Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 66.72 | 68.30 | 66.72 | 66.71 | 4,957,895 | -0.36(-0.54%) |
Apr 29, 2024 | 66.29 | 67.80 | 66.29 | 67.07 | 4,339,159 | +0.71(+1.07%) |
Apr 26, 2024 | 64.82 | 66.53 | 64.67 | 66.36 | 4,074,158 | +1.60(+2.47%) |
Apr 25, 2024 | 64.25 | 64.90 | 63.60 | 64.76 | 2,281,118 | +0.10(+0.15%) |
Apr 24, 2024 | 65.06 | 65.45 | 64.03 | 64.66 | 2,838,593 | -0.06(-0.09%) |
Apr 23, 2024 | 63.37 | 64.74 | 62.79 | 64.72 | 3,069,379 | +1.83(+2.91%) |
Apr 22, 2024 | 63.46 | 63.72 | 62.76 | 62.89 | 2,395,812 | -0.48(-0.76%) |
Apr 19, 2024 | 64.01 | 64.30 | 62.93 | 63.37 | 3,074,217 | -0.09(-0.14%) |
Apr 18, 2024 | 63.45 | 64.31 | 63.33 | 63.46 | 2,295,737 | +0.04(+0.06%) |
Apr 17, 2024 | 64.40 | 64.40 | 62.89 | 63.42 | 3,090,677 | -0.56(-0.87%) |
Apr 16, 2024 | 63.66 | 64.71 | 63.44 | 63.98 | 2,642,385 | +0.53(+0.83%) |
Apr 15, 2024 | 65.30 | 65.49 | 63.07 | 63.45 | 2,731,064 | -0.51(-0.80%) |
Apr 12, 2024 | 65.26 | 65.59 | 63.49 | 63.96 | 2,999,829 | -1.59(-2.42%) |
Apr 11, 2024 | 65.16 | 65.96 | 64.52 | 65.55 | 2,298,090 | +0.34(+0.52%) |
Apr 10, 2024 | 64.98 | 65.62 | 64.62 | 65.21 | 2,815,519 | -0.60(-0.91%) |
Apr 09, 2024 | 66.74 | 66.74 | 65.27 | 65.81 | 4,822,367 | -0.88(-1.32%) |
Apr 08, 2024 | 67.23 | 67.37 | 66.58 | 66.69 | 4,443,868 | -0.33(-0.49%) |
Apr 05, 2024 | 65.81 | 67.07 | 65.55 | 67.02 | 2,422,949 | +1.53(+2.33%) |
Apr 04, 2024 | 66.50 | 66.79 | 65.31 | 65.49 | 3,508,862 | -0.47(-0.71%) |
Apr 03, 2024 | 65.17 | 66.61 | 65.14 | 65.96 | 3,710,191 | +0.74(+1.13%) |
Apr 02, 2024 | 65.72 | 65.82 | 64.79 | 65.22 | 4,963,340 | -0.85(-1.29%) |
Apr 01, 2024 | 68.31 | 68.52 | 65.60 | 66.07 | 3,391,217 | -2.32(-3.39%) |
Mar 28, 2024 | 68.34 | 68.69 | 68.48 | 68.39 | 2,894,897 | +0.35(+0.51%) |
Mar 27, 2024 | 68.03 | 68.24 | 67.45 | 68.04 | 2,347,318 | +0.43(+0.64%) |
Mar 26, 2024 | 67.43 | 67.83 | 67.24 | 67.61 | 1,904,467 | +0.29(+0.43%) |
Mar 25, 2024 | 68.25 | 68.34 | 67.24 | 67.32 | 1,765,293 | -0.74(-1.09%) |
Mar 22, 2024 | 67.60 | 68.33 | 67.48 | 68.06 | 3,037,179 | +0.42(+0.62%) |
Mar 21, 2024 | 67.77 | 67.93 | 67.11 | 67.64 | 3,791,481 | +0.15(+0.22%) |
Mar 20, 2024 | 67.07 | 67.91 | 67.03 | 67.49 | 4,561,124 | +0.36(+0.54%) |
Mar 19, 2024 | 66.89 | 67.35 | 66.42 | 67.13 | 4,271,690 | +0.43(+0.64%) |
Mar 18, 2024 | 66.72 | 67.11 | 66.24 | 66.70 | 4,042,025 | +0.50(+0.75%) |
Mar 15, 2024 | 64.96 | 66.20 | 64.96 | 66.20 | 6,498,456 | +0.74(+1.13%) |
Mar 14, 2024 | 65.59 | 65.75 | 65.14 | 65.46 | 3,677,971 | -0.13(-0.20%) |
Mar 13, 2024 | 65.95 | 66.05 | 65.02 | 65.59 | 4,392,430 | -0.44(-0.67%) |
Mar 12, 2024 | 65.01 | 66.16 | 64.35 | 66.03 | 5,847,213 | +1.07(+1.65%) |
Mar 11, 2024 | 67.43 | 67.91 | 64.73 | 64.96 | 6,441,579 | -2.74(-4.04%) |
Mar 08, 2024 | 69.34 | 69.51 | 67.29 | 67.70 | 3,657,461 | -1.64(-2.36%) |
Mar 07, 2024 | 69.08 | 69.45 | 68.69 | 69.34 | 2,512,476 | +0.60(+0.87%) |
Mar 06, 2024 | 68.10 | 69.23 | 68.05 | 68.74 | 4,688,173 | +0.82(+1.21%) |
Mar 05, 2024 | 67.60 | 68.29 | 67.39 | 67.92 | 2,956,464 | +0.17(+0.25%) |
Mar 04, 2024 | 67.01 | 67.93 | 66.91 | 67.75 | 1,923,407 | +0.79(+1.18%) |
Mar 01, 2024 | 66.60 | 67.20 | 66.46 | 66.96 | 2,174,014 | +0.45(+0.68%) |
Feb 29, 2024 | 66.75 | 66.84 | 66.20 | 66.51 | 3,720,814 | -0.21(-0.31%) |
Feb 28, 2024 | 65.94 | 66.86 | 65.70 | 66.72 | 2,344,591 | +0.79(+1.20%) |
Feb 27, 2024 | 65.88 | 66.15 | 65.34 | 65.93 | 1,982,462 | +0.11(+0.17%) |
Feb 26, 2024 | 66.04 | 66.24 | 65.61 | 65.82 | 2,651,742 | -0.01(-0.02%) |
Feb 23, 2024 | 65.14 | 65.90 | 65.03 | 65.83 | 4,351,660 | +0.81(+1.25%) |
Feb 22, 2024 | 63.93 | 65.08 | 63.73 | 65.02 | 2,707,270 | +1.54(+2.42%) |
Feb 21, 2024 | 63.21 | 63.96 | 63.11 | 63.48 | 5,372,454 | +0.41(+0.65%) |
Feb 20, 2024 | 62.80 | 63.62 | 62.66 | 63.07 | 3,712,247 | +0.29(+0.46%) |
Feb 16, 2024 | 63.49 | 63.88 | 62.68 | 62.78 | 2,688,509 | -0.45(-0.71%) |
Feb 15, 2024 | 63.42 | 63.65 | 63.22 | 63.23 | 3,243,379 | -0.11(-0.17%) |
Feb 14, 2024 | 62.53 | 63.39 | 62.35 | 63.34 | 3,363,384 | +1.40(+2.26%) |
Feb 13, 2024 | 59.96 | 61.94 | 58.51 | 61.94 | 6,247,171 | +3.15(+5.35%) |
Feb 12, 2024 | 58.60 | 58.83 | 58.30 | 58.79 | 3,657,894 | +0.23(+0.39%) |
Feb 09, 2024 | 59.34 | 59.36 | 58.52 | 58.56 | 2,451,091 | -0.57(-0.96%) |
Feb 08, 2024 | 59.11 | 59.28 | 58.82 | 59.13 | 2,186,109 | +0.13(+0.22%) |
Feb 07, 2024 | 58.64 | 59.33 | 58.49 | 59.00 | 3,047,653 | +0.66(+1.13%) |
Feb 06, 2024 | 57.73 | 58.40 | 57.58 | 58.34 | 2,147,323 | +0.64(+1.11%) |
Feb 05, 2024 | 57.17 | 57.89 | 57.04 | 57.71 | 2,615,113 | +0.07(+0.12%) |
Feb 02, 2024 | 57.36 | 57.86 | 56.92 | 57.64 | 3,102,141 | +0.34(+0.59%) |
Feb 01, 2024 | 56.52 | 57.34 | 56.21 | 57.30 | 2,306,309 | +1.12(+1.99%) |
Jan 31, 2024 | 56.03 | 56.81 | 55.81 | 56.18 | 4,404,490 | +0.28(+0.50%) |
Jan 30, 2024 | 55.67 | 56.09 | 54.77 | 55.90 | 2,990,403 | +0.20(+0.36%) |
Jan 29, 2024 | 55.33 | 55.71 | 55.24 | 55.70 | 3,039,013 | +0.35(+0.63%) |
Jan 26, 2024 | 55.40 | 55.53 | 54.92 | 55.35 | 4,246,369 | +0.16(+0.29%) |
Jan 25, 2024 | 56.26 | 56.49 | 54.31 | 55.19 | 8,775,325 | -1.07(-1.90%) |
Jan 24, 2024 | 56.60 | 56.95 | 56.22 | 56.26 | 2,424,263 | -0.09(-0.16%) |
Jan 23, 2024 | 56.02 | 56.68 | 55.89 | 56.35 | 3,876,383 | +0.36(+0.64%) |
Jan 22, 2024 | 55.73 | 56.46 | 55.67 | 55.99 | 2,005,907 | +0.33(+0.59%) |
Jan 19, 2024 | 55.17 | 55.84 | 54.86 | 55.66 | 2,048,904 | +0.55(+1.00%) |
Jan 18, 2024 | 53.87 | 55.19 | 53.72 | 55.11 | 3,102,735 | +1.62(+3.02%) |
Jan 17, 2024 | 53.22 | 54.08 | 53.10 | 53.49 | 2,267,956 | -0.09(-0.17%) |
Jan 16, 2024 | 55.16 | 55.27 | 53.22 | 53.58 | 4,611,008 | -1.88(-3.38%) |
Jan 12, 2024 | 55.59 | 55.82 | 55.17 | 55.46 | 2,262,487 | +0.03(+0.05%) |
Jan 11, 2024 | 55.60 | 55.67 | 54.76 | 55.43 | 2,364,300 | -0.06(-0.11%) |
Jan 10, 2024 | 54.92 | 55.60 | 54.67 | 55.49 | 4,231,761 | +1.86(+3.46%) |
Jan 09, 2024 | 53.61 | 53.86 | 53.33 | 53.63 | 2,659,693 | -0.38(-0.70%) |
Jan 08, 2024 | 53.45 | 54.05 | 52.65 | 54.01 | 2,528,611 | +0.26(+0.48%) |
Jan 05, 2024 | 52.85 | 54.17 | 52.53 | 53.75 | 4,012,991 | +1.23(+2.34%) |
Jan 04, 2024 | 52.96 | 53.34 | 52.48 | 52.52 | 1,698,135 | -0.16(-0.30%) |
Jan 03, 2024 | 53.51 | 53.72 | 52.65 | 52.68 | 3,084,505 | -0.97(-1.81%) |
Jan 02, 2024 | 53.76 | 54.05 | 53.12 | 53.65 | 2,347,518 | -0.39(-0.72%) |
Dec 29, 2023 | 54.12 | 54.33 | 53.99 | 54.04 | 1,967,401 | +0.01(+0.02%) |
Dec 28, 2023 | 53.95 | 54.14 | 53.69 | 54.03 | 1,530,107 | +0.06(+0.11%) |
Dec 27, 2023 | 53.61 | 54.00 | 53.55 | 53.97 | 1,493,401 | +0.21(+0.39%) |
Dec 26, 2023 | 53.49 | 53.99 | 53.34 | 53.76 | 1,068,528 | +0.27(+0.50%) |
Dec 22, 2023 | 53.49 | 53.83 | 53.35 | 53.49 | 1,354,726 | +0.10(+0.19%) |
Dec 21, 2023 | 53.23 | 53.60 | 53.04 | 53.39 | 1,697,236 | +0.75(+1.42%) |
Dec 20, 2023 | 53.25 | 53.65 | 52.60 | 52.64 | 2,078,244 | -0.93(-1.73%) |
Dec 19, 2023 | 53.28 | 53.80 | 53.15 | 53.57 | 2,700,909 | +0.46(+0.86%) |
Dec 18, 2023 | 52.91 | 53.40 | 52.82 | 53.11 | 1,924,766 | +0.39(+0.74%) |
Dec 15, 2023 | 52.37 | 53.18 | 52.30 | 52.72 | 5,436,732 | +0.02(+0.04%) |
Dec 14, 2023 | 54.30 | 54.45 | 52.28 | 52.70 | 5,537,130 | -1.43(-2.64%) |
Dec 13, 2023 | 54.29 | 54.42 | 53.62 | 54.13 | 2,629,976 | +0.07(+0.13%) |
Dec 12, 2023 | 53.60 | 54.15 | 53.46 | 54.06 | 1,457,904 | +0.48(+0.89%) |
Dec 11, 2023 | 53.10 | 53.82 | 52.96 | 53.58 | 1,466,590 | +0.40(+0.75%) |
Dec 08, 2023 | 52.64 | 53.28 | 52.64 | 53.18 | 1,637,153 | +0.52(+0.99%) |
Dec 07, 2023 | 52.18 | 52.75 | 52.18 | 52.66 | 1,990,906 | +0.43(+0.82%) |
Dec 06, 2023 | 52.37 | 52.81 | 52.15 | 52.23 | 1,525,395 | +0.13(+0.25%) |
Dec 05, 2023 | 52.67 | 52.76 | 51.98 | 52.10 | 2,119,191 | -0.73(-1.38%) |
Dec 04, 2023 | 52.56 | 52.86 | 52.02 | 52.83 | 2,726,306 | +0.01(+0.02%) |
Dec 01, 2023 | 52.54 | 53.16 | 52.54 | 52.82 | 2,008,340 | +0.30(+0.57%) |
Nov 30, 2023 | 51.76 | 52.59 | 51.71 | 52.52 | 3,262,892 | +1.01(+1.96%) |
Nov 29, 2023 | 52.15 | 52.27 | 51.39 | 51.51 | 1,957,882 | -0.36(-0.69%) |
Nov 28, 2023 | 52.68 | 52.88 | 51.87 | 51.87 | 2,085,573 | -0.67(-1.27%) |
Nov 27, 2023 | 51.95 | 52.63 | 51.92 | 52.54 | 1,987,727 | +0.35(+0.67%) |
Nov 24, 2023 | 52.31 | 52.47 | 52.08 | 52.19 | 777,426 | -0.01(-0.02%) |
Nov 22, 2023 | 51.88 | 52.33 | 51.68 | 52.20 | 1,594,144 | +0.26(+0.50%) |
Nov 21, 2023 | 51.31 | 52.04 | 51.22 | 51.94 | 1,432,257 | +0.54(+1.05%) |
Nov 20, 2023 | 51.48 | 51.58 | 51.15 | 51.40 | 2,632,062 | +0.01(+0.02%) |
Nov 17, 2023 | 51.63 | 52.05 | 51.30 | 51.39 | 2,116,858 | -0.06(-0.12%) |
Nov 16, 2023 | 51.47 | 51.86 | 51.19 | 51.45 | 2,645,037 | -0.02(-0.04%) |
Nov 15, 2023 | 51.54 | 51.99 | 51.37 | 51.47 | 3,516,643 | +0.04(+0.08%) |
Nov 14, 2023 | 50.78 | 51.49 | 50.50 | 51.43 | 4,070,438 | +1.17(+2.32%) |
Nov 13, 2023 | 49.53 | 50.50 | 49.29 | 50.27 | 4,514,819 | +0.79(+1.59%) |
Nov 10, 2023 | 49.02 | 49.58 | 48.75 | 49.48 | 2,135,353 | +0.79(+1.62%) |
Nov 09, 2023 | 48.50 | 49.16 | 48.32 | 48.69 | 3,732,260 | +0.47(+0.97%) |
Nov 08, 2023 | 48.46 | 48.67 | 47.76 | 48.22 | 2,046,223 | +0.12(+0.25%) |
Nov 07, 2023 | 48.21 | 48.37 | 47.87 | 48.10 | 1,744,942 | -0.46(-0.94%) |
Nov 06, 2023 | 48.02 | 48.64 | 47.74 | 48.56 | 2,468,370 | +0.75(+1.56%) |
Nov 03, 2023 | 48.61 | 48.61 | 47.77 | 47.81 | 2,965,110 | -0.27(-0.56%) |
Nov 02, 2023 | 47.94 | 49.69 | 47.55 | 48.08 | 4,710,906 | +3.52(+7.89%) |
Nov 01, 2023 | 44.15 | 44.62 | 43.80 | 44.56 | 3,024,683 | +0.62(+1.41%) |
Oct 31, 2023 | 43.35 | 43.99 | 43.35 | 43.94 | 2,660,862 | +0.50(+1.15%) |
Oct 30, 2023 | 43.35 | 43.53 | 43.04 | 43.45 | 2,155,392 | +0.51(+1.18%) |
Oct 27, 2023 | 43.26 | 43.40 | 42.78 | 42.94 | 1,359,083 | -0.38(-0.87%) |
Oct 26, 2023 | 43.20 | 44.00 | 43.20 | 43.32 | 2,315,935 | +0.24(+0.56%) |
Oct 25, 2023 | 43.50 | 43.71 | 43.02 | 43.08 | 2,221,802 | -0.27(-0.62%) |
Oct 24, 2023 | 43.94 | 43.94 | 43.06 | 43.35 | 2,825,363 | -0.05(-0.11%) |
Oct 23, 2023 | 43.21 | 43.77 | 43.12 | 43.40 | 1,553,990 | +0.11(+0.25%) |
Oct 20, 2023 | 43.63 | 43.72 | 43.10 | 43.29 | 2,569,898 | -0.27(-0.62%) |
Oct 19, 2023 | 44.08 | 44.48 | 43.43 | 43.56 | 1,647,389 | -0.64(-1.44%) |
Oct 18, 2023 | 44.94 | 44.95 | 44.15 | 44.19 | 2,233,761 | -0.89(-1.97%) |
Oct 17, 2023 | 44.25 | 45.20 | 44.18 | 45.08 | 2,061,280 | +0.64(+1.44%) |
Oct 16, 2023 | 44.56 | 44.95 | 44.39 | 44.44 | 2,069,908 | +0.23(+0.52%) |
Oct 13, 2023 | 45.20 | 45.68 | 44.01 | 44.21 | 3,696,750 | -1.08(-2.38%) |
Oct 12, 2023 | 46.31 | 46.37 | 44.86 | 45.29 | 1,894,382 | -1.02(-2.20%) |
Oct 11, 2023 | 46.34 | 46.37 | 46.02 | 46.31 | 2,174,132 | +0.01(+0.02%) |
Oct 10, 2023 | 46.69 | 46.72 | 46.22 | 46.30 | 1,925,688 | +0.04(+0.09%) |
Oct 09, 2023 | 46.38 | 46.45 | 45.59 | 46.26 | 2,116,678 | +0.46(+1.00%) |
Oct 06, 2023 | 45.33 | 46.25 | 45.04 | 45.80 | 2,028,134 | +0.33(+0.72%) |
Oct 05, 2023 | 45.35 | 46.03 | 45.35 | 45.47 | 2,438,920 | -0.09(-0.20%) |
Oct 04, 2023 | 45.15 | 45.81 | 44.99 | 45.56 | 2,555,219 | +0.20(+0.44%) |
Oct 03, 2023 | 45.00 | 45.59 | 44.89 | 45.36 | 2,383,283 | +0.10(+0.22%) |
Oct 02, 2023 | 45.79 | 46.07 | 45.14 | 45.26 | 1,833,358 | -0.83(-1.79%) |
Sep 29, 2023 | 46.68 | 46.96 | 45.89 | 46.09 | 2,340,157 | -0.23(-0.49%) |
Sep 28, 2023 | 46.16 | 47.10 | 45.99 | 46.32 | 2,211,784 | +0.40(+0.87%) |
Sep 27, 2023 | 45.97 | 46.24 | 45.63 | 45.92 | 1,785,222 | +0.27(+0.59%) |
Sep 26, 2023 | 45.94 | 46.15 | 45.59 | 45.65 | 1,866,241 | -0.49(-1.06%) |
Sep 25, 2023 | 45.39 | 46.26 | 46.04 | 46.14 | 1,524,553 | +0.50(+1.09%) |
Sep 22, 2023 | 45.87 | 46.23 | 45.51 | 45.64 | 2,034,020 | -0.27(-0.59%) |
Sep 21, 2023 | 46.23 | 46.62 | 45.83 | 45.91 | 2,152,175 | -0.47(-1.01%) |
Sep 20, 2023 | 47.29 | 47.50 | 46.35 | 46.38 | 1,530,812 | -0.58(-1.23%) |
Sep 19, 2023 | 46.92 | 47.25 | 46.61 | 46.95 | 2,008,707 | +0.03(+0.06%) |
Sep 18, 2023 | 46.51 | 47.05 | 46.45 | 46.92 | 3,373,419 | +0.41(+0.88%) |
Sep 15, 2023 | 46.85 | 46.97 | 46.29 | 46.52 | 6,931,603 | -0.41(-0.87%) |
Sep 14, 2023 | 47.21 | 47.55 | 46.52 | 46.92 | 2,980,976 | +0.01(+0.02%) |
Sep 13, 2023 | 47.46 | 47.79 | 46.76 | 46.91 | 2,512,927 | -0.64(-1.34%) |
Sep 12, 2023 | 47.36 | 47.84 | 47.24 | 47.55 | 1,616,271 | -0.12(-0.25%) |
Sep 11, 2023 | 47.72 | 47.76 | 47.09 | 47.67 | 2,522,331 | +0.19(+0.40%) |
Sep 08, 2023 | 47.93 | 48.19 | 47.43 | 47.48 | 2,051,105 | -0.55(-1.14%) |
Sep 07, 2023 | 48.20 | 48.44 | 47.89 | 48.03 | 2,382,338 | -0.23(-0.47%) |
Sep 06, 2023 | 48.21 | 48.53 | 47.87 | 48.26 | 2,222,469 | +0.12(+0.25%) |
Sep 05, 2023 | 49.45 | 49.50 | 48.09 | 48.14 | 3,149,015 | -1.38(-2.78%) |
Sep 01, 2023 | 49.75 | 49.82 | 49.28 | 49.51 | 2,008,727 | +0.22(+0.44%) |
Aug 31, 2023 | 49.55 | 49.80 | 49.29 | 49.30 | 2,888,676 | -0.25(-0.50%) |
Aug 30, 2023 | 49.28 | 49.76 | 49.16 | 49.54 | 2,238,806 | +0.41(+0.83%) |
Aug 29, 2023 | 48.52 | 49.17 | 48.16 | 49.14 | 2,140,601 | +0.45(+0.92%) |
Aug 28, 2023 | 48.11 | 48.79 | 47.87 | 48.69 | 1,639,788 | +0.68(+1.41%) |
Aug 25, 2023 | 48.12 | 48.31 | 47.49 | 48.01 | 2,437,853 | +0.06(+0.12%) |
Aug 24, 2023 | 48.77 | 49.03 | 47.92 | 47.95 | 2,724,366 | -1.02(-2.08%) |
Aug 23, 2023 | 48.62 | 49.16 | 48.43 | 48.97 | 2,096,010 | +0.45(+0.92%) |
Aug 22, 2023 | 48.69 | 48.79 | 48.32 | 48.52 | 1,958,786 | +0.12(+0.25%) |
Aug 21, 2023 | 48.75 | 48.75 | 48.02 | 48.40 | 1,683,577 | -0.21(-0.43%) |
Aug 18, 2023 | 47.99 | 48.78 | 47.83 | 48.61 | 1,865,933 | +0.17(+0.35%) |
Aug 17, 2023 | 48.93 | 49.12 | 48.43 | 48.44 | 2,128,677 | -0.24(-0.49%) |
Aug 16, 2023 | 48.56 | 49.21 | 48.55 | 48.68 | 2,325,216 | +0.08(+0.16%) |
Aug 15, 2023 | 48.83 | 49.00 | 48.52 | 48.60 | 2,289,856 | -0.45(-0.91%) |
Aug 14, 2023 | 49.15 | 49.47 | 48.99 | 49.05 | 1,854,016 | -0.22(-0.44%) |
Aug 11, 2023 | 49.59 | 49.66 | 49.00 | 49.27 | 2,771,386 | -0.40(-0.80%) |
Aug 10, 2023 | 49.73 | 50.11 | 49.48 | 49.66 | 1,828,719 | +0.05(+0.10%) |
Aug 09, 2023 | 50.36 | 50.36 | 49.56 | 49.61 | 3,022,088 | -0.71(-1.41%) |
Aug 08, 2023 | 50.17 | 50.48 | 49.84 | 50.32 | 4,391,712 | +0.05(+0.10%) |
Aug 07, 2023 | 49.25 | 50.48 | 48.88 | 50.27 | 6,170,709 | +1.40(+2.85%) |
Aug 04, 2023 | 48.22 | 49.22 | 48.10 | 48.88 | 5,048,626 | +0.87(+1.81%) |
Aug 03, 2023 | 47.78 | 48.33 | 47.37 | 48.01 | 2,604,910 | +0.17(+0.35%) |
Aug 02, 2023 | 48.44 | 48.45 | 47.71 | 47.84 | 2,858,837 | -0.94(-1.92%) |
Aug 01, 2023 | 49.51 | 49.51 | 47.54 | 48.78 | 5,561,558 | -2.14(-4.20%) |
Jul 31, 2023 | 50.44 | 50.97 | 50.26 | 50.92 | 3,196,840 | +0.71(+1.41%) |
Jul 28, 2023 | 50.25 | 50.39 | 49.70 | 50.21 | 2,104,717 | +0.25(+0.50%) |
Jul 27, 2023 | 50.41 | 50.48 | 49.73 | 49.96 | 2,224,106 | -0.30(-0.59%) |
Jul 26, 2023 | 49.95 | 50.40 | 49.91 | 50.26 | 1,935,052 | +0.26(+0.52%) |
Jul 25, 2023 | 49.56 | 50.06 | 49.17 | 50.00 | 3,190,141 | +0.15(+0.30%) |
Jul 24, 2023 | 49.73 | 49.98 | 49.42 | 49.85 | 1,338,651 | +0.16(+0.32%) |
Jul 21, 2023 | 50.45 | 50.48 | 49.67 | 49.69 | 1,455,846 | -0.48(-0.95%) |
Jul 20, 2023 | 49.90 | 50.19 | 49.70 | 50.17 | 1,556,373 | +0.65(+1.31%) |
Jul 19, 2023 | 49.68 | 49.99 | 49.14 | 49.52 | 1,798,937 | -0.36(-0.72%) |
Jul 18, 2023 | 49.74 | 50.14 | 49.57 | 49.88 | 1,816,863 | -0.10(-0.20%) |
Jul 17, 2023 | 49.13 | 49.99 | 49.07 | 49.98 | 2,683,390 | +0.80(+1.62%) |
Jul 14, 2023 | 49.40 | 49.40 | 48.71 | 49.18 | 1,363,939 | -0.31(-0.62%) |
Jul 13, 2023 | 49.44 | 49.70 | 49.14 | 49.49 | 2,563,804 | +0.05(+0.10%) |
Jul 12, 2023 | 51.10 | 51.12 | 49.41 | 49.44 | 4,577,434 | -1.04(-2.05%) |
Jul 11, 2023 | 50.03 | 50.55 | 49.66 | 50.48 | 2,514,978 | +0.46(+0.92%) |
Jul 10, 2023 | 49.05 | 50.03 | 49.04 | 50.02 | 3,519,617 | +0.84(+1.70%) |
Jul 07, 2023 | 48.73 | 49.61 | 48.70 | 49.18 | 2,155,089 | +0.45(+0.92%) |
Jul 06, 2023 | 48.43 | 48.81 | 48.16 | 48.74 | 2,710,887 | +0.05(+0.10%) |
Jul 05, 2023 | 48.57 | 48.77 | 48.31 | 48.69 | 2,988,706 | -0.23(-0.47%) |
Jul 03, 2023 | 48.98 | 49.38 | 48.88 | 48.92 | 881,208 | -0.43(-0.87%) |
Jun 30, 2023 | 49.26 | 49.46 | 48.80 | 49.34 | 2,491,253 | +0.80(+1.64%) |
Jun 29, 2023 | 47.85 | 48.70 | 47.79 | 48.55 | 2,484,029 | +0.65(+1.35%) |
Jun 28, 2023 | 47.97 | 48.13 | 47.75 | 47.90 | 2,144,473 | +0.01(+0.02%) |
Jun 27, 2023 | 46.57 | 47.93 | 46.51 | 47.89 | 3,109,685 | +1.41(+3.04%) |
Jun 26, 2023 | 46.33 | 46.61 | 46.24 | 46.48 | 1,772,449 | +0.33(+0.71%) |
Jun 23, 2023 | 45.90 | 46.43 | 45.76 | 46.15 | 4,725,321 | -0.21(-0.45%) |
Jun 22, 2023 | 46.67 | 46.77 | 45.97 | 46.36 | 2,823,868 | -0.60(-1.27%) |
Jun 21, 2023 | 46.42 | 47.10 | 46.20 | 46.95 | 2,593,260 | +0.59(+1.27%) |
Jun 20, 2023 | 45.75 | 46.68 | 45.75 | 46.37 | 3,472,925 | +0.59(+1.28%) |
Jun 16, 2023 | 46.11 | 46.50 | 45.61 | 45.78 | 2,993,276 | -0.06(-0.13%) |
Jun 15, 2023 | 45.39 | 46.09 | 45.34 | 45.84 | 1,958,070 | +0.34(+0.74%) |
Jun 14, 2023 | 46.04 | 46.04 | 45.37 | 45.50 | 2,072,969 | -0.31(-0.67%) |
Jun 13, 2023 | 45.88 | 46.30 | 45.62 | 45.81 | 2,338,372 | -0.17(-0.37%) |
Jun 12, 2023 | 45.77 | 46.13 | 45.52 | 45.98 | 1,575,589 | +0.24(+0.52%) |
Jun 09, 2023 | 46.32 | 46.35 | 45.47 | 45.74 | 1,937,728 | -0.41(-0.88%) |
Jun 08, 2023 | 45.86 | 46.47 | 45.85 | 46.15 | 1,973,864 | +0.18(+0.39%) |
Jun 07, 2023 | 45.16 | 46.17 | 45.16 | 45.97 | 2,283,235 | +0.88(+1.94%) |
Jun 06, 2023 | 44.60 | 45.23 | 44.50 | 45.09 | 2,004,766 | +0.49(+1.09%) |
Jun 05, 2023 | 44.80 | 45.25 | 44.10 | 44.60 | 2,500,135 | -0.33(-0.73%) |
Jun 02, 2023 | 43.99 | 45.07 | 43.89 | 44.93 | 4,502,686 | +1.39(+3.20%) |
Jun 01, 2023 | 42.95 | 43.84 | 42.52 | 43.54 | 3,495,686 | +0.98(+2.29%) |
May 31, 2023 | 43.14 | 43.20 | 41.99 | 42.56 | 7,313,682 | -0.73(-1.68%) |
May 30, 2023 | 43.31 | 43.48 | 42.65 | 43.29 | 2,932,266 | -0.02(-0.05%) |
May 26, 2023 | 43.08 | 43.53 | 43.07 | 43.31 | 2,743,765 | +0.24(+0.55%) |
May 25, 2023 | 43.05 | 43.35 | 42.71 | 43.07 | 2,399,002 | +0.02(+0.05%) |
May 24, 2023 | 43.32 | 43.36 | 42.82 | 43.05 | 1,648,347 | -0.53(-1.21%) |
May 23, 2023 | 44.24 | 44.48 | 43.57 | 43.58 | 2,171,700 | -1.05(-2.34%) |
May 22, 2023 | 44.64 | 44.94 | 44.53 | 44.62 | 1,954,755 | -0.14(-0.31%) |
May 19, 2023 | 45.25 | 45.39 | 44.41 | 44.76 | 1,751,684 | -0.22(-0.49%) |
May 18, 2023 | 44.32 | 45.01 | 44.05 | 44.98 | 1,603,365 | +0.51(+1.14%) |
May 17, 2023 | 44.74 | 44.81 | 44.19 | 44.48 | 1,785,332 | +0.43(+0.97%) |
May 16, 2023 | 44.13 | 44.27 | 43.84 | 44.05 | 1,996,086 | -0.29(-0.65%) |
May 15, 2023 | 43.99 | 44.45 | 43.71 | 44.34 | 1,732,426 | +0.57(+1.30%) |
May 12, 2023 | 44.05 | 44.40 | 43.49 | 43.77 | 1,842,613 | +0.00(+0.00%) |
May 11, 2023 | 43.69 | 43.87 | 43.22 | 43.77 | 1,689,041 | -0.30(-0.68%) |
May 10, 2023 | 44.80 | 45.02 | 43.87 | 44.07 | 3,323,059 | -0.50(-1.12%) |
May 09, 2023 | 43.93 | 44.59 | 43.78 | 44.57 | 5,926,854 | +0.95(+2.17%) |
May 08, 2023 | 44.07 | 44.31 | 43.39 | 43.62 | 2,171,625 | -0.19(-0.43%) |
May 05, 2023 | 43.52 | 43.91 | 43.27 | 43.81 | 3,169,163 | +0.73(+1.69%) |
May 04, 2023 | 44.41 | 44.47 | 42.75 | 43.08 | 2,964,865 | -1.38(-3.11%) |
May 03, 2023 | 44.76 | 45.08 | 44.27 | 44.47 | 3,191,295 | -0.26(-0.58%) |
May 02, 2023 | 45.11 | 45.46 | 43.51 | 44.72 | 4,563,708 | +0.66(+1.49%) |