,255,831 | -0.93(-2.32%) |
Oct 11, 2023 | 40.49 | 40.53 | 39.81 | 40.00 | 717,069 | -0.42(-1.04%) |
Oct 10, 2023 | 40.04 | 40.59 | 39.86 | 40.42 | 839,309 | +0.56(+1.40%) |
Oct 09, 2023 | 40.11 | 40.23 | 39.49 | 39.86 | 1,447,654 | -0.65(-1.60%) |
Oct 06, 2023 | 39.99 | 40.65 | 39.97 | 40.51 | 941,204 | +0.04(+0.10%) |
Oct 05, 2023 | 40.51 | 40.53 | 40.08 | 40.47 | 822,393 | +0.28(+0.70%) |
Oct 04, 2023 | 39.79 | 40.20 | 39.54 | 40.19 | 1,075,873 | +0.45(+1.13%) |
Oct 03, 2023 | 39.88 | 40.01 | 39.59 | 39.74 | 819,615 | -0.29(-0.72%) |
Oct 02, 2023 | 40.20 | 40.20 | 39.74 | 40.03 | 1,497,950 | -0.47(-1.16%) |
Sep 29, 2023 | 40.55 | 40.69 | 40.41 | 40.50 | 1,278,599 | +0.81(+2.04%) |
Sep 28, 2023 | 39.54 | 39.86 | 39.39 | 39.69 | 921,026 | +0.22(+0.56%) |
Sep 27, 2023 | 39.60 | 39.85 | 39.24 | 39.47 | 1,086,631 | -0.14(-0.35%) |
Sep 26, 2023 | 39.37 | 39.79 | 39.31 | 39.61 | 1,046,663 | +0.48(+1.23%) |
Sep 25, 2023 | 39.10 | 39.30 | 39.08 | 39.13 | 662,615 | -0.29(-0.74%) |
Sep 22, 2023 | 39.57 | 39.77 | 39.40 | 39.42 | 634,563 | -0.17(-0.43%) |
Sep 21, 2023 | 40.19 | 40.22 | 39.55 | 39.59 | 1,205,339 | -0.78(-1.93%) |
Sep 20, 2023 | 40.39 | 40.97 | 40.29 | 40.37 | 1,341,842 | +0.26(+0.65%) |
Sep 19, 2023 | 40.43 | 40.53 | 39.92 | 40.11 | 1,349,881 | -0.46(-1.13%) |
Sep 18, 2023 | 41.04 | 41.06 | 40.47 | 40.57 | 1,405,491 | -0.51(-1.24%) |
Sep 15, 2023 | 41.51 | 42.01 | 40.98 | 41.08 | 2,421,581 | -0.60(-1.44%) |
Sep 14, 2023 | 41.73 | 41.91 | 41.53 | 41.68 | 1,083,285 | -0.13(-0.31%) |
Sep 13, 2023 | 41.69 | 42.13 | 41.67 | 41.81 | 1,675,680 | -0.03(-0.07%) |
Sep 12, 2023 | 42.29 | 42.36 | 41.66 | 41.84 | 973,306 | -0.61(-1.44%) |
Sep 11, 2023 | 41.96 | 42.55 | 41.70 | 42.45 | 1,552,666 | +0.88(+2.12%) |
Sep 08, 2023 | 41.97 | 42.00 | 41.32 | 41.57 | 1,057,736 | -0.53(-1.26%) |
Sep 07, 2023 | 41.96 | 42.19 | 41.94 | 42.10 | 1,037,605 | -0.48(-1.13%) |
Sep 06, 2023 | 43.05 | 43.07 | 42.45 | 42.58 | 861,439 | -0.47(-1.09%) |
Sep 05, 2023 | 44.05 | 44.20 | 42.98 | 43.05 | 1,721,232 | -1.56(-3.50%) |
Sep 01, 2023 | 45.31 | 45.51 | 44.58 | 44.61 | 1,206,628 | -0.88(-1.93%) |
Aug 31, 2023 | 45.96 | 46.11 | 45.47 | 45.49 | 935,247 | -0.57(-1.24%) |
Aug 30, 2023 | 46.04 | 46.25 | 45.83 | 46.06 | 981,004 | +0.40(+0.88%) |
Aug 29, 2023 | 45.07 | 45.74 | 45.02 | 45.66 | 1,320,606 | +0.72(+1.60%) |
Aug 28, 2023 | 44.88 | 45.08 | 44.81 | 44.94 | 1,829,042 | +0.23(+0.51%) |
Aug 25, 2023 | 44.57 | 44.86 | 44.43 | 44.71 | 1,005,142 | +0.38(+0.86%) |
Aug 24, 2023 | 44.69 | 44.94 | 44.32 | 44.33 | 864,224 | -0.43(-0.96%) |
Aug 23, 2023 | 44.35 | 44.91 | 44.35 | 44.76 | 1,497,301 | +0.52(+1.18%) |
Aug 22, 2023 | 43.98 | 44.45 | 43.80 | 44.24 | 1,847,554 | +0.50(+1.14%) |
Aug 21, 2023 | 43.24 | 43.81 | 43.13 | 43.74 | 1,929,013 | +0.66(+1.53%) |
Aug 18, 2023 | 42.73 | 43.20 | 42.63 | 43.08 | 1,299,930 | +0.28(+0.65%) |
Aug 17, 2023 | 43.15 | 43.18 | 42.74 | 42.80 | 1,334,459 | -0.41(-0.95%) |
Aug 16, 2023 | 43.33 | 43.45 | 43.08 | 43.21 | 1,298,434 | -0.63(-1.44%) |
Aug 15, 2023 | 43.80 | 43.99 | 43.61 | 43.84 | 1,770,449 | -0.26(-0.59%) |
Aug 14, 2023 | 43.46 | 44.12 | 43.30 | 44.10 | 1,357,430 | +0.36(+0.82%) |
Aug 11, 2023 | 43.75 | 43.91 | 43.51 | 43.74 | 1,120,750 | -0.60(-1.35%) |
Aug 10, 2023 | 44.48 | 44.80 | 44.14 | 44.34 | 1,474,956 | -0.40(-0.89%) |
Aug 09, 2023 | 45.82 | 45.83 | 44.68 | 44.74 | 2,090,330 | +0.14(+0.31%) |
Aug 08, 2023 | 45.06 | 45.07 | 44.35 | 44.60 | 1,678,667 | -0.62(-1.37%) |
Aug 07, 2023 | 45.70 | 45.72 | 45.18 | 45.22 | 1,596,039 | -0.40(-0.88%) |
Aug 04, 2023 | 45.24 | 46.15 | 45.24 | 45.62 | 1,897,074 | -1.01(-2.17%) |
Aug 03, 2023 | 46.78 | 46.85 | 46.42 | 46.63 | 945,820 | -0.22(-0.47%) |
Aug 02, 2023 | 46.63 | 47.00 | 46.59 | 46.85 | 1,491,008 | +0.03(+0.06%) |
Aug 01, 2023 | 47.10 | 47.20 | 46.77 | 46.82 | 1,043,683 | +0.00(+0.00%) |
Jul 31, 2023 | 47.31 | 47.32 | 46.77 | 46.82 | 997,284 | -0.30(-0.64%) |
Jul 28, 2023 | 47.30 | 47.34 | 46.75 | 47.12 | 1,171,566 | +0.41(+0.88%) |
Jul 27, 2023 | 47.60 | 47.70 | 46.70 | 46.71 | 1,100,329 | -0.53(-1.12%) |
Jul 26, 2023 | 46.71 | 47.30 | 46.60 | 47.24 | 958,491 | +0.32(+0.68%) |
Jul 25, 2023 | 46.22 | 47.09 | 46.22 | 46.92 | 1,230,436 | +0.13(+0.28%) |
Jul 24, 2023 | 46.47 | 47.04 | 46.43 | 46.79 | 1,592,214 | +0.16(+0.34%) |
Jul 21, 2023 | 45.61 | 46.82 | 45.51 | 46.63 | 1,516,875 | +0.96(+2.10%) |
Jul 20, 2023 | 45.96 | 46.12 | 45.65 | 45.67 | 831,879 | -0.32(-0.70%) |
Jul 19, 2023 | 45.83 | 46.14 | 45.76 | 45.99 | 1,101,080 | +0.33(+0.72%) |
Jul 18, 2023 | 45.82 | 45.88 | 45.46 | 45.66 | 572,026 | -0.10(-0.22%) |
Jul 17, 2023 | 46.04 | 46.05 | 45.45 | 45.76 | 875,830 | -0.26(-0.56%) |
Jul 14, 2023 | 46.26 | 46.38 | 45.91 | 46.02 | 1,301,242 | -0.09(-0.20%) |
Jul 13, 2023 | 46.42 | 46.42 | 46.07 | 46.11 | 844,634 | +0.30(+0.65%) |
Jul 12, 2023 | 45.86 | 46.16 | 45.58 | 45.81 | 893,378 | +0.62(+1.37%) |
Jul 11, 2023 | 45.20 | 45.27 | 45.04 | 45.19 | 763,738 | +0.11(+0.24%) |
Jul 10, 2023 | 44.58 | 45.18 | 44.58 | 45.08 | 1,273,373 | +0.47(+1.05%) |
Jul 07, 2023 | 44.70 | 44.81 | 44.51 | 44.61 | 839,938 | -0.20(-0.45%) |
Jul 06, 2023 | 44.75 | 45.01 | 44.61 | 44.81 | 1,571,342 | -0.28(-0.62%) |
Jul 05, 2023 | 45.07 | 45.19 | 44.92 | 45.09 | 1,516,817 | -0.07(-0.16%) |
Jul 03, 2023 | 45.32 | 45.45 | 45.11 | 45.16 | 504,875 | +0.13(+0.29%) |
Jun 30, 2023 | 44.60 | 45.11 | 44.57 | 45.03 | 1,013,635 | +0.75(+1.69%) |
Jun 29, 2023 | 43.94 | 44.29 | 43.83 | 44.28 | 1,417,524 | -0.27(-0.61%) |
Jun 28, 2023 | 44.62 | 44.76 | 44.30 | 44.55 | 1,111,044 | -0.15(-0.34%) |
Jun 27, 2023 | 45.00 | 45.06 | 44.37 | 44.70 | 1,146,315 | -0.51(-1.13%) |
Jun 26, 2023 | 45.06 | 45.38 | 44.79 | 45.21 | 1,263,250 | -0.05(-0.11%) |
Jun 23, 2023 | 44.70 | 45.32 | 44.67 | 45.26 | 1,585,451 | -0.16(-0.35%) |
Jun 22, 2023 | 44.94 | 45.46 | 44.92 | 45.42 | 1,592,563 | +0.26(+0.58%) |
Jun 21, 2023 | 45.50 | 45.76 | 45.10 | 45.16 | 1,550,213 | -0.91(-1.98%) |
Jun 20, 2023 | 45.31 | 46.23 | 45.27 | 46.07 | 2,132,411 | -0.69(-1.48%) |
Jun 16, 2023 | 46.79 | 46.98 | 46.56 | 46.76 | 723,989 | +0.18(+0.39%) |
Jun 15, 2023 | 45.83 | 46.58 | 45.79 | 46.58 | 1,023,376 | +0.63(+1.37%) |
Jun 14, 2023 | 45.81 | 46.22 | 45.78 | 45.95 | 1,735,225 | -0.28(-0.61%) |
Jun 13, 2023 | 46.01 | 46.25 | 45.96 | 46.23 | 1,040,055 | +0.47(+1.03%) |
Jun 12, 2023 | 45.70 | 45.88 | 45.46 | 45.76 | 815,812 | +0.47(+1.04%) |
Jun 09, 2023 | 45.57 | 45.58 | 45.20 | 45.29 | 639,633 | -0.15(-0.33%) |
Jun 08, 2023 | 44.80 | 45.63 | 44.74 | 45.44 | 699,515 | +0.52(+1.16%) |
Jun 07, 2023 | 45.28 | 45.42 | 44.87 | 44.92 | 954,718 | -0.91(-1.99%) |
Jun 06, 2023 | 45.86 | 46.01 | 45.69 | 45.83 | 622,435 | -0.08(-0.17%) |
Jun 05, 2023 | 46.11 | 46.22 | 45.73 | 45.91 | 1,378,842 | -0.57(-1.23%) |
Jun 02, 2023 | 46.34 | 46.63 | 46.27 | 46.48 | 1,241,181 | +0.70(+1.53%) |
Jun 01, 2023 | 45.62 | 45.88 | 45.43 | 45.78 | 676,454 | +0.62(+1.37%) |
May 31, 2023 | 45.09 | 45.32 | 44.85 | 45.16 | 1,061,021 | -0.13(-0.29%) |
May 30, 2023 | 46.08 | 46.08 | 45.23 | 45.29 | 1,287,272 | -0.78(-1.69%) |
May 26, 2023 | 45.69 | 46.23 | 45.68 | 46.07 | 886,996 | +0.46(+1.01%) |
May 25, 2023 | 46.08 | 46.08 | 45.44 | 45.61 | 827,928 | +0.07(+0.15%) |
May 24, 2023 | 46.25 | 46.25 | 45.34 | 45.54 | 1,041,497 | -0.39(-0.85%) |
May 23, 2023 | 46.32 | 46.32 | 45.83 | 45.93 | 1,280,030 | +0.99(+2.20%) |
May 22, 2023 | 44.96 | 45.30 | 44.90 | 44.94 | 527,371 | -0.21(-0.47%) |
May 19, 2023 | 45.07 | 45.40 | 45.00 | 45.15 | 442,107 | +0.23(+0.51%) |
May 18, 2023 | 44.96 | 44.99 | 44.56 | 44.92 | 565,520 | -0.03(-0.07%) |
May 17, 2023 | 45.09 | 45.09 | 44.53 | 44.95 | 820,912 | -0.30(-0.66%) |
May 16, 2023 | 45.22 | 45.35 | 45.05 | 45.25 | 597,628 | -0.11(-0.24%) |
May 15, 2023 | 45.15 | 45.40 | 45.04 | 45.36 | 660,772 | +0.27(+0.60%) |
May 12, 2023 | 44.94 | 45.23 | 44.74 | 45.09 | 1,182,463 | -0.45(-0.99%) |
May 11, 2023 | 45.53 | 45.63 | 45.23 | 45.54 | 608,632 | +0.01(+0.02%) |
May 10, 2023 | 45.02 | 45.76 | 45.02 | 45.53 | 1,414,327 | +0.49(+1.09%) |
May 09, 2023 | 44.76 | 45.37 | 44.75 | 45.04 | 1,504,515 | -1.03(-2.24%) |
May 08, 2023 | 45.91 | 46.13 | 45.79 | 46.07 | 837,713 | +0.09(+0.20%) |
May 05, 2023 | 45.92 | 46.06 | 45.69 | 45.98 | 1,044,606 | -0.06(-0.13%) |
May 04, 2023 | 46.46 | 46.48 | 45.97 | 46.04 | 1,062,205 | +1.10(+2.45%) |
May 03, 2023 | 44.64 | 45.29 | 44.64 | 44.94 | 950,817 | +0.60(+1.35%) |
May 02, 2023 | 44.60 | 44.80 | 44.33 | 44.34 | 820,024 | -0.42(-0.94%) |