Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.79 | 45.03 | 44.32 | 44.32 | 2,095,180 | -0.78(-1.73%) |
Apr 29, 2024 | 45.39 | 45.66 | 44.98 | 45.10 | 1,078,628 | -0.23(-0.51%) |
Apr 26, 2024 | 45.46 | 45.83 | 45.31 | 45.33 | 1,100,335 | -0.14(-0.31%) |
Apr 25, 2024 | 45.61 | 45.79 | 44.89 | 45.47 | 1,199,021 | -0.49(-1.07%) |
Apr 24, 2024 | 45.32 | 46.03 | 45.15 | 45.96 | 1,131,381 | +0.32(+0.70%) |
Apr 23, 2024 | 45.15 | 45.91 | 44.94 | 45.64 | 1,758,628 | +0.47(+1.04%) |
Apr 22, 2024 | 44.45 | 45.37 | 44.29 | 45.17 | 1,316,634 | +0.76(+1.71%) |
Apr 19, 2024 | 43.39 | 44.42 | 43.20 | 44.41 | 1,416,904 | +1.01(+2.33%) |
Apr 18, 2024 | 43.23 | 43.72 | 43.05 | 43.40 | 1,227,836 | +0.30(+0.70%) |
Apr 17, 2024 | 43.37 | 43.66 | 43.01 | 43.10 | 2,241,321 | +0.05(+0.12%) |
Apr 16, 2024 | 43.35 | 43.39 | 42.77 | 43.05 | 1,415,558 | -0.56(-1.28%) |
Apr 15, 2024 | 44.12 | 44.61 | 43.27 | 43.61 | 1,659,448 | -0.18(-0.41%) |
Apr 12, 2024 | 43.76 | 44.10 | 43.59 | 43.79 | 1,356,749 | -0.44(-0.99%) |
Apr 11, 2024 | 44.42 | 44.49 | 43.64 | 44.23 | 1,417,348 | -0.05(-0.11%) |
Apr 10, 2024 | 45.22 | 45.22 | 43.98 | 44.28 | 2,506,854 | -1.91(-4.14%) |
Apr 09, 2024 | 46.16 | 46.43 | 45.82 | 46.19 | 1,079,924 | +0.12(+0.26%) |
Apr 08, 2024 | 45.57 | 46.19 | 45.44 | 46.07 | 1,128,988 | +0.70(+1.54%) |
Apr 05, 2024 | 45.08 | 45.60 | 45.01 | 45.37 | 997,109 | +0.15(+0.33%) |
Apr 04, 2024 | 45.96 | 46.34 | 45.13 | 45.22 | 1,400,573 | -0.29(-0.64%) |
Apr 03, 2024 | 45.45 | 45.84 | 45.29 | 45.51 | 1,868,866 | -0.03(-0.07%) |
Apr 02, 2024 | 45.89 | 45.94 | 45.41 | 45.54 | 1,627,306 | -0.73(-1.58%) |
Apr 01, 2024 | 47.06 | 47.15 | 46.23 | 46.27 | 1,737,058 | -0.83(-1.76%) |
Mar 28, 2024 | 46.74 | 47.26 | 46.71 | 47.10 | 2,835,898 | +0.25(+0.53%) |
Mar 27, 2024 | 45.61 | 46.86 | 45.61 | 46.85 | 2,185,478 | +1.46(+3.22%) |
Mar 26, 2024 | 45.78 | 45.96 | 45.34 | 45.39 | 1,347,297 | -0.12(-0.26%) |
Mar 25, 2024 | 45.43 | 45.94 | 45.43 | 45.51 | 1,666,367 | +0.10(+0.22%) |
Mar 22, 2024 | 46.22 | 46.59 | 45.35 | 45.41 | 3,269,972 | -0.90(-1.94%) |
Mar 21, 2024 | 45.92 | 46.64 | 45.90 | 46.31 | 2,028,932 | +0.66(+1.45%) |
Mar 20, 2024 | 44.18 | 46.01 | 44.08 | 45.65 | 3,142,398 | +1.31(+2.95%) |
Mar 19, 2024 | 43.96 | 44.55 | 43.87 | 44.34 | 2,342,734 | +0.20(+0.45%) |
Mar 18, 2024 | 44.25 | 44.36 | 43.90 | 44.14 | 2,331,027 | -0.12(-0.27%) |
Mar 15, 2024 | 43.79 | 44.65 | 43.79 | 44.26 | 5,405,273 | +0.16(+0.36%) |
Mar 14, 2024 | 44.82 | 45.01 | 43.82 | 44.10 | 2,893,120 | -0.88(-1.96%) |
Mar 13, 2024 | 44.92 | 45.45 | 44.78 | 44.98 | 1,921,682 | +0.10(+0.22%) |
Mar 12, 2024 | 45.05 | 45.29 | 44.70 | 44.88 | 3,340,814 | -0.23(-0.51%) |
Mar 11, 2024 | 44.93 | 45.30 | 44.76 | 45.11 | 1,667,878 | +0.03(+0.07%) |
Mar 08, 2024 | 45.51 | 45.82 | 45.04 | 45.08 | 2,307,953 | -0.02(-0.04%) |
Mar 07, 2024 | 45.37 | 45.76 | 44.98 | 45.10 | 2,095,848 | +0.07(+0.15%) |
Mar 06, 2024 | 44.91 | 45.56 | 44.15 | 45.03 | 7,070,797 | -0.11(-0.24%) |
Mar 05, 2024 | 43.59 | 45.36 | 43.59 | 45.14 | 11,755,946 | +1.32(+3.01%) |
Mar 04, 2024 | 44.14 | 44.49 | 43.77 | 43.82 | 12,788,261 | +0.04(+0.09%) |
Mar 01, 2024 | 43.70 | 43.90 | 43.04 | 43.78 | 1,851,728 | -0.33(-0.74%) |
Feb 29, 2024 | 44.12 | 44.58 | 43.76 | 44.11 | 1,993,223 | +0.54(+1.23%) |
Feb 28, 2024 | 43.59 | 44.01 | 43.49 | 43.57 | 1,915,476 | -0.31(-0.70%) |
Feb 27, 2024 | 43.61 | 43.97 | 43.54 | 43.88 | 1,800,933 | +0.48(+1.10%) |
Feb 26, 2024 | 43.55 | 44.03 | 43.19 | 43.41 | 1,764,644 | -0.38(-0.86%) |
Feb 23, 2024 | 43.77 | 44.11 | 43.48 | 43.78 | 2,856,782 | +0.03(+0.07%) |
Feb 22, 2024 | 43.75 | 44.10 | 43.48 | 43.75 | 2,551,101 | +0.10(+0.23%) |
Feb 21, 2024 | 43.63 | 43.79 | 43.29 | 43.65 | 1,689,486 | -0.19(-0.43%) |
Feb 20, 2024 | 43.58 | 44.12 | 43.54 | 43.84 | 1,522,966 | -0.29(-0.65%) |
Feb 16, 2024 | 44.35 | 44.49 | 43.80 | 44.13 | 1,695,819 | -0.40(-0.89%) |
Feb 15, 2024 | 43.61 | 44.76 | 43.55 | 44.53 | 1,935,443 | +1.16(+2.68%) |
Feb 14, 2024 | 43.01 | 43.40 | 42.65 | 43.37 | 2,025,609 | +0.81(+1.91%) |
Feb 13, 2024 | 42.89 | 43.14 | 41.94 | 42.55 | 6,595,292 | -1.58(-3.58%) |
Feb 12, 2024 | 43.36 | 44.55 | 43.36 | 44.13 | 2,600,508 | +0.72(+1.67%) |
Feb 09, 2024 | 42.89 | 43.46 | 42.46 | 43.41 | 1,645,970 | +0.56(+1.30%) |
Feb 08, 2024 | 42.44 | 42.92 | 42.31 | 42.85 | 1,445,849 | +0.13(+0.30%) |
Feb 07, 2024 | 42.80 | 42.93 | 41.84 | 42.72 | 2,983,992 | -0.02(-0.05%) |
Feb 06, 2024 | 43.00 | 43.47 | 42.51 | 42.74 | 1,887,006 | -0.30(-0.69%) |
Feb 05, 2024 | 43.32 | 43.36 | 42.71 | 43.04 | 1,966,960 | -0.67(-1.52%) |
Feb 02, 2024 | 42.71 | 43.93 | 42.71 | 43.70 | 5,911,481 | +0.19(+0.43%) |
Feb 01, 2024 | 44.63 | 44.73 | 42.27 | 43.51 | 4,408,004 | -0.95(-2.14%) |
Jan 31, 2024 | 45.12 | 45.85 | 44.43 | 44.47 | 3,718,674 | -1.98(-4.25%) |
Jan 30, 2024 | 46.21 | 46.58 | 46.21 | 46.44 | 1,738,254 | +0.02(+0.04%) |
Jan 29, 2024 | 45.79 | 46.42 | 45.69 | 46.42 | 1,332,386 | +0.59(+1.28%) |
Jan 26, 2024 | 45.66 | 46.20 | 45.59 | 45.84 | 985,328 | +0.23(+0.50%) |
Jan 25, 2024 | 45.92 | 46.15 | 45.08 | 45.61 | 1,219,494 | -0.12(-0.26%) |
Jan 24, 2024 | 45.53 | 46.12 | 45.46 | 45.73 | 1,363,278 | +0.45(+0.99%) |
Jan 23, 2024 | 45.77 | 45.97 | 45.14 | 45.28 | 1,083,664 | -0.38(-0.83%) |
Jan 22, 2024 | 45.10 | 45.71 | 45.06 | 45.66 | 1,612,037 | +0.72(+1.59%) |
Jan 19, 2024 | 44.04 | 44.94 | 43.69 | 44.94 | 1,638,088 | +1.07(+2.44%) |
Jan 18, 2024 | 43.85 | 44.04 | 43.38 | 43.87 | 1,391,767 | +0.23(+0.52%) |
Jan 17, 2024 | 43.22 | 43.95 | 43.02 | 43.64 | 1,984,154 | -0.19(-0.43%) |
Jan 16, 2024 | 43.85 | 44.20 | 43.57 | 43.83 | 1,941,526 | -0.66(-1.47%) |
Jan 12, 2024 | 45.00 | 45.38 | 44.11 | 44.49 | 1,947,629 | -0.38(-0.84%) |
Jan 11, 2024 | 45.03 | 45.09 | 44.24 | 44.86 | 1,612,355 | -0.48(-1.05%) |
Jan 10, 2024 | 45.09 | 45.39 | 44.85 | 45.34 | 2,006,956 | +0.11(+0.24%) |
Jan 09, 2024 | 45.23 | 45.43 | 45.04 | 45.23 | 1,223,536 | -0.54(-1.17%) |
Jan 08, 2024 | 45.28 | 45.80 | 45.04 | 45.77 | 2,818,795 | +0.42(+0.92%) |
Jan 05, 2024 | 44.66 | 45.80 | 44.61 | 45.35 | 1,823,838 | +0.46(+1.02%) |
Jan 04, 2024 | 44.57 | 45.33 | 44.57 | 44.89 | 1,478,084 | +0.27(+0.60%) |
Jan 03, 2024 | 45.35 | 45.36 | 44.57 | 44.63 | 1,913,841 | -1.25(-2.73%) |
Jan 02, 2024 | 45.32 | 46.28 | 45.23 | 45.88 | 1,532,276 | +0.18(+0.39%) |
Dec 29, 2023 | 46.13 | 46.26 | 45.68 | 45.70 | 1,464,239 | -0.60(-1.29%) |
Dec 28, 2023 | 45.99 | 46.36 | 45.99 | 46.29 | 1,158,207 | +0.08(+0.17%) |
Dec 27, 2023 | 46.21 | 46.37 | 45.95 | 46.22 | 1,310,578 | -0.04(-0.09%) |
Dec 26, 2023 | 45.66 | 46.40 | 45.58 | 46.26 | 2,818,541 | +0.61(+1.33%) |
Dec 22, 2023 | 45.63 | 46.09 | 45.43 | 45.65 | 2,636,424 | +0.21(+0.46%) |
Dec 21, 2023 | 45.34 | 45.65 | 44.98 | 45.44 | 1,771,979 | +0.44(+0.97%) |
Dec 20, 2023 | 45.81 | 46.28 | 44.97 | 45.00 | 2,650,212 | -0.98(-2.14%) |
Dec 19, 2023 | 45.42 | 46.15 | 45.22 | 45.99 | 4,301,819 | +0.58(+1.27%) |
Dec 18, 2023 | 45.94 | 46.08 | 45.34 | 45.41 | 7,693,389 | -0.32(-0.71%) |
Dec 15, 2023 | 46.27 | 46.48 | 45.50 | 45.74 | 5,261,521 | -0.62(-1.34%) |
Dec 14, 2023 | 45.52 | 46.71 | 45.40 | 46.36 | 8,233,645 | +1.94(+4.37%) |
Dec 13, 2023 | 42.36 | 44.44 | 42.26 | 44.41 | 5,637,805 | +2.09(+4.94%) |
Dec 12, 2023 | 42.49 | 42.57 | 42.18 | 42.33 | 2,865,029 | -0.20(-0.46%) |
Dec 11, 2023 | 42.38 | 42.69 | 42.32 | 42.52 | 2,282,015 | -0.02(-0.05%) |
Dec 08, 2023 | 42.06 | 42.75 | 41.84 | 42.54 | 3,055,928 | +0.46(+1.10%) |
Dec 07, 2023 | 41.47 | 42.10 | 41.42 | 42.08 | 2,023,611 | +0.71(+1.72%) |
Dec 06, 2023 | 41.61 | 42.58 | 41.32 | 41.37 | 2,690,247 | -0.01(-0.02%) |
Dec 05, 2023 | 41.65 | 41.73 | 41.28 | 41.38 | 3,867,915 | -0.57(-1.36%) |
Dec 04, 2023 | 41.02 | 42.00 | 40.91 | 41.95 | 3,083,316 | +0.51(+1.24%) |
Dec 01, 2023 | 39.52 | 41.51 | 39.40 | 41.44 | 5,490,897 | +1.67(+4.19%) |
Nov 30, 2023 | 39.59 | 40.00 | 39.39 | 39.77 | 2,978,872 | +0.17(+0.42%) |
Nov 29, 2023 | 39.03 | 39.96 | 39.03 | 39.60 | 2,967,123 | +0.79(+2.03%) |
Nov 28, 2023 | 38.76 | 38.89 | 38.41 | 38.82 | 2,646,457 | +0.01(+0.03%) |
Nov 27, 2023 | 38.67 | 38.88 | 38.50 | 38.81 | 4,627,149 | -0.13(-0.33%) |
Nov 24, 2023 | 38.82 | 39.09 | 38.70 | 38.93 | 798,728 | +0.10(+0.25%) |
Nov 22, 2023 | 38.97 | 39.12 | 38.63 | 38.84 | 1,522,242 | +0.19(+0.48%) |
Nov 21, 2023 | 39.21 | 39.27 | 38.61 | 38.65 | 2,245,831 | -0.68(-1.73%) |
Nov 20, 2023 | 39.20 | 39.44 | 38.93 | 39.33 | 4,374,502 | -0.04(-0.10%) |
Nov 17, 2023 | 39.15 | 39.50 | 39.00 | 39.37 | 2,615,216 | +0.56(+1.45%) |
Nov 16, 2023 | 39.14 | 39.32 | 38.58 | 38.81 | 2,188,485 | -0.44(-1.13%) |
Nov 15, 2023 | 38.74 | 39.48 | 38.73 | 39.25 | 3,910,608 | +0.52(+1.35%) |
Nov 14, 2023 | 37.62 | 39.10 | 37.62 | 38.73 | 3,805,139 | +2.28(+6.25%) |
Nov 13, 2023 | 36.21 | 36.56 | 35.96 | 36.45 | 1,966,862 | +0.01(+0.03%) |
Nov 10, 2023 | 36.33 | 36.50 | 35.93 | 36.44 | 1,842,647 | +0.31(+0.85%) |
Nov 09, 2023 | 36.79 | 36.91 | 36.01 | 36.14 | 2,444,984 | -0.54(-1.48%) |
Nov 08, 2023 | 37.14 | 37.14 | 36.56 | 36.68 | 1,592,556 | -0.37(-1.01%) |
Nov 07, 2023 | 37.14 | 37.37 | 36.90 | 37.05 | 1,444,903 | -0.32(-0.84%) |
Nov 06, 2023 | 37.87 | 38.09 | 37.16 | 37.37 | 2,193,623 | -0.53(-1.40%) |
Nov 03, 2023 | 37.58 | 38.26 | 37.58 | 37.90 | 2,363,254 | +1.18(+3.22%) |
Nov 02, 2023 | 35.42 | 36.76 | 35.40 | 36.72 | 4,854,639 | +1.73(+4.96%) |
Nov 01, 2023 | 34.81 | 35.10 | 34.50 | 34.98 | 2,041,000 | +0.17(+0.48%) |
Oct 31, 2023 | 34.65 | 34.92 | 34.42 | 34.81 | 1,127,984 | +0.20(+0.57%) |
Oct 30, 2023 | 34.52 | 34.77 | 34.19 | 34.62 | 1,975,688 | +0.44(+1.30%) |
Oct 27, 2023 | 34.85 | 34.85 | 33.88 | 34.17 | 3,231,013 | -0.73(-2.09%) |
Oct 26, 2023 | 34.15 | 35.18 | 34.02 | 34.90 | 3,204,402 | +0.90(+2.64%) |
Oct 25, 2023 | 33.90 | 34.21 | 33.48 | 34.01 | 3,601,194 | -0.17(-0.49%) |
Oct 24, 2023 | 34.44 | 34.63 | 33.85 | 34.17 | 4,352,267 | -0.08(-0.23%) |
Oct 23, 2023 | 34.28 | 34.87 | 34.19 | 34.25 | 3,978,105 | -0.12(-0.34%) |
Oct 20, 2023 | 35.58 | 35.58 | 34.36 | 34.37 | 5,706,728 | -1.25(-3.51%) |
Oct 19, 2023 | 36.05 | 36.67 | 35.53 | 35.62 | 4,746,835 | -0.43(-1.20%) |
Oct 18, 2023 | 36.57 | 36.71 | 35.96 | 36.06 | 3,336,153 | -0.94(-2.53%) |
Oct 17, 2023 | 36.06 | 37.37 | 36.03 | 36.99 | 3,555,714 | +0.71(+1.96%) |
Oct 16, 2023 | 35.88 | 36.36 | 35.80 | 36.28 | 3,504,161 | +0.82(+2.31%) |
Oct 13, 2023 | 36.27 | 36.44 | 35.32 | 35.46 | 4,465,348 | -0.50(-1.40%) |
Oct 12, 2023 | 36.43 | 36.43 | 35.66 | 35.97 | 2,985,114 | -0.48(-1.33%) |
Oct 11, 2023 | 36.42 | 36.90 | 36.08 | 36.45 | 1,590,134 | +0.12(+0.33%) |
Oct 10, 2023 | 36.15 | 36.65 | 36.10 | 36.33 | 4,846,647 | +0.50(+1.40%) |
Oct 09, 2023 | 35.45 | 36.02 | 35.41 | 35.83 | 1,486,319 | +0.04(+0.11%) |
Oct 06, 2023 | 35.25 | 36.19 | 35.02 | 35.79 | 2,977,052 | +0.13(+0.36%) |
Oct 05, 2023 | 34.98 | 35.75 | 34.94 | 35.66 | 3,642,746 | +0.55(+1.57%) |
Oct 04, 2023 | 34.92 | 35.17 | 34.49 | 35.11 | 2,169,215 | +0.30(+0.85%) |
Oct 03, 2023 | 35.29 | 35.34 | 34.63 | 34.81 | 4,951,593 | -0.72(-2.03%) |
Oct 02, 2023 | 36.26 | 36.39 | 35.40 | 35.53 | 2,642,305 | -0.79(-2.17%) |
Sep 29, 2023 | 36.38 | 36.83 | 36.24 | 36.32 | 2,043,757 | +0.24(+0.66%) |
Sep 28, 2023 | 35.70 | 36.36 | 35.70 | 36.09 | 2,654,653 | +0.38(+1.08%) |
Sep 27, 2023 | 36.03 | 36.03 | 35.38 | 35.70 | 1,991,395 | -0.15(-0.41%) |
Sep 26, 2023 | 36.05 | 36.51 | 35.79 | 35.85 | 1,941,823 | -0.61(-1.68%) |
Sep 25, 2023 | 35.87 | 36.46 | 36.27 | 36.46 | 1,401,535 | +0.43(+1.20%) |
Sep 22, 2023 | 36.29 | 36.40 | 35.93 | 36.03 | 1,494,479 | -0.19(-0.52%) |
Sep 21, 2023 | 36.54 | 36.76 | 36.15 | 36.21 | 2,542,109 | -0.53(-1.45%) |
Sep 20, 2023 | 37.28 | 37.58 | 36.75 | 36.75 | 2,751,740 | -0.32(-0.85%) |
Sep 19, 2023 | 37.22 | 37.51 | 36.84 | 37.06 | 2,012,249 | -0.15(-0.40%) |
Sep 18, 2023 | 37.58 | 37.58 | 37.05 | 37.21 | 2,844,353 | -0.43(-1.13%) |
Sep 15, 2023 | 37.53 | 37.81 | 37.27 | 37.64 | 3,592,296 | -0.14(-0.36%) |
Sep 14, 2023 | 37.45 | 37.95 | 37.45 | 37.77 | 3,257,915 | +0.60(+1.60%) |
Sep 13, 2023 | 37.81 | 37.92 | 36.97 | 37.18 | 2,243,115 | -0.42(-1.12%) |
Sep 12, 2023 | 37.21 | 37.89 | 37.15 | 37.60 | 2,631,815 | +0.38(+1.02%) |
Sep 11, 2023 | 37.44 | 37.84 | 37.17 | 37.22 | 2,449,299 | -0.05(-0.13%) |
Sep 08, 2023 | 36.97 | 37.36 | 36.53 | 37.26 | 3,697,155 | +0.34(+0.93%) |
Sep 07, 2023 | 37.20 | 37.47 | 36.82 | 36.92 | 1,675,036 | -0.46(-1.23%) |
Sep 06, 2023 | 38.05 | 38.29 | 37.15 | 37.38 | 3,920,545 | -0.80(-2.10%) |
Sep 05, 2023 | 38.67 | 38.89 | 38.16 | 38.18 | 5,278,506 | -0.71(-1.83%) |
Sep 01, 2023 | 38.50 | 39.05 | 38.45 | 38.89 | 4,629,249 | +0.76(+2.00%) |
Aug 31, 2023 | 38.06 | 38.35 | 37.89 | 38.13 | 4,328,868 | +0.12(+0.31%) |
Aug 30, 2023 | 38.17 | 38.29 | 37.87 | 38.02 | 2,389,892 | -0.19(-0.49%) |
Aug 29, 2023 | 37.83 | 38.40 | 37.50 | 38.20 | 1,805,770 | +0.46(+1.22%) |
Aug 28, 2023 | 37.46 | 38.04 | 37.42 | 37.74 | 1,843,534 | +0.47(+1.26%) |
Aug 25, 2023 | 37.65 | 37.88 | 36.82 | 37.27 | 1,822,184 | -0.16(-0.42%) |
Aug 24, 2023 | 37.29 | 37.98 | 37.19 | 37.43 | 1,754,155 | +0.11(+0.29%) |
Aug 23, 2023 | 36.74 | 37.37 | 36.54 | 37.32 | 1,543,496 | +0.50(+1.35%) |
Aug 22, 2023 | 37.70 | 37.97 | 36.79 | 36.83 | 2,664,014 | -0.94(-2.48%) |
Aug 21, 2023 | 38.09 | 38.23 | 37.45 | 37.76 | 1,911,581 | -0.26(-0.69%) |
Aug 18, 2023 | 37.67 | 38.23 | 37.51 | 38.03 | 1,523,679 | +0.03(+0.08%) |
Aug 17, 2023 | 38.27 | 38.42 | 37.87 | 38.00 | 1,790,860 | -0.04(-0.10%) |
Aug 16, 2023 | 38.33 | 38.62 | 37.99 | 38.04 | 2,449,111 | -0.46(-1.19%) |
Aug 15, 2023 | 39.13 | 39.18 | 38.38 | 38.49 | 2,894,719 | -1.23(-3.10%) |
Aug 14, 2023 | 40.07 | 40.07 | 39.51 | 39.72 | 1,474,796 | -0.62(-1.55%) |
Aug 11, 2023 | 39.96 | 40.44 | 39.89 | 40.35 | 1,400,544 | +0.16(+0.39%) |
Aug 10, 2023 | 40.53 | 40.82 | 40.00 | 40.19 | 2,639,347 | -0.02(-0.05%) |
Aug 09, 2023 | 40.60 | 40.66 | 40.06 | 40.21 | 1,947,834 | -0.57(-1.39%) |
Aug 08, 2023 | 40.17 | 40.82 | 39.61 | 40.78 | 2,477,679 | -0.55(-1.32%) |
Aug 07, 2023 | 41.06 | 41.35 | 40.87 | 41.33 | 1,900,396 | +0.43(+1.05%) |
Aug 04, 2023 | 40.63 | 41.32 | 40.58 | 40.90 | 1,762,899 | +0.12(+0.29%) |
Aug 03, 2023 | 40.22 | 40.90 | 39.97 | 40.78 | 2,170,862 | +0.44(+1.09%) |
Aug 02, 2023 | 39.99 | 40.38 | 39.71 | 40.34 | 2,065,239 | -0.21(-0.53%) |
Aug 01, 2023 | 40.73 | 40.73 | 40.02 | 40.55 | 1,670,731 | -0.41(-1.00%) |
Jul 31, 2023 | 41.02 | 41.29 | 40.69 | 40.96 | 3,032,183 | +0.02(+0.05%) |
Jul 28, 2023 | 40.98 | 41.12 | 40.53 | 40.94 | 1,586,428 | +0.49(+1.21%) |
Jul 27, 2023 | 41.46 | 41.57 | 40.30 | 40.46 | 3,681,635 | -0.62(-1.50%) |
Jul 26, 2023 | 40.20 | 41.28 | 40.14 | 41.07 | 4,103,942 | +1.47(+3.72%) |
Jul 25, 2023 | 40.08 | 40.34 | 39.52 | 39.60 | 4,917,500 | -0.50(-1.24%) |
Jul 24, 2023 | 39.25 | 40.21 | 39.25 | 40.10 | 4,099,800 | +0.79(+2.01%) |
Jul 21, 2023 | 40.03 | 40.11 | 39.23 | 39.30 | 3,014,134 | -0.48(-1.20%) |
Jul 20, 2023 | 39.74 | 39.88 | 39.15 | 39.78 | 5,922,267 | -0.05(-0.12%) |
Jul 19, 2023 | 38.97 | 39.91 | 38.68 | 39.83 | 4,564,810 | +1.06(+2.75%) |
Jul 18, 2023 | 37.46 | 38.82 | 37.40 | 38.77 | 4,230,417 | +1.32(+3.52%) |
Jul 17, 2023 | 36.75 | 37.61 | 36.61 | 37.45 | 2,163,357 | +0.63(+1.72%) |
Jul 14, 2023 | 37.93 | 37.93 | 36.60 | 36.82 | 3,639,620 | -0.72(-1.92%) |
Jul 13, 2023 | 37.16 | 37.69 | 36.86 | 37.54 | 2,531,082 | +0.63(+1.72%) |
Jul 12, 2023 | 36.86 | 37.37 | 36.73 | 36.90 | 4,130,490 | +0.64(+1.78%) |
Jul 11, 2023 | 35.98 | 36.34 | 35.66 | 36.26 | 2,052,570 | +0.50(+1.39%) |
Jul 10, 2023 | 35.38 | 36.14 | 35.24 | 35.76 | 2,227,064 | +0.27(+0.77%) |
Jul 07, 2023 | 34.77 | 35.82 | 34.77 | 35.49 | 3,720,548 | +0.67(+1.94%) |
Jul 06, 2023 | 34.78 | 34.86 | 34.22 | 34.81 | 3,026,565 | -0.57(-1.60%) |
Jul 05, 2023 | 35.48 | 35.85 | 35.09 | 35.38 | 2,398,025 | -0.44(-1.23%) |
Jul 03, 2023 | 35.21 | 35.98 | 35.16 | 35.82 | 1,593,056 | +0.67(+1.92%) |
Jun 30, 2023 | 35.67 | 35.77 | 35.13 | 35.15 | 1,961,300 | -0.20(-0.55%) |
Jun 29, 2023 | 35.18 | 35.59 | 35.08 | 35.34 | 2,431,273 | +0.61(+1.77%) |
Jun 28, 2023 | 34.76 | 34.81 | 34.31 | 34.73 | 2,341,587 | -0.13(-0.36%) |
Jun 27, 2023 | 34.37 | 35.10 | 34.06 | 34.85 | 3,188,738 | +0.53(+1.54%) |
Jun 26, 2023 | 34.21 | 34.80 | 34.13 | 34.33 | 2,447,414 | +0.34(+1.01%) |
Jun 23, 2023 | 34.06 | 34.42 | 33.84 | 33.98 | 3,489,642 | -0.45(-1.30%) |
Jun 22, 2023 | 35.25 | 35.35 | 34.26 | 34.43 | 4,155,519 | -0.95(-2.68%) |
Jun 21, 2023 | 35.69 | 35.77 | 35.29 | 35.38 | 2,611,477 | -0.42(-1.17%) |
Jun 20, 2023 | 36.10 | 36.10 | 35.54 | 35.80 | 3,376,510 | -0.38(-1.05%) |
Jun 16, 2023 | 36.79 | 36.81 | 35.92 | 36.18 | 3,184,522 | -0.41(-1.11%) |
Jun 15, 2023 | 35.72 | 36.68 | 36.59 | 2,551,492 | +4.37(+13.56%) | |
May 08, 2023 | 33.19 | 33.34 | 32.12 | 32.22 | 2,678,160 | -0.37(-1.13%) |
May 05, 2023 | 32.27 | 32.68 | 31.76 | 32.59 | 6,920,223 | +1.69(+5.49%) |
May 04, 2023 | 31.21 | 31.66 | 29.88 | 30.89 | 14,885,236 | -1.46(-4.52%) |
May 03, 2023 | 33.04 | 33.71 | 32.26 | 32.35 | 8,144,593 | -0.53(-1.62%) |
May 02, 2023 | 34.57 | 34.57 | 32.29 | 32.89 | 8,033,527 | -1.80(-5.19%) |