Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 55.35 | 55.73 | 55.15 | 55.38 | 4,811,618 | -0.19(-0.34%) |
Apr 29, 2024 | 55.48 | 55.68 | 54.92 | 55.57 | 3,703,048 | +0.08(+0.14%) |
Apr 26, 2024 | 55.67 | 55.99 | 55.38 | 55.49 | 3,472,040 | -0.42(-0.75%) |
Apr 25, 2024 | 56.15 | 56.45 | 55.59 | 55.91 | 3,219,111 | -0.24(-0.43%) |
Apr 24, 2024 | 55.54 | 56.23 | 55.35 | 56.15 | 3,619,527 | +0.52(+0.93%) |
Apr 23, 2024 | 57.08 | 57.23 | 55.52 | 55.63 | 5,146,482 | -1.30(-2.28%) |
Apr 22, 2024 | 56.80 | 57.14 | 56.34 | 56.93 | 4,260,412 | +0.36(+0.64%) |
Apr 19, 2024 | 55.74 | 56.69 | 55.52 | 56.57 | 4,522,756 | +1.00(+1.80%) |
Apr 18, 2024 | 55.40 | 55.70 | 55.18 | 55.57 | 3,706,972 | +0.31(+0.56%) |
Apr 17, 2024 | 55.50 | 56.06 | 55.09 | 55.26 | 4,955,808 | -0.02(-0.04%) |
Apr 16, 2024 | 56.44 | 56.73 | 55.25 | 55.28 | 6,182,782 | -0.08(-0.14%) |
Apr 15, 2024 | 55.63 | 55.98 | 55.28 | 55.36 | 4,228,125 | +0.16(+0.29%) |
Apr 12, 2024 | 55.91 | 56.11 | 55.18 | 55.20 | 3,862,902 | -0.95(-1.69%) |
Apr 11, 2024 | 56.75 | 56.75 | 55.77 | 56.15 | 3,272,562 | -0.45(-0.80%) |
Apr 10, 2024 | 55.20 | 56.71 | 55.00 | 56.60 | 5,079,731 | +1.18(+2.13%) |
Apr 09, 2024 | 55.47 | 55.73 | 55.10 | 55.42 | 4,727,456 | +0.05(+0.09%) |
Apr 08, 2024 | 55.89 | 57.05 | 55.27 | 55.37 | 7,123,251 | -1.94(-3.39%) |
Apr 05, 2024 | 57.49 | 57.52 | 56.87 | 57.31 | 3,620,708 | -0.13(-0.23%) |
Apr 04, 2024 | 57.86 | 58.14 | 57.27 | 57.44 | 4,730,434 | -0.32(-0.55%) |
Apr 03, 2024 | 57.83 | 58.34 | 57.29 | 57.76 | 3,817,620 | -0.06(-0.10%) |
Apr 02, 2024 | 57.27 | 57.83 | 57.10 | 57.82 | 4,406,158 | +0.83(+1.46%) |
Apr 01, 2024 | 57.20 | 57.40 | 56.97 | 56.99 | 3,055,339 | -0.14(-0.25%) |
Mar 28, 2024 | 56.93 | 57.36 | 56.91 | 57.13 | 6,458,586 | +0.23(+0.40%) |
Mar 27, 2024 | 56.43 | 56.93 | 56.25 | 56.90 | 3,992,637 | +0.51(+0.90%) |
Mar 26, 2024 | 56.07 | 56.73 | 55.97 | 56.39 | 4,238,716 | +0.43(+0.77%) |
Mar 25, 2024 | 56.61 | 56.78 | 55.87 | 55.96 | 4,511,302 | -0.59(-1.04%) |
Mar 22, 2024 | 57.25 | 57.26 | 56.47 | 56.55 | 3,618,796 | -0.47(-0.82%) |
Mar 21, 2024 | 56.93 | 57.14 | 56.47 | 57.02 | 7,041,572 | +0.19(+0.33%) |
Mar 20, 2024 | 56.48 | 56.84 | 56.31 | 56.83 | 3,157,158 | +0.35(+0.62%) |
Mar 19, 2024 | 56.40 | 56.86 | 56.31 | 56.48 | 5,342,230 | +0.29(+0.52%) |
Mar 18, 2024 | 55.75 | 56.29 | 55.59 | 56.19 | 4,022,048 | +0.13(+0.23%) |
Mar 15, 2024 | 55.28 | 56.45 | 55.26 | 56.06 | 7,875,617 | +0.55(+0.99%) |
Mar 14, 2024 | 55.97 | 56.20 | 55.17 | 55.51 | 5,442,937 | -0.57(-1.02%) |
Mar 13, 2024 | 55.35 | 56.12 | 55.23 | 56.08 | 4,753,310 | +0.77(+1.39%) |
Mar 12, 2024 | 55.00 | 55.75 | 54.97 | 55.31 | 5,802,355 | +0.32(+0.58%) |
Mar 11, 2024 | 55.87 | 56.08 | 54.91 | 54.99 | 6,773,377 | -0.98(-1.75%) |
Mar 08, 2024 | 55.48 | 56.04 | 54.81 | 55.97 | 9,642,465 | +0.49(+0.88%) |
Mar 07, 2024 | 52.25 | 55.53 | 51.73 | 55.48 | 17,765,590 | +4.99(+9.88%) |
Mar 06, 2024 | 49.71 | 50.65 | 49.43 | 50.49 | 7,727,407 | +1.01(+2.04%) |
Mar 05, 2024 | 49.63 | 50.20 | 49.45 | 49.48 | 5,372,672 | +0.11(+0.22%) |
Mar 04, 2024 | 49.12 | 50.03 | 49.00 | 49.37 | 5,310,247 | +0.21(+0.43%) |
Mar 01, 2024 | 49.59 | 49.70 | 49.04 | 49.16 | 5,464,757 | -0.45(-0.91%) |
Feb 29, 2024 | 48.45 | 49.78 | 48.21 | 49.61 | 10,687,553 | +1.08(+2.23%) |
Feb 28, 2024 | 48.63 | 48.90 | 48.40 | 48.53 | 4,138,102 | +0.16(+0.33%) |
Feb 27, 2024 | 47.65 | 48.65 | 47.35 | 48.37 | 5,087,543 | +1.11(+2.35%) |
Feb 26, 2024 | 48.19 | 48.19 | 47.15 | 47.26 | 6,323,703 | -0.95(-1.97%) |
Feb 23, 2024 | 47.96 | 48.44 | 47.76 | 48.21 | 3,417,146 | +0.37(+0.77%) |
Feb 22, 2024 | 47.70 | 47.94 | 46.95 | 47.84 | 4,769,371 | +0.03(+0.06%) |
Feb 21, 2024 | 48.05 | 48.14 | 47.66 | 47.81 | 3,850,992 | -0.19(-0.40%) |
Feb 20, 2024 | 48.26 | 48.97 | 47.96 | 48.00 | 6,179,340 | +0.36(+0.76%) |
Feb 16, 2024 | 47.00 | 47.74 | 46.83 | 47.64 | 5,545,540 | +0.77(+1.64%) |
Feb 15, 2024 | 45.90 | 46.88 | 45.88 | 46.87 | 5,182,689 | +1.18(+2.58%) |
Feb 14, 2024 | 45.27 | 45.77 | 45.17 | 45.69 | 4,942,265 | +0.41(+0.91%) |
Feb 13, 2024 | 45.60 | 45.89 | 45.05 | 45.28 | 5,399,163 | -0.27(-0.59%) |
Feb 12, 2024 | 45.09 | 45.67 | 45.07 | 45.55 | 3,364,535 | +0.43(+0.95%) |
Feb 09, 2024 | 45.01 | 45.26 | 44.82 | 45.12 | 3,216,015 | -0.03(-0.07%) |
Feb 08, 2024 | 44.23 | 45.21 | 44.21 | 45.15 | 6,519,280 | +0.81(+1.84%) |
Feb 07, 2024 | 44.76 | 44.90 | 44.20 | 44.34 | 4,891,583 | -0.37(-0.82%) |
Feb 06, 2024 | 45.40 | 45.46 | 44.61 | 44.70 | 6,802,213 | -0.99(-2.17%) |
Feb 05, 2024 | 45.75 | 46.21 | 45.64 | 45.70 | 4,359,514 | -0.15(-0.33%) |
Feb 02, 2024 | 46.45 | 46.51 | 45.62 | 45.85 | 5,852,007 | -0.57(-1.22%) |
Feb 01, 2024 | 45.76 | 46.45 | 45.13 | 46.41 | 4,113,659 | +0.57(+1.24%) |
Jan 31, 2024 | 46.46 | 46.52 | 45.72 | 45.85 | 5,715,918 | -0.51(-1.09%) |
Jan 30, 2024 | 46.22 | 46.40 | 45.86 | 46.35 | 2,735,481 | +0.12(+0.26%) |
Jan 29, 2024 | 46.10 | 46.33 | 45.93 | 46.23 | 3,689,849 | +0.23(+0.50%) |
Jan 26, 2024 | 46.20 | 46.35 | 45.92 | 46.01 | 3,389,866 | -0.13(-0.28%) |
Jan 25, 2024 | 46.02 | 46.14 | 45.70 | 46.13 | 3,544,980 | +0.33(+0.72%) |
Jan 24, 2024 | 45.94 | 46.05 | 45.59 | 45.81 | 4,001,014 | -0.15(-0.32%) |
Jan 23, 2024 | 45.65 | 46.06 | 45.61 | 45.96 | 3,109,682 | +0.32(+0.70%) |
Jan 22, 2024 | 45.64 | 45.90 | 45.51 | 45.64 | 4,222,071 | -0.01(-0.02%) |
Jan 19, 2024 | 45.99 | 46.02 | 45.21 | 45.65 | 4,919,231 | -0.21(-0.46%) |
Jan 18, 2024 | 45.84 | 46.01 | 45.28 | 45.86 | 4,241,378 | -0.38(-0.82%) |
Jan 17, 2024 | 46.17 | 46.67 | 45.98 | 46.23 | 4,438,726 | +0.12(+0.26%) |
Jan 16, 2024 | 45.92 | 46.17 | 45.61 | 46.11 | 4,599,889 | +0.38(+0.83%) |
Jan 12, 2024 | 45.64 | 45.75 | 45.45 | 45.74 | 3,002,412 | +0.18(+0.39%) |
Jan 11, 2024 | 45.99 | 46.04 | 45.24 | 45.56 | 3,340,406 | -0.29(-0.63%) |
Jan 10, 2024 | 45.78 | 46.18 | 45.60 | 45.85 | 2,989,938 | -0.10(-0.22%) |
Jan 09, 2024 | 45.72 | 45.98 | 45.17 | 45.95 | 3,378,959 | +0.27(+0.59%) |
Jan 08, 2024 | 45.55 | 45.71 | 45.28 | 45.68 | 3,647,967 | -0.08(-0.17%) |
Jan 05, 2024 | 45.64 | 45.90 | 45.34 | 45.76 | 3,622,411 | +0.15(+0.33%) |
Jan 04, 2024 | 46.28 | 46.38 | 45.52 | 45.61 | 4,615,509 | -0.62(-1.33%) |
Jan 03, 2024 | 46.39 | 46.69 | 46.14 | 46.22 | 4,521,735 | +0.25(+0.54%) |
Jan 02, 2024 | 45.39 | 46.23 | 45.30 | 45.98 | 5,009,005 | +0.56(+1.23%) |
Dec 29, 2023 | 44.98 | 45.43 | 44.84 | 45.42 | 3,446,789 | +0.54(+1.20%) |
Dec 28, 2023 | 44.88 | 45.09 | 44.71 | 44.88 | 2,064,091 | -0.04(-0.09%) |
Dec 27, 2023 | 45.01 | 45.04 | 44.74 | 44.92 | 2,946,735 | -0.01(-0.02%) |
Dec 26, 2023 | 44.76 | 45.11 | 44.62 | 44.93 | 2,869,434 | +0.08(+0.18%) |
Dec 22, 2023 | 44.71 | 45.13 | 44.55 | 44.85 | 2,459,835 | +0.12(+0.27%) |
Dec 21, 2023 | 44.82 | 45.08 | 44.30 | 44.73 | 3,431,363 | +0.02(+0.04%) |
Dec 20, 2023 | 44.59 | 45.00 | 44.24 | 44.71 | 4,569,492 | -0.07(-0.16%) |
Dec 19, 2023 | 45.09 | 45.16 | 44.47 | 44.78 | 5,445,450 | -0.46(-1.01%) |
Dec 18, 2023 | 44.09 | 45.26 | 43.79 | 45.24 | 7,271,801 | +1.41(+3.22%) |
Dec 15, 2023 | 43.36 | 44.18 | 43.26 | 43.83 | 18,843,608 | +0.52(+1.19%) |
Dec 14, 2023 | 44.32 | 44.40 | 43.23 | 43.31 | 8,114,862 | -1.12(-2.53%) |
Dec 13, 2023 | 43.97 | 44.45 | 43.73 | 44.44 | 5,032,208 | +0.47(+1.06%) |
Dec 12, 2023 | 44.88 | 44.88 | 43.82 | 43.97 | 4,264,849 | -0.83(-1.86%) |
Dec 11, 2023 | 44.39 | 44.87 | 43.96 | 44.80 | 4,355,866 | +0.51(+1.14%) |
Dec 08, 2023 | 44.58 | 44.90 | 44.27 | 44.30 | 2,837,845 | -0.22(-0.49%) |
Dec 07, 2023 | 44.38 | 44.67 | 44.09 | 44.51 | 3,421,653 | +0.26(+0.58%) |
Dec 06, 2023 | 44.17 | 44.37 | 43.93 | 44.26 | 4,055,126 | +0.03(+0.07%) |
Dec 05, 2023 | 44.52 | 44.56 | 44.09 | 44.23 | 4,061,918 | -0.16(-0.36%) |
Dec 04, 2023 | 44.27 | 45.26 | 44.18 | 44.39 | 5,111,122 | +0.07(+0.16%) |
Dec 01, 2023 | 44.23 | 44.48 | 43.43 | 44.32 | 6,292,693 | +0.33(+0.75%) |
Nov 30, 2023 | 43.27 | 44.66 | 42.70 | 43.99 | 16,413,890 | +0.63(+1.44%) |
Nov 29, 2023 | 43.59 | 43.66 | 43.17 | 43.36 | 8,383,097 | -0.28(-0.64%) |
Nov 28, 2023 | 43.61 | 43.80 | 43.39 | 43.64 | 5,275,637 | -0.17(-0.39%) |
Nov 27, 2023 | 43.83 | 44.07 | 43.67 | 43.81 | 4,171,743 | -0.09(-0.20%) |
Nov 24, 2023 | 43.71 | 43.97 | 43.42 | 43.90 | 2,429,854 | +0.36(+0.82%) |
Nov 22, 2023 | 42.93 | 43.58 | 42.84 | 43.54 | 5,594,262 | +0.80(+1.88%) |
Nov 21, 2023 | 42.76 | 42.97 | 42.27 | 42.74 | 3,941,153 | +0.09(+0.21%) |
Nov 20, 2023 | 42.23 | 42.84 | 42.04 | 42.65 | 4,592,630 | +0.48(+1.13%) |
Nov 17, 2023 | 42.39 | 42.50 | 41.83 | 42.17 | 10,632,297 | -0.22(-0.52%) |
Nov 16, 2023 | 43.47 | 43.76 | 42.30 | 42.39 | 8,144,103 | -1.84(-4.16%) |
Nov 15, 2023 | 44.12 | 44.55 | 44.06 | 44.23 | 4,512,069 | +0.27(+0.61%) |
Nov 14, 2023 | 43.66 | 44.51 | 43.66 | 43.96 | 4,174,364 | +0.35(+0.80%) |
Nov 13, 2023 | 43.39 | 43.68 | 43.13 | 43.61 | 4,106,165 | +0.29(+0.66%) |
Nov 10, 2023 | 43.40 | 43.50 | 42.94 | 43.32 | 2,934,266 | +0.00(+0.00%) |
Nov 09, 2023 | 43.32 | 43.46 | 42.79 | 43.32 | 3,586,890 | +0.02(+0.05%) |
Nov 08, 2023 | 44.21 | 44.22 | 42.98 | 43.30 | 5,268,559 | -1.22(-2.75%) |
Nov 07, 2023 | 44.52 | 44.81 | 44.32 | 44.53 | 2,321,326 | -0.05(-0.11%) |
Nov 06, 2023 | 44.80 | 44.96 | 44.56 | 44.58 | 3,872,796 | -0.21(-0.46%) |
Nov 03, 2023 | 45.01 | 45.38 | 44.76 | 44.79 | 3,194,691 | -0.03(-0.07%) |
Nov 02, 2023 | 44.61 | 45.05 | 44.36 | 44.81 | 3,117,798 | +0.01(+0.02%) |
Nov 01, 2023 | 44.97 | 45.11 | 44.46 | 44.81 | 3,685,968 | +0.02(+0.04%) |
Oct 31, 2023 | 44.43 | 45.14 | 44.22 | 44.79 | 3,962,550 | +0.41(+0.93%) |
Oct 30, 2023 | 43.83 | 44.57 | 43.83 | 44.37 | 3,254,623 | +0.51(+1.17%) |
Oct 27, 2023 | 44.07 | 44.53 | 43.70 | 43.86 | 3,412,974 | -0.34(-0.76%) |
Oct 26, 2023 | 43.77 | 44.35 | 43.59 | 44.19 | 3,647,866 | +0.47(+1.08%) |
Oct 25, 2023 | 43.09 | 43.85 | 43.04 | 43.72 | 2,996,919 | +0.67(+1.56%) |
Oct 24, 2023 | 43.02 | 43.28 | 42.87 | 43.05 | 3,446,230 | +0.29(+0.67%) |
Oct 23, 2023 | 43.42 | 43.47 | 42.62 | 42.76 | 3,708,030 | -0.80(-1.84%) |
Oct 20, 2023 | 44.05 | 44.11 | 43.56 | 43.56 | 3,564,371 | -0.37(-0.83%) |
Oct 19, 2023 | 43.62 | 44.24 | 43.60 | 43.93 | 4,384,298 | +0.27(+0.61%) |
Oct 18, 2023 | 44.01 | 44.32 | 43.64 | 43.66 | 4,232,327 | -0.26(-0.58%) |
Oct 17, 2023 | 43.64 | 44.09 | 43.60 | 43.92 | 2,957,295 | +0.20(+0.45%) |
Oct 16, 2023 | 43.90 | 44.07 | 43.64 | 43.72 | 3,788,823 | +0.13(+0.29%) |
Oct 13, 2023 | 43.76 | 43.96 | 43.47 | 43.59 | 4,092,259 | -0.10(-0.23%) |
Oct 12, 2023 | 43.62 | 43.96 | 43.02 | 43.69 | 3,897,264 | +0.07(+0.16%) |
Oct 11, 2023 | 44.27 | 44.49 | 43.09 | 43.62 | 5,145,017 | -0.64(-1.45%) |
Oct 10, 2023 | 44.37 | 44.71 | 44.25 | 44.26 | 5,453,303 | +0.22(+0.49%) |
Oct 09, 2023 | 42.89 | 44.06 | 42.89 | 44.05 | 4,781,643 | +1.15(+2.69%) |
Oct 06, 2023 | 43.51 | 43.62 | 42.07 | 42.89 | 6,434,709 | -0.69(-1.59%) |
Oct 05, 2023 | 44.26 | 44.38 | 43.56 | 43.58 | 3,167,141 | -0.78(-1.76%) |
Oct 04, 2023 | 43.93 | 44.47 | 43.71 | 44.36 | 4,321,981 | +0.66(+1.51%) |
Oct 03, 2023 | 43.25 | 43.83 | 43.12 | 43.70 | 3,706,399 | +0.24(+0.55%) |
Oct 02, 2023 | 44.04 | 44.08 | 43.14 | 43.46 | 3,852,482 | -0.71(-1.61%) |
Sep 29, 2023 | 44.51 | 44.70 | 43.96 | 44.17 | 3,476,550 | -0.34(-0.75%) |
Sep 28, 2023 | 44.03 | 44.73 | 43.96 | 44.51 | 3,860,600 | +0.60(+1.37%) |
Sep 27, 2023 | 44.42 | 44.67 | 43.66 | 43.91 | 4,575,207 | -0.66(-1.48%) |
Sep 26, 2023 | 45.02 | 45.15 | 44.55 | 44.57 | 3,055,138 | -0.55(-1.23%) |
Sep 25, 2023 | 44.89 | 45.16 | 44.90 | 45.12 | 2,792,170 | +0.05(+0.11%) |
Sep 22, 2023 | 45.11 | 45.28 | 44.81 | 45.07 | 3,775,234 | -0.05(-0.11%) |
Sep 21, 2023 | 45.52 | 45.55 | 44.93 | 45.12 | 4,861,390 | -0.46(-1.02%) |
Sep 20, 2023 | 45.37 | 45.90 | 45.16 | 45.58 | 3,438,322 | +0.09(+0.20%) |
Sep 19, 2023 | 45.96 | 46.00 | 45.37 | 45.50 | 3,819,427 | -0.44(-0.97%) |
Sep 18, 2023 | 45.74 | 46.25 | 45.50 | 45.94 | 4,751,088 | +0.22(+0.48%) |
Sep 15, 2023 | 45.31 | 45.97 | 45.22 | 45.72 | 22,323,686 | +0.52(+1.16%) |
Sep 14, 2023 | 44.71 | 45.35 | 44.59 | 45.20 | 4,647,504 | +0.67(+1.51%) |
Sep 13, 2023 | 45.21 | 45.21 | 44.32 | 44.53 | 4,914,635 | -0.56(-1.25%) |
Sep 12, 2023 | 45.05 | 45.33 | 44.69 | 45.09 | 4,114,292 | +0.25(+0.55%) |
Sep 11, 2023 | 46.25 | 46.33 | 44.73 | 44.84 | 6,734,852 | -1.49(-3.22%) |
Sep 08, 2023 | 44.06 | 47.62 | 43.65 | 46.34 | 16,965,106 | +1.39(+3.10%) |
Sep 07, 2023 | 44.91 | 45.10 | 44.65 | 44.94 | 6,822,217 | +0.37(+0.82%) |
Sep 06, 2023 | 44.70 | 45.27 | 44.48 | 44.58 | 4,974,504 | +0.14(+0.31%) |
Sep 05, 2023 | 45.21 | 45.25 | 44.40 | 44.44 | 6,312,233 | -0.95(-2.09%) |
Sep 01, 2023 | 45.85 | 46.04 | 45.28 | 45.39 | 3,724,468 | -0.40(-0.88%) |
Aug 31, 2023 | 45.67 | 46.15 | 45.58 | 45.79 | 4,633,210 | -0.13(-0.28%) |
Aug 30, 2023 | 46.12 | 46.33 | 45.88 | 45.92 | 3,315,623 | +0.03(+0.06%) |
Aug 29, 2023 | 45.92 | 46.08 | 45.57 | 45.89 | 4,302,755 | -0.14(-0.30%) |
Aug 28, 2023 | 45.74 | 46.23 | 45.69 | 46.03 | 2,639,219 | +0.09(+0.19%) |
Aug 25, 2023 | 46.17 | 46.17 | 45.51 | 45.94 | 3,606,970 | +0.05(+0.11%) |
Aug 24, 2023 | 46.25 | 46.63 | 45.80 | 45.89 | 4,166,540 | -0.43(-0.94%) |
Aug 23, 2023 | 46.36 | 46.50 | 45.91 | 46.33 | 3,585,549 | -0.08(-0.17%) |
Aug 22, 2023 | 46.77 | 46.76 | 46.10 | 46.40 | 3,767,568 | -0.38(-0.80%) |
Aug 21, 2023 | 46.86 | 47.20 | 46.31 | 46.78 | 3,865,846 | -0.18(-0.38%) |
Aug 18, 2023 | 46.11 | 47.02 | 46.03 | 46.96 | 4,783,556 | +0.82(+1.78%) |
Aug 17, 2023 | 46.49 | 46.55 | 45.94 | 46.14 | 5,204,611 | -0.28(-0.60%) |
Aug 16, 2023 | 47.62 | 47.69 | 46.30 | 46.41 | 5,654,730 | -0.92(-1.94%) |
Aug 15, 2023 | 47.83 | 47.83 | 47.13 | 47.33 | 5,004,286 | -0.60(-1.26%) |
Aug 14, 2023 | 48.19 | 48.27 | 47.59 | 47.93 | 4,736,805 | -0.13(-0.27%) |
Aug 11, 2023 | 48.31 | 48.49 | 47.93 | 48.06 | 3,662,290 | -0.10(-0.20%) |
Aug 10, 2023 | 48.49 | 48.89 | 47.98 | 48.16 | 4,457,550 | -0.18(-0.37%) |
Aug 09, 2023 | 47.93 | 48.54 | 47.87 | 48.34 | 3,564,476 | +0.38(+0.80%) |
Aug 08, 2023 | 48.82 | 48.97 | 47.70 | 47.95 | 4,215,796 | -0.81(-1.67%) |
Aug 07, 2023 | 48.50 | 49.24 | 48.50 | 48.77 | 3,864,559 | +0.21(+0.42%) |
Aug 04, 2023 | 48.57 | 48.84 | 48.43 | 48.56 | 4,795,883 | +0.09(+0.18%) |
Aug 03, 2023 | 48.06 | 48.51 | 47.86 | 48.47 | 3,791,226 | +0.37(+0.78%) |
Aug 02, 2023 | 47.23 | 48.35 | 47.22 | 48.10 | 3,890,723 | +0.47(+0.99%) |
Aug 01, 2023 | 47.76 | 48.03 | 47.27 | 47.63 | 3,507,087 | -0.10(-0.21%) |
Jul 31, 2023 | 47.70 | 47.90 | 47.43 | 47.73 | 3,391,172 | +0.12(+0.25%) |
Jul 28, 2023 | 47.49 | 47.92 | 47.44 | 47.61 | 2,819,772 | +0.41(+0.87%) |
Jul 27, 2023 | 47.84 | 48.21 | 47.07 | 47.20 | 3,189,478 | -0.60(-1.25%) |
Jul 26, 2023 | 47.81 | 48.11 | 47.63 | 47.80 | 3,792,462 | +0.02(+0.04%) |
Jul 25, 2023 | 47.96 | 47.98 | 47.32 | 47.78 | 4,100,632 | -0.05(-0.10%) |
Jul 24, 2023 | 47.24 | 48.05 | 47.11 | 47.83 | 4,398,880 | +0.74(+1.56%) |
Jul 21, 2023 | 46.95 | 47.34 | 46.78 | 47.09 | 2,876,544 | +0.13(+0.27%) |
Jul 20, 2023 | 46.27 | 46.97 | 46.06 | 46.96 | 3,891,596 | +0.86(+1.87%) |
Jul 19, 2023 | 45.52 | 46.12 | 45.42 | 46.10 | 4,939,290 | +0.76(+1.67%) |
Jul 18, 2023 | 45.69 | 45.82 | 45.22 | 45.34 | 3,944,100 | -0.32(-0.71%) |
Jul 17, 2023 | 45.33 | 45.94 | 45.06 | 45.67 | 5,151,032 | +0.10(+0.22%) |
Jul 14, 2023 | 46.14 | 46.30 | 45.44 | 45.57 | 4,866,510 | -0.55(-1.19%) |
Jul 13, 2023 | 46.41 | 46.76 | 46.03 | 46.12 | 4,185,214 | -0.34(-0.74%) |
Jul 12, 2023 | 46.52 | 46.86 | 46.15 | 46.46 | 5,239,007 | -0.22(-0.46%) |
Jul 11, 2023 | 46.11 | 46.74 | 46.07 | 46.68 | 3,786,238 | +0.68(+1.47%) |
Jul 10, 2023 | 46.37 | 46.75 | 45.99 | 46.00 | 4,595,250 | -0.28(-0.61%) |
Jul 07, 2023 | 46.32 | 46.63 | 46.12 | 46.29 | 3,430,832 | -0.12(-0.25%) |
Jul 06, 2023 | 46.18 | 46.71 | 46.04 | 46.40 | 4,215,591 | +0.25(+0.53%) |
Jul 05, 2023 | 46.35 | 46.71 | 45.89 | 46.16 | 4,622,427 | -0.39(-0.84%) |
Jul 03, 2023 | 46.07 | 46.55 | 45.84 | 46.55 | 2,173,188 | +0.43(+0.94%) |
Jun 30, 2023 | 45.49 | 46.26 | 45.47 | 46.12 | 5,365,167 | +0.67(+1.47%) |
Jun 29, 2023 | 46.32 | 46.35 | 45.42 | 45.45 | 4,849,470 | -0.83(-1.80%) |
Jun 28, 2023 | 45.73 | 46.29 | 45.45 | 46.29 | 4,289,359 | +0.39(+0.86%) |
Jun 27, 2023 | 45.71 | 46.16 | 45.64 | 45.89 | 4,018,782 | +0.12(+0.26%) |
Jun 26, 2023 | 45.53 | 45.79 | 45.20 | 45.78 | 3,618,450 | +0.50(+1.11%) |
Jun 23, 2023 | 45.40 | 46.10 | 45.23 | 45.28 | 5,259,421 | +0.07(+0.15%) |
Jun 22, 2023 | 44.73 | 45.22 | 44.46 | 45.21 | 4,137,518 | +0.38(+0.85%) |
Jun 21, 2023 | 44.90 | 45.34 | 44.65 | 44.82 | 5,546,746 | -0.15(-0.33%) |
Jun 20, 2023 | 45.35 | 45.75 | 44.93 | 44.97 | 5,791,333 | -0.33(-0.74%) |
Jun 16, 2023 | 45.08 | 45.47 | 44.64 | 45.31 | 10,780,358 | +0.23(+0.50%) |
Jun 15, 2023 | 43.57 | 45.20 | 42.74 | 45.08 | 18,467,416 | -1.25(-2.69%) |
Jun 14, 2023 | 46.09 | 46.62 | 45.84 | 46.33 | 6,667,090 | +0.34(+0.75%) |
Jun 13, 2023 | 45.65 | 46.09 | 45.41 | 45.98 | 5,235,420 | +0.47(+1.03%) |
Jun 12, 2023 | 45.38 | 45.52 | 44.98 | 45.51 | 4,180,270 | +0.21(+0.45%) |
Jun 09, 2023 | 44.87 | 45.73 | 44.83 | 45.31 | 3,864,521 | +0.40(+0.90%) |
Jun 08, 2023 | 44.52 | 45.02 | 44.44 | 44.90 | 4,269,013 | +0.29(+0.66%) |
Jun 07, 2023 | 44.99 | 45.08 | 44.34 | 44.61 | 8,100,484 | -0.60(-1.32%) |
Jun 06, 2023 | 45.26 | 45.28 | 44.66 | 45.21 | 4,358,366 | -0.08(-0.17%) |
Jun 05, 2023 | 45.15 | 45.58 | 45.07 | 45.29 | 4,726,087 | +0.23(+0.50%) |
Jun 02, 2023 | 43.76 | 45.06 | 43.70 | 45.06 | 6,337,766 | +1.24(+2.82%) |
Jun 01, 2023 | 44.33 | 44.56 | 43.60 | 43.82 | 8,868,075 | -0.66(-1.48%) |
May 31, 2023 | 45.12 | 45.29 | 44.39 | 44.48 | 14,063,597 | -0.62(-1.37%) |
May 30, 2023 | 46.41 | 46.41 | 45.02 | 45.10 | 6,675,670 | -1.32(-2.85%) |
May 26, 2023 | 47.59 | 47.87 | 46.38 | 46.42 | 8,171,114 | -1.56(-3.25%) |
May 25, 2023 | 48.37 | 48.68 | 47.96 | 47.98 | 12,272,842 | -0.65(-1.33%) |
May 24, 2023 | 48.46 | 49.15 | 48.28 | 48.63 | 5,954,099 | +0.45(+0.94%) |
May 23, 2023 | 48.82 | 49.02 | 48.17 | 48.18 | 5,079,496 | -0.86(-1.76%) |
May 22, 2023 | 48.78 | 49.42 | 48.56 | 49.04 | 4,879,002 | +0.33(+0.68%) |
May 19, 2023 | 48.52 | 48.76 | 48.33 | 48.71 | 4,595,132 | +0.30(+0.63%) |
May 18, 2023 | 48.31 | 48.45 | 47.86 | 48.41 | 4,618,665 | +0.08(+0.16%) |
May 17, 2023 | 48.16 | 48.42 | 47.76 | 48.33 | 4,517,155 | +0.31(+0.65%) |
May 16, 2023 | 48.15 | 48.57 | 47.78 | 48.01 | 4,580,800 | -0.14(-0.29%) |
May 15, 2023 | 48.50 | 48.50 | 47.78 | 48.15 | 5,018,582 | -0.11(-0.22%) |
May 12, 2023 | 48.05 | 48.52 | 48.04 | 48.26 | 4,152,464 | +0.27(+0.57%) |
May 11, 2023 | 48.10 | 48.12 | 47.58 | 47.98 | 3,835,575 | +0.04(+0.08%) |
May 10, 2023 | 48.14 | 48.17 | 47.33 | 47.95 | 5,245,027 | -0.04(-0.08%) |
May 09, 2023 | 47.82 | 48.27 | 47.75 | 47.98 | 3,936,159 | +0.01(+0.02%) |
May 08, 2023 | 48.00 | 48.36 | 47.82 | 47.97 | 3,383,955 | -0.08(-0.16%) |
May 05, 2023 | 47.27 | 48.09 | 47.18 | 48.05 | 3,862,750 | +0.93(+1.97%) |
May 04, 2023 | 47.89 | 47.89 | 47.10 | 47.13 | 3,485,808 | -0.64(-1.35%) |
May 03, 2023 | 48.27 | 48.40 | 47.74 | 47.77 | 4,773,602 | -0.49(-1.01%) |
May 02, 2023 | 48.52 | 48.79 | 47.59 | 48.26 | 4,303,897 | +0.16(+0.32%) |