Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.49 | 51.61 | 51.58 | 51.59 | 3,732,913 | +0.50(+0.98%) |
Mar 27, 2024 | 51.06 | 51.13 | 50.97 | 51.09 | 3,844,301 | +0.33(+0.65%) |
Mar 26, 2024 | 50.87 | 50.87 | 50.74 | 50.76 | 2,953,615 | +0.22(+0.44%) |
Mar 25, 2024 | 50.52 | 50.60 | 50.51 | 50.54 | 1,710,340 | +0.05(+0.10%) |
Mar 22, 2024 | 50.68 | 50.68 | 50.45 | 50.49 | 3,223,234 | -0.04(-0.08%) |
Mar 21, 2024 | 50.81 | 50.82 | 50.52 | 50.53 | 5,023,193 | +0.11(+0.22%) |
Mar 20, 2024 | 50.24 | 50.48 | 50.13 | 50.42 | 4,258,957 | +0.28(+0.56%) |
Mar 19, 2024 | 50.25 | 50.25 | 50.01 | 50.14 | 5,776,162 | -0.56(-1.10%) |
Mar 18, 2024 | 50.80 | 50.86 | 50.66 | 50.70 | 3,918,068 | +0.18(+0.36%) |
Mar 15, 2024 | 50.85 | 50.85 | 50.42 | 50.52 | 8,612,338 | -0.19(-0.37%) |
Mar 14, 2024 | 50.89 | 51.07 | 50.65 | 50.71 | 5,615,650 | +0.28(+0.56%) |
Mar 13, 2024 | 50.70 | 50.70 | 50.29 | 50.43 | 9,900,469 | -1.26(-2.44%) |
Mar 12, 2024 | 51.83 | 51.83 | 51.56 | 51.69 | 6,042,680 | -0.21(-0.40%) |
Mar 11, 2024 | 52.00 | 52.00 | 51.81 | 51.90 | 5,286,839 | -0.38(-0.73%) |
Mar 08, 2024 | 52.45 | 52.45 | 52.23 | 52.28 | 2,787,684 | -0.01(-0.02%) |
Mar 07, 2024 | 52.19 | 52.33 | 52.10 | 52.29 | 4,420,551 | +0.18(+0.35%) |
Mar 06, 2024 | 52.16 | 52.16 | 52.04 | 52.11 | 4,715,683 | +0.39(+0.75%) |
Mar 05, 2024 | 51.86 | 51.92 | 51.68 | 51.72 | 3,144,271 | -0.19(-0.37%) |
Mar 04, 2024 | 51.98 | 51.98 | 51.86 | 51.91 | 2,459,880 | -0.01(-0.02%) |
Mar 01, 2024 | 51.92 | 51.98 | 51.77 | 51.92 | 5,002,106 | +0.76(+1.49%) |
Feb 29, 2024 | 51.40 | 51.40 | 51.10 | 51.16 | 8,256,432 | +0.10(+0.20%) |
Feb 28, 2024 | 51.09 | 51.11 | 50.81 | 51.06 | 6,697,334 | -0.56(-1.09%) |
Feb 27, 2024 | 51.65 | 51.65 | 51.51 | 51.62 | 5,566,352 | +0.06(+0.13%) |
Feb 26, 2024 | 51.58 | 51.61 | 51.50 | 51.56 | 2,857,901 | -0.24(-0.46%) |
Feb 23, 2024 | 51.83 | 51.83 | 51.69 | 51.80 | 3,097,096 | +0.07(+0.14%) |
Feb 22, 2024 | 51.64 | 51.73 | 51.51 | 51.73 | 4,207,405 | +0.55(+1.07%) |
Feb 21, 2024 | 51.23 | 51.23 | 51.01 | 51.18 | 4,185,163 | -0.38(-0.74%) |
Feb 20, 2024 | 51.61 | 51.61 | 51.43 | 51.56 | 5,872,174 | +0.36(+0.70%) |
Feb 16, 2024 | 51.16 | 51.30 | 51.06 | 51.20 | 4,390,876 | +0.12(+0.23%) |
Feb 15, 2024 | 50.97 | 51.08 | 50.87 | 51.08 | 4,121,718 | +0.27(+0.53%) |
Feb 14, 2024 | 50.78 | 50.84 | 50.71 | 50.81 | 4,100,244 | +0.84(+1.68%) |
Feb 13, 2024 | 50.06 | 50.17 | 49.82 | 49.97 | 5,274,881 | -0.31(-0.62%) |
Feb 12, 2024 | 50.32 | 50.43 | 50.13 | 50.28 | 4,140,182 | -0.44(-0.87%) |
Feb 09, 2024 | 50.64 | 50.74 | 50.44 | 50.72 | 3,825,409 | +0.22(+0.44%) |
Feb 08, 2024 | 50.68 | 50.68 | 50.41 | 50.50 | 5,476,474 | -0.39(-0.77%) |
Feb 07, 2024 | 50.88 | 50.99 | 50.76 | 50.89 | 3,683,100 | +0.11(+0.22%) |
Feb 06, 2024 | 50.69 | 50.87 | 50.61 | 50.78 | 4,129,355 | +0.67(+1.34%) |
Feb 05, 2024 | 50.09 | 50.19 | 49.98 | 50.11 | 3,863,452 | -0.27(-0.53%) |
Feb 02, 2024 | 50.23 | 50.40 | 50.04 | 50.38 | 3,042,634 | +0.15(+0.29%) |
Feb 01, 2024 | 50.08 | 50.23 | 49.90 | 50.23 | 5,984,413 | +0.34(+0.68%) |
Jan 31, 2024 | 49.93 | 50.12 | 49.77 | 49.89 | 6,991,787 | +0.37(+0.75%) |
Jan 30, 2024 | 49.36 | 49.54 | 49.30 | 49.52 | 4,162,425 | -0.46(-0.92%) |
Jan 29, 2024 | 49.84 | 50.01 | 49.80 | 49.98 | 3,076,664 | +0.79(+1.61%) |
Jan 26, 2024 | 49.12 | 49.38 | 49.02 | 49.19 | 2,127,241 | +0.08(+0.16%) |
Jan 25, 2024 | 49.22 | 49.22 | 49.03 | 49.11 | 4,582,822 | -0.09(-0.18%) |
Jan 24, 2024 | 49.26 | 49.39 | 49.16 | 49.20 | 7,676,635 | +0.52(+1.07%) |
Jan 23, 2024 | 48.75 | 48.78 | 48.56 | 48.68 | 4,547,971 | -1.09(-2.19%) |
Jan 22, 2024 | 49.74 | 49.95 | 49.60 | 49.77 | 3,527,850 | +0.18(+0.36%) |
Jan 19, 2024 | 49.55 | 49.62 | 49.26 | 49.59 | 4,017,995 | +0.51(+1.04%) |
Jan 18, 2024 | 49.01 | 49.15 | 48.92 | 49.08 | 3,677,050 | +0.25(+0.51%) |
Jan 17, 2024 | 48.88 | 48.88 | 48.70 | 48.83 | 4,188,841 | -0.57(-1.15%) |
Jan 16, 2024 | 49.88 | 49.88 | 49.35 | 49.40 | 5,432,866 | -0.56(-1.12%) |
Jan 12, 2024 | 49.87 | 50.20 | 49.87 | 49.96 | 3,272,435 | +0.77(+1.57%) |
Jan 11, 2024 | 49.26 | 49.30 | 48.94 | 49.19 | 2,478,022 | +0.04(+0.08%) |
Jan 10, 2024 | 49.15 | 49.15 | 49.02 | 49.15 | 3,350,939 | +0.30(+0.61%) |
Jan 09, 2024 | 48.88 | 49.04 | 48.74 | 48.85 | 2,778,718 | -0.24(-0.49%) |
Jan 08, 2024 | 48.92 | 49.11 | 48.78 | 49.09 | 2,424,043 | +0.00(+0.00%) |
Jan 05, 2024 | 49.25 | 49.37 | 49.06 | 49.09 | 3,185,148 | +0.08(+0.16%) |
Jan 04, 2024 | 48.95 | 49.16 | 48.95 | 49.01 | 2,338,489 | +0.42(+0.86%) |
Jan 03, 2024 | 48.58 | 48.67 | 48.45 | 48.59 | 2,744,963 | -0.08(-0.16%) |
Jan 02, 2024 | 48.68 | 48.74 | 48.53 | 48.67 | 2,839,172 | -0.14(-0.29%) |
Dec 29, 2023 | 48.89 | 48.94 | 48.73 | 48.81 | 4,500,101 | -0.21(-0.43%) |
Dec 28, 2023 | 49.04 | 49.10 | 48.99 | 49.02 | 2,785,267 | +0.18(+0.37%) |
Dec 27, 2023 | 48.90 | 48.92 | 48.76 | 48.84 | 2,619,845 | +0.31(+0.64%) |
Dec 26, 2023 | 48.61 | 48.61 | 48.45 | 48.53 | 2,226,584 | +0.17(+0.35%) |
Dec 22, 2023 | 48.34 | 48.39 | 48.23 | 48.36 | 2,254,587 | +0.20(+0.42%) |
Dec 21, 2023 | 48.04 | 48.21 | 47.96 | 48.16 | 4,118,094 | +0.76(+1.60%) |
Dec 20, 2023 | 47.74 | 47.79 | 47.38 | 47.40 | 5,566,245 | -1.32(-2.71%) |
Dec 19, 2023 | 48.57 | 48.77 | 48.52 | 48.72 | 6,101,207 | +0.27(+0.55%) |
Dec 18, 2023 | 48.44 | 48.50 | 48.30 | 48.45 | 3,077,756 | +0.16(+0.32%) |
Dec 15, 2023 | 48.64 | 48.64 | 48.28 | 48.30 | 2,937,773 | -0.05(-0.10%) |
Dec 14, 2023 | 48.17 | 48.35 | 48.10 | 48.35 | 4,338,516 | +0.39(+0.81%) |
Dec 13, 2023 | 47.45 | 47.96 | 47.38 | 47.96 | 6,845,913 | +0.58(+1.22%) |
Dec 12, 2023 | 47.27 | 47.40 | 47.12 | 47.38 | 4,212,510 | -0.18(-0.38%) |
Dec 11, 2023 | 47.48 | 47.57 | 47.42 | 47.56 | 2,536,271 | +0.25(+0.53%) |
Dec 08, 2023 | 47.30 | 47.34 | 47.18 | 47.31 | 1,896,371 | -0.15(-0.32%) |
Dec 07, 2023 | 47.39 | 47.46 | 47.34 | 47.46 | 2,115,984 | +0.12(+0.25%) |
Dec 06, 2023 | 47.49 | 47.51 | 47.27 | 47.34 | 2,999,034 | +0.07(+0.15%) |
Dec 05, 2023 | 47.14 | 47.27 | 47.02 | 47.27 | 5,325,749 | +0.43(+0.92%) |
Dec 04, 2023 | 46.98 | 47.02 | 46.75 | 46.84 | 4,106,427 | +0.44(+0.95%) |
Dec 01, 2023 | 46.13 | 46.47 | 46.04 | 46.40 | 2,996,062 | +0.38(+0.83%) |
Nov 30, 2023 | 45.89 | 46.03 | 45.21 | 46.02 | 3,980,077 | +0.39(+0.85%) |
Nov 29, 2023 | 45.67 | 45.78 | 45.62 | 45.63 | 2,531,584 | +0.14(+0.31%) |
Nov 28, 2023 | 45.32 | 45.53 | 45.32 | 45.49 | 2,917,114 | +0.40(+0.89%) |
Nov 27, 2023 | 45.16 | 45.19 | 45.06 | 45.09 | 2,234,351 | -0.10(-0.22%) |
Nov 24, 2023 | 45.10 | 45.19 | 45.08 | 45.19 | 673,448 | -0.02(-0.04%) |
Nov 22, 2023 | 45.24 | 45.26 | 45.15 | 45.21 | 1,864,984 | +0.15(+0.33%) |
Nov 21, 2023 | 45.04 | 45.16 | 45.02 | 45.06 | 3,205,662 | +0.01(+0.02%) |
Nov 20, 2023 | 44.90 | 45.06 | 44.84 | 45.05 | 1,600,924 | +0.00(+0.01%) |
Nov 17, 2023 | 45.06 | 45.11 | 45.00 | 45.05 | 1,941,963 | +0.07(+0.14%) |
Nov 16, 2023 | 44.99 | 45.06 | 44.90 | 44.98 | 2,457,623 | +0.04(+0.09%) |
Nov 15, 2023 | 44.98 | 45.03 | 44.87 | 44.94 | 3,390,821 | -0.14(-0.31%) |
Nov 14, 2023 | 44.69 | 45.09 | 44.69 | 45.08 | 3,090,712 | +0.66(+1.49%) |
Nov 13, 2023 | 44.36 | 44.49 | 44.26 | 44.42 | 2,943,766 | -0.07(-0.16%) |
Nov 10, 2023 | 44.15 | 44.50 | 44.15 | 44.49 | 3,539,706 | +0.45(+1.02%) |
Nov 09, 2023 | 44.29 | 44.29 | 44.03 | 44.04 | 2,064,347 | -0.29(-0.65%) |
Nov 08, 2023 | 44.31 | 44.36 | 44.22 | 44.33 | 4,494,617 | +0.12(+0.27%) |
Nov 07, 2023 | 44.13 | 44.25 | 44.05 | 44.21 | 2,395,247 | +0.02(+0.05%) |
Nov 06, 2023 | 44.21 | 44.28 | 44.10 | 44.19 | 3,550,153 | +0.04(+0.09%) |
Nov 03, 2023 | 43.98 | 44.20 | 43.86 | 44.15 | 2,602,893 | +0.32(+0.73%) |
Nov 02, 2023 | 43.72 | 43.83 | 43.66 | 43.83 | 2,303,122 | +0.43(+0.99%) |
Nov 01, 2023 | 43.12 | 43.44 | 43.11 | 43.40 | 3,393,628 | +0.16(+0.37%) |
Oct 31, 2023 | 43.09 | 43.30 | 43.04 | 43.24 | 3,261,163 | -0.09(-0.21%) |
Oct 30, 2023 | 43.24 | 43.42 | 43.22 | 43.33 | 2,538,463 | +0.37(+0.86%) |
Oct 27, 2023 | 43.23 | 43.24 | 42.92 | 42.96 | 2,555,961 | +0.23(+0.54%) |
Oct 26, 2023 | 42.79 | 42.88 | 42.67 | 42.73 | 2,968,077 | -0.52(-1.20%) |
Oct 25, 2023 | 43.39 | 43.39 | 43.13 | 43.25 | 2,859,297 | -0.50(-1.14%) |
Oct 24, 2023 | 43.63 | 43.83 | 43.63 | 43.75 | 1,987,891 | +0.13(+0.30%) |
Oct 23, 2023 | 43.66 | 43.73 | 43.47 | 43.62 | 4,231,893 | -0.36(-0.82%) |
Oct 20, 2023 | 44.19 | 44.20 | 43.98 | 43.98 | 2,283,234 | -0.35(-0.79%) |
Oct 19, 2023 | 44.36 | 44.60 | 44.33 | 44.33 | 3,050,666 | +0.11(+0.25%) |
Oct 18, 2023 | 44.46 | 44.46 | 44.20 | 44.22 | 3,553,221 | -0.55(-1.23%) |
Oct 17, 2023 | 44.66 | 44.87 | 44.61 | 44.77 | 2,090,726 | +0.01(+0.02%) |
Oct 16, 2023 | 44.63 | 44.82 | 44.50 | 44.76 | 2,316,090 | +0.30(+0.67%) |
Oct 13, 2023 | 44.48 | 44.63 | 44.40 | 44.46 | 2,349,017 | +0.14(+0.32%) |
Oct 12, 2023 | 44.55 | 44.55 | 44.26 | 44.32 | 4,815,725 | -0.36(-0.81%) |
Oct 11, 2023 | 44.73 | 44.80 | 44.59 | 44.68 | 3,079,508 | +0.09(+0.20%) |
Oct 10, 2023 | 44.47 | 44.67 | 44.41 | 44.59 | 2,824,935 | +0.50(+1.13%) |
Oct 09, 2023 | 43.99 | 44.13 | 43.83 | 44.09 | 2,205,583 | -0.49(-1.10%) |
Oct 06, 2023 | 44.22 | 44.65 | 44.20 | 44.58 | 2,109,246 | +0.42(+0.95%) |
Oct 05, 2023 | 44.06 | 44.22 | 44.02 | 44.16 | 2,164,984 | +0.29(+0.66%) |
Oct 04, 2023 | 43.93 | 43.93 | 43.73 | 43.87 | 3,419,175 | -0.08(-0.18%) |
Oct 03, 2023 | 44.13 | 44.19 | 43.92 | 43.95 | 3,435,155 | -0.26(-0.59%) |
Oct 02, 2023 | 44.27 | 44.28 | 44.07 | 44.21 | 3,691,510 | -0.01(-0.02%) |
Sep 29, 2023 | 44.48 | 44.53 | 44.16 | 44.22 | 4,992,419 | -0.03(-0.07%) |
Sep 28, 2023 | 44.19 | 44.30 | 44.10 | 44.25 | 3,781,074 | -0.34(-0.76%) |
Sep 27, 2023 | 44.75 | 44.77 | 44.49 | 44.59 | 5,326,285 | +0.27(+0.61%) |
Sep 26, 2023 | 44.50 | 44.50 | 44.31 | 44.32 | 2,624,414 | -0.31(-0.69%) |
Sep 25, 2023 | 44.50 | 44.66 | 44.57 | 44.63 | 2,215,053 | +0.15(+0.34%) |
Sep 22, 2023 | 44.59 | 44.68 | 44.44 | 44.48 | 2,600,494 | +0.03(+0.07%) |
Sep 21, 2023 | 44.52 | 44.55 | 44.42 | 44.45 | 4,282,257 | -0.43(-0.96%) |
Sep 20, 2023 | 45.07 | 45.19 | 44.86 | 44.88 | 3,626,885 | -0.12(-0.27%) |
Sep 19, 2023 | 45.12 | 45.13 | 44.97 | 45.00 | 2,793,404 | -0.17(-0.38%) |
Sep 18, 2023 | 45.10 | 45.19 | 45.01 | 45.17 | 2,468,509 | +0.05(+0.11%) |
Sep 15, 2023 | 45.26 | 45.27 | 45.10 | 45.12 | 2,477,799 | -0.12(-0.28%) |
Sep 14, 2023 | 45.27 | 45.33 | 45.20 | 45.24 | 2,948,622 | +0.13(+0.30%) |
Sep 13, 2023 | 45.15 | 45.19 | 45.05 | 45.11 | 1,595,276 | +0.05(+0.11%) |
Sep 12, 2023 | 45.12 | 45.15 | 44.98 | 45.06 | 3,546,345 | -0.40(-0.88%) |
Sep 11, 2023 | 45.36 | 45.46 | 45.26 | 45.46 | 2,270,990 | +0.44(+0.98%) |
Sep 08, 2023 | 44.89 | 45.02 | 44.82 | 45.02 | 2,517,132 | +0.47(+1.05%) |
Sep 07, 2023 | 44.49 | 44.58 | 44.37 | 44.55 | 3,535,245 | +0.38(+0.86%) |
Sep 06, 2023 | 44.33 | 44.46 | 44.15 | 44.17 | 1,930,763 | -0.18(-0.41%) |
Sep 05, 2023 | 44.45 | 44.45 | 44.30 | 44.35 | 1,917,943 | +0.11(+0.25%) |
Sep 01, 2023 | 44.24 | 44.35 | 44.15 | 44.24 | 2,102,995 | +0.27(+0.61%) |
Aug 31, 2023 | 44.08 | 44.08 | 43.90 | 43.97 | 3,364,584 | -0.16(-0.36%) |
Aug 30, 2023 | 44.15 | 44.18 | 44.05 | 44.13 | 2,136,412 | -0.06(-0.14%) |
Aug 29, 2023 | 43.87 | 44.20 | 43.79 | 44.19 | 2,625,651 | +0.31(+0.71%) |
Aug 28, 2023 | 43.90 | 43.98 | 43.85 | 43.88 | 2,531,729 | +0.12(+0.27%) |
Aug 25, 2023 | 43.70 | 43.81 | 43.55 | 43.76 | 2,245,931 | -0.01(-0.02%) |
Aug 24, 2023 | 43.98 | 44.01 | 43.77 | 43.77 | 2,257,791 | -0.42(-0.95%) |
Aug 23, 2023 | 43.99 | 44.22 | 43.96 | 44.19 | 2,050,026 | +0.68(+1.56%) |
Aug 22, 2023 | 43.76 | 43.78 | 43.49 | 43.51 | 2,052,675 | -0.09(-0.21%) |
Aug 21, 2023 | 43.54 | 43.65 | 43.44 | 43.60 | 4,121,704 | +0.27(+0.62%) |
Aug 18, 2023 | 43.17 | 43.39 | 43.14 | 43.33 | 3,385,827 | +0.13(+0.30%) |
Aug 17, 2023 | 43.40 | 43.48 | 43.19 | 43.20 | 2,144,877 | -0.16(-0.37%) |
Aug 16, 2023 | 43.40 | 43.59 | 43.32 | 43.36 | 2,676,099 | +0.13(+0.30%) |
Aug 15, 2023 | 43.41 | 43.41 | 43.18 | 43.23 | 3,011,844 | -0.24(-0.55%) |
Aug 14, 2023 | 43.34 | 43.50 | 43.30 | 43.47 | 4,010,327 | -0.15(-0.34%) |
Aug 11, 2023 | 43.83 | 43.83 | 43.54 | 43.62 | 4,396,557 | -0.25(-0.57%) |
Aug 10, 2023 | 44.07 | 44.17 | 43.81 | 43.87 | 1,966,058 | -0.07(-0.16%) |
Aug 09, 2023 | 44.11 | 44.11 | 43.88 | 43.94 | 1,945,941 | +0.01(+0.02%) |
Aug 08, 2023 | 44.06 | 44.06 | 43.76 | 43.93 | 1,604,029 | -0.26(-0.59%) |
Aug 07, 2023 | 44.17 | 44.19 | 44.05 | 44.19 | 1,672,294 | +0.16(+0.36%) |
Aug 04, 2023 | 43.97 | 44.19 | 43.86 | 44.03 | 2,375,126 | +0.43(+0.99%) |
Aug 03, 2023 | 43.61 | 43.71 | 43.59 | 43.60 | 3,235,398 | -0.11(-0.25%) |
Aug 02, 2023 | 43.95 | 43.95 | 43.63 | 43.71 | 3,043,163 | -0.77(-1.73%) |
Aug 01, 2023 | 44.59 | 44.63 | 44.40 | 44.48 | 1,821,003 | -0.28(-0.63%) |
Jul 31, 2023 | 44.63 | 44.76 | 44.55 | 44.76 | 2,614,238 | +0.26(+0.58%) |
Jul 28, 2023 | 44.53 | 44.55 | 44.46 | 44.50 | 1,717,948 | +0.27(+0.61%) |
Jul 27, 2023 | 44.64 | 44.64 | 44.21 | 44.23 | 3,349,314 | -0.45(-1.01%) |
Jul 26, 2023 | 44.55 | 44.78 | 44.50 | 44.68 | 2,887,002 | +0.17(+0.38%) |
Jul 25, 2023 | 44.51 | 44.59 | 44.50 | 44.51 | 1,485,614 | -0.02(-0.04%) |
Jul 24, 2023 | 44.44 | 44.53 | 44.36 | 44.53 | 1,963,927 | +0.17(+0.38%) |
Jul 21, 2023 | 44.50 | 44.51 | 44.35 | 44.36 | 1,574,856 | -0.19(-0.43%) |
Jul 20, 2023 | 44.66 | 44.67 | 44.51 | 44.55 | 2,616,101 | -0.10(-0.22%) |
Jul 19, 2023 | 44.76 | 44.77 | 44.61 | 44.65 | 1,791,891 | +0.12(+0.27%) |
Jul 18, 2023 | 44.60 | 44.60 | 44.46 | 44.53 | 2,120,278 | -0.03(-0.07%) |
Jul 17, 2023 | 44.39 | 44.58 | 44.36 | 44.56 | 2,125,301 | +0.30(+0.68%) |
Jul 14, 2023 | 44.35 | 44.35 | 44.20 | 44.26 | 2,201,894 | +0.09(+0.20%) |
Jul 13, 2023 | 44.14 | 44.21 | 44.06 | 44.17 | 6,161,548 | -0.09(-0.20%) |
Jul 12, 2023 | 44.06 | 44.31 | 44.05 | 44.26 | 3,097,910 | +0.29(+0.66%) |
Jul 11, 2023 | 43.92 | 43.97 | 43.80 | 43.97 | 2,441,260 | +0.31(+0.71%) |
Jul 10, 2023 | 43.55 | 43.68 | 43.48 | 43.66 | 1,471,376 | +0.06(+0.14%) |
Jul 07, 2023 | 43.48 | 43.70 | 43.46 | 43.60 | 1,981,983 | +0.02(+0.05%) |
Jul 06, 2023 | 43.73 | 43.84 | 43.44 | 43.58 | 3,483,078 | -0.19(-0.43%) |
Jul 05, 2023 | 43.92 | 43.92 | 43.75 | 43.77 | 1,601,801 | -0.02(-0.05%) |
Jul 03, 2023 | 43.82 | 43.92 | 43.75 | 43.79 | 2,191,573 | +0.09(+0.21%) |
Jun 30, 2023 | 43.59 | 43.81 | 43.58 | 43.70 | 2,182,131 | +0.36(+0.83%) |
Jun 29, 2023 | 43.33 | 43.39 | 43.25 | 43.34 | 5,014,594 | -0.01(-0.02%) |
Jun 28, 2023 | 43.31 | 43.36 | 43.20 | 43.35 | 2,878,445 | +0.33(+0.77%) |
Jun 27, 2023 | 43.02 | 43.08 | 42.94 | 43.02 | 2,512,735 | +0.25(+0.58%) |
Jun 26, 2023 | 42.79 | 42.82 | 42.72 | 42.77 | 1,268,181 | +0.19(+0.45%) |
Jun 23, 2023 | 42.60 | 42.61 | 42.46 | 42.58 | 2,708,288 | -0.38(-0.88%) |
Jun 22, 2023 | 42.88 | 43.00 | 42.82 | 42.96 | 1,913,348 | -0.12(-0.27%) |
Jun 21, 2023 | 43.01 | 43.09 | 42.92 | 43.08 | 1,962,215 | +0.07(+0.15%) |
Jun 20, 2023 | 43.11 | 43.12 | 42.91 | 43.01 | 1,571,556 | -0.12(-0.28%) |
Jun 16, 2023 | 43.20 | 43.22 | 43.08 | 43.13 | 2,353,413 | +0.12(+0.28%) |
Jun 15, 2023 | 42.76 | 43.01 | 42.70 | 43.01 | 3,061,329 | +1.48(+3.56%) |
May 08, 2023 | 41.64 | 41.65 | 41.48 | 41.53 | 1,171,659 | +0.13(+0.31%) |
May 05, 2023 | 41.17 | 41.43 | 41.17 | 41.40 | 1,605,619 | +0.14(+0.34%) |
May 04, 2023 | 41.25 | 41.33 | 41.19 | 41.26 | 1,658,180 | +0.34(+0.83%) |
May 03, 2023 | 40.99 | 41.16 | 40.92 | 40.92 | 1,794,754 | -0.14(-0.34%) |
May 02, 2023 | 41.15 | 41.15 | 40.92 | 41.06 | 3,016,008 | -0.06(-0.15%) |
May 01, 2023 | 41.19 | 41.28 | 41.10 | 41.12 | 1,378,684 | +0.00(+0.00%) |
Apr 28, 2023 | 40.98 | 41.12 | 40.98 | 41.12 | 1,836,029 | +0.37(+0.91%) |
Apr 27, 2023 | 40.65 | 40.77 | 40.57 | 40.75 | 1,198,069 | +0.49(+1.22%) |
Apr 26, 2023 | 40.40 | 40.45 | 40.24 | 40.26 | 1,202,936 | +0.25(+0.62%) |
Apr 25, 2023 | 40.25 | 40.25 | 40.00 | 40.01 | 1,749,014 | -0.18(-0.45%) |
Apr 24, 2023 | 40.13 | 40.20 | 40.08 | 40.19 | 932,579 | +0.31(+0.78%) |
Apr 21, 2023 | 39.74 | 39.88 | 39.65 | 39.88 | 1,077,667 | +0.02(+0.05%) |
Apr 20, 2023 | 39.84 | 39.94 | 39.78 | 39.86 | 1,081,292 | +0.05(+0.13%) |
Apr 19, 2023 | 39.77 | 39.85 | 39.74 | 39.81 | 1,153,239 | -0.13(-0.33%) |
Apr 18, 2023 | 40.04 | 40.04 | 39.84 | 39.94 | 1,329,809 | -0.08(-0.20%) |
Apr 17, 2023 | 40.04 | 40.06 | 39.94 | 40.02 | 1,652,764 | -0.14(-0.35%) |
Apr 14, 2023 | 40.28 | 40.37 | 40.09 | 40.16 | 1,853,843 | -0.19(-0.47%) |
Apr 13, 2023 | 40.33 | 40.38 | 40.26 | 40.35 | 1,563,750 | +0.15(+0.37%) |
Apr 12, 2023 | 40.38 | 40.39 | 40.17 | 40.20 | 1,910,254 | +0.13(+0.32%) |
Apr 11, 2023 | 40.01 | 40.13 | 40.01 | 40.07 | 1,633,093 | +0.14(+0.35%) |
Apr 10, 2023 | 39.85 | 39.96 | 39.79 | 39.93 | 1,108,616 | -0.02(-0.05%) |
Apr 06, 2023 | 39.82 | 39.99 | 39.76 | 39.95 | 1,040,937 | +0.26(+0.66%) |
Apr 05, 2023 | 39.79 | 39.82 | 39.60 | 39.69 | 1,040,255 | +0.09(+0.23%) |
Apr 04, 2023 | 39.59 | 39.67 | 39.51 | 39.60 | 1,696,302 | +0.11(+0.28%) |