Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.55 | 37.66 | 36.56 | 37.31 | 1,363,052 | -0.31(-0.82%) |
May 16, 2024 | 39.00 | 39.22 | 36.75 | 37.62 | 3,313,938 | -1.59(-4.06%) |
May 15, 2024 | 38.78 | 39.78 | 38.59 | 39.21 | 1,256,373 | +0.94(+2.46%) |
May 14, 2024 | 38.89 | 39.40 | 38.26 | 38.27 | 983,112 | -0.53(-1.37%) |
May 13, 2024 | 39.23 | 39.34 | 38.57 | 38.80 | 1,045,266 | -0.28(-0.72%) |
May 10, 2024 | 39.62 | 39.78 | 38.80 | 39.08 | 895,065 | -0.39(-0.99%) |
May 09, 2024 | 40.16 | 40.18 | 39.31 | 39.47 | 1,300,599 | -0.69(-1.72%) |
May 08, 2024 | 40.57 | 40.82 | 40.06 | 40.16 | 1,527,136 | -0.77(-1.88%) |
May 07, 2024 | 40.96 | 42.22 | 40.76 | 40.93 | 1,211,831 | -1.35(-3.19%) |
May 06, 2024 | 41.87 | 42.49 | 41.66 | 42.28 | 928,265 | +0.31(+0.74%) |
May 03, 2024 | 43.54 | 43.76 | 41.93 | 41.97 | 1,375,102 | -1.12(-2.60%) |
May 02, 2024 | 43.15 | 43.62 | 42.62 | 43.09 | 666,268 | +0.08(+0.19%) |
May 01, 2024 | 41.29 | 43.60 | 41.05 | 43.01 | 1,066,646 | +1.75(+4.24%) |
Apr 30, 2024 | 41.78 | 42.06 | 41.23 | 41.26 | 843,391 | -0.73(-1.74%) |
Apr 29, 2024 | 41.73 | 42.37 | 41.63 | 41.99 | 709,859 | +0.40(+0.96%) |
Apr 26, 2024 | 41.75 | 42.27 | 41.36 | 41.59 | 556,093 | -0.25(-0.60%) |
Apr 25, 2024 | 42.54 | 42.73 | 41.58 | 41.84 | 1,142,810 | -0.61(-1.44%) |
Apr 24, 2024 | 41.97 | 42.72 | 41.59 | 42.45 | 731,441 | +0.61(+1.46%) |
Apr 23, 2024 | 41.28 | 42.25 | 40.90 | 41.84 | 631,237 | +0.77(+1.87%) |
Apr 22, 2024 | 40.84 | 41.83 | 40.58 | 41.07 | 705,230 | +0.39(+0.96%) |
Apr 19, 2024 | 40.88 | 41.16 | 40.38 | 40.68 | 846,040 | -0.13(-0.32%) |
Apr 18, 2024 | 41.00 | 41.53 | 40.77 | 40.81 | 990,649 | -0.10(-0.24%) |
Apr 17, 2024 | 41.37 | 41.60 | 40.76 | 40.91 | 1,176,174 | -0.63(-1.52%) |
Apr 16, 2024 | 41.55 | 42.01 | 41.42 | 41.54 | 1,101,462 | -0.01(-0.02%) |
Apr 15, 2024 | 41.73 | 42.05 | 41.26 | 41.55 | 789,558 | -0.19(-0.46%) |
Apr 12, 2024 | 42.35 | 42.55 | 41.47 | 41.74 | 829,857 | -0.76(-1.79%) |
Apr 11, 2024 | 43.10 | 43.30 | 42.05 | 42.50 | 869,590 | -0.44(-1.02%) |
Apr 10, 2024 | 43.29 | 43.38 | 42.48 | 42.94 | 825,859 | +0.11(+0.26%) |
Apr 09, 2024 | 42.69 | 43.04 | 42.50 | 42.83 | 847,529 | +0.59(+1.40%) |
Apr 08, 2024 | 43.44 | 43.44 | 42.21 | 42.24 | 868,857 | -0.98(-2.27%) |
Apr 05, 2024 | 42.63 | 43.38 | 42.21 | 43.22 | 596,959 | +0.39(+0.91%) |
Apr 04, 2024 | 43.96 | 44.07 | 42.81 | 42.83 | 1,103,689 | -0.95(-2.17%) |
Apr 03, 2024 | 42.73 | 43.83 | 42.68 | 43.78 | 1,457,126 | +0.78(+1.81%) |
Apr 02, 2024 | 43.51 | 43.81 | 42.64 | 43.00 | 906,989 | -0.94(-2.14%) |
Apr 01, 2024 | 43.31 | 44.08 | 42.88 | 43.94 | 699,356 | +0.59(+1.36%) |
Mar 28, 2024 | 44.95 | 44.95 | 43.32 | 43.35 | 1,998,960 | -1.31(-2.93%) |
Mar 27, 2024 | 44.56 | 44.85 | 43.83 | 44.66 | 886,196 | +0.55(+1.25%) |
Mar 26, 2024 | 44.35 | 44.75 | 43.59 | 44.11 | 935,555 | +0.20(+0.46%) |
Mar 25, 2024 | 42.66 | 43.99 | 42.66 | 43.91 | 875,134 | +1.19(+2.79%) |
Mar 22, 2024 | 42.56 | 42.93 | 42.33 | 42.72 | 752,497 | -0.03(-0.07%) |
Mar 21, 2024 | 43.00 | 43.97 | 42.64 | 42.75 | 691,454 | -0.03(-0.07%) |
Mar 20, 2024 | 42.00 | 42.80 | 41.60 | 42.78 | 542,063 | +0.62(+1.47%) |
Mar 19, 2024 | 41.89 | 42.68 | 41.89 | 42.16 | 1,011,543 | +0.13(+0.31%) |
Mar 18, 2024 | 42.58 | 42.77 | 41.97 | 42.03 | 968,336 | -0.52(-1.22%) |
Mar 15, 2024 | 42.03 | 42.62 | 41.86 | 42.55 | 1,251,368 | +0.37(+0.88%) |
Mar 14, 2024 | 42.99 | 43.12 | 41.68 | 42.18 | 1,324,824 | -0.98(-2.27%) |
Mar 13, 2024 | 43.47 | 43.95 | 42.79 | 43.16 | 1,110,600 | -0.01(-0.02%) |
Mar 12, 2024 | 43.28 | 43.39 | 42.86 | 43.17 | 798,887 | -0.09(-0.21%) |
Mar 11, 2024 | 43.97 | 44.64 | 43.16 | 43.26 | 985,420 | -0.73(-1.66%) |
Mar 08, 2024 | 45.24 | 45.43 | 43.91 | 43.99 | 1,060,071 | -0.68(-1.52%) |
Mar 07, 2024 | 44.60 | 45.00 | 43.76 | 44.67 | 995,611 | +0.38(+0.86%) |
Mar 06, 2024 | 44.21 | 44.80 | 43.87 | 44.29 | 977,739 | +0.10(+0.23%) |
Mar 05, 2024 | 44.78 | 45.15 | 44.02 | 44.19 | 814,318 | -0.68(-1.52%) |
Mar 04, 2024 | 45.47 | 45.51 | 44.44 | 44.87 | 1,224,553 | -0.59(-1.30%) |
Mar 01, 2024 | 45.16 | 46.10 | 44.91 | 45.46 | 1,495,722 | +0.25(+0.55%) |
Feb 29, 2024 | 46.92 | 47.08 | 45.16 | 45.21 | 1,234,905 | -1.33(-2.86%) |
Feb 28, 2024 | 47.13 | 47.66 | 46.48 | 46.54 | 1,141,801 | -0.87(-1.84%) |
Feb 27, 2024 | 46.36 | 47.63 | 46.06 | 47.41 | 1,921,744 | +1.31(+2.84%) |
Feb 26, 2024 | 45.43 | 46.40 | 45.14 | 46.10 | 1,420,239 | +0.74(+1.63%) |
Feb 23, 2024 | 44.09 | 45.39 | 44.02 | 45.36 | 1,703,954 | +1.38(+3.14%) |
Feb 22, 2024 | 43.54 | 44.53 | 43.24 | 43.98 | 1,350,827 | +0.45(+1.03%) |
Feb 21, 2024 | 45.92 | 46.23 | 43.20 | 43.53 | 2,122,388 | -0.82(-1.85%) |
Feb 20, 2024 | 44.40 | 45.18 | 43.92 | 44.35 | 1,999,593 | -0.08(-0.18%) |
Feb 16, 2024 | 45.02 | 45.78 | 44.40 | 44.43 | 2,106,144 | -0.85(-1.88%) |
Feb 15, 2024 | 48.32 | 49.84 | 44.96 | 45.28 | 2,914,023 | -3.79(-7.72%) |
Feb 14, 2024 | 48.87 | 49.32 | 48.41 | 49.07 | 758,320 | +0.46(+0.95%) |
Feb 13, 2024 | 49.30 | 49.55 | 48.41 | 48.61 | 1,067,026 | -1.77(-3.51%) |
Feb 12, 2024 | 50.94 | 51.87 | 50.26 | 50.38 | 951,272 | -1.02(-1.98%) |
Feb 09, 2024 | 50.02 | 51.98 | 49.86 | 51.40 | 787,862 | +1.42(+2.84%) |
Feb 08, 2024 | 49.64 | 50.32 | 49.60 | 49.98 | 672,643 | +0.44(+0.89%) |
Feb 07, 2024 | 49.13 | 49.61 | 48.66 | 49.54 | 610,366 | +0.42(+0.86%) |
Feb 06, 2024 | 49.25 | 49.68 | 48.77 | 49.12 | 1,220,629 | -0.31(-0.63%) |
Feb 05, 2024 | 49.43 | 49.66 | 48.65 | 49.43 | 897,680 | -0.32(-0.64%) |
Feb 02, 2024 | 50.31 | 50.59 | 49.20 | 49.75 | 901,270 | -1.22(-2.39%) |
Feb 01, 2024 | 51.71 | 51.71 | 50.70 | 50.97 | 611,198 | -0.42(-0.82%) |
Jan 31, 2024 | 51.96 | 52.49 | 51.29 | 51.39 | 981,636 | -0.51(-0.98%) |
Jan 30, 2024 | 51.72 | 51.98 | 50.91 | 51.90 | 962,719 | -0.11(-0.21%) |
Jan 29, 2024 | 51.47 | 52.18 | 50.71 | 52.01 | 720,335 | +0.52(+1.01%) |
Jan 26, 2024 | 51.80 | 51.94 | 51.21 | 51.49 | 964,340 | -0.09(-0.17%) |
Jan 25, 2024 | 50.79 | 51.98 | 50.75 | 51.58 | 992,488 | +0.98(+1.94%) |
Jan 24, 2024 | 51.83 | 51.83 | 50.09 | 50.60 | 1,042,220 | -1.21(-2.34%) |
Jan 23, 2024 | 51.31 | 51.81 | 50.02 | 51.81 | 1,000,273 | +0.80(+1.57%) |
Jan 22, 2024 | 51.26 | 51.83 | 50.69 | 51.01 | 1,441,653 | +0.03(+0.06%) |
Jan 19, 2024 | 50.30 | 51.26 | 49.87 | 50.98 | 3,070,901 | +0.33(+0.65%) |
Jan 18, 2024 | 51.30 | 51.40 | 50.07 | 50.65 | 1,218,952 | -0.64(-1.25%) |
Jan 17, 2024 | 50.50 | 51.31 | 50.06 | 51.29 | 1,852,014 | +0.26(+0.51%) |
Jan 16, 2024 | 52.44 | 52.43 | 50.62 | 51.03 | 1,592,990 | -2.51(-4.69%) |
Jan 12, 2024 | 53.68 | 54.44 | 53.09 | 53.54 | 896,600 | -0.01(-0.02%) |
Jan 11, 2024 | 51.86 | 53.64 | 51.21 | 53.55 | 1,197,659 | +1.34(+2.57%) |
Jan 10, 2024 | 52.83 | 53.43 | 52.09 | 52.21 | 781,192 | -0.67(-1.27%) |
Jan 09, 2024 | 52.27 | 52.95 | 51.59 | 52.88 | 1,007,648 | +0.56(+1.07%) |
Jan 08, 2024 | 50.55 | 52.37 | 49.82 | 52.32 | 1,048,591 | +1.62(+3.20%) |
Jan 05, 2024 | 50.90 | 50.90 | 50.05 | 50.70 | 1,015,483 | -0.78(-1.52%) |
Jan 04, 2024 | 51.58 | 52.24 | 50.64 | 51.48 | 1,269,906 | -0.11(-0.21%) |
Jan 03, 2024 | 52.49 | 52.49 | 51.55 | 51.59 | 1,646,209 | -1.28(-2.42%) |
Jan 02, 2024 | 51.41 | 54.18 | 51.41 | 52.87 | 2,097,687 | +2.28(+4.51%) |
Dec 29, 2023 | 50.13 | 50.63 | 49.63 | 50.59 | 1,104,389 | +0.09(+0.18%) |
Dec 28, 2023 | 50.25 | 50.51 | 49.71 | 50.50 | 1,134,699 | +0.34(+0.68%) |
Dec 27, 2023 | 51.31 | 51.43 | 49.95 | 50.16 | 943,956 | -1.14(-2.22%) |
Dec 26, 2023 | 51.63 | 52.27 | 51.17 | 51.30 | 779,030 | +0.11(+0.21%) |
Dec 22, 2023 | 49.81 | 51.74 | 49.55 | 51.19 | 1,545,546 | +2.08(+4.24%) |
Dec 21, 2023 | 48.83 | 49.88 | 48.80 | 49.11 | 833,525 | +0.78(+1.61%) |
Dec 20, 2023 | 50.17 | 50.43 | 48.26 | 48.33 | 1,322,922 | -1.98(-3.94%) |
Dec 19, 2023 | 50.90 | 51.00 | 49.58 | 50.31 | 1,287,336 | -0.40(-0.79%) |
Dec 18, 2023 | 49.29 | 50.88 | 49.20 | 50.71 | 985,461 | +1.01(+2.03%) |
Dec 15, 2023 | 50.12 | 51.13 | 49.27 | 49.70 | 1,957,977 | -0.12(-0.24%) |
Dec 14, 2023 | 49.51 | 50.93 | 48.35 | 49.82 | 1,576,601 | +0.69(+1.40%) |
Dec 13, 2023 | 49.35 | 49.95 | 48.49 | 49.13 | 1,642,921 | -0.33(-0.67%) |
Dec 12, 2023 | 49.36 | 49.48 | 48.42 | 49.46 | 970,920 | +0.28(+0.57%) |
Dec 11, 2023 | 48.72 | 49.20 | 47.93 | 49.18 | 772,340 | +0.49(+1.01%) |
Dec 08, 2023 | 49.33 | 49.46 | 48.51 | 48.69 | 742,018 | -0.78(-1.58%) |
Dec 07, 2023 | 50.12 | 50.12 | 49.33 | 49.47 | 715,887 | -0.47(-0.94%) |
Dec 06, 2023 | 50.09 | 50.47 | 49.72 | 49.94 | 1,191,268 | -0.06(-0.12%) |
Dec 05, 2023 | 51.09 | 51.09 | 49.76 | 50.00 | 1,567,320 | -1.46(-2.84%) |
Dec 04, 2023 | 51.41 | 51.59 | 50.60 | 51.46 | 1,080,510 | -0.17(-0.33%) |
Dec 01, 2023 | 49.32 | 51.89 | 48.70 | 51.63 | 1,740,451 | +2.16(+4.37%) |
Nov 30, 2023 | 49.74 | 50.59 | 49.01 | 49.47 | 1,182,826 | +0.06(+0.12%) |
Nov 29, 2023 | 48.40 | 49.74 | 48.05 | 49.41 | 1,133,022 | +1.07(+2.21%) |
Nov 28, 2023 | 49.48 | 49.48 | 48.05 | 48.34 | 835,353 | -1.36(-2.74%) |
Nov 27, 2023 | 49.53 | 49.90 | 48.76 | 49.70 | 785,604 | -0.13(-0.26%) |
Nov 24, 2023 | 49.53 | 50.39 | 49.53 | 49.83 | 240,102 | +0.25(+0.50%) |
Nov 22, 2023 | 49.41 | 49.61 | 48.82 | 49.58 | 440,891 | +0.54(+1.10%) |
Nov 21, 2023 | 49.30 | 49.85 | 49.03 | 49.04 | 592,227 | -0.63(-1.27%) |
Nov 20, 2023 | 49.03 | 50.06 | 48.95 | 49.67 | 761,928 | +0.70(+1.43%) |
Nov 17, 2023 | 48.86 | 49.53 | 48.67 | 48.97 | 1,185,548 | +0.43(+0.89%) |
Nov 16, 2023 | 49.88 | 49.88 | 48.09 | 48.54 | 902,043 | -1.23(-2.47%) |
Nov 15, 2023 | 49.11 | 50.39 | 49.08 | 49.77 | 1,784,882 | +0.62(+1.26%) |
Nov 14, 2023 | 48.00 | 49.24 | 47.81 | 49.15 | 1,480,336 | +2.11(+4.49%) |
Nov 13, 2023 | 46.03 | 47.25 | 45.19 | 47.04 | 770,588 | +0.68(+1.47%) |
Nov 10, 2023 | 47.56 | 47.74 | 45.73 | 46.36 | 1,059,989 | -0.95(-2.01%) |
Nov 09, 2023 | 47.07 | 47.41 | 45.81 | 47.31 | 1,347,682 | +0.22(+0.47%) |
Nov 08, 2023 | 47.73 | 47.73 | 45.85 | 47.09 | 1,244,680 | -0.62(-1.30%) |
Nov 07, 2023 | 46.52 | 48.15 | 45.68 | 47.71 | 1,085,543 | +1.42(+3.07%) |
Nov 06, 2023 | 47.15 | 47.20 | 45.87 | 46.29 | 1,160,318 | -0.90(-1.91%) |
Nov 03, 2023 | 44.35 | 47.65 | 43.96 | 47.19 | 1,692,442 | +3.46(+7.91%) |
Nov 02, 2023 | 46.04 | 46.12 | 43.43 | 43.73 | 1,146,004 | -1.53(-3.38%) |
Nov 01, 2023 | 44.56 | 45.51 | 44.16 | 45.26 | 1,087,540 | +0.99(+2.24%) |
Oct 31, 2023 | 43.83 | 44.41 | 43.40 | 44.27 | 782,239 | +0.27(+0.61%) |
Oct 30, 2023 | 43.98 | 44.67 | 43.95 | 44.00 | 595,745 | -0.05(-0.11%) |
Oct 27, 2023 | 45.67 | 45.67 | 43.95 | 44.05 | 809,928 | -1.58(-3.46%) |
Oct 26, 2023 | 44.59 | 45.91 | 44.01 | 45.63 | 810,609 | +1.26(+2.84%) |
Oct 25, 2023 | 45.85 | 46.32 | 44.23 | 44.37 | 986,666 | -1.91(-4.13%) |
Oct 24, 2023 | 45.93 | 46.58 | 45.88 | 46.28 | 755,076 | +0.49(+1.07%) |
Oct 23, 2023 | 46.68 | 47.47 | 45.78 | 45.79 | 1,170,532 | -0.37(-0.80%) |
Oct 20, 2023 | 46.42 | 46.87 | 46.02 | 46.16 | 1,189,061 | -0.40(-0.86%) |
Oct 19, 2023 | 46.12 | 47.53 | 45.62 | 46.56 | 1,283,658 | +0.58(+1.26%) |
Oct 18, 2023 | 48.31 | 48.52 | 45.89 | 45.98 | 1,737,610 | -2.53(-5.22%) |
Oct 17, 2023 | 47.97 | 48.75 | 47.92 | 48.51 | 1,122,999 | +0.37(+0.77%) |
Oct 16, 2023 | 47.74 | 48.24 | 47.32 | 48.14 | 1,089,250 | +0.16(+0.33%) |
Oct 13, 2023 | 46.30 | 48.05 | 45.95 | 47.98 | 1,345,618 | +1.88(+4.08%) |
Oct 12, 2023 | 46.80 | 47.02 | 45.85 | 46.10 | 856,461 | -0.81(-1.73%) |
Oct 11, 2023 | 46.99 | 47.20 | 45.88 | 46.91 | 646,198 | +0.26(+0.56%) |
Oct 10, 2023 | 46.34 | 46.79 | 46.05 | 46.65 | 776,286 | +0.21(+0.45%) |
Oct 09, 2023 | 46.20 | 46.59 | 45.81 | 46.44 | 870,928 | +0.05(+0.11%) |
Oct 06, 2023 | 46.70 | 47.15 | 46.25 | 46.39 | 1,082,285 | -0.46(-0.98%) |
Oct 05, 2023 | 43.45 | 46.95 | 43.45 | 46.85 | 1,735,616 | +3.18(+7.28%) |
Oct 04, 2023 | 43.37 | 44.00 | 43.07 | 43.67 | 1,465,922 | +0.28(+0.65%) |
Oct 03, 2023 | 43.39 | 43.48 | 41.84 | 43.39 | 1,287,331 | -0.04(-0.09%) |
Oct 02, 2023 | 45.23 | 45.39 | 43.04 | 43.43 | 1,729,968 | -1.93(-4.25%) |
Sep 29, 2023 | 47.00 | 47.00 | 45.22 | 45.36 | 1,339,177 | -0.90(-1.95%) |
Sep 28, 2023 | 46.87 | 47.20 | 46.03 | 46.26 | 1,972,651 | -0.87(-1.85%) |
Sep 27, 2023 | 46.74 | 47.72 | 45.96 | 47.13 | 2,202,207 | +0.85(+1.84%) |
Sep 26, 2023 | 43.94 | 46.54 | 43.55 | 46.28 | 2,684,448 | +3.62(+8.49%) |
Sep 25, 2023 | 42.66 | 42.90 | 41.94 | 42.66 | 714,414 | -0.05(-0.12%) |
Sep 22, 2023 | 42.65 | 43.07 | 42.10 | 42.71 | 704,520 | +0.23(+0.54%) |
Sep 21, 2023 | 42.18 | 42.63 | 41.57 | 42.48 | 527,367 | -0.06(-0.14%) |
Sep 20, 2023 | 42.90 | 43.31 | 42.35 | 42.54 | 1,117,591 | -0.44(-1.02%) |
Sep 19, 2023 | 42.96 | 43.46 | 42.59 | 42.98 | 645,740 | +0.05(+0.12%) |
Sep 18, 2023 | 43.05 | 43.08 | 42.31 | 42.93 | 973,650 | +0.02(+0.05%) |
Sep 15, 2023 | 43.39 | 43.54 | 42.45 | 42.91 | 1,376,417 | -0.73(-1.67%) |
Sep 14, 2023 | 43.55 | 44.51 | 43.33 | 43.64 | 1,404,443 | +0.49(+1.14%) |
Sep 13, 2023 | 43.51 | 43.67 | 42.36 | 43.15 | 987,682 | -0.36(-0.83%) |
Sep 12, 2023 | 41.51 | 43.65 | 41.26 | 43.51 | 1,250,436 | +2.22(+5.38%) |
Sep 11, 2023 | 41.11 | 41.77 | 40.40 | 41.29 | 759,384 | +0.08(+0.19%) |
Sep 08, 2023 | 40.64 | 41.96 | 40.48 | 41.21 | 1,056,389 | +0.83(+2.06%) |
Sep 07, 2023 | 39.70 | 40.52 | 39.62 | 40.38 | 553,797 | +0.59(+1.48%) |
Sep 06, 2023 | 39.48 | 39.91 | 39.08 | 39.79 | 661,723 | +0.45(+1.14%) |
Sep 05, 2023 | 40.42 | 40.42 | 39.28 | 39.34 | 1,060,783 | -1.16(-2.86%) |
Sep 01, 2023 | 40.50 | 40.99 | 40.39 | 40.50 | 441,757 | +0.23(+0.57%) |
Aug 31, 2023 | 40.63 | 40.74 | 40.18 | 40.27 | 666,478 | -0.30(-0.74%) |
Aug 30, 2023 | 41.14 | 41.51 | 40.36 | 40.57 | 587,763 | -0.49(-1.19%) |
Aug 29, 2023 | 40.86 | 41.50 | 40.45 | 41.06 | 483,509 | +0.20(+0.49%) |
Aug 28, 2023 | 40.38 | 40.86 | 40.34 | 40.86 | 457,124 | +0.54(+1.34%) |
Aug 25, 2023 | 39.81 | 40.48 | 39.39 | 40.32 | 462,501 | +0.51(+1.28%) |
Aug 24, 2023 | 39.69 | 40.13 | 39.15 | 39.81 | 495,958 | +0.09(+0.23%) |
Aug 23, 2023 | 39.38 | 40.03 | 39.38 | 39.72 | 882,218 | +0.40(+1.02%) |
Aug 22, 2023 | 39.14 | 39.54 | 38.65 | 39.32 | 937,987 | +0.12(+0.31%) |
Aug 21, 2023 | 38.88 | 39.44 | 38.73 | 39.20 | 408,212 | +0.35(+0.90%) |
Aug 18, 2023 | 38.89 | 39.29 | 38.61 | 38.85 | 669,501 | -0.28(-0.72%) |
Aug 17, 2023 | 39.86 | 39.86 | 39.09 | 39.13 | 958,642 | -0.42(-1.06%) |
Aug 16, 2023 | 39.92 | 40.06 | 39.38 | 39.55 | 562,289 | -0.45(-1.13%) |
Aug 15, 2023 | 39.83 | 40.34 | 39.71 | 40.00 | 842,943 | +0.12(+0.30%) |
Aug 14, 2023 | 39.91 | 40.15 | 39.50 | 39.88 | 597,041 | -0.34(-0.85%) |
Aug 11, 2023 | 39.54 | 40.37 | 39.41 | 40.22 | 542,767 | +0.40(+1.00%) |
Aug 10, 2023 | 39.80 | 40.32 | 39.50 | 39.82 | 781,231 | -0.17(-0.43%) |
Aug 09, 2023 | 41.15 | 41.23 | 39.38 | 39.99 | 1,071,078 | +0.44(+1.11%) |
Aug 08, 2023 | 39.29 | 39.77 | 39.05 | 39.55 | 807,548 | +0.43(+1.10%) |
Aug 07, 2023 | 39.77 | 39.81 | 39.09 | 39.12 | 846,358 | -0.62(-1.56%) |
Aug 04, 2023 | 39.56 | 39.75 | 39.29 | 39.74 | 600,656 | +0.32(+0.81%) |
Aug 03, 2023 | 40.25 | 40.62 | 39.41 | 39.42 | 701,469 | -0.99(-2.45%) |
Aug 02, 2023 | 41.01 | 41.13 | 40.34 | 40.41 | 721,143 | -0.80(-1.94%) |
Aug 01, 2023 | 41.58 | 41.85 | 40.79 | 41.21 | 985,440 | -0.22(-0.53%) |
Jul 31, 2023 | 41.64 | 41.64 | 39.95 | 41.43 | 1,634,301 | +1.64(+4.12%) |
Jul 28, 2023 | 38.71 | 39.81 | 38.58 | 39.79 | 1,424,071 | +1.29(+3.35%) |
Jul 27, 2023 | 39.11 | 39.16 | 38.26 | 38.50 | 1,093,041 | -0.48(-1.23%) |
Jul 26, 2023 | 39.76 | 39.80 | 38.88 | 38.98 | 867,086 | -0.87(-2.18%) |
Jul 25, 2023 | 39.24 | 40.38 | 39.08 | 39.85 | 1,714,848 | +0.61(+1.55%) |
Jul 24, 2023 | 40.62 | 40.72 | 39.18 | 39.24 | 976,940 | -1.41(-3.47%) |
Jul 21, 2023 | 41.19 | 41.34 | 40.64 | 40.65 | 2,190,757 | -0.31(-0.76%) |
Jul 20, 2023 | 42.01 | 42.03 | 40.78 | 40.96 | 1,183,023 | -1.07(-2.55%) |
Jul 19, 2023 | 42.00 | 42.48 | 41.46 | 42.03 | 1,092,803 | -0.05(-0.12%) |
Jul 18, 2023 | 42.19 | 42.72 | 41.96 | 42.08 | 1,017,831 | -0.12(-0.28%) |
Jul 17, 2023 | 42.77 | 43.88 | 42.13 | 42.20 | 1,582,354 | -0.28(-0.66%) |
Jul 14, 2023 | 42.82 | 43.00 | 42.23 | 42.48 | 641,264 | -0.18(-0.42%) |
Jul 13, 2023 | 42.53 | 43.44 | 42.10 | 42.66 | 1,258,762 | +0.14(+0.33%) |
Jul 12, 2023 | 42.09 | 42.77 | 41.50 | 42.52 | 1,186,861 | +0.42(+1.00%) |
Jul 11, 2023 | 41.74 | 42.15 | 41.43 | 42.10 | 618,731 | +0.32(+0.77%) |
Jul 10, 2023 | 41.81 | 42.37 | 41.44 | 41.78 | 1,139,787 | +0.00(+0.00%) |
Jul 07, 2023 | 41.73 | 42.59 | 41.68 | 41.78 | 871,123 | +0.02(+0.05%) |
Jul 06, 2023 | 42.12 | 42.12 | 41.61 | 41.76 | 902,080 | -0.43(-1.02%) |
Jul 05, 2023 | 41.11 | 42.21 | 41.02 | 42.19 | 617,934 | +1.11(+2.70%) |
Jul 03, 2023 | 41.14 | 41.61 | 40.90 | 41.08 | 419,757 | +0.05(+0.12%) |
Jun 30, 2023 | 41.47 | 41.60 | 40.84 | 41.03 | 769,683 | -0.08(-0.19%) |
Jun 29, 2023 | 40.85 | 41.72 | 40.64 | 41.11 | 1,314,710 | +0.26(+0.64%) |
Jun 28, 2023 | 39.23 | 40.87 | 38.95 | 40.85 | 1,355,356 | +1.49(+3.79%) |
Jun 27, 2023 | 39.13 | 39.64 | 38.88 | 39.36 | 850,503 | +0.26(+0.66%) |
Jun 26, 2023 | 39.66 | 39.73 | 39.01 | 39.10 | 910,287 | -0.54(-1.36%) |
Jun 23, 2023 | 40.98 | 40.98 | 39.58 | 39.64 | 1,378,229 | -1.56(-3.79%) |
Jun 22, 2023 | 41.26 | 42.19 | 40.94 | 41.20 | 1,338,916 | -0.07(-0.17%) |
Jun 21, 2023 | 40.99 | 41.43 | 40.49 | 41.27 | 1,434,284 | +0.20(+0.49%) |
Jun 20, 2023 | 40.88 | 41.86 | 40.55 | 41.07 | 1,388,292 | +0.05(+0.12%) |
Jun 16, 2023 | 41.91 | 41.99 | 40.96 | 41.02 | 1,168,738 | -0.67(-1.61%) |