Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.87 | 43.02 | 42.80 | 43.03 | 21,340,518 | +0.28(+0.65%) |
Mar 27, 2024 | 42.43 | 42.77 | 42.38 | 42.75 | 14,210,591 | +0.59(+1.39%) |
Mar 26, 2024 | 42.35 | 42.35 | 41.83 | 42.17 | 19,441,736 | -0.16(-0.38%) |
Mar 25, 2024 | 42.56 | 42.57 | 41.99 | 42.33 | 17,983,164 | -0.10(-0.23%) |
Mar 22, 2024 | 42.77 | 42.81 | 42.15 | 42.43 | 15,148,980 | -0.15(-0.35%) |
Mar 21, 2024 | 42.68 | 42.69 | 42.14 | 42.58 | 18,934,138 | -0.21(-0.49%) |
Mar 20, 2024 | 42.59 | 42.90 | 42.38 | 42.78 | 27,761,410 | +0.11(+0.26%) |
Mar 19, 2024 | 42.63 | 42.93 | 42.32 | 42.67 | 23,254,178 | -0.13(-0.30%) |
Mar 18, 2024 | 42.73 | 43.17 | 42.63 | 42.80 | 21,787,586 | +0.35(+0.82%) |
Mar 15, 2024 | 42.53 | 42.99 | 42.38 | 42.46 | 45,638,280 | -0.05(-0.12%) |
Mar 14, 2024 | 42.78 | 42.83 | 41.70 | 42.51 | 25,251,034 | -0.46(-1.06%) |
Mar 13, 2024 | 43.09 | 43.36 | 42.88 | 42.96 | 14,579,082 | +0.09(+0.22%) |
Mar 12, 2024 | 43.33 | 43.33 | 42.48 | 42.87 | 18,953,096 | -0.35(-0.82%) |
Mar 11, 2024 | 42.42 | 43.36 | 42.33 | 43.22 | 25,510,702 | +0.95(+2.25%) |
Mar 08, 2024 | 41.43 | 42.32 | 41.30 | 42.27 | 18,140,362 | +0.83(+2.01%) |
Mar 07, 2024 | 41.98 | 42.06 | 41.21 | 41.43 | 17,842,842 | -0.41(-0.97%) |
Mar 06, 2024 | 41.80 | 42.10 | 41.36 | 41.84 | 16,715,741 | +0.09(+0.21%) |
Mar 05, 2024 | 41.60 | 42.26 | 41.41 | 41.75 | 26,932,310 | +0.21(+0.50%) |
Mar 04, 2024 | 42.42 | 42.57 | 41.29 | 41.54 | 20,203,502 | -0.94(-2.22%) |
Mar 01, 2024 | 42.35 | 42.75 | 41.86 | 42.49 | 15,127,055 | -0.05(-0.12%) |
Feb 29, 2024 | 42.22 | 42.64 | 42.13 | 42.54 | 28,913,718 | +0.69(+1.66%) |
Feb 28, 2024 | 41.93 | 42.32 | 41.81 | 41.84 | 13,286,868 | -0.12(-0.28%) |
Feb 27, 2024 | 41.91 | 42.00 | 41.59 | 41.96 | 13,262,696 | +0.08(+0.19%) |
Feb 26, 2024 | 41.61 | 42.26 | 41.46 | 41.88 | 21,268,802 | +0.29(+0.69%) |
Feb 23, 2024 | 41.55 | 42.01 | 41.36 | 41.59 | 14,780,020 | -0.01(-0.02%) |
Feb 22, 2024 | 41.57 | 41.68 | 41.10 | 41.60 | 19,436,112 | +0.06(+0.14%) |
Feb 21, 2024 | 41.61 | 41.64 | 41.19 | 41.54 | 20,804,926 | +0.19(+0.46%) |
Feb 20, 2024 | 40.85 | 41.42 | 40.44 | 41.35 | 21,007,088 | +0.42(+1.02%) |
Feb 16, 2024 | 41.40 | 41.44 | 40.86 | 40.94 | 22,793,910 | -0.56(-1.34%) |
Feb 15, 2024 | 41.48 | 41.86 | 41.36 | 41.49 | 21,044,130 | -0.22(-0.52%) |
Feb 14, 2024 | 41.73 | 41.82 | 41.37 | 41.71 | 24,825,914 | +0.17(+0.41%) |
Feb 13, 2024 | 42.17 | 42.24 | 41.20 | 41.54 | 24,729,950 | -0.75(-1.78%) |
Feb 12, 2024 | 41.63 | 42.67 | 41.62 | 42.30 | 21,826,348 | +0.54(+1.28%) |
Feb 09, 2024 | 41.17 | 41.97 | 40.92 | 41.76 | 27,570,450 | +0.81(+1.99%) |
Feb 08, 2024 | 42.70 | 42.74 | 40.75 | 40.95 | 45,208,988 | -1.60(-3.76%) |
Feb 07, 2024 | 44.30 | 44.46 | 42.53 | 42.55 | 31,451,508 | -1.55(-3.51%) |
Feb 06, 2024 | 44.61 | 44.61 | 43.82 | 44.09 | 18,790,662 | -0.45(-1.00%) |
Feb 05, 2024 | 44.62 | 45.04 | 44.45 | 44.54 | 15,641,800 | -0.22(-0.49%) |
Feb 02, 2024 | 45.00 | 45.48 | 44.54 | 44.76 | 25,420,740 | -1.63(-3.51%) |
Feb 01, 2024 | 46.40 | 46.76 | 45.84 | 46.39 | 18,718,930 | +0.19(+0.41%) |
Jan 31, 2024 | 46.30 | 46.76 | 46.03 | 46.20 | 18,708,264 | -0.11(-0.24%) |
Jan 30, 2024 | 46.06 | 46.49 | 45.67 | 46.31 | 15,790,324 | +0.54(+1.17%) |
Jan 29, 2024 | 45.74 | 46.17 | 45.47 | 45.77 | 19,405,216 | -0.15(-0.32%) |
Jan 26, 2024 | 45.10 | 45.98 | 45.00 | 45.92 | 20,234,744 | +0.98(+2.19%) |
Jan 25, 2024 | 43.38 | 46.00 | 43.25 | 44.94 | 29,969,602 | +1.46(+3.36%) |
Jan 24, 2024 | 43.96 | 44.01 | 43.18 | 43.48 | 19,578,830 | -0.14(-0.32%) |
Jan 23, 2024 | 43.42 | 43.84 | 43.11 | 43.62 | 15,920,573 | +0.31(+0.71%) |
Jan 22, 2024 | 43.19 | 43.60 | 43.11 | 43.31 | 18,215,686 | +0.30(+0.69%) |
Jan 19, 2024 | 42.28 | 43.04 | 42.21 | 43.01 | 23,780,736 | +0.78(+1.86%) |
Jan 18, 2024 | 41.80 | 42.32 | 41.77 | 42.23 | 19,943,194 | +0.19(+0.45%) |
Jan 17, 2024 | 42.51 | 42.74 | 41.83 | 42.04 | 18,706,094 | -0.73(-1.72%) |
Jan 16, 2024 | 42.65 | 42.91 | 42.43 | 42.77 | 17,309,636 | +0.10(+0.23%) |
Jan 12, 2024 | 43.10 | 43.10 | 42.55 | 42.67 | 12,836,608 | -0.28(-0.65%) |
Jan 11, 2024 | 43.26 | 43.36 | 42.52 | 42.95 | 12,799,738 | -0.21(-0.48%) |
Jan 10, 2024 | 42.98 | 43.24 | 42.66 | 43.16 | 12,265,415 | +0.20(+0.46%) |
Jan 09, 2024 | 42.88 | 43.11 | 42.48 | 42.96 | 14,951,785 | -0.45(-1.03%) |
Jan 08, 2024 | 42.72 | 43.50 | 42.62 | 43.41 | 16,243,481 | +0.68(+1.60%) |
Jan 05, 2024 | 42.47 | 42.99 | 42.41 | 42.72 | 12,741,934 | +0.41(+0.96%) |
Jan 04, 2024 | 42.95 | 43.03 | 42.18 | 42.32 | 19,739,598 | -0.68(-1.57%) |
Jan 03, 2024 | 43.36 | 43.55 | 42.90 | 42.99 | 15,556,756 | -0.36(-0.82%) |
Jan 02, 2024 | 43.24 | 43.72 | 42.94 | 43.35 | 16,636,482 | +0.11(+0.25%) |
Dec 29, 2023 | 43.48 | 43.53 | 42.95 | 43.24 | 13,988,565 | -0.27(-0.61%) |
Dec 28, 2023 | 43.36 | 43.79 | 43.28 | 43.51 | 9,150,524 | +0.13(+0.30%) |
Dec 27, 2023 | 43.29 | 43.56 | 43.10 | 43.38 | 9,386,626 | +0.06(+0.14%) |
Dec 26, 2023 | 43.39 | 43.45 | 42.90 | 43.32 | 9,759,959 | -0.07(-0.16%) |
Dec 22, 2023 | 43.52 | 44.00 | 43.20 | 43.39 | 12,061,747 | -0.02(-0.05%) |
Dec 21, 2023 | 43.61 | 43.79 | 42.78 | 43.41 | 18,337,502 | -0.18(-0.41%) |
Dec 20, 2023 | 44.00 | 44.29 | 43.59 | 43.59 | 16,509,455 | -0.49(-1.12%) |
Dec 19, 2023 | 44.17 | 44.29 | 43.88 | 44.08 | 16,648,373 | +0.00(+0.00%) |
Dec 18, 2023 | 43.94 | 44.25 | 43.70 | 44.08 | 18,147,398 | +0.22(+0.49%) |
Dec 15, 2023 | 43.99 | 44.20 | 43.34 | 43.86 | 61,712,968 | -0.16(-0.36%) |
Dec 14, 2023 | 43.45 | 44.37 | 43.32 | 44.02 | 30,213,800 | +0.96(+2.22%) |
Dec 13, 2023 | 42.13 | 43.11 | 41.65 | 43.06 | 18,852,566 | +0.99(+2.34%) |
Dec 12, 2023 | 42.44 | 42.54 | 41.57 | 42.08 | 17,782,896 | +0.01(+0.02%) |
Dec 11, 2023 | 42.15 | 42.41 | 41.55 | 42.07 | 20,232,596 | +0.55(+1.33%) |
Dec 08, 2023 | 41.12 | 41.65 | 41.08 | 41.51 | 20,400,802 | -0.07(-0.17%) |
Dec 07, 2023 | 41.41 | 42.10 | 41.20 | 41.58 | 19,797,402 | +0.47(+1.15%) |
Dec 06, 2023 | 41.19 | 41.49 | 40.71 | 41.11 | 16,853,954 | +0.08(+0.19%) |
Dec 05, 2023 | 42.33 | 42.40 | 40.13 | 41.03 | 29,430,480 | -1.45(-3.41%) |
Dec 04, 2023 | 41.66 | 42.82 | 41.58 | 42.48 | 23,078,230 | +0.86(+2.06%) |
Dec 01, 2023 | 41.66 | 41.93 | 41.23 | 41.62 | 17,213,132 | +0.32(+0.76%) |
Nov 30, 2023 | 41.20 | 41.36 | 40.86 | 41.31 | 23,974,612 | +0.26(+0.62%) |
Nov 29, 2023 | 41.39 | 41.49 | 40.83 | 41.05 | 13,461,077 | -0.24(-0.57%) |
Nov 28, 2023 | 41.42 | 41.51 | 41.21 | 41.29 | 14,716,802 | -0.22(-0.52%) |
Nov 27, 2023 | 41.78 | 41.92 | 41.23 | 41.51 | 19,582,358 | -0.48(-1.15%) |
Nov 24, 2023 | 41.96 | 42.14 | 41.81 | 41.99 | 5,942,611 | +0.10(+0.24%) |
Nov 22, 2023 | 42.13 | 42.33 | 41.81 | 41.89 | 13,036,287 | -0.12(-0.28%) |
Nov 21, 2023 | 42.40 | 42.44 | 41.75 | 42.01 | 11,884,718 | -0.34(-0.79%) |
Nov 20, 2023 | 41.69 | 42.54 | 41.58 | 42.34 | 14,657,103 | +0.51(+1.23%) |
Nov 17, 2023 | 42.07 | 42.37 | 41.74 | 41.83 | 13,574,760 | +0.01(+0.02%) |
Nov 16, 2023 | 42.19 | 42.47 | 41.29 | 41.82 | 18,626,102 | -0.12(-0.28%) |
Nov 15, 2023 | 41.30 | 42.06 | 41.30 | 41.94 | 17,362,278 | +0.65(+1.58%) |
Nov 14, 2023 | 41.71 | 41.91 | 41.18 | 41.29 | 22,835,730 | +0.37(+0.92%) |
Nov 13, 2023 | 41.10 | 41.24 | 40.70 | 40.91 | 14,769,437 | -0.41(-1.00%) |
Nov 10, 2023 | 40.51 | 41.38 | 40.48 | 41.33 | 20,360,712 | +1.02(+2.52%) |
Nov 09, 2023 | 41.08 | 41.19 | 40.20 | 40.31 | 26,353,088 | -0.63(-1.54%) |
Nov 08, 2023 | 41.28 | 41.45 | 40.72 | 40.94 | 19,155,382 | -0.51(-1.24%) |
Nov 07, 2023 | 41.86 | 41.87 | 41.38 | 41.46 | 20,050,026 | -0.41(-0.99%) |
Nov 06, 2023 | 42.53 | 42.66 | 41.61 | 41.87 | 18,944,204 | -0.71(-1.67%) |
Nov 03, 2023 | 42.26 | 42.82 | 42.23 | 42.58 | 19,273,472 | +0.67(+1.60%) |
Nov 02, 2023 | 41.28 | 41.99 | 41.28 | 41.91 | 16,991,524 | +0.67(+1.63%) |
Nov 01, 2023 | 40.80 | 41.55 | 40.77 | 41.24 | 19,780,234 | +0.52(+1.28%) |
Oct 31, 2023 | 40.13 | 40.77 | 40.10 | 40.72 | 19,126,760 | +0.83(+2.08%) |
Oct 30, 2023 | 39.40 | 40.06 | 39.38 | 39.89 | 18,458,718 | +0.80(+2.04%) |
Oct 27, 2023 | 37.47 | 39.85 | 37.39 | 39.09 | 36,455,604 | +0.48(+1.25%) |
Oct 26, 2023 | 39.49 | 39.90 | 38.29 | 38.61 | 51,090,500 | -3.55(-8.42%) |
Oct 25, 2023 | 42.73 | 42.99 | 42.13 | 42.16 | 23,666,972 | -0.70(-1.63%) |
Oct 24, 2023 | 42.76 | 42.98 | 42.58 | 42.86 | 19,815,118 | +0.51(+1.21%) |
Oct 23, 2023 | 42.53 | 42.70 | 42.14 | 42.34 | 14,673,061 | +0.08(+0.19%) |
Oct 20, 2023 | 42.26 | 42.74 | 41.73 | 42.26 | 22,774,192 | -0.21(-0.49%) |
Oct 19, 2023 | 43.58 | 43.72 | 42.39 | 42.47 | 18,161,296 | -0.94(-2.16%) |
Oct 18, 2023 | 43.66 | 43.90 | 43.29 | 43.41 | 13,573,042 | -0.34(-0.77%) |
Oct 17, 2023 | 43.61 | 44.08 | 43.48 | 43.74 | 15,967,449 | +0.11(+0.25%) |
Oct 16, 2023 | 43.44 | 43.71 | 43.16 | 43.64 | 17,305,990 | +0.43(+1.00%) |
Oct 13, 2023 | 43.29 | 43.46 | 42.90 | 43.20 | 16,792,536 | -0.09(-0.20%) |
Oct 12, 2023 | 43.72 | 43.84 | 43.19 | 43.29 | 16,993,420 | -0.34(-0.77%) |
Oct 11, 2023 | 44.02 | 44.30 | 43.48 | 43.63 | 17,077,636 | -0.23(-0.52%) |
Oct 10, 2023 | 43.63 | 44.04 | 43.21 | 43.85 | 15,779,565 | +0.37(+0.86%) |
Oct 09, 2023 | 42.86 | 43.63 | 42.75 | 43.48 | 15,956,393 | +0.61(+1.43%) |
Oct 06, 2023 | 42.12 | 43.00 | 41.80 | 42.87 | 23,797,742 | +0.44(+1.05%) |
Oct 05, 2023 | 42.85 | 42.99 | 42.28 | 42.42 | 17,860,228 | -0.44(-1.04%) |
Oct 04, 2023 | 42.79 | 42.97 | 42.56 | 42.87 | 21,032,412 | +0.02(+0.05%) |
Oct 03, 2023 | 43.26 | 43.52 | 42.71 | 42.85 | 17,219,776 | -0.74(-1.70%) |
Oct 02, 2023 | 43.35 | 43.81 | 43.19 | 43.59 | 17,655,038 | +0.15(+0.34%) |
Sep 29, 2023 | 43.98 | 44.17 | 43.10 | 43.44 | 15,453,372 | -0.51(-1.16%) |
Sep 28, 2023 | 43.78 | 44.32 | 43.73 | 43.95 | 13,374,358 | +0.25(+0.58%) |
Sep 27, 2023 | 43.47 | 43.91 | 43.35 | 43.69 | 16,695,445 | +0.35(+0.81%) |
Sep 26, 2023 | 43.10 | 43.81 | 42.97 | 43.34 | 18,775,114 | -0.62(-1.40%) |
Sep 25, 2023 | 44.29 | 44.09 | 43.82 | 43.96 | 12,117,821 | -0.42(-0.95%) |
Sep 22, 2023 | 44.63 | 44.91 | 44.34 | 44.38 | 12,718,143 | -0.39(-0.88%) |
Sep 21, 2023 | 44.74 | 45.07 | 44.69 | 44.77 | 16,611,868 | +0.20(+0.44%) |
Sep 20, 2023 | 44.86 | 45.10 | 44.55 | 44.58 | 15,955,198 | -0.23(-0.50%) |
Sep 19, 2023 | 44.64 | 44.90 | 44.54 | 44.80 | 16,245,736 | +0.09(+0.20%) |
Sep 18, 2023 | 44.54 | 45.08 | 44.50 | 44.71 | 13,119,491 | +0.29(+0.66%) |
Sep 15, 2023 | 45.00 | 45.21 | 44.27 | 44.42 | 46,380,072 | -0.62(-1.37%) |
Sep 14, 2023 | 44.67 | 45.10 | 44.58 | 45.04 | 21,437,202 | +0.76(+1.73%) |
Sep 13, 2023 | 44.17 | 44.28 | 43.66 | 44.27 | 17,265,788 | +0.00(+0.00%) |
Sep 12, 2023 | 44.20 | 44.56 | 43.96 | 44.27 | 21,443,400 | -0.07(-0.15%) |
Sep 11, 2023 | 44.16 | 44.78 | 44.02 | 44.34 | 20,256,936 | +0.23(+0.51%) |
Sep 08, 2023 | 44.06 | 44.27 | 43.85 | 44.11 | 20,271,036 | +0.19(+0.42%) |
Sep 07, 2023 | 43.97 | 44.77 | 43.93 | 43.93 | 21,242,492 | -0.09(-0.20%) |
Sep 06, 2023 | 43.58 | 44.67 | 43.35 | 44.02 | 28,416,422 | +0.36(+0.83%) |
Sep 05, 2023 | 44.62 | 44.77 | 43.57 | 43.65 | 22,160,132 | -1.15(-2.56%) |
Sep 01, 2023 | 45.72 | 45.75 | 44.43 | 44.80 | 19,258,156 | -1.01(-2.20%) |
Aug 31, 2023 | 46.16 | 46.34 | 45.75 | 45.81 | 20,349,448 | -0.35(-0.76%) |
Aug 30, 2023 | 45.98 | 46.23 | 45.73 | 46.16 | 14,259,880 | +0.33(+0.73%) |
Aug 29, 2023 | 45.09 | 45.92 | 45.09 | 45.83 | 14,492,459 | +0.78(+1.74%) |
Aug 28, 2023 | 44.63 | 45.12 | 44.63 | 45.05 | 11,032,015 | +0.50(+1.12%) |
Aug 25, 2023 | 44.39 | 44.69 | 44.24 | 44.55 | 13,322,159 | +0.23(+0.51%) |
Aug 24, 2023 | 44.43 | 44.82 | 44.26 | 44.32 | 15,626,825 | -0.22(-0.48%) |
Aug 23, 2023 | 44.91 | 45.01 | 44.41 | 44.54 | 19,918,520 | -0.11(-0.24%) |
Aug 22, 2023 | 44.97 | 45.16 | 44.59 | 44.64 | 12,211,493 | -0.28(-0.63%) |
Aug 21, 2023 | 44.62 | 45.12 | 44.60 | 44.93 | 12,589,054 | +0.10(+0.22%) |
Aug 18, 2023 | 45.12 | 45.42 | 44.71 | 44.83 | 17,966,550 | -0.47(-1.04%) |
Aug 17, 2023 | 45.68 | 45.93 | 45.30 | 45.30 | 12,773,329 | -0.10(-0.22%) |
Aug 16, 2023 | 46.12 | 46.49 | 45.38 | 45.40 | 17,714,544 | -0.68(-1.47%) |
Aug 15, 2023 | 45.37 | 46.33 | 45.31 | 46.07 | 20,474,814 | +0.46(+1.01%) |
Aug 14, 2023 | 45.25 | 45.92 | 45.25 | 45.61 | 21,283,216 | +0.52(+1.15%) |
Aug 11, 2023 | 44.75 | 45.29 | 44.64 | 45.09 | 13,884,758 | +0.10(+0.22%) |
Aug 10, 2023 | 44.74 | 45.58 | 44.74 | 45.00 | 16,484,256 | +0.64(+1.44%) |
Aug 09, 2023 | 44.48 | 44.71 | 44.25 | 44.36 | 15,499,207 | -0.12(-0.26%) |
Aug 08, 2023 | 44.38 | 44.68 | 44.23 | 44.48 | 20,301,682 | -0.05(-0.11%) |
Aug 07, 2023 | 44.22 | 44.67 | 44.17 | 44.53 | 12,789,858 | +0.57(+1.29%) |
Aug 04, 2023 | 44.33 | 44.62 | 43.87 | 43.96 | 12,967,649 | -0.29(-0.66%) |
Aug 03, 2023 | 44.18 | 44.64 | 43.99 | 44.25 | 12,607,527 | +0.08(+0.18%) |
Aug 02, 2023 | 44.58 | 44.69 | 43.70 | 44.17 | 16,997,220 | -0.22(-0.49%) |
Aug 01, 2023 | 44.54 | 44.59 | 44.17 | 44.39 | 15,414,861 | +0.05(+0.11%) |
Jul 31, 2023 | 44.45 | 44.89 | 44.20 | 44.34 | 16,273,505 | +0.03(+0.07%) |
Jul 28, 2023 | 44.93 | 45.24 | 44.07 | 44.31 | 21,097,336 | -0.12(-0.26%) |
Jul 27, 2023 | 43.61 | 45.50 | 43.54 | 44.43 | 32,240,578 | +2.39(+5.69%) |
Jul 26, 2023 | 42.41 | 42.50 | 41.76 | 42.04 | 18,015,162 | -0.38(-0.90%) |
Jul 25, 2023 | 42.26 | 42.64 | 42.26 | 42.42 | 14,479,814 | +0.01(+0.02%) |
Jul 24, 2023 | 42.23 | 42.62 | 42.14 | 42.41 | 15,662,946 | +0.39(+0.93%) |
Jul 21, 2023 | 42.36 | 42.62 | 41.98 | 42.02 | 54,850,780 | -0.31(-0.74%) |
Jul 20, 2023 | 42.03 | 42.54 | 41.91 | 42.33 | 18,380,208 | +0.49(+1.17%) |
Jul 19, 2023 | 41.37 | 41.96 | 41.35 | 41.84 | 19,031,850 | +0.26(+0.64%) |
Jul 18, 2023 | 41.14 | 41.92 | 41.12 | 41.58 | 19,110,008 | +0.34(+0.83%) |
Jul 17, 2023 | 41.00 | 41.41 | 40.67 | 41.23 | 17,771,566 | +0.08(+0.19%) |
Jul 14, 2023 | 41.08 | 41.41 | 40.95 | 41.16 | 13,371,826 | -0.54(-1.29%) |
Jul 13, 2023 | 41.81 | 41.87 | 41.36 | 41.70 | 17,503,308 | +0.22(+0.52%) |
Jul 12, 2023 | 41.37 | 41.68 | 41.30 | 41.48 | 18,210,186 | +0.32(+0.79%) |
Jul 11, 2023 | 41.13 | 41.42 | 40.78 | 41.16 | 15,977,294 | +0.16(+0.38%) |
Jul 10, 2023 | 40.89 | 41.50 | 40.89 | 41.00 | 20,032,888 | +0.41(+1.01%) |
Jul 07, 2023 | 40.28 | 41.03 | 40.12 | 40.59 | 14,645,856 | +0.22(+0.53%) |
Jul 06, 2023 | 40.26 | 40.59 | 40.04 | 40.37 | 12,638,837 | -0.26(-0.65%) |
Jul 05, 2023 | 40.74 | 40.91 | 40.27 | 40.64 | 13,246,206 | -0.27(-0.67%) |
Jul 03, 2023 | 40.15 | 40.97 | 40.06 | 40.91 | 8,552,159 | +0.49(+1.21%) |
Jun 30, 2023 | 40.63 | 40.74 | 40.28 | 40.42 | 16,737,476 | +0.08(+0.19%) |
Jun 29, 2023 | 40.26 | 40.60 | 40.18 | 40.34 | 11,463,275 | -0.19(-0.48%) |
Jun 28, 2023 | 40.82 | 40.90 | 40.19 | 40.54 | 16,651,160 | +0.18(+0.46%) |
Jun 27, 2023 | 39.27 | 40.46 | 39.27 | 40.35 | 15,405,673 | +0.89(+2.27%) |
Jun 26, 2023 | 39.18 | 39.67 | 39.08 | 39.46 | 18,795,658 | +0.46(+1.17%) |
Jun 23, 2023 | 39.22 | 39.41 | 38.86 | 39.00 | 19,652,482 | -0.48(-1.21%) |
Jun 22, 2023 | 39.59 | 39.64 | 39.11 | 39.48 | 13,367,108 | -0.04(-0.10%) |
Jun 21, 2023 | 39.50 | 39.83 | 39.22 | 39.52 | 13,679,680 | -0.02(-0.05%) |
Jun 20, 2023 | 40.12 | 40.19 | 39.52 | 39.54 | 14,252,269 | -0.54(-1.36%) |
Jun 16, 2023 | 40.51 | 40.53 | 39.98 | 40.08 | 35,087,312 | -0.26(-0.65%) |
Jun 15, 2023 | 39.69 | 40.42 | 39.59 | 40.34 | 16,123,268 | +0.61(+1.54%) |
Jun 14, 2023 | 39.61 | 40.10 | 39.51 | 39.73 | 19,146,686 | +0.16(+0.39%) |
Jun 13, 2023 | 39.81 | 40.01 | 39.52 | 39.58 | 12,921,037 | -0.01(-0.02%) |
Jun 12, 2023 | 39.10 | 39.69 | 39.01 | 39.58 | 17,269,860 | +0.45(+1.14%) |
Jun 09, 2023 | 39.16 | 39.38 | 39.01 | 39.14 | 12,481,244 | -0.23(-0.59%) |
Jun 08, 2023 | 39.22 | 39.41 | 38.91 | 39.37 | 11,063,882 | +0.12(+0.30%) |
Jun 07, 2023 | 38.43 | 39.37 | 38.37 | 39.25 | 18,971,208 | +0.87(+2.26%) |
Jun 06, 2023 | 38.85 | 38.92 | 38.20 | 38.39 | 14,702,341 | -0.32(-0.83%) |
Jun 05, 2023 | 38.21 | 38.75 | 38.15 | 38.71 | 24,714,342 | +0.58(+1.53%) |
Jun 02, 2023 | 37.49 | 38.48 | 37.43 | 38.13 | 25,290,224 | +0.15(+0.38%) |
Jun 01, 2023 | 38.50 | 38.50 | 37.63 | 37.98 | 31,304,208 | -0.30(-0.79%) |
May 31, 2023 | 38.15 | 38.40 | 37.79 | 38.28 | 55,150,944 | +0.18(+0.49%) |
May 30, 2023 | 38.06 | 38.68 | 38.03 | 38.10 | 24,991,860 | -0.31(-0.81%) |
May 26, 2023 | 38.20 | 38.59 | 38.03 | 38.41 | 36,819,940 | +0.38(+1.00%) |
May 25, 2023 | 38.40 | 38.78 | 37.94 | 38.03 | 28,877,976 | -0.87(-2.23%) |
May 24, 2023 | 39.41 | 39.48 | 38.80 | 38.89 | 21,539,428 | -0.39(-0.99%) |
May 23, 2023 | 40.09 | 40.37 | 39.27 | 39.28 | 20,141,528 | -0.84(-2.09%) |
May 22, 2023 | 40.36 | 40.53 | 40.05 | 40.12 | 13,951,416 | +0.06(+0.15%) |
May 19, 2023 | 40.38 | 40.46 | 39.87 | 40.06 | 18,223,510 | -0.13(-0.31%) |
May 18, 2023 | 38.75 | 40.24 | 38.74 | 40.19 | 19,331,994 | +0.99(+2.53%) |
May 17, 2023 | 38.78 | 39.37 | 38.65 | 39.20 | 13,513,945 | +0.53(+1.38%) |
May 16, 2023 | 39.00 | 39.09 | 38.46 | 38.66 | 12,677,408 | -0.45(-1.14%) |
May 15, 2023 | 39.28 | 39.40 | 38.98 | 39.11 | 13,866,444 | -0.01(-0.02%) |
May 12, 2023 | 39.35 | 39.46 | 38.93 | 39.12 | 17,646,120 | -0.16(-0.40%) |
May 11, 2023 | 38.71 | 39.42 | 38.70 | 39.27 | 19,533,974 | +0.50(+1.28%) |
May 10, 2023 | 38.85 | 38.85 | 38.21 | 38.78 | 19,740,462 | +0.23(+0.61%) |
May 09, 2023 | 39.31 | 39.40 | 38.50 | 38.54 | 23,969,316 | -0.94(-2.39%) |
May 08, 2023 | 39.43 | 39.69 | 39.17 | 39.49 | 16,808,468 | +0.16(+0.40%) |
May 05, 2023 | 39.47 | 39.53 | 38.77 | 39.33 | 19,464,198 | +0.20(+0.52%) |
May 04, 2023 | 39.66 | 39.67 | 38.92 | 39.13 | 15,565,501 | -0.65(-1.64%) |
May 03, 2023 | 40.24 | 40.40 | 39.70 | 39.78 | 20,139,234 | -0.30(-0.75%) |
May 02, 2023 | 40.40 | 40.51 | 39.41 | 40.08 | 21,563,320 | -0.43(-1.06%) |
May 01, 2023 | 40.86 | 40.86 | 40.40 | 40.51 | 17,718,022 | +0.26(+0.65%) |
Apr 28, 2023 | 38.95 | 40.29 | 38.90 | 40.25 | 25,526,654 | +1.07(+2.73%) |
Apr 27, 2023 | 36.68 | 39.33 | 36.58 | 39.18 | 32,458,766 | +3.65(+10.27%) |
Apr 26, 2023 | 35.68 | 35.95 | 35.40 | 35.53 | 20,692,798 | -0.37(-1.03%) |
Apr 25, 2023 | 35.97 | 36.12 | 35.75 | 35.90 | 18,693,054 | -0.30(-0.83%) |
Apr 24, 2023 | 36.65 | 36.71 | 36.07 | 36.20 | 13,737,077 | -0.52(-1.40%) |
Apr 21, 2023 | 36.77 | 36.82 | 36.48 | 36.71 | 14,061,302 | +0.01(+0.03%) |
Apr 20, 2023 | 37.01 | 37.13 | 36.55 | 36.71 | 14,748,283 | -0.53(-1.41%) |
Apr 19, 2023 | 37.00 | 37.39 | 36.95 | 37.23 | 13,775,139 | +0.00(+0.00%) |
Apr 18, 2023 | 37.79 | 38.00 | 36.92 | 37.23 | 17,731,778 | +0.15(+0.41%) |
Apr 17, 2023 | 36.96 | 37.20 | 36.91 | 37.08 | 15,346,720 | +0.15(+0.40%) |
Apr 14, 2023 | 36.96 | 37.17 | 36.41 | 36.93 | 20,228,560 | -0.08(-0.22%) |
Apr 13, 2023 | 36.86 | 37.26 | 36.71 | 37.02 | 15,973,200 | +0.40(+1.09%) |
Apr 12, 2023 | 37.65 | 37.69 | 36.52 | 36.62 | 16,660,027 | -0.72(-1.93%) |
Apr 11, 2023 | 37.29 | 37.64 | 37.24 | 37.34 | 14,611,747 | +0.15(+0.39%) |
Apr 10, 2023 | 36.51 | 37.24 | 36.40 | 37.19 | 12,779,602 | +0.53(+1.43%) |
Apr 06, 2023 | 37.01 | 37.04 | 36.53 | 36.67 | 20,927,562 | -0.22(-0.61%) |
Apr 05, 2023 | 36.61 | 37.07 | 36.52 | 36.89 | 16,971,570 | +0.15(+0.40%) |
Apr 04, 2023 | 36.92 | 37.00 | 36.44 | 36.74 | 20,682,310 | +0.05(+0.13%) |