Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.30 | 40.71 | 40.05 | 40.37 | 3,465,078 | -0.27(-0.66%) |
Apr 29, 2024 | 40.18 | 40.95 | 40.07 | 40.64 | 3,262,957 | +0.51(+1.27%) |
Apr 26, 2024 | 40.21 | 40.42 | 39.97 | 40.13 | 2,013,222 | -0.10(-0.25%) |
Apr 25, 2024 | 40.75 | 40.79 | 39.77 | 40.23 | 3,568,051 | -0.70(-1.71%) |
Apr 24, 2024 | 40.78 | 41.06 | 40.54 | 40.93 | 2,161,941 | -0.09(-0.22%) |
Apr 23, 2024 | 40.40 | 41.18 | 40.25 | 41.02 | 2,646,333 | +0.62(+1.53%) |
Apr 22, 2024 | 39.78 | 40.82 | 39.52 | 40.40 | 3,272,583 | +0.93(+2.36%) |
Apr 19, 2024 | 39.93 | 40.08 | 39.39 | 39.47 | 2,808,386 | -0.18(-0.45%) |
Apr 18, 2024 | 39.74 | 39.74 | 39.29 | 39.65 | 2,332,119 | +0.13(+0.33%) |
Apr 17, 2024 | 39.71 | 39.84 | 39.46 | 39.52 | 2,809,449 | -0.05(-0.13%) |
Apr 16, 2024 | 40.00 | 40.05 | 39.35 | 39.57 | 2,658,763 | -0.47(-1.17%) |
Apr 15, 2024 | 40.71 | 40.85 | 39.81 | 40.04 | 3,062,123 | -0.29(-0.72%) |
Apr 12, 2024 | 41.74 | 41.90 | 40.20 | 40.33 | 4,126,975 | -1.79(-4.25%) |
Apr 11, 2024 | 42.44 | 42.48 | 41.69 | 42.12 | 3,075,166 | +0.12(+0.29%) |
Apr 10, 2024 | 42.24 | 42.27 | 41.33 | 42.00 | 3,615,358 | -0.83(-1.94%) |
Apr 09, 2024 | 42.41 | 42.86 | 42.17 | 42.83 | 2,772,997 | +0.58(+1.37%) |
Apr 08, 2024 | 42.55 | 42.78 | 42.10 | 42.25 | 2,397,943 | -0.37(-0.87%) |
Apr 05, 2024 | 42.45 | 42.80 | 42.38 | 42.62 | 2,970,219 | -0.01(-0.02%) |
Apr 04, 2024 | 43.58 | 43.70 | 42.38 | 42.63 | 3,126,277 | -0.65(-1.50%) |
Apr 03, 2024 | 42.96 | 43.72 | 42.75 | 43.28 | 2,544,667 | +0.37(+0.86%) |
Apr 02, 2024 | 42.98 | 43.31 | 42.68 | 42.91 | 2,900,612 | -0.64(-1.47%) |
Apr 01, 2024 | 43.50 | 43.99 | 43.05 | 43.55 | 4,552,665 | +0.81(+1.90%) |
Mar 28, 2024 | 42.74 | 42.80 | 42.61 | 42.74 | 3,951,653 | +0.05(+0.12%) |
Mar 27, 2024 | 41.85 | 42.78 | 41.73 | 42.69 | 4,168,616 | +1.15(+2.77%) |
Mar 26, 2024 | 41.84 | 41.92 | 41.24 | 41.54 | 4,566,388 | -0.25(-0.60%) |
Mar 25, 2024 | 42.15 | 42.33 | 41.56 | 41.79 | 4,388,165 | -0.15(-0.36%) |
Mar 22, 2024 | 42.07 | 42.22 | 41.59 | 41.94 | 2,060,480 | -0.07(-0.17%) |
Mar 21, 2024 | 41.98 | 42.35 | 41.48 | 42.01 | 3,736,113 | +0.18(+0.43%) |
Mar 20, 2024 | 41.92 | 42.15 | 41.58 | 41.83 | 2,059,733 | -0.12(-0.29%) |
Mar 19, 2024 | 41.55 | 41.98 | 41.44 | 41.95 | 3,372,303 | +0.41(+0.99%) |
Mar 18, 2024 | 41.64 | 41.92 | 41.24 | 41.54 | 2,697,586 | -0.07(-0.17%) |
Mar 15, 2024 | 41.31 | 41.91 | 41.30 | 41.61 | 5,489,356 | -0.41(-0.98%) |
Mar 14, 2024 | 42.40 | 42.64 | 41.67 | 42.02 | 3,795,705 | -0.66(-1.55%) |
Mar 13, 2024 | 42.96 | 43.35 | 42.37 | 42.68 | 3,851,996 | -0.21(-0.49%) |
Mar 12, 2024 | 43.26 | 43.37 | 42.82 | 42.89 | 3,648,623 | -0.59(-1.36%) |
Mar 11, 2024 | 43.65 | 43.97 | 43.38 | 43.48 | 1,973,234 | -0.29(-0.66%) |
Mar 08, 2024 | 43.38 | 44.01 | 43.29 | 43.77 | 2,816,447 | +0.28(+0.64%) |
Mar 07, 2024 | 43.30 | 43.68 | 43.04 | 43.49 | 3,949,698 | +0.50(+1.16%) |
Mar 06, 2024 | 42.45 | 43.02 | 42.07 | 42.99 | 3,445,691 | +0.58(+1.37%) |
Mar 05, 2024 | 43.56 | 43.93 | 42.24 | 42.41 | 6,879,219 | -0.09(-0.21%) |
Mar 04, 2024 | 41.00 | 42.64 | 40.84 | 42.50 | 6,431,396 | +1.49(+3.63%) |
Mar 01, 2024 | 40.92 | 41.20 | 40.27 | 41.01 | 2,825,026 | +0.09(+0.22%) |
Feb 29, 2024 | 41.40 | 41.40 | 40.61 | 40.92 | 5,249,101 | -0.35(-0.85%) |
Feb 28, 2024 | 41.35 | 41.36 | 40.87 | 41.27 | 2,811,660 | -0.29(-0.69%) |
Feb 27, 2024 | 41.63 | 41.89 | 41.27 | 41.56 | 2,152,605 | -0.15(-0.36%) |
Feb 26, 2024 | 42.14 | 42.24 | 41.52 | 41.71 | 2,362,716 | -0.55(-1.29%) |
Feb 23, 2024 | 41.70 | 42.57 | 41.33 | 42.25 | 3,285,521 | +0.54(+1.29%) |
Feb 22, 2024 | 41.78 | 41.84 | 40.96 | 41.72 | 4,144,816 | -0.22(-0.52%) |
Feb 21, 2024 | 41.38 | 41.98 | 41.08 | 41.94 | 3,937,842 | +0.46(+1.10%) |
Feb 20, 2024 | 40.87 | 41.76 | 40.75 | 41.48 | 5,037,844 | +0.55(+1.33%) |
Feb 16, 2024 | 40.62 | 41.58 | 40.49 | 40.93 | 5,286,938 | +0.28(+0.68%) |
Feb 15, 2024 | 39.47 | 40.97 | 39.47 | 40.65 | 6,571,497 | +1.29(+3.28%) |
Feb 14, 2024 | 39.47 | 39.72 | 39.20 | 39.36 | 4,228,172 | +0.02(+0.05%) |
Feb 13, 2024 | 39.75 | 40.16 | 38.80 | 39.34 | 3,592,842 | -0.69(-1.71%) |
Feb 12, 2024 | 39.41 | 40.07 | 38.89 | 40.03 | 3,585,494 | +0.75(+1.92%) |
Feb 09, 2024 | 40.22 | 40.22 | 38.51 | 39.27 | 4,778,480 | -0.90(-2.25%) |
Feb 08, 2024 | 38.73 | 41.02 | 37.84 | 40.18 | 8,012,216 | +1.07(+2.74%) |
Feb 07, 2024 | 39.51 | 39.61 | 38.82 | 39.11 | 5,842,972 | -0.33(-0.83%) |
Feb 06, 2024 | 38.27 | 39.45 | 38.21 | 39.43 | 3,677,570 | +1.17(+3.06%) |
Feb 05, 2024 | 38.43 | 38.89 | 38.25 | 38.26 | 2,628,109 | -0.45(-1.15%) |
Feb 02, 2024 | 38.76 | 39.00 | 38.18 | 38.71 | 2,707,366 | -0.21(-0.54%) |
Feb 01, 2024 | 38.29 | 39.24 | 38.17 | 38.92 | 2,882,175 | +0.50(+1.29%) |
Jan 31, 2024 | 38.73 | 39.11 | 38.34 | 38.42 | 3,102,336 | -0.01(-0.03%) |
Jan 30, 2024 | 38.90 | 38.90 | 38.37 | 38.43 | 2,040,810 | -0.38(-0.97%) |
Jan 29, 2024 | 38.34 | 39.10 | 38.21 | 38.81 | 3,074,268 | +0.29(+0.75%) |
Jan 26, 2024 | 38.94 | 39.05 | 38.36 | 38.52 | 2,244,566 | -0.20(-0.51%) |
Jan 25, 2024 | 37.95 | 38.74 | 37.88 | 38.72 | 2,860,633 | +1.10(+2.93%) |
Jan 24, 2024 | 38.03 | 38.32 | 37.61 | 37.62 | 2,088,414 | -0.54(-1.41%) |
Jan 23, 2024 | 38.68 | 38.75 | 37.93 | 38.15 | 1,899,814 | -0.30(-0.77%) |
Jan 22, 2024 | 38.44 | 38.99 | 38.31 | 38.45 | 2,818,656 | +0.12(+0.31%) |
Jan 19, 2024 | 38.61 | 38.61 | 38.06 | 38.33 | 2,809,799 | -0.24(-0.62%) |
Jan 18, 2024 | 38.24 | 38.58 | 37.75 | 38.57 | 3,533,129 | +0.15(+0.39%) |
Jan 17, 2024 | 38.55 | 38.88 | 38.29 | 38.42 | 4,031,445 | -0.36(-0.92%) |
Jan 16, 2024 | 39.40 | 39.44 | 38.66 | 38.78 | 4,302,798 | -0.94(-2.38%) |
Jan 12, 2024 | 39.97 | 40.13 | 39.58 | 39.72 | 2,931,419 | -0.04(-0.10%) |
Jan 11, 2024 | 39.96 | 40.08 | 39.51 | 39.76 | 2,476,974 | -0.25(-0.62%) |
Jan 10, 2024 | 40.43 | 40.53 | 39.84 | 40.01 | 2,369,933 | -0.37(-0.91%) |
Jan 09, 2024 | 40.17 | 40.95 | 40.09 | 40.38 | 4,173,605 | -0.01(-0.02%) |
Jan 08, 2024 | 39.10 | 41.94 | 38.95 | 40.39 | 11,115,745 | +1.50(+3.86%) |
Jan 05, 2024 | 38.21 | 39.37 | 38.11 | 38.89 | 3,478,005 | +0.53(+1.37%) |
Jan 04, 2024 | 37.89 | 38.70 | 37.69 | 38.36 | 4,301,419 | +0.50(+1.31%) |
Jan 03, 2024 | 38.33 | 38.61 | 37.78 | 37.86 | 4,946,194 | -0.71(-1.85%) |
Jan 02, 2024 | 38.20 | 39.52 | 38.04 | 38.58 | 5,747,120 | +0.19(+0.49%) |
Dec 29, 2023 | 38.45 | 38.71 | 38.33 | 38.39 | 2,492,966 | -0.14(-0.36%) |
Dec 28, 2023 | 38.37 | 38.70 | 38.14 | 38.53 | 2,385,419 | +0.14(+0.36%) |
Dec 27, 2023 | 38.07 | 38.48 | 38.02 | 38.39 | 2,909,535 | +0.08(+0.21%) |
Dec 26, 2023 | 38.00 | 38.55 | 37.93 | 38.31 | 2,413,081 | +0.20(+0.52%) |
Dec 22, 2023 | 38.88 | 39.18 | 38.03 | 38.11 | 4,433,780 | -0.53(-1.36%) |
Dec 21, 2023 | 38.44 | 38.74 | 37.86 | 38.64 | 5,099,071 | +0.31(+0.80%) |
Dec 20, 2023 | 38.44 | 38.61 | 38.22 | 38.33 | 4,735,459 | -0.09(-0.23%) |
Dec 19, 2023 | 38.18 | 38.45 | 38.02 | 38.42 | 2,212,288 | +0.36(+0.94%) |
Dec 18, 2023 | 38.58 | 38.58 | 38.05 | 38.06 | 2,740,511 | -0.37(-0.96%) |
Dec 15, 2023 | 38.48 | 38.90 | 38.24 | 38.43 | 7,003,228 | -0.25(-0.64%) |
Dec 14, 2023 | 38.00 | 38.93 | 37.87 | 38.68 | 6,391,588 | +1.31(+3.51%) |
Dec 13, 2023 | 36.31 | 37.41 | 36.15 | 37.37 | 3,913,911 | +0.93(+2.56%) |
Dec 12, 2023 | 36.35 | 36.53 | 35.71 | 36.43 | 3,810,059 | +0.27(+0.74%) |
Dec 11, 2023 | 35.95 | 36.24 | 35.83 | 36.17 | 3,477,074 | +0.27(+0.75%) |
Dec 08, 2023 | 36.37 | 36.42 | 35.82 | 35.90 | 3,108,216 | -0.38(-1.04%) |
Dec 07, 2023 | 35.82 | 36.32 | 35.66 | 36.28 | 4,001,725 | +0.60(+1.67%) |
Dec 06, 2023 | 35.60 | 35.88 | 35.37 | 35.68 | 3,362,206 | +0.13(+0.36%) |
Dec 05, 2023 | 36.43 | 36.54 | 35.47 | 35.55 | 3,036,858 | -1.08(-2.95%) |
Dec 04, 2023 | 36.02 | 36.92 | 35.91 | 36.63 | 3,958,277 | +0.34(+0.93%) |
Dec 01, 2023 | 35.85 | 36.41 | 35.70 | 36.30 | 4,236,609 | +0.47(+1.30%) |
Nov 30, 2023 | 35.92 | 36.15 | 35.66 | 35.83 | 5,327,092 | -0.03(-0.08%) |
Nov 29, 2023 | 35.81 | 36.28 | 35.73 | 35.86 | 2,934,019 | +0.06(+0.17%) |
Nov 28, 2023 | 35.80 | 36.01 | 35.58 | 35.80 | 2,675,917 | -0.08(-0.22%) |
Nov 27, 2023 | 35.40 | 35.96 | 35.38 | 35.88 | 3,582,764 | +0.39(+1.11%) |
Nov 24, 2023 | 35.29 | 35.70 | 35.29 | 35.48 | 1,308,873 | +0.15(+0.42%) |
Nov 22, 2023 | 35.41 | 35.44 | 35.20 | 35.34 | 2,439,777 | +0.17(+0.48%) |
Nov 21, 2023 | 35.23 | 35.30 | 35.02 | 35.17 | 2,729,110 | +0.08(+0.22%) |
Nov 20, 2023 | 34.97 | 35.34 | 34.69 | 35.09 | 3,773,682 | +0.16(+0.45%) |
Nov 17, 2023 | 35.13 | 35.21 | 34.74 | 34.93 | 4,504,283 | +0.01(+0.03%) |
Nov 16, 2023 | 34.76 | 35.02 | 34.49 | 34.92 | 5,508,795 | +0.14(+0.40%) |
Nov 15, 2023 | 33.83 | 34.80 | 33.77 | 34.78 | 5,932,883 | +0.95(+2.79%) |
Nov 14, 2023 | 33.49 | 34.21 | 33.49 | 33.84 | 4,308,568 | +0.63(+1.90%) |
Nov 13, 2023 | 32.77 | 33.62 | 32.52 | 33.21 | 9,270,799 | +0.88(+2.71%) |
Nov 10, 2023 | 32.51 | 32.51 | 32.04 | 32.33 | 4,915,053 | -0.01(-0.03%) |
Nov 09, 2023 | 33.44 | 33.57 | 32.32 | 32.34 | 4,979,104 | -1.20(-3.58%) |
Nov 08, 2023 | 33.95 | 33.95 | 33.33 | 33.54 | 3,969,846 | -0.16(-0.47%) |
Nov 07, 2023 | 33.94 | 34.07 | 33.65 | 33.70 | 4,816,763 | -0.28(-0.81%) |
Nov 06, 2023 | 33.55 | 34.08 | 33.34 | 33.98 | 4,295,566 | +0.52(+1.56%) |
Nov 03, 2023 | 34.57 | 34.76 | 33.00 | 33.45 | 6,600,910 | -0.29(-0.85%) |
Nov 02, 2023 | 32.39 | 34.03 | 31.80 | 33.74 | 8,666,575 | +1.44(+4.45%) |
Nov 01, 2023 | 31.97 | 32.36 | 31.74 | 32.30 | 5,358,281 | +0.35(+1.11%) |
Oct 31, 2023 | 31.59 | 32.00 | 31.58 | 31.95 | 5,818,654 | +0.38(+1.22%) |
Oct 30, 2023 | 31.97 | 32.08 | 31.28 | 31.56 | 4,800,888 | -0.12(-0.37%) |
Oct 27, 2023 | 32.19 | 32.28 | 31.58 | 31.68 | 4,678,548 | -0.29(-0.89%) |
Oct 26, 2023 | 31.52 | 32.18 | 31.42 | 31.97 | 5,200,005 | +0.29(+0.90%) |
Oct 25, 2023 | 31.91 | 31.93 | 31.41 | 31.68 | 4,230,073 | -0.40(-1.26%) |
Oct 24, 2023 | 32.43 | 32.72 | 32.01 | 32.09 | 4,264,878 | -0.28(-0.85%) |
Oct 23, 2023 | 32.02 | 32.50 | 32.02 | 32.36 | 4,333,895 | +0.16(+0.49%) |
Oct 20, 2023 | 32.09 | 32.64 | 32.07 | 32.20 | 5,898,666 | +0.08(+0.25%) |
Oct 19, 2023 | 31.55 | 32.75 | 31.23 | 32.12 | 6,128,438 | +0.54(+1.72%) |
Oct 18, 2023 | 31.34 | 31.94 | 31.19 | 31.58 | 7,726,853 | +0.22(+0.69%) |
Oct 17, 2023 | 31.17 | 32.09 | 30.85 | 31.37 | 6,355,513 | -0.14(-0.44%) |
Oct 16, 2023 | 31.37 | 31.87 | 30.55 | 31.50 | 8,743,308 | +0.14(+0.44%) |
Oct 13, 2023 | 31.08 | 31.71 | 31.00 | 31.37 | 6,445,858 | +0.13(+0.41%) |
Oct 12, 2023 | 32.51 | 32.82 | 31.16 | 31.24 | 18,671,862 | -1.01(-3.15%) |
Oct 11, 2023 | 35.27 | 35.73 | 31.82 | 32.25 | 19,994,316 | -4.51(-12.27%) |
Oct 10, 2023 | 36.15 | 36.80 | 35.81 | 36.76 | 5,576,009 | +0.82(+2.27%) |
Oct 09, 2023 | 35.83 | 35.98 | 35.47 | 35.95 | 6,279,880 | -0.13(-0.36%) |
Oct 06, 2023 | 36.21 | 36.49 | 36.04 | 36.07 | 6,868,522 | -0.39(-1.08%) |
Oct 05, 2023 | 36.43 | 36.64 | 36.24 | 36.47 | 5,674,809 | +0.06(+0.16%) |
Oct 04, 2023 | 36.34 | 36.49 | 36.11 | 36.41 | 3,742,312 | +0.18(+0.49%) |
Oct 03, 2023 | 36.66 | 36.83 | 36.11 | 36.23 | 5,771,284 | -0.56(-1.53%) |
Oct 02, 2023 | 36.89 | 37.14 | 36.68 | 36.79 | 4,013,340 | -0.38(-1.03%) |
Sep 29, 2023 | 37.23 | 37.37 | 36.79 | 37.18 | 3,667,637 | +0.20(+0.53%) |
Sep 28, 2023 | 36.95 | 37.23 | 36.82 | 36.98 | 4,127,593 | +0.21(+0.56%) |
Sep 27, 2023 | 36.84 | 37.07 | 36.50 | 36.77 | 3,694,297 | +0.01(+0.03%) |
Sep 26, 2023 | 36.78 | 36.93 | 36.65 | 36.76 | 4,295,641 | -0.18(-0.48%) |
Sep 25, 2023 | 37.04 | 36.99 | 36.83 | 36.94 | 2,993,829 | -0.20(-0.53%) |
Sep 22, 2023 | 37.44 | 37.56 | 36.87 | 37.14 | 4,465,117 | -0.40(-1.08%) |
Sep 21, 2023 | 37.68 | 37.88 | 37.41 | 37.54 | 4,030,777 | -0.35(-0.94%) |
Sep 20, 2023 | 38.66 | 38.69 | 37.73 | 37.90 | 3,170,467 | -0.48(-1.26%) |
Sep 19, 2023 | 38.04 | 38.40 | 37.88 | 38.38 | 3,737,630 | +0.23(+0.59%) |
Sep 18, 2023 | 38.45 | 38.56 | 38.00 | 38.15 | 3,341,599 | -0.34(-0.90%) |
Sep 15, 2023 | 38.73 | 39.02 | 38.40 | 38.50 | 6,694,788 | -0.07(-0.18%) |
Sep 14, 2023 | 38.71 | 38.81 | 38.22 | 38.57 | 3,282,382 | +0.04(+0.10%) |
Sep 13, 2023 | 37.66 | 38.55 | 37.66 | 38.53 | 3,583,191 | +0.77(+2.03%) |
Sep 12, 2023 | 38.36 | 38.41 | 37.65 | 37.76 | 2,160,058 | -0.36(-0.96%) |
Sep 11, 2023 | 38.35 | 38.56 | 37.99 | 38.12 | 2,832,892 | +0.03(+0.08%) |
Sep 08, 2023 | 38.39 | 38.41 | 37.69 | 38.09 | 2,530,048 | -0.30(-0.77%) |
Sep 07, 2023 | 39.07 | 39.33 | 38.22 | 38.39 | 6,070,773 | -0.66(-1.69%) |
Sep 06, 2023 | 38.26 | 39.21 | 37.42 | 39.05 | 7,358,897 | +0.64(+1.67%) |
Sep 05, 2023 | 39.84 | 39.84 | 38.05 | 38.41 | 5,080,943 | -1.59(-3.97%) |
Sep 01, 2023 | 40.27 | 40.44 | 39.90 | 40.00 | 2,587,426 | +0.00(+0.00%) |
Aug 31, 2023 | 41.20 | 41.20 | 39.98 | 40.00 | 3,728,051 | -1.06(-2.59%) |
Aug 30, 2023 | 41.48 | 41.69 | 40.99 | 41.06 | 2,134,519 | -0.35(-0.85%) |
Aug 29, 2023 | 40.94 | 41.51 | 40.73 | 41.41 | 2,400,453 | +0.67(+1.63%) |
Aug 28, 2023 | 40.94 | 41.43 | 40.49 | 40.75 | 2,507,978 | +0.12(+0.29%) |
Aug 25, 2023 | 40.59 | 40.89 | 40.31 | 40.63 | 4,058,147 | +0.07(+0.17%) |
Aug 24, 2023 | 40.44 | 40.98 | 40.04 | 40.56 | 2,249,393 | +0.05(+0.12%) |
Aug 23, 2023 | 40.98 | 41.33 | 40.36 | 40.51 | 3,226,124 | -0.20(-0.48%) |
Aug 22, 2023 | 40.99 | 41.09 | 39.77 | 40.71 | 3,686,934 | -0.41(-1.00%) |
Aug 21, 2023 | 41.15 | 41.30 | 40.81 | 41.12 | 3,190,535 | +0.23(+0.57%) |
Aug 18, 2023 | 40.64 | 41.11 | 40.62 | 40.88 | 4,044,090 | +0.04(+0.10%) |
Aug 17, 2023 | 41.18 | 41.35 | 40.60 | 40.84 | 3,399,245 | -0.32(-0.78%) |
Aug 16, 2023 | 41.26 | 41.57 | 41.13 | 41.17 | 2,983,951 | -0.26(-0.64%) |
Aug 15, 2023 | 41.68 | 41.73 | 41.24 | 41.43 | 2,869,022 | -0.45(-1.07%) |
Aug 14, 2023 | 42.31 | 42.41 | 41.84 | 41.88 | 2,806,498 | -0.42(-0.99%) |
Aug 11, 2023 | 41.91 | 42.41 | 41.75 | 42.30 | 2,682,370 | +0.24(+0.58%) |
Aug 10, 2023 | 42.03 | 42.50 | 41.91 | 42.06 | 3,182,891 | +0.01(+0.02%) |
Aug 09, 2023 | 41.89 | 42.35 | 41.75 | 42.05 | 4,238,112 | +0.21(+0.49%) |
Aug 08, 2023 | 42.31 | 42.38 | 41.36 | 41.84 | 3,559,354 | -0.75(-1.77%) |
Aug 07, 2023 | 42.88 | 43.35 | 42.49 | 42.60 | 3,189,155 | -0.37(-0.87%) |
Aug 04, 2023 | 42.95 | 43.65 | 42.81 | 42.97 | 4,164,592 | -0.02(-0.05%) |
Aug 03, 2023 | 42.75 | 43.05 | 42.61 | 42.99 | 3,476,542 | +0.03(+0.07%) |
Aug 02, 2023 | 43.78 | 43.88 | 42.68 | 42.96 | 5,580,250 | -1.07(-2.42%) |
Aug 01, 2023 | 44.32 | 44.49 | 43.80 | 44.02 | 6,860,594 | -0.23(-0.51%) |
Jul 31, 2023 | 45.93 | 46.17 | 43.89 | 44.25 | 12,242,494 | -1.74(-3.79%) |
Jul 28, 2023 | 44.58 | 46.48 | 43.78 | 45.99 | 9,727,693 | +1.50(+3.36%) |
Jul 27, 2023 | 46.20 | 46.69 | 44.04 | 44.49 | 11,330,227 | -3.39(-7.09%) |
Jul 26, 2023 | 47.59 | 48.01 | 47.50 | 47.89 | 6,862,276 | +0.15(+0.31%) |
Jul 25, 2023 | 46.97 | 48.22 | 46.88 | 47.74 | 5,027,795 | +0.51(+1.08%) |
Jul 24, 2023 | 47.19 | 47.79 | 46.70 | 47.23 | 4,684,903 | -0.27(-0.58%) |
Jul 21, 2023 | 48.27 | 48.33 | 47.28 | 47.51 | 6,395,708 | -0.71(-1.48%) |
Jul 20, 2023 | 48.28 | 49.12 | 47.08 | 48.22 | 9,554,001 | +1.41(+3.01%) |
Jul 19, 2023 | 46.18 | 46.85 | 46.09 | 46.81 | 6,550,549 | +0.78(+1.70%) |
Jul 18, 2023 | 45.74 | 46.11 | 45.41 | 46.03 | 4,662,138 | +0.49(+1.07%) |
Jul 17, 2023 | 45.59 | 45.78 | 45.44 | 45.54 | 3,466,328 | -0.30(-0.66%) |
Jul 14, 2023 | 45.84 | 46.46 | 45.80 | 45.84 | 4,385,803 | +0.14(+0.30%) |
Jul 13, 2023 | 45.48 | 45.91 | 45.48 | 45.71 | 4,201,962 | +0.33(+0.73%) |
Jul 12, 2023 | 45.46 | 45.70 | 45.02 | 45.37 | 3,822,881 | +0.34(+0.76%) |
Jul 11, 2023 | 44.64 | 45.64 | 44.54 | 45.03 | 3,504,930 | +0.37(+0.83%) |
Jul 10, 2023 | 44.42 | 44.83 | 44.14 | 44.66 | 3,315,402 | +0.34(+0.77%) |
Jul 07, 2023 | 44.44 | 44.70 | 44.24 | 44.32 | 3,208,992 | -0.30(-0.68%) |
Jul 06, 2023 | 43.83 | 44.77 | 43.62 | 44.62 | 6,526,590 | +0.46(+1.04%) |
Jul 05, 2023 | 43.79 | 44.37 | 43.29 | 44.16 | 4,060,301 | +0.45(+1.03%) |
Jul 03, 2023 | 44.33 | 44.76 | 43.41 | 43.71 | 2,206,212 | -0.86(-1.93%) |
Jun 30, 2023 | 44.10 | 44.76 | 43.95 | 44.57 | 4,360,210 | +0.84(+1.92%) |
Jun 29, 2023 | 43.67 | 43.96 | 43.01 | 43.73 | 4,870,521 | -0.37(-0.84%) |
Jun 28, 2023 | 44.40 | 44.40 | 43.86 | 44.10 | 3,384,999 | -0.31(-0.70%) |
Jun 27, 2023 | 43.72 | 44.59 | 43.27 | 44.41 | 4,770,281 | +0.67(+1.54%) |
Jun 26, 2023 | 43.92 | 44.04 | 42.91 | 43.74 | 4,045,422 | -0.32(-0.73%) |
Jun 23, 2023 | 44.03 | 44.34 | 43.83 | 44.06 | 12,332,012 | -0.21(-0.46%) |
Jun 22, 2023 | 44.08 | 44.52 | 43.83 | 44.27 | 4,720,446 | +0.40(+0.91%) |
Jun 21, 2023 | 43.85 | 43.92 | 43.04 | 43.87 | 3,498,003 | -0.10(-0.22%) |
Jun 20, 2023 | 43.75 | 44.61 | 43.49 | 43.97 | 5,723,821 | -0.41(-0.93%) |
Jun 16, 2023 | 44.19 | 44.54 | 43.82 | 44.38 | 8,094,052 | +0.88(+2.02%) |
Jun 15, 2023 | 42.44 | 43.62 | 42.37 | 43.50 | 4,450,419 | +0.99(+2.32%) |
Jun 14, 2023 | 43.22 | 43.50 | 42.51 | 42.51 | 5,934,353 | -0.02(-0.05%) |
Jun 13, 2023 | 41.96 | 42.78 | 41.87 | 42.53 | 4,044,753 | +0.74(+1.78%) |
Jun 12, 2023 | 41.22 | 42.21 | 41.07 | 41.78 | 3,154,638 | +0.72(+1.76%) |
Jun 09, 2023 | 40.64 | 41.30 | 40.35 | 41.06 | 3,554,248 | +0.62(+1.52%) |
Jun 08, 2023 | 41.33 | 41.46 | 39.76 | 40.44 | 5,083,566 | -0.78(-1.90%) |
Jun 07, 2023 | 40.29 | 41.30 | 40.05 | 41.23 | 4,786,074 | +1.15(+2.88%) |
Jun 06, 2023 | 40.60 | 40.63 | 39.95 | 40.07 | 3,201,991 | -0.68(-1.66%) |
Jun 05, 2023 | 40.52 | 40.84 | 40.22 | 40.75 | 2,666,720 | +0.31(+0.77%) |
Jun 02, 2023 | 40.74 | 40.81 | 39.93 | 40.43 | 3,747,613 | +0.10(+0.24%) |
Jun 01, 2023 | 39.69 | 40.43 | 39.35 | 40.34 | 3,594,682 | +0.78(+1.98%) |
May 31, 2023 | 39.06 | 39.77 | 38.78 | 39.55 | 12,999,073 | +0.38(+0.97%) |
May 30, 2023 | 39.93 | 39.93 | 39.08 | 39.17 | 9,689,746 | -0.93(-2.33%) |
May 26, 2023 | 40.27 | 40.47 | 39.72 | 40.11 | 2,774,715 | -0.05(-0.12%) |
May 25, 2023 | 40.34 | 40.44 | 39.82 | 40.16 | 4,092,286 | -0.76(-1.85%) |
May 24, 2023 | 41.10 | 41.18 | 40.61 | 40.91 | 4,446,339 | -0.37(-0.89%) |
May 23, 2023 | 41.38 | 42.01 | 40.96 | 41.28 | 4,084,765 | -0.08(-0.19%) |
May 22, 2023 | 41.76 | 42.05 | 41.21 | 41.36 | 3,732,292 | -0.40(-0.95%) |
May 19, 2023 | 42.01 | 42.12 | 41.52 | 41.76 | 3,240,658 | -0.04(-0.09%) |
May 18, 2023 | 41.37 | 41.85 | 41.26 | 41.80 | 3,436,724 | +0.24(+0.58%) |
May 17, 2023 | 41.76 | 41.99 | 41.28 | 41.55 | 4,330,717 | -0.22(-0.53%) |
May 16, 2023 | 41.41 | 42.43 | 41.37 | 41.78 | 4,829,620 | +0.18(+0.44%) |
May 15, 2023 | 41.35 | 41.90 | 41.02 | 41.59 | 3,923,679 | +0.34(+0.82%) |
May 12, 2023 | 42.19 | 42.25 | 41.07 | 41.25 | 5,150,818 | -0.88(-2.10%) |
May 11, 2023 | 42.55 | 42.61 | 41.82 | 42.14 | 8,108,146 | -0.45(-1.05%) |
May 10, 2023 | 42.08 | 42.91 | 41.86 | 42.58 | 7,380,738 | +0.74(+1.76%) |
May 09, 2023 | 43.57 | 43.70 | 41.56 | 41.85 | 9,605,001 | -2.46(-5.55%) |
May 08, 2023 | 45.17 | 45.91 | 43.54 | 44.30 | 7,876,113 | -0.43(-0.96%) |
May 05, 2023 | 44.23 | 44.85 | 44.01 | 44.73 | 3,387,402 | +0.74(+1.68%) |
May 04, 2023 | 44.81 | 45.03 | 43.92 | 43.99 | 4,282,605 | -1.18(-2.60%) |
May 03, 2023 | 45.81 | 46.18 | 45.14 | 45.17 | 3,630,243 | -0.50(-1.08%) |
May 02, 2023 | 45.84 | 46.21 | 45.48 | 45.66 | 4,354,532 | -0.36(-0.78%) |