Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 49.51 | 49.62 | 49.33 | 49.53 | 2,015,687 | +0.13(+0.26%) |
May 13, 2024 | 49.53 | 49.70 | 49.35 | 49.40 | 1,559,606 | -0.02(-0.04%) |
May 10, 2024 | 49.42 | 49.46 | 49.33 | 49.42 | 1,490,405 | +0.14(+0.28%) |
May 09, 2024 | 48.87 | 49.28 | 48.84 | 49.28 | 3,262,539 | +0.43(+0.88%) |
May 08, 2024 | 48.71 | 48.91 | 48.66 | 48.85 | 1,506,121 | +0.05(+0.10%) |
May 07, 2024 | 48.74 | 48.88 | 48.73 | 48.80 | 1,512,136 | +0.17(+0.35%) |
May 06, 2024 | 48.61 | 48.68 | 48.45 | 48.63 | 1,982,263 | +0.26(+0.54%) |
May 03, 2024 | 48.44 | 48.48 | 48.10 | 48.37 | 2,758,461 | +0.25(+0.52%) |
May 02, 2024 | 48.18 | 48.20 | 47.74 | 48.12 | 2,097,038 | +0.26(+0.54%) |
May 01, 2024 | 47.86 | 48.37 | 47.75 | 47.86 | 4,709,428 | -0.10(-0.21%) |
Apr 30, 2024 | 48.33 | 48.39 | 47.95 | 47.96 | 1,615,873 | -0.57(-1.17%) |
Apr 29, 2024 | 48.36 | 48.58 | 48.33 | 48.53 | 1,351,078 | +0.22(+0.46%) |
Apr 26, 2024 | 48.21 | 48.45 | 48.14 | 48.31 | 1,572,295 | -0.11(-0.23%) |
Apr 25, 2024 | 48.37 | 48.50 | 48.02 | 48.42 | 2,578,040 | -0.12(-0.25%) |
Apr 24, 2024 | 48.37 | 48.61 | 48.28 | 48.54 | 1,868,051 | -0.02(-0.04%) |
Apr 23, 2024 | 48.37 | 48.63 | 48.28 | 48.56 | 1,527,810 | +0.35(+0.73%) |
Apr 22, 2024 | 48.00 | 48.45 | 47.80 | 48.21 | 3,051,951 | +0.37(+0.77%) |
Apr 19, 2024 | 47.58 | 47.90 | 47.56 | 47.84 | 3,008,150 | +0.38(+0.80%) |
Apr 18, 2024 | 47.55 | 47.73 | 47.34 | 47.46 | 1,990,964 | +0.09(+0.19%) |
Apr 17, 2024 | 47.58 | 47.65 | 47.22 | 47.37 | 2,222,298 | -0.04(-0.08%) |
Apr 16, 2024 | 47.71 | 47.73 | 47.30 | 47.41 | 3,099,202 | -0.23(-0.48%) |
Apr 15, 2024 | 48.35 | 48.44 | 47.50 | 47.64 | 3,372,642 | -0.26(-0.54%) |
Apr 12, 2024 | 48.37 | 48.44 | 47.75 | 47.90 | 2,436,564 | -0.71(-1.46%) |
Apr 11, 2024 | 48.87 | 48.87 | 48.34 | 48.61 | 2,019,841 | -0.12(-0.25%) |
Apr 10, 2024 | 48.86 | 48.98 | 48.51 | 48.73 | 2,712,323 | -0.67(-1.36%) |
Apr 09, 2024 | 49.39 | 49.46 | 49.01 | 49.40 | 2,177,941 | +0.12(+0.24%) |
Apr 08, 2024 | 49.24 | 49.38 | 49.20 | 49.28 | 1,608,559 | +0.05(+0.10%) |
Apr 05, 2024 | 48.95 | 49.35 | 48.86 | 49.23 | 1,804,065 | +0.28(+0.57%) |
Apr 04, 2024 | 49.71 | 49.78 | 48.84 | 48.95 | 2,740,126 | -0.43(-0.87%) |
Apr 03, 2024 | 49.43 | 49.57 | 49.26 | 49.38 | 2,515,325 | -0.09(-0.18%) |
Apr 02, 2024 | 49.60 | 49.61 | 49.34 | 49.47 | 2,041,691 | -0.32(-0.64%) |
Apr 01, 2024 | 50.12 | 50.13 | 49.75 | 49.79 | 2,523,196 | -0.31(-0.62%) |
Mar 28, 2024 | 49.98 | 50.20 | 50.18 | 50.10 | 2,645,541 | +0.20(+0.40%) |
Mar 27, 2024 | 49.40 | 49.91 | 49.40 | 49.90 | 1,619,206 | +0.76(+1.55%) |
Mar 26, 2024 | 49.24 | 49.29 | 49.12 | 49.14 | 1,495,453 | +0.00(+0.00%) |
Mar 25, 2024 | 49.24 | 49.36 | 49.12 | 49.14 | 1,284,009 | -0.10(-0.20%) |
Mar 22, 2024 | 49.57 | 49.62 | 49.22 | 49.24 | 1,552,610 | -0.28(-0.57%) |
Mar 21, 2024 | 49.38 | 49.66 | 49.34 | 49.52 | 1,967,263 | +0.28(+0.57%) |
Mar 20, 2024 | 48.86 | 49.26 | 48.78 | 49.24 | 2,098,143 | +0.33(+0.67%) |
Mar 19, 2024 | 48.69 | 48.93 | 48.64 | 48.91 | 1,532,067 | +0.26(+0.53%) |
Mar 18, 2024 | 48.71 | 48.81 | 48.48 | 48.65 | 1,744,554 | +0.12(+0.24%) |
Mar 15, 2024 | 48.41 | 48.67 | 48.33 | 48.53 | 2,322,599 | -0.09(-0.18%) |
Mar 14, 2024 | 48.91 | 48.97 | 48.33 | 48.62 | 2,232,051 | -0.31(-0.63%) |
Mar 13, 2024 | 48.92 | 49.10 | 48.77 | 48.93 | 1,850,722 | +0.07(+0.14%) |
Mar 12, 2024 | 48.82 | 48.96 | 48.63 | 48.86 | 1,777,735 | +0.09(+0.18%) |
Mar 11, 2024 | 48.51 | 48.78 | 48.40 | 48.77 | 1,831,811 | +0.20(+0.41%) |
Mar 08, 2024 | 48.61 | 48.78 | 48.54 | 48.57 | 2,424,799 | +0.01(+0.02%) |
Mar 07, 2024 | 48.61 | 48.69 | 48.48 | 48.56 | 1,798,450 | +0.20(+0.41%) |
Mar 06, 2024 | 48.31 | 48.54 | 48.23 | 48.37 | 2,389,105 | +0.27(+0.56%) |
Mar 05, 2024 | 48.18 | 48.40 | 47.93 | 48.10 | 3,350,789 | -0.11(-0.23%) |
Mar 04, 2024 | 48.04 | 48.28 | 48.01 | 48.21 | 4,282,688 | +0.14(+0.29%) |
Mar 01, 2024 | 47.93 | 48.11 | 47.76 | 48.07 | 3,211,758 | +0.20(+0.42%) |
Feb 29, 2024 | 48.08 | 48.10 | 47.79 | 47.87 | 3,235,860 | +0.02(+0.04%) |
Feb 28, 2024 | 47.74 | 47.97 | 47.69 | 47.85 | 2,213,463 | +0.02(+0.04%) |
Feb 27, 2024 | 47.81 | 47.84 | 47.67 | 47.83 | 1,737,116 | +0.12(+0.25%) |
Feb 26, 2024 | 47.97 | 48.07 | 47.68 | 47.71 | 1,985,843 | -0.26(-0.54%) |
Feb 23, 2024 | 47.88 | 48.09 | 47.81 | 47.97 | 1,896,252 | +0.16(+0.33%) |
Feb 22, 2024 | 47.55 | 47.90 | 47.46 | 47.81 | 3,002,172 | +0.33(+0.69%) |
Feb 21, 2024 | 47.28 | 47.49 | 47.17 | 47.48 | 2,501,315 | +0.20(+0.42%) |
Feb 20, 2024 | 47.22 | 47.45 | 47.16 | 47.28 | 2,280,222 | +0.01(+0.02%) |
Feb 16, 2024 | 47.30 | 47.51 | 47.16 | 47.27 | 1,784,673 | -0.11(-0.23%) |
Feb 15, 2024 | 46.89 | 47.46 | 46.89 | 47.38 | 2,024,477 | +0.59(+1.25%) |
Feb 14, 2024 | 46.69 | 46.80 | 46.50 | 46.79 | 1,877,734 | +0.29(+0.62%) |
Feb 13, 2024 | 46.79 | 46.90 | 46.18 | 46.51 | 2,248,839 | -0.65(-1.37%) |
Feb 12, 2024 | 46.87 | 47.25 | 46.83 | 47.15 | 1,902,865 | +0.32(+0.68%) |
Feb 09, 2024 | 46.85 | 46.88 | 46.64 | 46.83 | 1,738,426 | -0.01(-0.02%) |
Feb 08, 2024 | 46.84 | 46.89 | 46.65 | 46.84 | 1,696,550 | +0.00(+0.00%) |
Feb 07, 2024 | 46.94 | 46.95 | 46.73 | 46.84 | 3,097,017 | +0.09(+0.19%) |
Feb 06, 2024 | 46.53 | 46.80 | 46.46 | 46.75 | 1,700,878 | +0.31(+0.66%) |
Feb 05, 2024 | 46.63 | 46.64 | 46.34 | 46.45 | 1,687,147 | -0.41(-0.87%) |
Feb 02, 2024 | 46.79 | 47.07 | 46.53 | 46.85 | 2,381,946 | -0.09(-0.19%) |
Feb 01, 2024 | 46.59 | 46.94 | 46.34 | 46.94 | 2,813,206 | +0.43(+0.92%) |
Jan 31, 2024 | 47.01 | 47.05 | 46.50 | 46.52 | 3,141,319 | -0.44(-0.93%) |
Jan 30, 2024 | 46.72 | 47.02 | 46.66 | 46.95 | 1,921,043 | +0.15(+0.32%) |
Jan 29, 2024 | 46.59 | 46.80 | 46.48 | 46.80 | 2,479,011 | +0.21(+0.45%) |
Jan 26, 2024 | 46.55 | 46.68 | 46.50 | 46.59 | 2,898,050 | +0.03(+0.06%) |
Jan 25, 2024 | 46.44 | 46.56 | 46.22 | 46.56 | 3,298,910 | +0.42(+0.91%) |
Jan 24, 2024 | 46.56 | 46.56 | 46.12 | 46.15 | 2,496,680 | -0.21(-0.45%) |
Jan 23, 2024 | 46.35 | 46.43 | 46.22 | 46.36 | 3,134,396 | +0.09(+0.19%) |
Jan 22, 2024 | 46.21 | 46.42 | 46.16 | 46.27 | 2,163,012 | +0.14(+0.30%) |
Jan 19, 2024 | 45.92 | 46.23 | 45.64 | 46.13 | 2,524,183 | +0.35(+0.76%) |
Jan 18, 2024 | 45.63 | 45.82 | 45.40 | 45.78 | 7,604,442 | +0.14(+0.31%) |
Jan 17, 2024 | 45.63 | 45.92 | 45.48 | 45.64 | 17,098,986 | -0.30(-0.65%) |
Jan 16, 2024 | 46.07 | 46.11 | 45.81 | 45.94 | 2,505,996 | -0.32(-0.69%) |
Jan 12, 2024 | 46.44 | 46.55 | 46.15 | 46.26 | 2,946,167 | -0.01(-0.02%) |
Jan 11, 2024 | 46.42 | 46.43 | 46.01 | 46.27 | 4,108,741 | -0.18(-0.39%) |
Jan 10, 2024 | 46.43 | 46.52 | 46.27 | 46.45 | 2,072,888 | +0.04(+0.09%) |
Jan 09, 2024 | 46.46 | 46.51 | 46.34 | 46.41 | 3,789,788 | -0.29(-0.62%) |
Jan 08, 2024 | 46.32 | 46.69 | 46.19 | 46.69 | 3,510,591 | +0.30(+0.64%) |
Jan 05, 2024 | 46.31 | 46.60 | 46.17 | 46.40 | 2,510,842 | +0.10(+0.21%) |
Jan 04, 2024 | 46.37 | 46.57 | 46.26 | 46.30 | 4,089,865 | -0.02(-0.04%) |
Jan 03, 2024 | 46.55 | 46.56 | 46.27 | 46.32 | 3,153,859 | -0.37(-0.79%) |
Jan 02, 2024 | 46.23 | 46.78 | 46.20 | 46.68 | 4,080,037 | +0.30(+0.64%) |
Dec 29, 2023 | 46.45 | 46.51 | 46.24 | 46.39 | 2,355,098 | -0.10(-0.21%) |
Dec 28, 2023 | 46.39 | 46.54 | 46.39 | 46.49 | 1,630,345 | +0.06(+0.13%) |
Dec 27, 2023 | 46.33 | 46.45 | 46.24 | 46.43 | 3,008,195 | +0.08(+0.17%) |
Dec 26, 2023 | 46.16 | 46.45 | 46.10 | 46.35 | 1,533,342 | +0.25(+0.54%) |
Dec 22, 2023 | 46.03 | 46.28 | 45.93 | 46.10 | 3,094,829 | +0.19(+0.41%) |
Dec 21, 2023 | 45.79 | 45.94 | 45.56 | 45.91 | 2,392,504 | +0.41(+0.90%) |
Dec 20, 2023 | 46.12 | 46.22 | 45.48 | 45.50 | 2,720,189 | -0.75(-1.61%) |
Dec 19, 2023 | 45.99 | 46.25 | 45.93 | 46.25 | 2,302,440 | +0.34(+0.74%) |
Dec 18, 2023 | 46.02 | 46.04 | 45.89 | 45.91 | 2,331,003 | +0.09(+0.20%) |
Dec 15, 2023 | 45.87 | 45.97 | 45.69 | 45.82 | 2,865,328 | -0.11(-0.24%) |
Dec 14, 2023 | 45.86 | 46.11 | 45.74 | 45.93 | 2,923,305 | +0.33(+0.72%) |
Dec 13, 2023 | 44.94 | 45.62 | 44.86 | 45.60 | 2,923,926 | +0.69(+1.54%) |
Dec 12, 2023 | 44.71 | 44.91 | 44.58 | 44.91 | 2,030,920 | +0.21(+0.47%) |
Dec 11, 2023 | 44.42 | 44.71 | 44.39 | 44.70 | 3,886,005 | +0.30(+0.67%) |
Dec 08, 2023 | 44.13 | 44.45 | 44.12 | 44.40 | 3,305,698 | +0.21(+0.47%) |
Dec 07, 2023 | 44.02 | 44.26 | 44.00 | 44.19 | 3,145,725 | +0.27(+0.61%) |
Dec 06, 2023 | 44.19 | 44.27 | 43.87 | 43.93 | 2,172,835 | -0.09(-0.20%) |
Dec 05, 2023 | 44.04 | 44.09 | 43.90 | 44.02 | 19,773,478 | -0.21(-0.47%) |
Dec 04, 2023 | 44.02 | 44.24 | 44.00 | 44.22 | 4,420,754 | -0.12(-0.27%) |
Dec 01, 2023 | 43.88 | 44.36 | 43.88 | 44.34 | 2,386,845 | +0.40(+0.90%) |
Nov 30, 2023 | 43.75 | 43.98 | 43.64 | 43.95 | 1,935,660 | +0.29(+0.66%) |
Nov 29, 2023 | 43.86 | 43.98 | 43.64 | 43.66 | 2,519,710 | +0.03(+0.07%) |
Nov 28, 2023 | 43.52 | 43.75 | 43.48 | 43.63 | 2,001,053 | +0.05(+0.11%) |
Nov 27, 2023 | 43.59 | 43.68 | 43.53 | 43.58 | 3,733,601 | -0.09(-0.20%) |
Nov 24, 2023 | 43.59 | 43.67 | 43.55 | 43.67 | 1,009,142 | +0.12(+0.27%) |
Nov 22, 2023 | 43.51 | 43.68 | 43.46 | 43.55 | 2,154,693 | +0.23(+0.53%) |
Nov 21, 2023 | 43.34 | 43.39 | 43.23 | 43.32 | 2,041,651 | -0.14(-0.32%) |
Nov 20, 2023 | 43.15 | 43.56 | 43.14 | 43.46 | 2,813,401 | +0.29(+0.66%) |
Nov 17, 2023 | 43.16 | 43.22 | 43.06 | 43.17 | 1,861,979 | +0.10(+0.23%) |
Nov 16, 2023 | 42.93 | 43.08 | 42.87 | 43.08 | 1,548,361 | +0.02(+0.05%) |
Nov 15, 2023 | 43.03 | 43.20 | 42.98 | 43.06 | 3,517,503 | +0.16(+0.37%) |
Nov 14, 2023 | 42.52 | 43.01 | 42.48 | 42.90 | 1,638,468 | +1.01(+2.41%) |
Nov 13, 2023 | 41.87 | 42.03 | 41.79 | 41.89 | 2,407,076 | -0.11(-0.26%) |
Nov 10, 2023 | 41.55 | 42.02 | 41.43 | 42.00 | 1,379,737 | +0.57(+1.39%) |
Nov 09, 2023 | 41.82 | 41.82 | 41.37 | 41.42 | 1,600,610 | -0.29(-0.69%) |
Nov 08, 2023 | 41.78 | 41.80 | 41.49 | 41.71 | 1,401,802 | -0.03(-0.07%) |
Nov 07, 2023 | 41.67 | 41.85 | 41.57 | 41.74 | 1,332,112 | +0.04(+0.09%) |
Nov 06, 2023 | 41.82 | 41.86 | 41.53 | 41.70 | 3,565,105 | -0.06(-0.14%) |
Nov 03, 2023 | 41.57 | 41.94 | 41.57 | 41.76 | 2,412,594 | +0.54(+1.32%) |
Nov 02, 2023 | 40.83 | 41.24 | 40.80 | 41.22 | 3,169,452 | +0.73(+1.81%) |
Nov 01, 2023 | 40.17 | 40.55 | 40.12 | 40.48 | 3,048,261 | +0.36(+0.89%) |
Oct 31, 2023 | 39.85 | 40.14 | 39.74 | 40.13 | 3,169,974 | +0.36(+0.90%) |
Oct 30, 2023 | 39.46 | 39.88 | 39.40 | 39.77 | 2,363,854 | +0.54(+1.39%) |
Oct 27, 2023 | 39.61 | 39.64 | 39.10 | 39.23 | 4,545,930 | -0.22(-0.55%) |
Oct 26, 2023 | 39.68 | 39.79 | 39.35 | 39.44 | 2,677,007 | -0.29(-0.72%) |
Oct 25, 2023 | 40.13 | 40.17 | 39.69 | 39.73 | 2,712,452 | -0.45(-1.11%) |
Oct 24, 2023 | 40.13 | 40.33 | 39.97 | 40.18 | 3,899,885 | +0.32(+0.79%) |
Oct 23, 2023 | 39.82 | 40.27 | 39.72 | 39.86 | 5,473,099 | -0.12(-0.30%) |
Oct 20, 2023 | 40.41 | 40.45 | 39.97 | 39.98 | 2,957,993 | -0.47(-1.15%) |
Oct 19, 2023 | 40.86 | 41.09 | 40.37 | 40.44 | 2,364,495 | -0.27(-0.66%) |
Oct 18, 2023 | 41.12 | 41.19 | 40.63 | 40.71 | 2,703,625 | -0.60(-1.46%) |
Oct 17, 2023 | 40.97 | 41.54 | 40.94 | 41.31 | 1,559,233 | +0.09(+0.22%) |
Oct 16, 2023 | 41.01 | 41.32 | 40.96 | 41.23 | 1,552,359 | +0.48(+1.17%) |
Oct 13, 2023 | 41.06 | 41.21 | 40.58 | 40.75 | 4,330,212 | -0.21(-0.51%) |
Oct 12, 2023 | 41.37 | 41.40 | 40.72 | 40.96 | 1,483,882 | -0.39(-0.93%) |
Oct 11, 2023 | 41.32 | 41.39 | 41.04 | 41.34 | 1,432,282 | +0.14(+0.34%) |
Oct 10, 2023 | 41.04 | 41.42 | 40.96 | 41.21 | 1,475,297 | +0.31(+0.75%) |
Oct 09, 2023 | 40.44 | 40.95 | 40.41 | 40.90 | 1,334,499 | +0.23(+0.56%) |
Oct 06, 2023 | 40.01 | 40.83 | 39.79 | 40.67 | 2,848,027 | +0.45(+1.11%) |
Oct 05, 2023 | 40.26 | 40.30 | 39.94 | 40.23 | 1,922,158 | -0.08(-0.20%) |
Oct 04, 2023 | 40.16 | 40.36 | 39.89 | 40.30 | 2,664,976 | +0.26(+0.64%) |
Oct 03, 2023 | 40.39 | 40.54 | 39.92 | 40.05 | 3,099,539 | -0.56(-1.39%) |
Oct 02, 2023 | 40.76 | 40.82 | 40.35 | 40.61 | 5,627,697 | -0.23(-0.56%) |
Sep 29, 2023 | 41.29 | 41.29 | 40.70 | 40.84 | 1,972,165 | -0.12(-0.29%) |
Sep 28, 2023 | 40.68 | 41.10 | 40.66 | 40.96 | 1,537,993 | +0.23(+0.56%) |
Sep 27, 2023 | 40.90 | 40.95 | 40.39 | 40.73 | 2,225,108 | -0.06(-0.15%) |
Sep 26, 2023 | 41.13 | 41.21 | 40.71 | 40.79 | 1,876,292 | -0.62(-1.51%) |
Sep 25, 2023 | 41.17 | 41.42 | 41.22 | 41.41 | 1,277,964 | +0.11(+0.26%) |
Sep 22, 2023 | 41.54 | 41.61 | 41.26 | 41.30 | 1,512,244 | -0.17(-0.41%) |
Sep 21, 2023 | 41.88 | 41.90 | 41.44 | 41.47 | 1,509,033 | -0.64(-1.53%) |
Sep 20, 2023 | 42.57 | 42.67 | 42.12 | 42.12 | 1,445,376 | -0.33(-0.77%) |
Sep 19, 2023 | 42.50 | 42.51 | 42.18 | 42.44 | 1,263,736 | -0.10(-0.23%) |
Sep 18, 2023 | 42.54 | 42.66 | 42.46 | 42.54 | 1,023,303 | -0.03(-0.07%) |
Sep 15, 2023 | 42.88 | 42.91 | 42.53 | 42.57 | 1,393,793 | -0.46(-1.08%) |
Sep 14, 2023 | 42.88 | 43.11 | 42.80 | 43.03 | 1,376,604 | +0.41(+0.97%) |
Sep 13, 2023 | 42.66 | 42.75 | 42.48 | 42.62 | 853,119 | -0.01(-0.02%) |
Sep 12, 2023 | 42.65 | 42.86 | 42.57 | 42.63 | 1,113,723 | -0.14(-0.32%) |
Sep 11, 2023 | 42.71 | 42.79 | 42.62 | 42.77 | 1,016,489 | +0.29(+0.67%) |
Sep 08, 2023 | 42.45 | 42.59 | 42.40 | 42.48 | 920,231 | +0.06(+0.14%) |
Sep 07, 2023 | 42.33 | 42.50 | 42.32 | 42.42 | 1,158,507 | -0.07(-0.16%) |
Sep 06, 2023 | 42.52 | 42.57 | 42.23 | 42.49 | 1,025,384 | -0.10(-0.23%) |
Sep 05, 2023 | 42.86 | 42.90 | 42.56 | 42.59 | 1,960,531 | -0.33(-0.76%) |
Sep 01, 2023 | 43.06 | 43.13 | 42.79 | 42.91 | 1,851,780 | +0.09(+0.21%) |
Aug 31, 2023 | 42.96 | 43.06 | 42.81 | 42.83 | 971,711 | -0.04(-0.09%) |
Aug 30, 2023 | 42.82 | 42.98 | 42.72 | 42.87 | 1,823,270 | +0.08(+0.18%) |
Aug 29, 2023 | 42.28 | 42.82 | 42.27 | 42.79 | 2,694,852 | +0.47(+1.12%) |
Aug 28, 2023 | 42.21 | 42.39 | 42.16 | 42.31 | 1,606,283 | +0.28(+0.66%) |
Aug 25, 2023 | 41.93 | 42.16 | 41.58 | 42.04 | 1,615,214 | +0.27(+0.64%) |
Aug 24, 2023 | 42.32 | 42.51 | 41.75 | 41.77 | 1,213,482 | -0.48(-1.14%) |
Aug 23, 2023 | 41.92 | 42.31 | 41.91 | 42.25 | 1,199,761 | +0.39(+0.94%) |
Aug 22, 2023 | 42.12 | 42.14 | 41.80 | 41.86 | 1,817,273 | -0.14(-0.33%) |
Aug 21, 2023 | 41.96 | 42.09 | 41.67 | 42.00 | 1,745,345 | +0.04(+0.09%) |
Aug 18, 2023 | 41.64 | 42.05 | 41.59 | 41.96 | 1,507,313 | +0.05(+0.12%) |
Aug 17, 2023 | 42.45 | 42.45 | 41.89 | 41.91 | 2,987,814 | -0.40(-0.95%) |
Aug 16, 2023 | 42.58 | 42.72 | 42.30 | 42.31 | 1,212,496 | -0.33(-0.76%) |
Aug 15, 2023 | 42.94 | 42.95 | 42.57 | 42.64 | 1,201,414 | -0.55(-1.28%) |
Aug 14, 2023 | 43.02 | 43.19 | 42.93 | 43.19 | 1,910,827 | +0.09(+0.21%) |
Aug 11, 2023 | 42.96 | 43.20 | 42.89 | 43.10 | 1,112,305 | -0.01(-0.02%) |
Aug 10, 2023 | 43.33 | 43.63 | 43.01 | 43.11 | 1,339,416 | +0.02(+0.05%) |
Aug 09, 2023 | 43.41 | 43.42 | 43.03 | 43.09 | 1,087,101 | -0.32(-0.73%) |
Aug 08, 2023 | 43.30 | 43.43 | 43.00 | 43.41 | 1,355,180 | -0.26(-0.59%) |
Aug 07, 2023 | 43.41 | 43.68 | 43.38 | 43.66 | 884,649 | +0.48(+1.12%) |
Aug 04, 2023 | 43.50 | 43.74 | 43.14 | 43.18 | 1,978,362 | -0.03(-0.07%) |
Aug 03, 2023 | 43.20 | 43.38 | 43.07 | 43.21 | 1,548,977 | -0.20(-0.45%) |
Aug 02, 2023 | 43.61 | 43.66 | 43.33 | 43.41 | 1,615,844 | -0.51(-1.17%) |
Aug 01, 2023 | 43.90 | 43.98 | 43.82 | 43.92 | 1,287,902 | -0.11(-0.25%) |
Jul 31, 2023 | 44.01 | 44.10 | 43.86 | 44.03 | 1,608,569 | +0.10(+0.22%) |
Jul 28, 2023 | 43.94 | 44.05 | 43.78 | 43.93 | 1,737,643 | +0.33(+0.77%) |
Jul 27, 2023 | 44.22 | 44.24 | 43.53 | 43.59 | 2,063,190 | -0.30(-0.67%) |
Jul 26, 2023 | 43.74 | 43.99 | 43.69 | 43.89 | 2,105,860 | +0.01(+0.02%) |
Jul 25, 2023 | 43.81 | 43.97 | 43.75 | 43.88 | 2,169,254 | +0.03(+0.07%) |
Jul 24, 2023 | 43.78 | 43.92 | 43.72 | 43.85 | 1,675,430 | +0.15(+0.34%) |
Jul 21, 2023 | 43.83 | 43.85 | 43.67 | 43.70 | 1,616,728 | -0.01(-0.02%) |
Jul 20, 2023 | 43.72 | 43.84 | 43.64 | 43.71 | 1,496,817 | -0.11(-0.25%) |
Jul 19, 2023 | 43.75 | 43.91 | 43.69 | 43.82 | 1,853,174 | +0.20(+0.45%) |
Jul 18, 2023 | 43.28 | 43.68 | 43.24 | 43.62 | 1,603,204 | +0.34(+0.77%) |
Jul 17, 2023 | 43.16 | 43.39 | 43.11 | 43.29 | 2,045,678 | +0.03(+0.07%) |
Jul 14, 2023 | 43.53 | 43.53 | 43.19 | 43.26 | 1,218,801 | -0.20(-0.45%) |
Jul 13, 2023 | 43.36 | 43.53 | 43.30 | 43.46 | 3,425,605 | +0.27(+0.62%) |
Jul 12, 2023 | 43.22 | 43.31 | 43.10 | 43.19 | 1,807,150 | +0.33(+0.76%) |
Jul 11, 2023 | 42.54 | 42.90 | 42.49 | 42.87 | 1,122,420 | +0.44(+1.04%) |
Jul 10, 2023 | 42.19 | 42.45 | 42.17 | 42.42 | 1,328,990 | +0.22(+0.51%) |
Jul 07, 2023 | 42.14 | 42.58 | 42.10 | 42.21 | 1,560,830 | -0.01(-0.02%) |
Jul 06, 2023 | 42.23 | 42.25 | 41.97 | 42.22 | 1,920,772 | -0.36(-0.86%) |
Jul 05, 2023 | 42.48 | 42.67 | 42.44 | 42.58 | 3,346,188 | -0.10(-0.23%) |
Jul 03, 2023 | 42.49 | 42.70 | 42.46 | 42.68 | 1,411,212 | +0.12(+0.28%) |
Jun 30, 2023 | 42.40 | 42.64 | 42.40 | 42.56 | 2,027,735 | +0.41(+0.98%) |
Jun 29, 2023 | 41.89 | 42.16 | 41.84 | 42.15 | 1,294,691 | +0.23(+0.54%) |
Jun 28, 2023 | 41.91 | 41.99 | 41.75 | 41.92 | 1,888,542 | -0.03(-0.07%) |
Jun 27, 2023 | 41.57 | 42.02 | 41.56 | 41.95 | 2,031,869 | +0.46(+1.12%) |
Jun 26, 2023 | 41.46 | 41.62 | 41.42 | 41.49 | 1,183,844 | +0.03(+0.07%) |
Jun 23, 2023 | 41.44 | 41.59 | 41.35 | 41.46 | 1,334,548 | -0.28(-0.66%) |
Jun 22, 2023 | 41.71 | 41.77 | 41.58 | 41.73 | 1,038,585 | -0.06(-0.14%) |
Jun 21, 2023 | 41.83 | 41.95 | 41.72 | 41.79 | 1,375,428 | -0.18(-0.42%) |
Jun 20, 2023 | 42.10 | 42.10 | 41.78 | 41.97 | 2,894,239 | -0.33(-0.78%) |
Jun 16, 2023 | 42.62 | 42.62 | 42.26 | 42.30 | 1,748,756 | -0.13(-0.30%) |