Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.78 | 41.21 | 40.41 | 40.44 | 1,426,278 | -0.80(-1.94%) |
Apr 29, 2024 | 41.03 | 41.58 | 41.01 | 41.24 | 1,395,008 | +0.48(+1.18%) |
Apr 26, 2024 | 41.70 | 42.05 | 40.63 | 40.76 | 1,165,289 | -0.62(-1.50%) |
Apr 25, 2024 | 41.59 | 41.89 | 41.32 | 41.38 | 1,243,081 | -0.74(-1.76%) |
Apr 24, 2024 | 41.49 | 42.26 | 41.09 | 42.12 | 1,680,780 | +0.32(+0.77%) |
Apr 23, 2024 | 42.13 | 42.67 | 41.77 | 41.80 | 1,739,242 | -0.36(-0.85%) |
Apr 22, 2024 | 42.27 | 42.36 | 41.78 | 42.16 | 1,162,649 | +0.11(+0.26%) |
Apr 19, 2024 | 42.05 | 42.26 | 41.84 | 42.05 | 868,975 | +0.19(+0.45%) |
Apr 18, 2024 | 42.45 | 42.50 | 41.55 | 41.86 | 1,625,313 | -0.35(-0.83%) |
Apr 17, 2024 | 42.37 | 42.68 | 42.06 | 42.21 | 899,369 | +0.00(+0.00%) |
Apr 16, 2024 | 42.49 | 42.52 | 41.82 | 42.21 | 1,095,280 | -0.43(-1.01%) |
Apr 15, 2024 | 44.06 | 44.11 | 42.33 | 42.64 | 1,762,080 | -1.18(-2.69%) |
Apr 12, 2024 | 43.96 | 43.96 | 43.45 | 43.82 | 940,924 | -0.32(-0.72%) |
Apr 11, 2024 | 44.17 | 44.51 | 43.39 | 44.14 | 1,046,758 | +0.20(+0.46%) |
Apr 10, 2024 | 45.31 | 45.36 | 43.56 | 43.94 | 1,449,410 | -2.63(-5.65%) |
Apr 09, 2024 | 45.95 | 46.59 | 45.76 | 46.57 | 1,507,496 | +0.84(+1.84%) |
Apr 08, 2024 | 45.43 | 45.74 | 45.24 | 45.73 | 1,000,891 | +0.59(+1.31%) |
Apr 05, 2024 | 44.73 | 45.20 | 44.41 | 45.14 | 899,232 | +0.40(+0.89%) |
Apr 04, 2024 | 44.74 | 45.62 | 44.50 | 44.74 | 1,186,070 | +0.34(+0.77%) |
Apr 03, 2024 | 44.48 | 44.91 | 44.24 | 44.40 | 1,699,926 | -0.15(-0.34%) |
Apr 02, 2024 | 44.52 | 44.69 | 44.12 | 44.55 | 1,322,180 | -0.48(-1.07%) |
Apr 01, 2024 | 45.48 | 45.50 | 44.77 | 45.03 | 1,209,521 | -0.19(-0.42%) |
Mar 28, 2024 | 45.09 | 45.23 | 44.27 | 45.22 | 1,660,702 | +0.33(+0.74%) |
Mar 27, 2024 | 43.20 | 44.89 | 43.20 | 44.89 | 1,387,667 | +2.06(+4.80%) |
Mar 26, 2024 | 42.66 | 43.16 | 42.57 | 42.83 | 1,173,872 | +0.25(+0.58%) |
Mar 25, 2024 | 43.38 | 43.64 | 42.58 | 42.59 | 923,647 | -0.75(-1.73%) |
Mar 22, 2024 | 43.49 | 43.63 | 43.04 | 43.34 | 1,238,994 | -0.09(-0.20%) |
Mar 21, 2024 | 43.17 | 43.61 | 43.07 | 43.43 | 1,238,933 | +0.49(+1.15%) |
Mar 20, 2024 | 42.12 | 43.09 | 42.06 | 42.93 | 812,668 | +0.69(+1.64%) |
Mar 19, 2024 | 42.17 | 42.67 | 42.17 | 42.24 | 1,219,774 | -0.05(-0.12%) |
Mar 18, 2024 | 42.27 | 42.61 | 42.20 | 42.29 | 1,448,088 | -0.01(-0.02%) |
Mar 15, 2024 | 42.74 | 43.27 | 42.27 | 42.30 | 3,326,530 | -0.86(-1.99%) |
Mar 14, 2024 | 44.75 | 44.84 | 42.91 | 43.16 | 1,543,048 | -1.72(-3.83%) |
Mar 13, 2024 | 45.02 | 45.24 | 44.73 | 44.88 | 1,252,500 | -0.12(-0.26%) |
Mar 12, 2024 | 44.93 | 45.22 | 44.55 | 45.00 | 966,985 | -0.07(-0.15%) |
Mar 11, 2024 | 45.21 | 45.59 | 44.93 | 45.07 | 1,320,223 | +0.07(+0.15%) |
Mar 08, 2024 | 44.40 | 45.22 | 44.30 | 45.00 | 1,581,192 | +0.92(+2.09%) |
Mar 07, 2024 | 43.73 | 44.13 | 43.38 | 44.08 | 1,559,480 | +0.46(+1.07%) |
Mar 06, 2024 | 43.71 | 43.78 | 43.33 | 43.61 | 1,182,052 | +0.36(+0.82%) |
Mar 05, 2024 | 43.95 | 44.20 | 43.04 | 43.26 | 1,341,889 | -0.83(-1.88%) |
Mar 04, 2024 | 43.35 | 44.19 | 42.80 | 44.09 | 1,335,258 | +0.98(+2.27%) |
Mar 01, 2024 | 42.58 | 43.53 | 41.82 | 43.11 | 1,783,766 | -0.01(-0.02%) |
Feb 29, 2024 | 42.84 | 43.30 | 42.37 | 43.12 | 2,148,126 | +0.75(+1.77%) |
Feb 28, 2024 | 41.71 | 42.94 | 41.71 | 42.37 | 2,994,465 | -0.20(-0.46%) |
Feb 27, 2024 | 42.46 | 42.77 | 42.40 | 42.57 | 974,543 | +0.33(+0.77%) |
Feb 26, 2024 | 42.81 | 43.05 | 42.09 | 42.24 | 1,300,223 | -0.68(-1.59%) |
Feb 23, 2024 | 43.35 | 43.46 | 42.85 | 42.92 | 704,037 | -0.47(-1.09%) |
Feb 22, 2024 | 43.22 | 43.49 | 43.01 | 43.40 | 1,062,864 | +0.20(+0.46%) |
Feb 21, 2024 | 43.58 | 44.01 | 42.81 | 43.20 | 2,290,586 | +0.36(+0.83%) |
Feb 20, 2024 | 42.70 | 42.96 | 42.47 | 42.84 | 2,263,030 | -0.11(-0.25%) |
Feb 16, 2024 | 42.90 | 43.50 | 42.65 | 42.95 | 2,382,118 | -0.51(-1.18%) |
Feb 15, 2024 | 43.44 | 43.87 | 43.37 | 43.47 | 1,910,433 | +0.54(+1.27%) |
Feb 14, 2024 | 42.52 | 43.25 | 42.19 | 42.92 | 1,671,497 | +0.48(+1.14%) |
Feb 13, 2024 | 42.15 | 42.60 | 41.67 | 42.44 | 1,724,625 | -0.74(-1.72%) |
Feb 12, 2024 | 43.53 | 43.85 | 43.11 | 43.18 | 1,496,339 | -0.29(-0.66%) |
Feb 09, 2024 | 43.54 | 43.86 | 43.15 | 43.47 | 1,324,360 | -0.10(-0.23%) |
Feb 08, 2024 | 43.45 | 43.81 | 43.30 | 43.57 | 1,725,252 | +0.25(+0.57%) |
Feb 07, 2024 | 43.30 | 44.10 | 42.98 | 43.32 | 1,823,558 | +0.15(+0.34%) |
Feb 06, 2024 | 42.64 | 43.26 | 42.51 | 43.17 | 1,312,413 | +0.63(+1.49%) |
Feb 05, 2024 | 42.25 | 42.79 | 42.12 | 42.54 | 1,848,858 | -0.41(-0.94%) |
Feb 02, 2024 | 42.97 | 43.24 | 42.07 | 42.94 | 1,496,595 | -0.51(-1.18%) |
Feb 01, 2024 | 42.61 | 43.48 | 42.34 | 43.46 | 2,543,341 | +0.72(+1.69%) |
Jan 31, 2024 | 43.46 | 44.03 | 42.29 | 42.73 | 2,569,295 | -0.51(-1.19%) |
Jan 30, 2024 | 44.10 | 44.30 | 43.20 | 43.25 | 1,368,852 | -1.35(-3.04%) |
Jan 29, 2024 | 44.20 | 44.65 | 43.99 | 44.60 | 1,152,112 | +0.43(+0.96%) |
Jan 26, 2024 | 44.99 | 45.08 | 44.08 | 44.18 | 976,503 | -0.62(-1.39%) |
Jan 25, 2024 | 45.02 | 45.29 | 44.56 | 44.80 | 1,197,404 | +0.40(+0.89%) |
Jan 24, 2024 | 45.33 | 45.33 | 44.23 | 44.41 | 1,143,861 | -0.43(-0.95%) |
Jan 23, 2024 | 45.44 | 45.53 | 44.72 | 44.83 | 913,179 | -0.40(-0.87%) |
Jan 22, 2024 | 45.13 | 45.57 | 44.99 | 45.23 | 1,466,953 | +0.40(+0.88%) |
Jan 19, 2024 | 44.07 | 44.95 | 43.86 | 44.83 | 2,044,907 | +0.73(+1.66%) |
Jan 18, 2024 | 44.35 | 44.49 | 43.37 | 44.10 | 2,358,209 | -0.19(-0.42%) |
Jan 17, 2024 | 44.13 | 44.62 | 43.76 | 44.29 | 1,531,592 | -0.43(-0.97%) |
Jan 16, 2024 | 44.45 | 44.73 | 44.05 | 44.72 | 1,557,918 | -0.02(-0.04%) |
Jan 12, 2024 | 44.53 | 44.81 | 43.97 | 44.74 | 1,217,135 | +0.71(+1.62%) |
Jan 11, 2024 | 44.77 | 44.96 | 43.61 | 44.03 | 2,053,968 | -1.03(-2.28%) |
Jan 10, 2024 | 45.49 | 45.71 | 45.01 | 45.06 | 1,714,353 | -0.44(-0.98%) |
Jan 09, 2024 | 45.61 | 45.83 | 45.35 | 45.50 | 1,006,938 | -0.52(-1.14%) |
Jan 08, 2024 | 45.43 | 46.27 | 45.38 | 46.03 | 1,309,228 | +0.38(+0.82%) |
Jan 05, 2024 | 45.03 | 45.89 | 44.67 | 45.65 | 1,131,720 | +0.43(+0.94%) |
Jan 04, 2024 | 45.44 | 45.77 | 45.20 | 45.23 | 1,498,771 | -0.53(-1.17%) |
Jan 03, 2024 | 46.75 | 46.75 | 45.65 | 45.76 | 1,539,631 | -1.46(-3.10%) |
Jan 02, 2024 | 46.00 | 47.27 | 45.80 | 47.22 | 1,963,062 | +1.39(+3.04%) |
Dec 29, 2023 | 46.04 | 46.36 | 45.79 | 45.83 | 1,196,184 | -0.56(-1.21%) |
Dec 28, 2023 | 45.97 | 46.42 | 45.85 | 46.39 | 875,885 | +0.45(+0.98%) |
Dec 27, 2023 | 45.75 | 46.02 | 45.66 | 45.94 | 1,043,640 | +0.22(+0.49%) |
Dec 26, 2023 | 45.24 | 45.92 | 45.14 | 45.72 | 833,589 | +0.63(+1.39%) |
Dec 22, 2023 | 44.97 | 45.60 | 44.86 | 45.09 | 1,692,970 | +0.15(+0.33%) |
Dec 21, 2023 | 44.70 | 44.98 | 44.36 | 44.95 | 1,813,173 | +0.83(+1.88%) |
Dec 20, 2023 | 44.11 | 44.94 | 43.95 | 44.11 | 1,638,630 | +0.12(+0.27%) |
Dec 19, 2023 | 43.81 | 44.19 | 43.63 | 44.00 | 1,564,401 | +0.43(+0.99%) |
Dec 18, 2023 | 44.19 | 44.25 | 43.50 | 43.57 | 1,479,337 | -0.68(-1.55%) |
Dec 15, 2023 | 44.54 | 44.74 | 43.99 | 44.25 | 4,485,361 | -0.23(-0.51%) |
Dec 14, 2023 | 43.70 | 44.66 | 43.59 | 44.48 | 2,600,967 | +1.73(+4.05%) |
Dec 13, 2023 | 41.02 | 42.95 | 40.81 | 42.74 | 2,066,145 | +1.76(+4.30%) |
Dec 12, 2023 | 40.99 | 41.31 | 40.73 | 40.98 | 1,425,263 | -0.07(-0.17%) |
Dec 11, 2023 | 40.81 | 41.16 | 40.64 | 41.05 | 1,760,602 | -0.21(-0.50%) |
Dec 08, 2023 | 41.02 | 41.54 | 40.90 | 41.26 | 1,678,489 | +0.36(+0.88%) |
Dec 07, 2023 | 40.96 | 41.12 | 40.66 | 40.90 | 1,455,019 | +0.00(+0.00%) |
Dec 06, 2023 | 41.05 | 41.32 | 40.68 | 40.90 | 1,976,688 | +0.01(+0.02%) |
Dec 05, 2023 | 40.68 | 40.98 | 40.43 | 40.89 | 1,632,343 | +0.05(+0.12%) |
Dec 04, 2023 | 39.91 | 40.86 | 39.87 | 40.84 | 1,435,747 | +0.80(+2.00%) |
Dec 01, 2023 | 38.74 | 40.03 | 38.70 | 40.03 | 1,427,109 | +1.14(+2.94%) |
Nov 30, 2023 | 38.76 | 39.20 | 38.66 | 38.89 | 2,841,120 | +0.10(+0.25%) |
Nov 29, 2023 | 38.62 | 39.20 | 38.62 | 38.79 | 3,043,721 | +0.47(+1.23%) |
Nov 28, 2023 | 37.79 | 38.39 | 37.50 | 38.32 | 2,154,068 | +0.41(+1.08%) |
Nov 27, 2023 | 37.80 | 38.12 | 37.47 | 37.91 | 1,384,563 | +0.17(+0.44%) |
Nov 24, 2023 | 37.58 | 37.92 | 37.45 | 37.75 | 395,233 | +0.05(+0.13%) |
Nov 22, 2023 | 38.32 | 38.33 | 37.59 | 37.70 | 1,339,088 | -0.38(-1.00%) |
Nov 21, 2023 | 38.12 | 38.38 | 37.85 | 38.08 | 1,079,841 | -0.26(-0.69%) |
Nov 20, 2023 | 38.15 | 38.50 | 37.85 | 38.34 | 940,992 | +0.15(+0.38%) |
Nov 17, 2023 | 38.73 | 39.01 | 38.15 | 38.20 | 1,724,792 | -0.23(-0.61%) |
Nov 16, 2023 | 38.52 | 38.97 | 38.35 | 38.43 | 2,048,443 | +0.10(+0.26%) |
Nov 15, 2023 | 37.57 | 38.62 | 37.57 | 38.33 | 1,849,750 | +0.59(+1.55%) |
Nov 14, 2023 | 36.50 | 37.88 | 36.46 | 37.75 | 2,589,517 | +2.39(+6.75%) |
Nov 13, 2023 | 35.29 | 35.50 | 34.91 | 35.36 | 2,130,634 | -0.27(-0.77%) |
Nov 10, 2023 | 36.03 | 36.22 | 35.57 | 35.63 | 1,968,237 | -0.17(-0.46%) |
Nov 09, 2023 | 36.16 | 36.70 | 35.64 | 35.80 | 2,863,286 | -0.38(-1.05%) |
Nov 08, 2023 | 36.10 | 36.52 | 35.82 | 36.18 | 3,352,993 | +0.96(+2.72%) |
Nov 07, 2023 | 35.16 | 35.65 | 34.80 | 35.22 | 3,033,977 | +0.12(+0.33%) |
Nov 06, 2023 | 35.38 | 35.52 | 34.92 | 35.11 | 2,064,441 | -0.32(-0.91%) |
Nov 03, 2023 | 34.66 | 36.25 | 34.66 | 35.43 | 3,374,724 | +1.39(+4.08%) |
Nov 02, 2023 | 33.92 | 34.22 | 33.76 | 34.04 | 2,879,489 | +0.83(+2.50%) |
Nov 01, 2023 | 33.48 | 33.49 | 32.59 | 33.21 | 3,180,885 | -0.14(-0.41%) |
Oct 31, 2023 | 33.63 | 33.63 | 32.79 | 33.34 | 2,555,499 | +0.08(+0.24%) |
Oct 30, 2023 | 32.82 | 33.35 | 32.45 | 33.27 | 2,071,047 | +0.03(+0.09%) |
Oct 27, 2023 | 33.59 | 33.61 | 33.04 | 33.24 | 1,944,645 | -0.23(-0.67%) |
Oct 26, 2023 | 32.66 | 33.50 | 32.66 | 33.46 | 2,259,961 | +0.91(+2.79%) |
Oct 25, 2023 | 33.23 | 33.26 | 32.46 | 32.55 | 2,502,861 | -0.94(-2.80%) |
Oct 24, 2023 | 33.97 | 34.06 | 33.32 | 33.49 | 2,578,826 | -0.76(-2.23%) |
Oct 23, 2023 | 34.45 | 34.75 | 34.00 | 34.25 | 1,961,367 | -0.50(-1.44%) |
Oct 20, 2023 | 35.27 | 35.46 | 34.61 | 34.75 | 2,032,925 | -0.63(-1.77%) |
Oct 19, 2023 | 36.12 | 36.50 | 35.36 | 35.38 | 1,606,849 | -1.05(-2.87%) |
Oct 18, 2023 | 37.09 | 37.15 | 36.43 | 36.43 | 1,104,656 | -0.97(-2.59%) |
Oct 17, 2023 | 37.24 | 37.68 | 37.06 | 37.39 | 1,846,969 | -0.07(-0.18%) |
Oct 16, 2023 | 37.23 | 37.76 | 36.91 | 37.46 | 1,078,104 | +0.49(+1.32%) |
Oct 13, 2023 | 37.74 | 37.80 | 36.75 | 36.97 | 1,501,269 | -0.57(-1.51%) |
Oct 12, 2023 | 37.44 | 37.89 | 37.21 | 37.54 | 2,387,499 | -0.05(-0.13%) |
Oct 11, 2023 | 37.59 | 37.84 | 37.23 | 37.59 | 1,762,571 | +0.28(+0.76%) |
Oct 10, 2023 | 37.11 | 37.44 | 36.91 | 37.31 | 2,076,601 | +0.13(+0.34%) |
Oct 09, 2023 | 36.50 | 37.35 | 36.49 | 37.18 | 1,358,881 | +0.54(+1.47%) |
Oct 06, 2023 | 36.04 | 36.67 | 35.69 | 36.64 | 1,407,863 | +0.37(+1.02%) |
Oct 05, 2023 | 36.09 | 36.28 | 35.72 | 36.27 | 2,226,543 | +0.15(+0.41%) |
Oct 04, 2023 | 36.46 | 36.53 | 35.72 | 36.12 | 1,992,133 | -0.11(-0.30%) |
Oct 03, 2023 | 36.53 | 36.56 | 35.96 | 36.23 | 1,217,334 | -0.46(-1.25%) |
Oct 02, 2023 | 37.20 | 37.32 | 36.37 | 36.69 | 1,146,595 | -0.61(-1.63%) |
Sep 29, 2023 | 37.81 | 37.94 | 36.90 | 37.30 | 1,531,424 | -0.04(-0.10%) |
Sep 28, 2023 | 37.35 | 37.57 | 36.95 | 37.34 | 1,490,026 | +0.15(+0.42%) |
Sep 27, 2023 | 37.39 | 37.63 | 36.80 | 37.18 | 1,633,111 | +0.04(+0.10%) |
Sep 26, 2023 | 36.98 | 37.29 | 36.80 | 37.14 | 1,192,124 | -0.14(-0.36%) |
Sep 25, 2023 | 37.30 | 37.38 | 37.13 | 37.28 | 939,495 | -0.14(-0.36%) |
Sep 22, 2023 | 37.73 | 38.05 | 37.35 | 37.41 | 1,139,472 | -0.17(-0.46%) |
Sep 21, 2023 | 38.66 | 38.87 | 37.56 | 37.59 | 1,363,561 | -1.33(-3.42%) |
Sep 20, 2023 | 39.42 | 39.49 | 38.91 | 38.92 | 1,011,076 | -0.11(-0.27%) |
Sep 19, 2023 | 39.06 | 39.29 | 38.85 | 39.03 | 879,762 | +0.06(+0.15%) |
Sep 18, 2023 | 39.68 | 39.68 | 38.81 | 38.97 | 717,839 | -0.72(-1.82%) |
Sep 15, 2023 | 38.97 | 39.87 | 38.92 | 39.69 | 2,843,888 | +0.42(+1.08%) |
Sep 14, 2023 | 39.08 | 39.31 | 38.94 | 39.27 | 1,550,151 | +0.51(+1.32%) |
Sep 13, 2023 | 39.02 | 39.09 | 38.44 | 38.76 | 1,707,408 | -0.49(-1.26%) |
Sep 12, 2023 | 39.32 | 39.32 | 38.67 | 39.25 | 1,941,851 | -0.21(-0.54%) |
Sep 11, 2023 | 39.06 | 39.61 | 38.86 | 39.46 | 1,608,807 | +0.36(+0.91%) |
Sep 08, 2023 | 39.44 | 39.65 | 39.05 | 39.10 | 1,268,608 | -0.27(-0.69%) |
Sep 07, 2023 | 38.94 | 39.63 | 38.82 | 39.37 | 2,407,066 | +0.42(+1.07%) |
Sep 06, 2023 | 39.32 | 39.59 | 38.68 | 38.96 | 2,359,590 | -0.23(-0.59%) |
Sep 05, 2023 | 39.88 | 39.91 | 39.11 | 39.19 | 3,551,769 | -0.88(-2.19%) |
Sep 01, 2023 | 40.49 | 40.72 | 39.95 | 40.07 | 1,684,086 | -0.21(-0.53%) |
Aug 31, 2023 | 40.73 | 40.76 | 40.10 | 40.28 | 1,934,544 | -0.53(-1.30%) |
Aug 30, 2023 | 40.98 | 40.98 | 40.63 | 40.81 | 885,738 | +0.04(+0.09%) |
Aug 29, 2023 | 40.09 | 40.82 | 40.09 | 40.77 | 1,822,335 | +0.50(+1.25%) |
Aug 28, 2023 | 40.37 | 41.00 | 40.14 | 40.27 | 1,935,908 | +0.02(+0.05%) |
Aug 25, 2023 | 40.16 | 40.45 | 39.81 | 40.25 | 1,240,579 | +0.25(+0.63%) |
Aug 24, 2023 | 40.55 | 40.79 | 39.99 | 40.00 | 2,048,131 | -0.48(-1.19%) |
Aug 23, 2023 | 39.89 | 40.70 | 39.82 | 40.48 | 1,287,594 | +0.67(+1.67%) |
Aug 22, 2023 | 40.13 | 40.15 | 39.77 | 39.82 | 1,004,058 | -0.17(-0.43%) |
Aug 21, 2023 | 39.90 | 40.22 | 39.57 | 39.99 | 1,380,236 | +0.09(+0.22%) |
Aug 18, 2023 | 39.25 | 39.99 | 39.25 | 39.90 | 1,562,355 | +0.40(+1.00%) |
Aug 17, 2023 | 40.08 | 40.25 | 39.48 | 39.51 | 1,914,116 | -0.62(-1.54%) |
Aug 16, 2023 | 40.46 | 40.72 | 40.11 | 40.13 | 1,475,469 | -0.27(-0.67%) |
Aug 15, 2023 | 40.36 | 40.84 | 40.10 | 40.40 | 1,297,688 | -0.25(-0.62%) |
Aug 14, 2023 | 40.50 | 40.73 | 40.17 | 40.65 | 2,145,375 | +0.03(+0.07%) |
Aug 11, 2023 | 40.23 | 40.91 | 39.96 | 40.62 | 2,342,900 | +0.14(+0.33%) |
Aug 10, 2023 | 40.61 | 40.98 | 40.22 | 40.48 | 1,468,474 | -0.16(-0.40%) |
Aug 09, 2023 | 39.78 | 40.74 | 39.59 | 40.65 | 1,258,354 | +0.81(+2.04%) |
Aug 08, 2023 | 40.15 | 40.28 | 39.71 | 39.84 | 1,619,547 | -0.55(-1.36%) |
Aug 07, 2023 | 39.23 | 40.51 | 39.23 | 40.39 | 1,860,913 | +1.18(+3.00%) |
Aug 04, 2023 | 41.25 | 41.56 | 38.65 | 39.21 | 3,966,351 | -2.36(-5.67%) |
Aug 03, 2023 | 41.44 | 41.89 | 40.70 | 41.57 | 2,711,286 | +0.32(+0.77%) |
Aug 02, 2023 | 40.88 | 41.64 | 40.77 | 41.25 | 1,433,101 | -0.01(-0.02%) |
Aug 01, 2023 | 42.03 | 42.17 | 40.95 | 41.26 | 1,499,598 | -0.62(-1.48%) |
Jul 31, 2023 | 41.89 | 42.12 | 41.54 | 41.87 | 1,175,243 | +0.07(+0.16%) |
Jul 28, 2023 | 42.46 | 42.57 | 41.64 | 41.81 | 752,412 | -0.31(-0.73%) |
Jul 27, 2023 | 42.98 | 43.29 | 42.08 | 42.12 | 1,040,240 | -0.73(-1.71%) |
Jul 26, 2023 | 42.69 | 43.38 | 42.57 | 42.85 | 1,306,624 | +0.07(+0.16%) |
Jul 25, 2023 | 43.03 | 43.38 | 42.65 | 42.78 | 1,531,634 | -0.31(-0.72%) |
Jul 24, 2023 | 43.76 | 43.77 | 42.67 | 43.09 | 1,803,328 | -0.61(-1.39%) |
Jul 21, 2023 | 43.27 | 43.91 | 43.07 | 43.70 | 2,290,838 | +0.46(+1.07%) |
Jul 20, 2023 | 44.29 | 44.47 | 43.08 | 43.24 | 3,990,808 | -1.02(-2.31%) |
Jul 19, 2023 | 44.25 | 44.79 | 43.93 | 44.26 | 1,459,240 | +0.24(+0.55%) |
Jul 18, 2023 | 45.17 | 45.17 | 43.92 | 44.02 | 1,524,514 | -0.94(-2.08%) |
Jul 17, 2023 | 44.69 | 45.25 | 44.58 | 44.96 | 906,692 | +0.12(+0.26%) |
Jul 14, 2023 | 44.46 | 44.93 | 44.24 | 44.84 | 975,130 | +0.33(+0.74%) |
Jul 13, 2023 | 44.24 | 44.61 | 43.88 | 44.51 | 932,615 | +0.32(+0.72%) |
Jul 12, 2023 | 44.21 | 44.77 | 44.04 | 44.19 | 991,910 | +0.38(+0.86%) |
Jul 11, 2023 | 43.48 | 43.89 | 43.21 | 43.82 | 660,419 | +0.49(+1.14%) |
Jul 10, 2023 | 42.63 | 43.36 | 42.47 | 43.32 | 1,677,417 | +0.56(+1.31%) |
Jul 07, 2023 | 42.84 | 43.27 | 42.56 | 42.76 | 1,222,672 | -0.43(-0.98%) |
Jul 06, 2023 | 42.95 | 43.37 | 42.47 | 43.19 | 1,323,364 | -0.28(-0.64%) |
Jul 05, 2023 | 43.35 | 43.82 | 42.84 | 43.47 | 1,302,540 | +0.06(+0.13%) |
Jul 03, 2023 | 43.03 | 43.92 | 42.87 | 43.41 | 609,295 | +0.28(+0.65%) |
Jun 30, 2023 | 43.40 | 43.89 | 42.56 | 43.13 | 2,412,375 | +0.30(+0.70%) |
Jun 29, 2023 | 42.67 | 43.07 | 42.38 | 42.83 | 1,717,563 | -0.10(-0.22%) |
Jun 28, 2023 | 43.05 | 43.21 | 42.65 | 42.93 | 1,527,095 | -0.28(-0.64%) |
Jun 27, 2023 | 42.42 | 43.21 | 42.31 | 43.20 | 1,339,407 | +0.99(+2.35%) |
Jun 26, 2023 | 41.33 | 42.21 | 41.33 | 42.21 | 1,110,374 | +0.77(+1.87%) |
Jun 23, 2023 | 42.31 | 42.73 | 41.38 | 41.44 | 2,820,489 | -0.88(-2.08%) |
Jun 22, 2023 | 43.19 | 43.19 | 41.82 | 42.31 | 1,868,433 | -0.73(-1.69%) |
Jun 21, 2023 | 42.72 | 43.12 | 42.34 | 43.04 | 2,025,674 | +0.44(+1.03%) |
Jun 20, 2023 | 42.39 | 42.72 | 41.52 | 42.60 | 2,242,721 | -0.03(-0.07%) |
Jun 16, 2023 | 42.63 | 42.93 | 42.31 | 42.63 | 2,114,382 | +0.14(+0.34%) |
Jun 15, 2023 | 42.09 | 42.62 | 41.81 | 42.49 | 1,358,992 | +0.71(+1.69%) |
Jun 14, 2023 | 42.05 | 42.43 | 41.51 | 41.78 | 1,640,933 | -0.28(-0.66%) |
Jun 13, 2023 | 42.23 | 42.65 | 41.78 | 42.06 | 1,019,177 | -0.38(-0.90%) |
Jun 12, 2023 | 42.31 | 42.73 | 41.67 | 42.44 | 1,709,319 | +0.12(+0.29%) |
Jun 09, 2023 | 42.62 | 42.70 | 42.01 | 42.31 | 1,724,855 | -0.37(-0.87%) |
Jun 08, 2023 | 42.98 | 43.28 | 42.38 | 42.69 | 1,575,957 | -0.69(-1.59%) |
Jun 07, 2023 | 42.26 | 43.53 | 41.92 | 43.37 | 1,748,800 | +1.34(+3.18%) |
Jun 06, 2023 | 42.81 | 42.81 | 41.96 | 42.04 | 1,631,971 | -0.44(-1.03%) |
Jun 05, 2023 | 42.89 | 43.24 | 42.48 | 42.48 | 716,059 | -0.75(-1.75%) |
Jun 02, 2023 | 42.66 | 43.28 | 42.32 | 43.23 | 883,396 | +0.94(+2.21%) |
Jun 01, 2023 | 42.34 | 42.71 | 42.04 | 42.30 | 990,621 | -0.15(-0.36%) |
May 31, 2023 | 43.19 | 43.55 | 42.35 | 42.45 | 1,725,003 | -0.68(-1.57%) |
May 30, 2023 | 42.83 | 43.56 | 42.83 | 43.13 | 957,481 | +0.32(+0.76%) |
May 26, 2023 | 42.42 | 42.91 | 42.10 | 42.80 | 698,124 | +0.52(+1.22%) |
May 25, 2023 | 42.84 | 42.84 | 42.26 | 42.29 | 1,327,491 | -0.30(-0.70%) |
May 24, 2023 | 43.06 | 43.29 | 42.48 | 42.58 | 1,225,022 | -0.50(-1.15%) |
May 23, 2023 | 42.92 | 43.41 | 42.76 | 43.08 | 1,306,792 | +0.17(+0.40%) |
May 22, 2023 | 42.95 | 43.47 | 42.70 | 42.91 | 1,268,034 | +0.01(+0.02%) |
May 19, 2023 | 43.15 | 43.32 | 42.62 | 42.90 | 736,881 | +0.12(+0.29%) |
May 18, 2023 | 43.30 | 43.43 | 42.57 | 42.77 | 815,123 | -0.59(-1.37%) |
May 17, 2023 | 43.42 | 43.72 | 43.06 | 43.37 | 981,959 | +0.13(+0.31%) |
May 16, 2023 | 43.79 | 43.79 | 43.20 | 43.23 | 1,686,213 | -0.55(-1.27%) |
May 15, 2023 | 44.11 | 44.26 | 43.60 | 43.79 | 1,180,068 | -0.28(-0.63%) |
May 12, 2023 | 43.35 | 44.06 | 43.24 | 44.06 | 1,301,031 | +0.74(+1.70%) |
May 11, 2023 | 43.89 | 44.03 | 43.24 | 43.33 | 1,177,195 | -0.79(-1.80%) |
May 10, 2023 | 44.22 | 44.39 | 43.59 | 44.12 | 1,144,044 | +0.16(+0.37%) |
May 09, 2023 | 44.15 | 44.32 | 43.56 | 43.96 | 2,068,574 | -0.37(-0.84%) |
May 08, 2023 | 43.91 | 44.48 | 43.68 | 44.33 | 1,079,538 | +0.33(+0.76%) |
May 05, 2023 | 43.39 | 44.19 | 43.39 | 44.00 | 1,367,429 | +1.01(+2.36%) |
May 04, 2023 | 42.04 | 43.28 | 42.02 | 42.98 | 1,431,851 | +1.05(+2.51%) |
May 03, 2023 | 42.28 | 42.81 | 41.57 | 41.93 | 1,619,309 | -0.25(-0.59%) |
May 02, 2023 | 42.68 | 42.82 | 41.70 | 42.18 | 1,366,032 | -0.73(-1.69%) |