Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 56.26 | 56.50 | 55.78 | 55.85 | 1,543,210 | -0.45(-0.80%) |
Apr 29, 2024 | 56.00 | 56.49 | 55.90 | 56.30 | 1,470,444 | +0.38(+0.68%) |
Apr 26, 2024 | 55.88 | 56.10 | 55.75 | 55.92 | 2,846,393 | +0.12(+0.22%) |
Apr 25, 2024 | 55.97 | 56.14 | 55.75 | 55.80 | 1,903,179 | -0.15(-0.27%) |
Apr 24, 2024 | 56.04 | 56.07 | 55.79 | 55.95 | 2,031,654 | -0.08(-0.14%) |
Apr 23, 2024 | 56.00 | 56.19 | 55.83 | 56.03 | 1,575,946 | -0.02(-0.04%) |
Apr 22, 2024 | 55.80 | 56.32 | 55.60 | 56.05 | 1,812,494 | +0.57(+1.03%) |
Apr 19, 2024 | 55.91 | 56.05 | 55.42 | 55.48 | 1,588,162 | -0.32(-0.57%) |
Apr 18, 2024 | 55.75 | 56.53 | 55.73 | 55.80 | 1,056,505 | -0.16(-0.29%) |
Apr 17, 2024 | 56.01 | 56.16 | 55.57 | 55.96 | 1,942,903 | +0.18(+0.32%) |
Apr 16, 2024 | 56.00 | 56.15 | 55.75 | 55.78 | 1,319,745 | -0.30(-0.53%) |
Apr 15, 2024 | 56.70 | 56.70 | 56.05 | 56.08 | 1,578,702 | -0.22(-0.39%) |
Apr 12, 2024 | 56.78 | 57.04 | 56.20 | 56.30 | 1,960,262 | -0.62(-1.09%) |
Apr 11, 2024 | 57.10 | 57.20 | 56.79 | 56.92 | 1,286,825 | -0.10(-0.18%) |
Apr 10, 2024 | 56.71 | 57.18 | 56.69 | 57.02 | 789,488 | +0.01(+0.02%) |
Apr 09, 2024 | 56.85 | 57.06 | 56.72 | 57.01 | 989,959 | +0.32(+0.56%) |
Apr 08, 2024 | 56.75 | 56.91 | 56.62 | 56.69 | 1,064,667 | -0.06(-0.11%) |
Apr 05, 2024 | 56.98 | 56.98 | 56.68 | 56.75 | 1,099,305 | -0.21(-0.37%) |
Apr 04, 2024 | 56.90 | 57.07 | 56.45 | 56.96 | 3,293,070 | +0.28(+0.49%) |
Apr 03, 2024 | 56.40 | 56.70 | 56.24 | 56.68 | 2,241,438 | +0.23(+0.41%) |
Apr 02, 2024 | 56.26 | 56.49 | 56.00 | 56.45 | 1,669,017 | +0.06(+0.11%) |
Apr 01, 2024 | 56.59 | 56.59 | 55.92 | 56.39 | 1,713,922 | -0.06(-0.11%) |
Mar 28, 2024 | 56.48 | 56.76 | 56.38 | 56.45 | 1,841,407 | -0.03(-0.05%) |
Mar 27, 2024 | 56.45 | 56.51 | 56.14 | 56.48 | 1,591,837 | +0.22(+0.39%) |
Mar 26, 2024 | 56.50 | 56.52 | 56.15 | 56.26 | 1,721,252 | -0.14(-0.25%) |
Mar 25, 2024 | 56.09 | 56.55 | 55.93 | 56.40 | 1,695,499 | +0.61(+1.09%) |
Mar 22, 2024 | 55.90 | 56.19 | 55.77 | 55.79 | 1,127,189 | -0.06(-0.11%) |
Mar 21, 2024 | 56.02 | 56.35 | 55.83 | 55.85 | 2,025,004 | -0.03(-0.05%) |
Mar 20, 2024 | 55.92 | 56.09 | 55.82 | 55.88 | 1,656,226 | -0.07(-0.13%) |
Mar 19, 2024 | 55.91 | 56.22 | 55.85 | 55.95 | 1,105,160 | -0.01(-0.02%) |
Mar 18, 2024 | 56.54 | 56.54 | 55.90 | 55.96 | 2,147,732 | -0.26(-0.46%) |
Mar 15, 2024 | 56.22 | 56.62 | 56.09 | 56.22 | 3,952,871 | -0.48(-0.85%) |
Mar 14, 2024 | 56.50 | 56.78 | 56.15 | 56.70 | 1,665,751 | +0.10(+0.18%) |
Mar 13, 2024 | 56.54 | 56.80 | 56.41 | 56.60 | 1,848,596 | +0.10(+0.18%) |
Mar 12, 2024 | 56.74 | 56.87 | 56.43 | 56.50 | 2,442,307 | -0.31(-0.55%) |
Mar 11, 2024 | 56.35 | 56.84 | 56.24 | 56.81 | 1,487,604 | +0.30(+0.53%) |
Mar 08, 2024 | 56.40 | 56.70 | 56.17 | 56.51 | 2,380,813 | +0.15(+0.27%) |
Mar 07, 2024 | 57.02 | 57.03 | 56.35 | 56.36 | 2,418,177 | -0.29(-0.51%) |
Mar 06, 2024 | 57.00 | 57.19 | 56.65 | 56.65 | 2,270,505 | -0.31(-0.54%) |
Mar 05, 2024 | 57.00 | 57.15 | 56.94 | 56.96 | 3,076,807 | +0.01(+0.02%) |
Mar 04, 2024 | 57.37 | 57.44 | 56.85 | 56.95 | 3,778,104 | -0.24(-0.42%) |
Mar 01, 2024 | 57.36 | 57.73 | 57.02 | 57.19 | 2,589,984 | -0.15(-0.26%) |
Feb 29, 2024 | 58.06 | 58.20 | 57.25 | 57.34 | 3,631,102 | -0.60(-1.04%) |
Feb 28, 2024 | 58.20 | 58.43 | 57.92 | 57.94 | 2,294,201 | -0.26(-0.45%) |
Feb 27, 2024 | 58.37 | 58.70 | 58.01 | 58.20 | 2,086,996 | -0.09(-0.15%) |
Feb 26, 2024 | 58.65 | 59.00 | 58.11 | 58.29 | 2,389,231 | -0.48(-0.82%) |
Feb 23, 2024 | 59.00 | 59.28 | 58.17 | 58.77 | 3,079,503 | +0.37(+0.63%) |
Feb 22, 2024 | 58.68 | 58.68 | 58.30 | 58.40 | 1,253,974 | +0.16(+0.27%) |
Feb 21, 2024 | 57.82 | 58.49 | 57.78 | 58.24 | 2,415,810 | +0.26(+0.45%) |
Feb 20, 2024 | 58.00 | 58.26 | 57.67 | 57.98 | 3,135,966 | -0.16(-0.28%) |
Feb 16, 2024 | 57.80 | 58.17 | 57.66 | 58.14 | 3,156,322 | +0.70(+1.22%) |
Feb 15, 2024 | 57.09 | 57.71 | 56.97 | 57.44 | 2,271,072 | +0.50(+0.88%) |
Feb 14, 2024 | 56.69 | 57.15 | 56.42 | 56.94 | 4,170,411 | +0.70(+1.24%) |
Feb 13, 2024 | 56.20 | 56.98 | 55.91 | 56.24 | 3,533,824 | -0.75(-1.32%) |
Feb 12, 2024 | 56.70 | 57.10 | 56.25 | 56.99 | 3,621,538 | +0.28(+0.49%) |
Feb 09, 2024 | 56.70 | 56.95 | 56.10 | 56.71 | 3,815,319 | +0.16(+0.28%) |
Feb 08, 2024 | 56.54 | 57.28 | 56.34 | 56.55 | 5,163,435 | +0.05(+0.09%) |
Feb 07, 2024 | 58.50 | 58.95 | 56.12 | 56.50 | 6,458,949 | -1.96(-3.35%) |
Feb 06, 2024 | 59.71 | 59.80 | 58.00 | 58.46 | 13,252,936 | -1.36(-2.27%) |
Feb 05, 2024 | 59.31 | 60.20 | 58.91 | 59.82 | 21,427,346 | +5.31(+9.74%) |
Feb 02, 2024 | 52.46 | 54.98 | 52.03 | 54.51 | 2,745,343 | +1.42(+2.67%) |
Feb 01, 2024 | 51.78 | 53.43 | 51.60 | 53.09 | 1,630,339 | +1.45(+2.81%) |
Jan 31, 2024 | 52.48 | 53.26 | 51.54 | 51.64 | 1,590,516 | -1.40(-2.64%) |
Jan 30, 2024 | 53.29 | 53.65 | 52.48 | 53.04 | 1,326,119 | -0.59(-1.10%) |
Jan 29, 2024 | 52.42 | 53.92 | 51.75 | 53.63 | 1,967,705 | +1.40(+2.68%) |
Jan 26, 2024 | 51.57 | 52.94 | 51.57 | 52.23 | 2,631,106 | +1.82(+3.61%) |
Jan 25, 2024 | 49.73 | 50.59 | 49.52 | 50.41 | 2,204,873 | +0.75(+1.51%) |
Jan 24, 2024 | 49.61 | 50.17 | 49.24 | 49.66 | 1,783,336 | +0.46(+0.93%) |
Jan 23, 2024 | 50.20 | 50.40 | 48.78 | 49.20 | 863,587 | -0.62(-1.24%) |
Jan 22, 2024 | 49.57 | 50.50 | 49.21 | 49.82 | 929,581 | +0.61(+1.24%) |
Jan 19, 2024 | 48.84 | 49.67 | 47.86 | 49.21 | 1,049,039 | +0.49(+1.01%) |
Jan 18, 2024 | 48.62 | 49.14 | 48.08 | 48.72 | 1,248,346 | +0.14(+0.29%) |
Jan 17, 2024 | 48.67 | 49.26 | 48.01 | 48.58 | 1,993,180 | -0.84(-1.70%) |
Jan 16, 2024 | 49.02 | 49.49 | 47.76 | 49.42 | 2,253,080 | +0.09(+0.18%) |
Jan 12, 2024 | 50.38 | 50.85 | 49.11 | 49.33 | 1,913,966 | -0.76(-1.52%) |
Jan 11, 2024 | 50.22 | 51.13 | 49.58 | 50.09 | 2,353,503 | -0.27(-0.54%) |
Jan 10, 2024 | 49.47 | 50.63 | 48.70 | 50.36 | 2,199,212 | +0.95(+1.92%) |
Jan 09, 2024 | 46.75 | 50.24 | 46.46 | 49.41 | 2,684,488 | +2.75(+5.89%) |
Jan 08, 2024 | 45.96 | 47.33 | 45.03 | 46.66 | 2,095,891 | +0.93(+2.03%) |
Jan 05, 2024 | 43.23 | 45.85 | 43.05 | 45.73 | 2,359,858 | +2.28(+5.25%) |
Jan 04, 2024 | 42.65 | 43.59 | 42.11 | 43.45 | 1,668,621 | +0.89(+2.09%) |
Jan 03, 2024 | 44.65 | 44.65 | 42.44 | 42.56 | 1,880,108 | -2.49(-5.53%) |
Jan 02, 2024 | 44.49 | 45.58 | 44.27 | 45.05 | 1,286,903 | +0.12(+0.27%) |
Dec 29, 2023 | 45.42 | 45.62 | 44.76 | 44.93 | 634,803 | -0.61(-1.34%) |
Dec 28, 2023 | 45.38 | 45.92 | 45.12 | 45.54 | 865,775 | +0.04(+0.09%) |
Dec 27, 2023 | 45.47 | 45.84 | 45.17 | 45.50 | 1,803,492 | +0.25(+0.55%) |
Dec 26, 2023 | 44.19 | 45.26 | 44.19 | 45.25 | 642,878 | +1.17(+2.65%) |
Dec 22, 2023 | 44.07 | 44.79 | 43.73 | 44.08 | 813,915 | +0.18(+0.41%) |
Dec 21, 2023 | 43.47 | 44.41 | 43.30 | 43.90 | 1,675,266 | +1.03(+2.40%) |
Dec 20, 2023 | 44.51 | 44.65 | 42.83 | 42.87 | 1,628,556 | -1.77(-3.97%) |
Dec 19, 2023 | 42.63 | 44.86 | 42.07 | 44.64 | 2,979,522 | +2.75(+6.56%) |
Dec 18, 2023 | 41.61 | 42.05 | 41.15 | 41.89 | 1,647,875 | +0.41(+0.99%) |
Dec 15, 2023 | 41.41 | 42.12 | 40.85 | 41.48 | 4,716,762 | +0.12(+0.29%) |
Dec 14, 2023 | 40.75 | 42.74 | 40.30 | 41.36 | 2,384,332 | +1.71(+4.31%) |
Dec 13, 2023 | 37.30 | 39.68 | 37.03 | 39.65 | 2,892,197 | +2.35(+6.30%) |
Dec 12, 2023 | 37.74 | 37.74 | 36.74 | 37.30 | 1,878,567 | -0.63(-1.66%) |
Dec 11, 2023 | 37.11 | 38.17 | 36.90 | 37.93 | 2,114,247 | +0.75(+2.02%) |
Dec 08, 2023 | 37.21 | 37.87 | 37.11 | 37.18 | 1,247,523 | -0.27(-0.72%) |
Dec 07, 2023 | 37.91 | 38.39 | 37.37 | 37.45 | 1,600,368 | -0.50(-1.32%) |
Dec 06, 2023 | 39.28 | 39.40 | 37.94 | 37.95 | 1,132,818 | -0.96(-2.47%) |
Dec 05, 2023 | 39.65 | 40.06 | 38.42 | 38.91 | 1,320,142 | -1.06(-2.65%) |
Dec 04, 2023 | 39.69 | 40.38 | 39.09 | 39.97 | 3,493,114 | -0.18(-0.45%) |
Dec 01, 2023 | 38.74 | 40.27 | 38.44 | 40.15 | 2,105,821 | +1.30(+3.35%) |
Nov 30, 2023 | 39.70 | 39.70 | 38.66 | 38.85 | 1,456,316 | -0.72(-1.82%) |
Nov 29, 2023 | 39.77 | 40.27 | 39.40 | 39.57 | 843,423 | +0.11(+0.28%) |
Nov 28, 2023 | 39.12 | 39.81 | 38.29 | 39.46 | 1,656,526 | +0.35(+0.89%) |
Nov 27, 2023 | 39.59 | 39.97 | 39.06 | 39.11 | 1,229,745 | -0.88(-2.20%) |
Nov 24, 2023 | 39.40 | 40.22 | 39.40 | 39.99 | 677,234 | +0.39(+0.98%) |
Nov 22, 2023 | 40.15 | 40.44 | 39.46 | 39.60 | 922,582 | -0.24(-0.60%) |
Nov 21, 2023 | 39.70 | 40.44 | 39.44 | 39.84 | 2,168,529 | -0.09(-0.23%) |
Nov 20, 2023 | 39.68 | 40.74 | 39.45 | 39.93 | 1,936,019 | +0.06(+0.15%) |
Nov 17, 2023 | 40.39 | 40.76 | 39.18 | 39.87 | 2,265,993 | +0.13(+0.33%) |
Nov 16, 2023 | 40.40 | 40.40 | 38.81 | 39.74 | 2,998,220 | +0.18(+0.46%) |
Nov 15, 2023 | 36.11 | 40.58 | 36.00 | 39.56 | 5,844,510 | +4.03(+11.34%) |
Nov 14, 2023 | 34.92 | 35.94 | 34.92 | 35.53 | 3,726,704 | +2.43(+7.34%) |
Nov 13, 2023 | 33.18 | 33.61 | 32.38 | 33.10 | 1,994,345 | -0.45(-1.34%) |
Nov 10, 2023 | 33.61 | 33.93 | 32.92 | 33.55 | 1,701,247 | -0.12(-0.36%) |
Nov 09, 2023 | 34.18 | 34.37 | 33.48 | 33.67 | 1,717,919 | -0.42(-1.23%) |
Nov 08, 2023 | 34.97 | 35.25 | 33.98 | 34.09 | 1,940,739 | -0.73(-2.10%) |
Nov 07, 2023 | 34.21 | 34.93 | 33.62 | 34.82 | 2,162,360 | +0.54(+1.58%) |
Nov 06, 2023 | 35.42 | 35.50 | 34.22 | 34.28 | 2,469,286 | -0.99(-2.81%) |
Nov 03, 2023 | 33.49 | 35.73 | 33.48 | 35.27 | 4,161,108 | +2.38(+7.24%) |
Nov 02, 2023 | 32.87 | 33.83 | 32.53 | 32.89 | 2,479,041 | +0.71(+2.21%) |
Nov 01, 2023 | 34.02 | 34.50 | 31.80 | 32.18 | 5,338,631 | -2.21(-6.43%) |
Oct 31, 2023 | 34.83 | 35.32 | 31.91 | 34.39 | 11,547,630 | -5.53(-13.85%) |
Oct 30, 2023 | 39.89 | 40.28 | 39.07 | 39.92 | 3,190,284 | +0.60(+1.53%) |
Oct 27, 2023 | 39.32 | 39.99 | 38.88 | 39.32 | 2,235,045 | +0.05(+0.13%) |
Oct 26, 2023 | 39.32 | 40.11 | 38.99 | 39.27 | 3,645,991 | -0.16(-0.41%) |
Oct 25, 2023 | 41.86 | 42.01 | 39.18 | 39.43 | 3,985,525 | -3.05(-7.18%) |
Oct 24, 2023 | 42.46 | 42.70 | 41.85 | 42.48 | 1,877,662 | +0.26(+0.62%) |
Oct 23, 2023 | 41.72 | 43.60 | 41.48 | 42.22 | 2,280,407 | +0.06(+0.14%) |
Oct 20, 2023 | 43.10 | 43.44 | 42.05 | 42.16 | 1,884,130 | -0.98(-2.27%) |
Oct 19, 2023 | 44.99 | 45.23 | 43.14 | 43.14 | 3,522,109 | -1.87(-4.15%) |
Oct 18, 2023 | 45.15 | 45.41 | 44.28 | 45.01 | 2,954,542 | -0.70(-1.53%) |
Oct 17, 2023 | 45.97 | 46.16 | 44.19 | 45.71 | 2,334,987 | -0.81(-1.74%) |
Oct 16, 2023 | 46.62 | 47.08 | 45.93 | 46.52 | 1,113,493 | +0.12(+0.26%) |
Oct 13, 2023 | 46.61 | 47.30 | 46.10 | 46.40 | 1,349,105 | +0.08(+0.17%) |
Oct 12, 2023 | 46.70 | 47.80 | 45.83 | 46.32 | 2,145,007 | -0.25(-0.54%) |
Oct 11, 2023 | 44.20 | 46.63 | 44.04 | 46.57 | 3,144,566 | +2.46(+5.58%) |
Oct 10, 2023 | 44.38 | 44.85 | 44.09 | 44.11 | 2,656,606 | -0.19(-0.43%) |
Oct 09, 2023 | 43.65 | 44.35 | 43.62 | 44.30 | 1,710,105 | +0.43(+0.98%) |
Oct 06, 2023 | 42.45 | 44.01 | 42.20 | 43.87 | 1,870,317 | +1.01(+2.36%) |
Oct 05, 2023 | 43.07 | 43.52 | 42.60 | 42.86 | 1,369,041 | -0.33(-0.76%) |
Oct 04, 2023 | 44.21 | 44.34 | 42.85 | 43.19 | 1,360,429 | -0.76(-1.73%) |
Oct 03, 2023 | 43.99 | 44.77 | 43.62 | 43.95 | 1,320,901 | -0.63(-1.41%) |
Oct 02, 2023 | 45.20 | 45.52 | 43.95 | 44.58 | 2,089,072 | -0.95(-2.09%) |
Sep 29, 2023 | 46.16 | 46.36 | 45.30 | 45.53 | 1,979,732 | -0.18(-0.39%) |
Sep 28, 2023 | 45.64 | 46.05 | 45.21 | 45.71 | 1,878,367 | -0.07(-0.15%) |
Sep 27, 2023 | 45.71 | 46.18 | 45.12 | 45.78 | 1,937,196 | +0.15(+0.33%) |
Sep 26, 2023 | 45.44 | 46.46 | 45.19 | 45.63 | 902,295 | -0.16(-0.35%) |
Sep 25, 2023 | 45.05 | 46.23 | 44.65 | 45.79 | 1,962,607 | +0.45(+0.99%) |
Sep 22, 2023 | 46.77 | 46.77 | 45.22 | 45.34 | 1,642,151 | -1.21(-2.60%) |
Sep 21, 2023 | 47.87 | 47.87 | 46.40 | 46.55 | 1,628,993 | -1.70(-3.52%) |
Sep 20, 2023 | 48.03 | 49.16 | 47.57 | 48.25 | 1,242,778 | +0.73(+1.54%) |
Sep 19, 2023 | 47.10 | 47.99 | 46.79 | 47.52 | 1,893,107 | +0.33(+0.70%) |
Sep 18, 2023 | 49.05 | 49.21 | 47.00 | 47.19 | 2,220,985 | -1.97(-4.01%) |
Sep 15, 2023 | 49.57 | 50.32 | 49.10 | 49.16 | 3,824,187 | -0.51(-1.03%) |
Sep 14, 2023 | 49.14 | 49.86 | 48.63 | 49.67 | 1,367,223 | +0.85(+1.74%) |
Sep 13, 2023 | 48.09 | 49.03 | 48.09 | 48.82 | 1,656,105 | +0.53(+1.10%) |
Sep 12, 2023 | 48.44 | 49.48 | 48.19 | 48.29 | 1,521,944 | -0.73(-1.49%) |
Sep 11, 2023 | 48.10 | 50.41 | 48.02 | 49.02 | 1,482,668 | +0.54(+1.11%) |
Sep 08, 2023 | 48.94 | 49.17 | 48.18 | 48.48 | 1,071,572 | -0.48(-0.98%) |
Sep 07, 2023 | 49.29 | 49.60 | 48.54 | 48.96 | 1,639,666 | -0.74(-1.49%) |
Sep 06, 2023 | 49.99 | 50.30 | 49.46 | 49.70 | 1,499,299 | -0.37(-0.74%) |
Sep 05, 2023 | 51.56 | 51.79 | 50.03 | 50.07 | 3,386,830 | -0.13(-0.26%) |
Sep 01, 2023 | 50.52 | 51.00 | 49.47 | 50.20 | 2,290,608 | +0.23(+0.46%) |
Aug 31, 2023 | 49.07 | 50.56 | 48.92 | 49.97 | 2,494,563 | +0.99(+2.02%) |
Aug 30, 2023 | 47.86 | 49.06 | 47.36 | 48.98 | 3,061,713 | +1.17(+2.45%) |
Aug 29, 2023 | 47.96 | 49.99 | 47.56 | 47.81 | 6,527,686 | +2.17(+4.75%) |
Aug 28, 2023 | 44.94 | 45.94 | 44.66 | 45.64 | 1,845,303 | +0.75(+1.67%) |
Aug 25, 2023 | 44.87 | 45.30 | 43.30 | 44.89 | 2,445,361 | +0.29(+0.65%) |
Aug 24, 2023 | 45.39 | 45.39 | 43.75 | 44.60 | 1,535,461 | -0.76(-1.68%) |
Aug 23, 2023 | 44.72 | 45.41 | 44.27 | 45.36 | 1,779,172 | +0.95(+2.14%) |
Aug 22, 2023 | 45.44 | 45.54 | 44.25 | 44.41 | 1,480,407 | -0.99(-2.18%) |
Aug 21, 2023 | 44.50 | 45.41 | 44.50 | 45.40 | 1,867,090 | +1.04(+2.34%) |
Aug 18, 2023 | 43.87 | 44.38 | 42.40 | 44.36 | 4,680,963 | +0.16(+0.36%) |
Aug 17, 2023 | 45.01 | 45.79 | 44.02 | 44.20 | 1,210,727 | -0.89(-1.97%) |
Aug 16, 2023 | 45.12 | 45.70 | 44.72 | 45.09 | 1,475,943 | -0.34(-0.75%) |
Aug 15, 2023 | 45.00 | 45.88 | 44.74 | 45.43 | 1,426,332 | +0.14(+0.31%) |
Aug 14, 2023 | 45.50 | 45.53 | 44.86 | 45.29 | 1,403,607 | -0.70(-1.52%) |
Aug 11, 2023 | 46.04 | 46.30 | 45.82 | 45.99 | 1,116,163 | -0.34(-0.73%) |
Aug 10, 2023 | 45.87 | 46.87 | 45.66 | 46.33 | 1,417,341 | +0.81(+1.78%) |
Aug 09, 2023 | 47.02 | 47.06 | 44.96 | 45.52 | 2,395,621 | -1.72(-3.64%) |
Aug 08, 2023 | 45.30 | 47.94 | 45.20 | 47.24 | 2,760,224 | +1.94(+4.28%) |
Aug 07, 2023 | 45.75 | 46.11 | 45.02 | 45.30 | 1,427,012 | -0.44(-0.96%) |
Aug 04, 2023 | 45.61 | 46.95 | 45.41 | 45.74 | 1,614,823 | -0.33(-0.72%) |
Aug 03, 2023 | 46.28 | 46.89 | 45.84 | 46.07 | 1,685,811 | -0.47(-1.01%) |
Aug 02, 2023 | 46.00 | 47.27 | 45.86 | 46.54 | 2,191,287 | +0.03(+0.06%) |
Aug 01, 2023 | 48.00 | 48.14 | 46.14 | 46.51 | 2,228,024 | -2.01(-4.14%) |
Jul 31, 2023 | 48.11 | 48.92 | 47.95 | 48.52 | 1,699,107 | +0.34(+0.71%) |
Jul 28, 2023 | 48.83 | 48.83 | 47.46 | 48.18 | 1,515,741 | +0.54(+1.13%) |
Jul 27, 2023 | 49.08 | 49.12 | 47.59 | 47.64 | 1,636,468 | -1.26(-2.58%) |
Jul 26, 2023 | 47.97 | 49.05 | 47.67 | 48.90 | 1,649,255 | +0.70(+1.45%) |
Jul 25, 2023 | 47.46 | 49.11 | 47.46 | 48.20 | 1,686,737 | +0.26(+0.54%) |
Jul 24, 2023 | 47.43 | 49.03 | 47.40 | 47.94 | 2,198,821 | +0.35(+0.74%) |
Jul 21, 2023 | 46.86 | 48.37 | 45.38 | 47.59 | 3,282,726 | +0.01(+0.02%) |
Jul 20, 2023 | 49.26 | 49.26 | 47.00 | 47.58 | 7,265,901 | +1.26(+2.72%) |
Jul 19, 2023 | 46.17 | 46.59 | 45.73 | 46.32 | 2,310,845 | +0.53(+1.16%) |
Jul 18, 2023 | 46.52 | 46.82 | 44.65 | 45.79 | 2,692,203 | -0.67(-1.44%) |
Jul 17, 2023 | 46.46 | 46.62 | 45.54 | 46.46 | 2,490,732 | -0.19(-0.41%) |
Jul 14, 2023 | 46.34 | 47.08 | 46.05 | 46.65 | 2,410,330 | +0.40(+0.86%) |
Jul 13, 2023 | 46.49 | 46.54 | 45.61 | 46.25 | 1,792,609 | +0.05(+0.11%) |
Jul 12, 2023 | 46.35 | 46.59 | 45.74 | 46.20 | 1,807,603 | +0.81(+1.78%) |
Jul 11, 2023 | 45.68 | 46.75 | 45.29 | 45.39 | 3,369,674 | -0.18(-0.39%) |
Jul 10, 2023 | 44.50 | 45.87 | 44.30 | 45.57 | 3,038,403 | +0.89(+1.99%) |
Jul 07, 2023 | 44.28 | 45.03 | 44.27 | 44.68 | 3,060,333 | +0.26(+0.59%) |
Jul 06, 2023 | 43.85 | 44.89 | 43.13 | 44.42 | 3,801,829 | -0.34(-0.76%) |
Jul 05, 2023 | 44.00 | 45.00 | 43.67 | 44.76 | 3,082,795 | +0.47(+1.06%) |
Jul 03, 2023 | 43.56 | 44.51 | 43.31 | 44.29 | 1,557,661 | +0.93(+2.14%) |
Jun 30, 2023 | 43.35 | 43.77 | 42.92 | 43.36 | 4,945,541 | +0.32(+0.74%) |
Jun 29, 2023 | 40.33 | 43.17 | 40.10 | 43.04 | 4,163,523 | +2.71(+6.72%) |
Jun 28, 2023 | 41.59 | 42.11 | 38.78 | 40.33 | 8,092,388 | -1.39(-3.33%) |
Jun 27, 2023 | 43.82 | 43.82 | 40.50 | 41.72 | 5,790,941 | -2.10(-4.79%) |
Jun 26, 2023 | 44.11 | 44.59 | 43.71 | 43.82 | 2,282,958 | -0.24(-0.54%) |
Jun 23, 2023 | 43.80 | 44.38 | 43.16 | 44.06 | 3,729,524 | -0.15(-0.34%) |
Jun 22, 2023 | 43.40 | 44.95 | 42.20 | 44.21 | 6,201,257 | +0.72(+1.66%) |
Jun 21, 2023 | 43.79 | 44.28 | 42.81 | 43.49 | 3,371,632 | -0.77(-1.74%) |
Jun 20, 2023 | 43.29 | 44.34 | 42.55 | 44.26 | 2,512,112 | +0.15(+0.34%) |
Jun 16, 2023 | 44.24 | 44.89 | 43.65 | 44.11 | 5,265,333 | +0.52(+1.19%) |
Jun 15, 2023 | 42.12 | 43.95 | 42.05 | 43.59 | 3,755,286 | +8.13(+22.93%) |
May 08, 2023 | 35.60 | 36.75 | 34.37 | 35.46 | 23,813,998 | -12.29(-25.74%) |
May 05, 2023 | 49.70 | 49.90 | 47.42 | 47.75 | 4,703,174 | -1.48(-3.01%) |
May 04, 2023 | 48.88 | 50.30 | 48.30 | 49.23 | 3,421,175 | +0.39(+0.80%) |
May 03, 2023 | 49.55 | 50.31 | 48.27 | 48.84 | 2,787,051 | +0.12(+0.25%) |
May 02, 2023 | 49.76 | 49.92 | 47.81 | 48.72 | 4,158,710 | -1.40(-2.79%) |