Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.15 | 41.63 | 40.48 | 40.64 | 13,545,207 | -1.62(-3.83%) |
Apr 29, 2024 | 42.57 | 42.92 | 41.51 | 42.26 | 13,019,983 | -0.47(-1.10%) |
Apr 26, 2024 | 43.24 | 43.39 | 42.50 | 42.73 | 14,689,224 | -0.68(-1.57%) |
Apr 25, 2024 | 40.33 | 43.91 | 39.98 | 43.41 | 36,592,644 | +4.81(+12.46%) |
Apr 24, 2024 | 37.42 | 38.74 | 37.26 | 38.60 | 11,975,512 | +0.89(+2.36%) |
Apr 23, 2024 | 37.00 | 37.81 | 36.60 | 37.71 | 12,185,283 | +0.25(+0.67%) |
Apr 22, 2024 | 37.65 | 38.28 | 37.37 | 37.46 | 14,154,339 | -1.56(-4.00%) |
Apr 19, 2024 | 38.50 | 39.21 | 38.35 | 39.02 | 10,441,334 | +0.47(+1.22%) |
Apr 18, 2024 | 39.14 | 39.20 | 38.25 | 38.55 | 6,418,771 | -0.01(-0.03%) |
Apr 17, 2024 | 38.27 | 38.99 | 37.98 | 38.56 | 10,809,366 | +0.45(+1.18%) |
Apr 16, 2024 | 37.90 | 38.44 | 37.38 | 38.11 | 11,831,485 | -0.33(-0.86%) |
Apr 15, 2024 | 38.88 | 38.96 | 37.77 | 38.44 | 11,520,917 | -0.20(-0.52%) |
Apr 12, 2024 | 40.20 | 41.30 | 38.30 | 38.64 | 24,342,152 | -0.43(-1.10%) |
Apr 11, 2024 | 39.32 | 39.47 | 38.35 | 39.07 | 11,534,857 | +0.01(+0.03%) |
Apr 10, 2024 | 38.70 | 39.27 | 38.21 | 39.06 | 12,582,398 | -0.61(-1.54%) |
Apr 09, 2024 | 40.17 | 40.78 | 39.45 | 39.67 | 14,873,499 | +0.27(+0.69%) |
Apr 08, 2024 | 40.00 | 40.14 | 39.17 | 39.40 | 16,280,734 | -0.25(-0.63%) |
Apr 05, 2024 | 37.73 | 39.92 | 37.56 | 39.65 | 21,094,460 | +1.93(+5.12%) |
Apr 04, 2024 | 37.29 | 38.21 | 36.98 | 37.72 | 16,419,801 | +0.49(+1.32%) |
Apr 03, 2024 | 36.76 | 37.42 | 36.67 | 37.23 | 15,543,013 | +0.44(+1.20%) |
Apr 02, 2024 | 36.65 | 37.00 | 36.44 | 36.79 | 15,000,481 | +0.36(+0.99%) |
Apr 01, 2024 | 36.96 | 37.08 | 36.10 | 36.43 | 12,471,830 | +0.59(+1.65%) |
Mar 28, 2024 | 35.74 | 36.00 | 35.98 | 35.84 | 15,143,962 | +0.59(+1.67%) |
Mar 27, 2024 | 34.31 | 35.28 | 34.18 | 35.25 | 10,664,427 | +1.25(+3.68%) |
Mar 26, 2024 | 34.68 | 34.74 | 34.00 | 34.00 | 9,553,941 | +0.08(+0.24%) |
Mar 25, 2024 | 34.02 | 34.74 | 33.86 | 33.92 | 9,283,398 | +0.15(+0.44%) |
Mar 22, 2024 | 34.33 | 34.53 | 33.09 | 33.77 | 9,521,393 | -0.76(-2.20%) |
Mar 21, 2024 | 34.95 | 35.53 | 34.48 | 34.53 | 13,154,087 | +0.23(+0.67%) |
Mar 20, 2024 | 33.45 | 34.69 | 33.29 | 34.30 | 11,568,290 | +0.74(+2.21%) |
Mar 19, 2024 | 34.08 | 34.16 | 33.36 | 33.56 | 13,679,536 | -0.86(-2.50%) |
Mar 18, 2024 | 33.69 | 34.65 | 33.59 | 34.42 | 14,960,887 | +0.54(+1.59%) |
Mar 15, 2024 | 33.48 | 34.06 | 33.37 | 33.88 | 53,029,564 | -0.33(-0.96%) |
Mar 14, 2024 | 33.84 | 34.57 | 33.66 | 34.21 | 18,884,252 | -0.16(-0.47%) |
Mar 13, 2024 | 34.14 | 34.63 | 34.04 | 34.37 | 15,758,511 | +0.49(+1.45%) |
Mar 12, 2024 | 34.49 | 34.50 | 33.67 | 33.88 | 14,184,537 | -1.36(-3.86%) |
Mar 11, 2024 | 34.13 | 35.46 | 33.89 | 35.24 | 20,387,420 | +1.33(+3.92%) |
Mar 08, 2024 | 34.14 | 34.35 | 33.76 | 33.91 | 13,746,236 | +0.02(+0.06%) |
Mar 07, 2024 | 33.99 | 34.23 | 33.60 | 33.89 | 10,830,650 | +0.27(+0.80%) |
Mar 06, 2024 | 33.65 | 34.28 | 33.51 | 33.62 | 13,593,381 | +0.28(+0.84%) |
Mar 05, 2024 | 34.00 | 34.30 | 33.22 | 33.34 | 16,356,920 | -0.14(-0.42%) |
Mar 04, 2024 | 31.72 | 33.63 | 31.67 | 33.48 | 30,750,764 | +1.79(+5.65%) |
Mar 01, 2024 | 31.38 | 32.08 | 30.69 | 31.69 | 17,153,090 | +0.68(+2.21%) |
Feb 29, 2024 | 30.53 | 31.24 | 30.27 | 31.01 | 18,614,804 | +1.37(+4.62%) |
Feb 28, 2024 | 29.36 | 29.82 | 29.19 | 29.64 | 12,775,379 | +0.01(+0.03%) |
Feb 27, 2024 | 29.95 | 30.03 | 29.52 | 29.63 | 13,466,079 | -0.15(-0.50%) |
Feb 26, 2024 | 30.39 | 30.58 | 29.51 | 29.78 | 23,762,530 | -1.26(-4.06%) |
Feb 23, 2024 | 30.83 | 31.23 | 29.94 | 31.04 | 21,885,912 | +0.39(+1.26%) |
Feb 22, 2024 | 32.74 | 32.93 | 30.47 | 30.65 | 30,817,782 | -2.52(-7.60%) |
Feb 21, 2024 | 32.95 | 33.22 | 32.43 | 33.17 | 13,482,699 | +0.24(+0.72%) |
Feb 20, 2024 | 33.37 | 33.54 | 32.77 | 32.93 | 9,561,137 | -0.24(-0.72%) |
Feb 16, 2024 | 32.67 | 33.37 | 32.58 | 33.17 | 9,543,781 | +0.35(+1.06%) |
Feb 15, 2024 | 32.33 | 33.14 | 32.30 | 32.82 | 11,256,987 | +0.95(+2.99%) |
Feb 14, 2024 | 31.70 | 31.90 | 31.37 | 31.87 | 9,982,613 | +0.08(+0.25%) |
Feb 13, 2024 | 32.50 | 32.60 | 31.49 | 31.79 | 14,277,136 | -1.51(-4.53%) |
Feb 12, 2024 | 32.53 | 33.42 | 32.35 | 33.30 | 9,931,384 | +0.76(+2.35%) |
Feb 09, 2024 | 32.98 | 32.98 | 32.29 | 32.53 | 10,761,130 | -0.55(-1.65%) |
Feb 08, 2024 | 33.18 | 33.33 | 32.97 | 33.08 | 8,207,202 | -0.31(-0.92%) |
Feb 07, 2024 | 33.49 | 33.50 | 33.04 | 33.39 | 8,310,024 | -0.01(-0.03%) |
Feb 06, 2024 | 33.22 | 33.48 | 32.82 | 33.40 | 9,576,519 | +0.30(+0.90%) |
Feb 05, 2024 | 33.42 | 33.68 | 33.09 | 33.10 | 12,163,309 | -1.04(-3.05%) |
Feb 02, 2024 | 34.50 | 34.61 | 33.54 | 34.14 | 17,251,092 | -1.19(-3.37%) |
Feb 01, 2024 | 34.41 | 35.33 | 34.40 | 35.33 | 11,957,793 | +1.09(+3.19%) |
Jan 31, 2024 | 34.61 | 35.15 | 34.23 | 34.24 | 12,656,286 | +0.00(+0.00%) |
Jan 30, 2024 | 34.48 | 34.54 | 33.93 | 34.24 | 7,692,201 | -0.14(-0.40%) |
Jan 29, 2024 | 34.27 | 34.38 | 33.81 | 34.38 | 13,191,394 | +0.44(+1.29%) |
Jan 26, 2024 | 34.23 | 34.34 | 33.89 | 33.94 | 9,574,917 | -0.28(-0.81%) |
Jan 25, 2024 | 34.72 | 34.74 | 33.99 | 34.22 | 11,030,717 | +0.05(+0.15%) |
Jan 24, 2024 | 35.73 | 36.11 | 34.14 | 34.17 | 13,625,240 | -0.91(-2.60%) |
Jan 23, 2024 | 34.97 | 35.15 | 34.74 | 35.08 | 7,578,937 | +0.36(+1.03%) |
Jan 22, 2024 | 34.04 | 34.85 | 33.93 | 34.73 | 12,042,059 | +0.42(+1.21%) |
Jan 19, 2024 | 34.30 | 34.41 | 33.94 | 34.31 | 10,808,859 | -0.04(-0.12%) |
Jan 18, 2024 | 34.54 | 34.57 | 34.12 | 34.35 | 10,845,246 | -0.11(-0.32%) |
Jan 17, 2024 | 34.96 | 34.96 | 34.43 | 34.46 | 16,229,504 | -1.27(-3.55%) |
Jan 16, 2024 | 36.91 | 36.84 | 35.70 | 35.73 | 11,349,290 | -1.62(-4.33%) |
Jan 12, 2024 | 37.86 | 38.21 | 37.33 | 37.35 | 9,168,449 | +0.12(+0.32%) |
Jan 11, 2024 | 37.68 | 37.79 | 36.91 | 37.23 | 8,444,659 | -0.43(-1.13%) |
Jan 10, 2024 | 38.25 | 38.38 | 37.64 | 37.65 | 8,745,491 | -0.72(-1.89%) |
Jan 09, 2024 | 39.24 | 39.37 | 38.27 | 38.38 | 9,703,342 | -1.54(-3.85%) |
Jan 08, 2024 | 39.33 | 40.17 | 39.04 | 39.92 | 6,754,743 | -0.11(-0.27%) |
Jan 05, 2024 | 39.83 | 40.55 | 39.45 | 40.02 | 6,887,534 | +0.22(+0.55%) |
Jan 04, 2024 | 39.60 | 39.84 | 39.03 | 39.81 | 8,532,829 | +0.12(+0.30%) |
Jan 03, 2024 | 39.62 | 39.92 | 39.13 | 39.69 | 10,454,699 | -0.90(-2.22%) |
Jan 02, 2024 | 40.94 | 41.41 | 40.42 | 40.59 | 8,305,644 | -0.48(-1.16%) |
Dec 29, 2023 | 41.09 | 41.24 | 40.91 | 41.07 | 7,041,335 | -0.31(-0.74%) |
Dec 28, 2023 | 41.77 | 42.09 | 41.35 | 41.37 | 6,308,008 | -0.67(-1.60%) |
Dec 27, 2023 | 41.71 | 42.27 | 41.61 | 42.05 | 7,636,679 | +0.47(+1.12%) |
Dec 26, 2023 | 42.00 | 42.14 | 41.47 | 41.58 | 5,011,451 | -0.15(-0.36%) |
Dec 22, 2023 | 42.02 | 42.47 | 41.68 | 41.73 | 9,208,851 | +0.63(+1.52%) |
Dec 21, 2023 | 41.43 | 41.55 | 40.85 | 41.11 | 7,395,167 | +0.31(+0.75%) |
Dec 20, 2023 | 41.48 | 41.66 | 40.77 | 40.80 | 9,268,330 | -0.65(-1.56%) |
Dec 19, 2023 | 41.10 | 42.04 | 40.88 | 41.44 | 15,767,376 | +0.67(+1.65%) |
Dec 18, 2023 | 40.72 | 40.88 | 40.16 | 40.77 | 13,272,052 | +0.22(+0.54%) |
Dec 15, 2023 | 40.55 | 40.86 | 40.20 | 40.55 | 33,408,224 | -0.28(-0.68%) |
Dec 14, 2023 | 40.65 | 41.36 | 40.51 | 40.83 | 19,009,558 | +1.14(+2.88%) |
Dec 13, 2023 | 37.16 | 39.70 | 36.97 | 39.69 | 19,218,288 | +2.21(+5.90%) |
Dec 12, 2023 | 38.63 | 38.65 | 37.24 | 37.47 | 11,841,586 | -1.09(-2.83%) |
Dec 11, 2023 | 38.40 | 38.70 | 38.02 | 38.57 | 10,602,105 | -0.21(-0.54%) |
Dec 08, 2023 | 38.71 | 39.26 | 38.42 | 38.77 | 9,106,830 | -0.64(-1.64%) |
Dec 07, 2023 | 39.68 | 39.68 | 38.81 | 39.42 | 15,929,757 | +0.04(+0.10%) |
Dec 06, 2023 | 39.76 | 40.04 | 39.23 | 39.38 | 9,556,662 | -0.20(-0.50%) |
Dec 05, 2023 | 40.07 | 40.21 | 39.14 | 39.58 | 15,026,651 | -0.64(-1.60%) |
Dec 04, 2023 | 40.30 | 40.67 | 39.91 | 40.22 | 14,516,252 | -0.65(-1.60%) |
Dec 01, 2023 | 39.94 | 40.97 | 39.77 | 40.88 | 14,291,136 | +1.00(+2.51%) |
Nov 30, 2023 | 39.84 | 40.35 | 39.53 | 39.88 | 22,127,416 | -0.19(-0.47%) |
Nov 29, 2023 | 39.64 | 40.36 | 39.54 | 40.06 | 12,878,829 | +0.21(+0.52%) |
Nov 28, 2023 | 37.93 | 40.06 | 37.73 | 39.86 | 26,956,872 | +2.35(+6.26%) |
Nov 27, 2023 | 37.50 | 37.82 | 37.14 | 37.51 | 11,178,656 | +0.58(+1.57%) |
Nov 24, 2023 | 37.03 | 37.19 | 36.87 | 36.93 | 5,680,027 | -0.10(-0.27%) |
Nov 22, 2023 | 36.84 | 37.11 | 36.70 | 37.03 | 7,785,464 | +0.27(+0.72%) |
Nov 21, 2023 | 36.54 | 37.17 | 36.53 | 36.76 | 11,732,344 | +0.84(+2.35%) |
Nov 20, 2023 | 35.41 | 36.18 | 35.15 | 35.92 | 11,212,374 | +0.21(+0.58%) |
Nov 17, 2023 | 36.18 | 36.22 | 35.58 | 35.71 | 8,499,398 | -0.21(-0.57%) |
Nov 16, 2023 | 35.82 | 36.61 | 35.76 | 35.92 | 12,201,765 | +0.19(+0.52%) |
Nov 15, 2023 | 35.36 | 35.89 | 35.22 | 35.73 | 17,317,072 | +0.27(+0.78%) |
Nov 14, 2023 | 34.28 | 35.74 | 34.15 | 35.45 | 24,408,392 | +1.86(+5.53%) |
Nov 13, 2023 | 33.42 | 34.00 | 33.41 | 33.60 | 20,426,940 | +0.00(+0.00%) |
Nov 10, 2023 | 33.12 | 33.63 | 32.99 | 33.60 | 20,881,706 | +0.25(+0.74%) |
Nov 09, 2023 | 34.10 | 34.54 | 33.33 | 33.35 | 24,808,410 | -0.82(-2.39%) |
Nov 08, 2023 | 35.64 | 35.72 | 33.92 | 34.17 | 18,201,050 | -1.85(-5.13%) |
Nov 07, 2023 | 36.75 | 37.10 | 35.90 | 36.01 | 99,912,152 | -1.20(-3.22%) |
Nov 06, 2023 | 38.31 | 38.44 | 37.17 | 37.21 | 13,594,593 | -1.12(-2.92%) |
Nov 03, 2023 | 37.91 | 38.63 | 37.67 | 38.33 | 12,930,827 | +1.04(+2.79%) |
Nov 02, 2023 | 37.02 | 37.33 | 36.47 | 37.29 | 12,302,275 | +0.68(+1.85%) |
Nov 01, 2023 | 36.94 | 37.10 | 36.01 | 36.61 | 14,185,409 | -0.20(-0.53%) |
Oct 31, 2023 | 37.81 | 37.83 | 36.49 | 36.81 | 16,034,561 | -1.21(-3.18%) |
Oct 30, 2023 | 38.46 | 38.57 | 37.92 | 38.02 | 14,768,150 | -0.27(-0.69%) |
Oct 27, 2023 | 37.20 | 38.44 | 37.13 | 38.28 | 20,951,218 | +1.46(+3.98%) |
Oct 26, 2023 | 36.53 | 37.45 | 36.15 | 36.82 | 60,264,496 | +0.71(+1.96%) |
Oct 25, 2023 | 37.03 | 37.31 | 36.05 | 36.11 | 22,187,046 | -1.66(-4.40%) |
Oct 24, 2023 | 37.46 | 37.89 | 37.27 | 37.77 | 9,977,996 | +0.01(+0.03%) |
Oct 23, 2023 | 37.75 | 37.97 | 37.34 | 37.76 | 10,901,679 | -0.35(-0.93%) |
Oct 20, 2023 | 38.76 | 38.77 | 38.02 | 38.12 | 17,102,928 | -0.64(-1.65%) |
Oct 19, 2023 | 39.08 | 39.14 | 38.48 | 38.76 | 13,784,353 | -0.46(-1.18%) |
Oct 18, 2023 | 39.97 | 40.28 | 39.09 | 39.22 | 10,957,820 | -0.54(-1.36%) |
Oct 17, 2023 | 39.41 | 40.21 | 39.30 | 39.76 | 9,535,516 | +0.41(+1.05%) |
Oct 16, 2023 | 38.74 | 39.66 | 38.51 | 39.34 | 10,907,655 | +0.61(+1.57%) |
Oct 13, 2023 | 39.03 | 39.11 | 38.31 | 38.74 | 15,567,477 | +0.64(+1.68%) |
Oct 12, 2023 | 38.29 | 38.49 | 37.73 | 38.10 | 8,978,650 | -0.32(-0.84%) |
Oct 11, 2023 | 38.04 | 38.44 | 37.75 | 38.42 | 10,077,827 | +0.66(+1.74%) |
Oct 10, 2023 | 37.31 | 37.79 | 36.97 | 37.76 | 9,599,927 | +0.80(+2.15%) |
Oct 09, 2023 | 37.36 | 37.46 | 36.75 | 36.97 | 13,369,202 | -0.17(-0.45%) |
Oct 06, 2023 | 36.04 | 37.28 | 35.82 | 37.13 | 13,607,119 | +1.42(+3.99%) |
Oct 05, 2023 | 34.85 | 35.71 | 34.85 | 35.71 | 9,475,439 | +0.90(+2.60%) |
Oct 04, 2023 | 34.66 | 34.84 | 34.20 | 34.81 | 10,628,013 | +0.22(+0.62%) |
Oct 03, 2023 | 34.63 | 35.27 | 34.54 | 34.59 | 13,125,764 | -0.32(-0.93%) |
Oct 02, 2023 | 35.82 | 35.93 | 34.65 | 34.91 | 11,021,541 | -1.39(-3.82%) |
Sep 29, 2023 | 36.99 | 37.14 | 36.10 | 36.30 | 9,676,656 | -0.08(-0.22%) |
Sep 28, 2023 | 36.45 | 36.67 | 35.96 | 36.38 | 13,142,080 | -0.25(-0.67%) |
Sep 27, 2023 | 38.42 | 38.42 | 36.47 | 36.62 | 16,396,158 | -2.08(-5.38%) |
Sep 26, 2023 | 39.47 | 39.49 | 38.58 | 38.71 | 9,018,102 | -1.06(-2.67%) |
Sep 25, 2023 | 39.89 | 39.83 | 39.47 | 39.77 | 7,475,830 | -0.26(-0.64%) |
Sep 22, 2023 | 40.20 | 40.50 | 40.02 | 40.02 | 6,527,069 | +0.22(+0.54%) |
Sep 21, 2023 | 39.38 | 40.00 | 39.10 | 39.81 | 7,074,828 | -0.42(-1.05%) |
Sep 20, 2023 | 39.78 | 40.66 | 39.70 | 40.23 | 6,896,678 | +0.65(+1.64%) |
Sep 19, 2023 | 39.83 | 39.87 | 39.18 | 39.58 | 10,720,181 | -0.18(-0.44%) |
Sep 18, 2023 | 39.62 | 39.93 | 39.27 | 39.76 | 8,962,282 | +0.14(+0.35%) |
Sep 15, 2023 | 39.20 | 39.89 | 39.05 | 39.62 | 16,714,204 | +0.80(+2.05%) |
Sep 14, 2023 | 38.61 | 39.07 | 38.58 | 38.82 | 10,121,953 | +0.26(+0.66%) |
Sep 13, 2023 | 38.12 | 38.63 | 37.96 | 38.57 | 11,814,208 | +0.43(+1.13%) |
Sep 12, 2023 | 38.12 | 38.51 | 37.83 | 38.14 | 5,570,413 | -0.09(-0.23%) |
Sep 11, 2023 | 38.44 | 38.53 | 38.03 | 38.22 | 5,194,216 | +0.18(+0.46%) |
Sep 08, 2023 | 37.82 | 38.45 | 37.78 | 38.05 | 6,641,765 | +0.36(+0.96%) |
Sep 07, 2023 | 37.66 | 37.91 | 37.41 | 37.68 | 5,274,707 | -0.14(-0.36%) |
Sep 06, 2023 | 37.66 | 38.10 | 37.41 | 37.82 | 6,826,249 | +0.06(+0.16%) |
Sep 05, 2023 | 37.92 | 38.28 | 37.56 | 37.76 | 7,469,015 | -0.47(-1.22%) |
Sep 01, 2023 | 38.80 | 38.99 | 38.18 | 38.23 | 5,051,293 | -0.10(-0.25%) |
Aug 31, 2023 | 38.68 | 38.83 | 38.12 | 38.33 | 6,688,886 | -0.33(-0.86%) |
Aug 30, 2023 | 38.80 | 38.87 | 38.40 | 38.66 | 5,555,587 | +0.23(+0.61%) |
Aug 29, 2023 | 37.73 | 38.44 | 37.49 | 38.42 | 6,930,870 | +0.47(+1.23%) |
Aug 28, 2023 | 37.43 | 38.15 | 37.34 | 37.96 | 5,028,306 | +0.71(+1.91%) |
Aug 25, 2023 | 38.08 | 38.27 | 37.21 | 37.25 | 7,991,227 | -0.73(-1.92%) |
Aug 24, 2023 | 37.69 | 38.35 | 37.23 | 37.98 | 5,828,730 | -0.13(-0.33%) |
Aug 23, 2023 | 37.84 | 38.28 | 37.79 | 38.10 | 7,277,568 | +0.57(+1.53%) |
Aug 22, 2023 | 37.15 | 37.55 | 36.79 | 37.53 | 6,455,427 | +0.34(+0.92%) |
Aug 21, 2023 | 37.37 | 37.37 | 36.96 | 37.19 | 7,481,145 | +0.05(+0.13%) |
Aug 18, 2023 | 37.44 | 37.44 | 36.90 | 37.14 | 6,158,045 | -0.45(-1.19%) |
Aug 17, 2023 | 37.32 | 37.63 | 37.12 | 37.59 | 7,148,953 | +0.36(+0.97%) |
Aug 16, 2023 | 37.36 | 37.60 | 37.15 | 37.23 | 6,723,207 | -0.18(-0.47%) |
Aug 15, 2023 | 38.19 | 38.34 | 37.32 | 37.40 | 8,031,310 | -0.96(-2.51%) |
Aug 14, 2023 | 38.74 | 38.74 | 38.16 | 38.37 | 8,984,902 | -0.71(-1.82%) |
Aug 11, 2023 | 38.59 | 39.10 | 38.51 | 39.08 | 4,360,589 | +0.34(+0.88%) |
Aug 10, 2023 | 39.16 | 39.45 | 38.65 | 38.74 | 6,398,111 | -0.07(-0.18%) |
Aug 09, 2023 | 38.89 | 39.32 | 38.73 | 38.80 | 7,642,787 | +0.07(+0.18%) |
Aug 08, 2023 | 38.95 | 38.95 | 38.50 | 38.74 | 7,890,519 | -0.62(-1.58%) |
Aug 07, 2023 | 39.63 | 39.65 | 39.21 | 39.36 | 5,579,775 | -0.38(-0.95%) |
Aug 04, 2023 | 39.48 | 39.86 | 39.15 | 39.74 | 8,362,968 | +0.42(+1.06%) |
Aug 03, 2023 | 39.53 | 39.79 | 39.09 | 39.32 | 8,109,437 | -0.21(-0.54%) |
Aug 02, 2023 | 40.35 | 40.39 | 39.35 | 39.53 | 9,021,937 | -1.02(-2.52%) |
Aug 01, 2023 | 41.06 | 41.06 | 40.54 | 40.55 | 5,647,063 | -1.18(-2.82%) |
Jul 31, 2023 | 41.32 | 42.26 | 41.20 | 41.73 | 7,989,631 | +0.49(+1.18%) |
Jul 28, 2023 | 41.33 | 41.48 | 40.85 | 41.24 | 5,343,381 | +0.30(+0.74%) |
Jul 27, 2023 | 41.57 | 41.69 | 40.93 | 40.94 | 7,073,880 | -1.30(-3.08%) |
Jul 26, 2023 | 42.07 | 42.58 | 41.68 | 42.25 | 6,499,149 | -0.16(-0.37%) |
Jul 25, 2023 | 42.03 | 42.74 | 41.86 | 42.40 | 6,594,657 | +0.37(+0.88%) |
Jul 24, 2023 | 41.91 | 42.19 | 41.37 | 42.03 | 4,763,274 | +0.02(+0.05%) |
Jul 21, 2023 | 40.98 | 42.16 | 40.88 | 42.01 | 6,521,358 | +0.74(+1.79%) |
Jul 20, 2023 | 42.22 | 42.88 | 41.27 | 41.27 | 13,155,769 | -2.65(-6.04%) |
Jul 19, 2023 | 43.46 | 44.05 | 43.46 | 43.93 | 6,424,189 | +0.19(+0.44%) |
Jul 18, 2023 | 43.75 | 44.46 | 43.51 | 43.73 | 6,208,419 | +0.35(+0.81%) |
Jul 17, 2023 | 43.26 | 43.78 | 43.12 | 43.38 | 5,052,208 | -0.35(-0.80%) |
Jul 14, 2023 | 44.21 | 44.65 | 43.70 | 43.73 | 5,270,679 | -0.48(-1.08%) |
Jul 13, 2023 | 44.07 | 44.43 | 43.82 | 44.21 | 8,316,326 | +0.25(+0.58%) |
Jul 12, 2023 | 42.81 | 44.10 | 42.76 | 43.96 | 10,360,896 | +1.85(+4.39%) |
Jul 11, 2023 | 41.47 | 42.14 | 41.47 | 42.11 | 6,991,343 | +0.68(+1.64%) |
Jul 10, 2023 | 40.72 | 41.65 | 40.69 | 41.43 | 7,247,997 | +0.36(+0.88%) |
Jul 07, 2023 | 40.93 | 41.63 | 40.89 | 41.07 | 6,930,625 | +0.68(+1.69%) |
Jul 06, 2023 | 40.81 | 40.93 | 39.91 | 40.39 | 8,557,268 | -0.59(-1.45%) |
Jul 05, 2023 | 41.81 | 41.86 | 40.95 | 40.98 | 9,892,841 | -0.87(-2.07%) |
Jul 03, 2023 | 41.66 | 42.22 | 41.53 | 41.85 | 3,779,888 | +0.37(+0.89%) |
Jun 30, 2023 | 40.85 | 41.53 | 40.59 | 41.48 | 7,421,581 | +0.69(+1.69%) |
Jun 29, 2023 | 39.67 | 40.81 | 39.59 | 40.79 | 6,278,047 | +0.75(+1.87%) |
Jun 28, 2023 | 40.88 | 41.00 | 39.97 | 40.04 | 7,743,921 | -1.24(-3.01%) |
Jun 27, 2023 | 41.46 | 41.57 | 40.75 | 41.28 | 6,496,399 | -0.28(-0.68%) |
Jun 26, 2023 | 40.56 | 41.67 | 40.28 | 41.56 | 8,718,546 | +1.14(+2.81%) |
Jun 23, 2023 | 40.93 | 41.32 | 40.34 | 40.43 | 8,461,492 | -0.55(-1.35%) |
Jun 22, 2023 | 40.86 | 41.27 | 40.79 | 40.98 | 7,147,233 | -0.42(-1.01%) |
Jun 21, 2023 | 41.77 | 41.78 | 41.11 | 41.40 | 6,109,993 | -0.51(-1.21%) |
Jun 20, 2023 | 41.90 | 42.06 | 41.40 | 41.91 | 9,308,959 | -0.71(-1.67%) |
Jun 16, 2023 | 41.98 | 42.70 | 41.69 | 42.61 | 17,652,758 | +1.10(+2.65%) |
Jun 15, 2023 | 40.92 | 41.61 | 40.67 | 41.52 | 7,158,260 | +0.58(+1.43%) |
Jun 14, 2023 | 41.81 | 41.81 | 40.53 | 40.93 | 6,674,447 | -0.33(-0.80%) |
Jun 13, 2023 | 41.08 | 41.37 | 40.92 | 41.26 | 8,182,211 | +0.39(+0.95%) |
Jun 12, 2023 | 40.25 | 40.90 | 40.14 | 40.87 | 6,807,160 | +0.56(+1.40%) |
Jun 09, 2023 | 40.77 | 40.85 | 40.14 | 40.31 | 5,761,808 | -0.56(-1.38%) |
Jun 08, 2023 | 41.15 | 41.43 | 40.71 | 40.87 | 6,076,693 | +0.14(+0.33%) |
Jun 07, 2023 | 40.84 | 41.24 | 40.42 | 40.74 | 7,257,322 | -0.09(-0.21%) |
Jun 06, 2023 | 40.81 | 40.98 | 40.45 | 40.83 | 5,631,858 | +0.07(+0.17%) |
Jun 05, 2023 | 40.54 | 41.37 | 40.37 | 40.76 | 8,267,220 | -0.17(-0.40%) |
Jun 02, 2023 | 41.62 | 41.73 | 40.68 | 40.92 | 11,792,339 | -0.37(-0.89%) |
Jun 01, 2023 | 39.71 | 41.59 | 39.68 | 41.29 | 13,994,319 | +1.87(+4.73%) |
May 31, 2023 | 38.86 | 39.95 | 38.84 | 39.43 | 16,597,897 | +0.53(+1.38%) |
May 30, 2023 | 39.60 | 39.74 | 38.83 | 38.89 | 8,739,335 | -0.27(-0.69%) |
May 26, 2023 | 39.64 | 39.74 | 38.82 | 39.16 | 7,319,628 | +0.04(+0.10%) |
May 25, 2023 | 39.63 | 39.66 | 39.09 | 39.12 | 10,627,450 | -1.13(-2.80%) |
May 24, 2023 | 40.96 | 41.08 | 40.07 | 40.25 | 8,799,990 | -0.65(-1.60%) |
May 23, 2023 | 41.15 | 41.40 | 40.85 | 40.90 | 9,560,573 | -0.81(-1.94%) |
May 22, 2023 | 42.03 | 42.13 | 41.71 | 41.71 | 6,894,377 | -0.32(-0.76%) |
May 19, 2023 | 41.97 | 42.53 | 41.50 | 42.03 | 8,670,735 | +0.38(+0.90%) |
May 18, 2023 | 42.26 | 42.41 | 41.27 | 41.65 | 10,478,288 | -1.42(-3.31%) |
May 17, 2023 | 43.22 | 43.68 | 42.98 | 43.08 | 8,736,025 | -0.36(-0.82%) |
May 16, 2023 | 44.78 | 45.00 | 43.38 | 43.43 | 8,995,403 | -1.90(-4.18%) |
May 15, 2023 | 44.43 | 45.68 | 44.23 | 45.33 | 8,665,730 | +1.11(+2.50%) |
May 12, 2023 | 43.87 | 44.27 | 43.76 | 44.22 | 6,532,502 | +0.06(+0.13%) |
May 11, 2023 | 45.47 | 45.87 | 44.13 | 44.17 | 8,508,566 | -1.86(-4.04%) |
May 10, 2023 | 46.53 | 46.60 | 45.50 | 46.02 | 6,069,694 | -0.33(-0.71%) |
May 09, 2023 | 46.49 | 46.75 | 46.17 | 46.35 | 5,088,003 | -0.13(-0.29%) |
May 08, 2023 | 46.97 | 47.25 | 46.35 | 46.49 | 5,739,281 | -0.41(-0.88%) |
May 05, 2023 | 46.80 | 47.43 | 46.39 | 46.90 | 7,564,958 | -0.66(-1.40%) |
May 04, 2023 | 45.92 | 48.31 | 45.92 | 47.56 | 13,874,323 | +1.85(+4.04%) |
May 03, 2023 | 46.21 | 46.57 | 45.49 | 45.72 | 8,079,784 | -0.55(-1.19%) |
May 02, 2023 | 44.99 | 46.67 | 44.97 | 46.26 | 8,753,738 | +1.09(+2.41%) |