Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.58 | 44.91 | 43.45 | 43.46 | 13,896,618 | -1.67(-3.70%) |
Apr 29, 2024 | 44.70 | 45.60 | 44.66 | 45.13 | 10,563,794 | +1.06(+2.41%) |
Apr 26, 2024 | 43.63 | 44.27 | 43.12 | 44.07 | 9,131,159 | +0.46(+1.05%) |
Apr 25, 2024 | 42.63 | 43.77 | 42.47 | 43.61 | 11,226,058 | -0.29(-0.66%) |
Apr 24, 2024 | 44.78 | 44.83 | 43.48 | 43.90 | 10,412,916 | +0.03(+0.07%) |
Apr 23, 2024 | 42.79 | 44.36 | 42.79 | 43.87 | 16,432,746 | +1.27(+2.98%) |
Apr 22, 2024 | 42.19 | 42.89 | 41.58 | 42.60 | 13,511,308 | +0.60(+1.43%) |
Apr 19, 2024 | 42.75 | 43.30 | 41.71 | 42.00 | 14,695,004 | -0.91(-2.12%) |
Apr 18, 2024 | 42.97 | 43.66 | 42.52 | 42.91 | 11,457,250 | -0.11(-0.26%) |
Apr 17, 2024 | 43.99 | 44.14 | 42.80 | 43.02 | 11,872,478 | -0.63(-1.44%) |
Apr 16, 2024 | 43.84 | 44.09 | 43.15 | 43.65 | 16,867,216 | -0.73(-1.64%) |
Apr 15, 2024 | 46.73 | 46.73 | 44.24 | 44.38 | 16,069,017 | -2.13(-4.58%) |
Apr 12, 2024 | 47.70 | 47.73 | 46.31 | 46.51 | 12,187,171 | -1.69(-3.51%) |
Apr 11, 2024 | 47.77 | 48.24 | 47.00 | 48.20 | 9,270,405 | +0.71(+1.50%) |
Apr 10, 2024 | 47.13 | 47.88 | 46.97 | 47.49 | 14,638,330 | -1.13(-2.32%) |
Apr 09, 2024 | 48.11 | 48.85 | 48.01 | 48.62 | 10,163,746 | +0.52(+1.08%) |
Apr 08, 2024 | 47.69 | 48.24 | 47.54 | 48.10 | 8,719,042 | +0.98(+2.08%) |
Apr 05, 2024 | 46.73 | 47.59 | 46.60 | 47.12 | 14,138,226 | -0.15(-0.32%) |
Apr 04, 2024 | 48.46 | 48.83 | 47.20 | 47.27 | 13,307,753 | -0.65(-1.36%) |
Apr 03, 2024 | 47.46 | 48.21 | 47.15 | 47.92 | 9,926,676 | +0.14(+0.29%) |
Apr 02, 2024 | 47.69 | 47.91 | 47.05 | 47.78 | 12,987,397 | -1.46(-2.97%) |
Apr 01, 2024 | 50.07 | 50.11 | 48.81 | 49.24 | 10,408,917 | -0.84(-1.68%) |
Mar 28, 2024 | 50.22 | 50.19 | 49.97 | 50.08 | 8,248,932 | -0.03(-0.06%) |
Mar 27, 2024 | 50.79 | 50.88 | 49.94 | 50.11 | 11,447,682 | +0.08(+0.16%) |
Mar 26, 2024 | 50.81 | 50.96 | 50.00 | 50.03 | 6,902,075 | -0.22(-0.44%) |
Mar 25, 2024 | 49.42 | 50.45 | 49.38 | 50.25 | 8,753,636 | +0.84(+1.70%) |
Mar 22, 2024 | 50.07 | 50.33 | 49.25 | 49.41 | 8,941,735 | -1.12(-2.22%) |
Mar 21, 2024 | 50.76 | 51.36 | 50.50 | 50.53 | 13,535,864 | +0.32(+0.64%) |
Mar 20, 2024 | 48.44 | 50.48 | 48.29 | 50.21 | 15,641,991 | +1.70(+3.50%) |
Mar 19, 2024 | 48.05 | 48.78 | 47.45 | 48.51 | 11,643,808 | -0.28(-0.57%) |
Mar 18, 2024 | 48.90 | 49.12 | 48.03 | 48.79 | 8,727,985 | +0.13(+0.27%) |
Mar 15, 2024 | 48.22 | 49.15 | 48.15 | 48.66 | 11,891,735 | -0.08(-0.16%) |
Mar 14, 2024 | 50.38 | 50.61 | 48.19 | 48.74 | 17,850,996 | -1.62(-3.22%) |
Mar 13, 2024 | 49.94 | 51.31 | 49.78 | 50.36 | 9,016,748 | +0.11(+0.22%) |
Mar 12, 2024 | 50.83 | 50.89 | 49.52 | 50.25 | 10,072,420 | -0.40(-0.79%) |
Mar 11, 2024 | 50.94 | 51.80 | 50.49 | 50.65 | 11,375,100 | -0.10(-0.20%) |
Mar 08, 2024 | 50.81 | 52.43 | 50.24 | 50.75 | 16,412,448 | +0.50(+1.00%) |
Mar 07, 2024 | 50.07 | 50.59 | 49.49 | 50.25 | 8,864,656 | +0.57(+1.15%) |
Mar 06, 2024 | 49.91 | 50.17 | 48.97 | 49.68 | 12,085,044 | +0.78(+1.60%) |
Mar 05, 2024 | 50.00 | 50.47 | 48.58 | 48.90 | 14,061,146 | -1.78(-3.51%) |
Mar 04, 2024 | 51.37 | 51.48 | 50.19 | 50.68 | 9,150,135 | -0.46(-0.90%) |
Mar 01, 2024 | 51.07 | 51.59 | 50.36 | 51.14 | 10,880,555 | -0.11(-0.21%) |
Feb 29, 2024 | 52.06 | 52.33 | 50.71 | 51.25 | 12,406,222 | +0.09(+0.18%) |
Feb 28, 2024 | 51.30 | 52.09 | 50.91 | 51.16 | 12,109,050 | -0.38(-0.74%) |
Feb 27, 2024 | 50.82 | 51.55 | 50.60 | 51.54 | 14,210,771 | +1.46(+2.92%) |
Feb 26, 2024 | 48.44 | 50.14 | 48.38 | 50.08 | 12,124,042 | +1.67(+3.45%) |
Feb 23, 2024 | 48.89 | 49.29 | 48.10 | 48.41 | 10,598,638 | -0.07(-0.14%) |
Feb 22, 2024 | 48.12 | 48.75 | 47.62 | 48.48 | 10,911,008 | +1.17(+2.47%) |
Feb 21, 2024 | 47.64 | 47.91 | 46.91 | 47.31 | 12,635,479 | -1.38(-2.83%) |
Feb 20, 2024 | 49.52 | 49.88 | 47.87 | 48.69 | 15,218,246 | -1.64(-3.26%) |
Feb 16, 2024 | 50.96 | 51.74 | 50.29 | 50.33 | 16,510,882 | -1.31(-2.54%) |
Feb 15, 2024 | 51.00 | 52.06 | 50.81 | 51.64 | 15,254,445 | +1.14(+2.26%) |
Feb 14, 2024 | 49.12 | 50.56 | 48.77 | 50.50 | 17,194,438 | +2.62(+5.47%) |
Feb 13, 2024 | 48.07 | 48.88 | 47.39 | 47.88 | 25,925,664 | -2.84(-5.60%) |
Feb 12, 2024 | 49.60 | 51.09 | 49.56 | 50.72 | 13,656,818 | +1.13(+2.28%) |
Feb 09, 2024 | 49.17 | 49.91 | 48.85 | 49.59 | 17,091,752 | +1.15(+2.37%) |
Feb 08, 2024 | 47.47 | 48.60 | 47.12 | 48.44 | 14,511,160 | +1.27(+2.69%) |
Feb 07, 2024 | 47.05 | 47.59 | 46.33 | 47.17 | 11,373,837 | +0.47(+1.01%) |
Feb 06, 2024 | 45.45 | 46.74 | 45.29 | 46.70 | 14,328,531 | +1.50(+3.32%) |
Feb 05, 2024 | 46.20 | 46.30 | 44.62 | 45.20 | 19,675,086 | -1.46(-3.13%) |
Feb 02, 2024 | 45.75 | 46.81 | 45.23 | 46.66 | 21,927,584 | +0.63(+1.37%) |
Feb 01, 2024 | 45.80 | 46.39 | 44.99 | 46.03 | 17,381,424 | +0.62(+1.37%) |
Jan 31, 2024 | 46.26 | 47.43 | 45.33 | 45.41 | 27,000,396 | -1.45(-3.09%) |
Jan 30, 2024 | 48.10 | 48.10 | 46.85 | 46.86 | 15,446,432 | -1.25(-2.60%) |
Jan 29, 2024 | 46.19 | 48.19 | 45.92 | 48.11 | 18,091,772 | +2.19(+4.77%) |
Jan 26, 2024 | 46.21 | 46.88 | 45.78 | 45.92 | 13,739,361 | +0.10(+0.22%) |
Jan 25, 2024 | 46.28 | 46.70 | 45.53 | 45.82 | 16,509,817 | -0.46(-0.99%) |
Jan 24, 2024 | 48.22 | 48.23 | 46.25 | 46.28 | 16,554,524 | -1.10(-2.32%) |
Jan 23, 2024 | 47.68 | 47.92 | 46.89 | 47.38 | 12,649,670 | +0.05(+0.11%) |
Jan 22, 2024 | 46.89 | 48.52 | 46.80 | 47.33 | 23,096,078 | +1.05(+2.27%) |
Jan 19, 2024 | 45.92 | 46.30 | 45.02 | 46.28 | 16,684,638 | +0.62(+1.36%) |
Jan 18, 2024 | 46.45 | 46.56 | 45.08 | 45.66 | 18,046,540 | -0.26(-0.57%) |
Jan 17, 2024 | 45.94 | 45.99 | 45.20 | 45.92 | 15,485,133 | -0.84(-1.80%) |
Jan 16, 2024 | 46.71 | 47.18 | 46.04 | 46.76 | 17,249,458 | -0.62(-1.31%) |
Jan 12, 2024 | 48.03 | 48.90 | 47.32 | 47.38 | 14,080,360 | -0.80(-1.66%) |
Jan 11, 2024 | 49.41 | 49.54 | 47.38 | 48.18 | 21,384,912 | -1.17(-2.37%) |
Jan 10, 2024 | 49.50 | 49.80 | 48.52 | 49.35 | 15,608,996 | -0.15(-0.30%) |
Jan 09, 2024 | 49.70 | 50.16 | 49.37 | 49.50 | 13,024,610 | -0.78(-1.55%) |
Jan 08, 2024 | 48.97 | 50.38 | 48.70 | 50.28 | 16,520,219 | +1.38(+2.82%) |
Jan 05, 2024 | 48.35 | 49.35 | 48.17 | 48.90 | 17,077,956 | -0.01(-0.02%) |
Jan 04, 2024 | 48.41 | 49.39 | 48.07 | 48.91 | 16,930,920 | +0.39(+0.80%) |
Jan 03, 2024 | 49.24 | 49.46 | 48.37 | 48.52 | 27,314,688 | -1.98(-3.92%) |
Jan 02, 2024 | 51.80 | 51.84 | 50.22 | 50.50 | 24,333,544 | -1.87(-3.57%) |
Dec 29, 2023 | 54.00 | 54.21 | 52.24 | 52.37 | 18,769,132 | -1.77(-3.27%) |
Dec 28, 2023 | 54.00 | 54.39 | 53.79 | 54.14 | 11,817,181 | -0.12(-0.22%) |
Dec 27, 2023 | 54.30 | 54.52 | 53.80 | 54.26 | 13,786,559 | +0.47(+0.87%) |
Dec 26, 2023 | 53.25 | 54.02 | 53.07 | 53.79 | 13,194,442 | +0.78(+1.47%) |
Dec 22, 2023 | 52.57 | 53.34 | 52.34 | 53.01 | 15,303,408 | +0.70(+1.34%) |
Dec 21, 2023 | 52.04 | 52.46 | 51.28 | 52.31 | 15,307,428 | +1.30(+2.55%) |
Dec 20, 2023 | 53.08 | 53.58 | 50.99 | 51.01 | 24,199,164 | -2.17(-4.08%) |
Dec 19, 2023 | 51.52 | 53.40 | 51.47 | 53.18 | 21,924,152 | +2.11(+4.13%) |
Dec 18, 2023 | 50.69 | 51.64 | 50.56 | 51.07 | 12,639,107 | -0.04(-0.08%) |
Dec 15, 2023 | 51.96 | 52.17 | 50.80 | 51.11 | 18,894,980 | -0.91(-1.75%) |
Dec 14, 2023 | 51.28 | 52.50 | 51.14 | 52.02 | 41,207,520 | +1.85(+3.69%) |
Dec 13, 2023 | 48.38 | 50.17 | 47.41 | 50.17 | 28,810,676 | +1.79(+3.70%) |
Dec 12, 2023 | 48.55 | 48.64 | 47.82 | 48.38 | 11,428,543 | -0.15(-0.31%) |
Dec 11, 2023 | 48.61 | 48.74 | 48.01 | 48.53 | 13,692,924 | -0.65(-1.32%) |
Dec 08, 2023 | 48.06 | 49.70 | 47.78 | 49.18 | 19,869,104 | +0.89(+1.84%) |
Dec 07, 2023 | 47.83 | 48.38 | 47.50 | 48.29 | 13,427,433 | +0.25(+0.52%) |
Dec 06, 2023 | 48.76 | 49.34 | 47.99 | 48.04 | 20,163,886 | -0.22(-0.46%) |
Dec 05, 2023 | 48.23 | 48.94 | 47.88 | 48.26 | 17,306,014 | -0.43(-0.88%) |
Dec 04, 2023 | 48.35 | 48.99 | 47.71 | 48.69 | 24,894,344 | +0.26(+0.54%) |
Dec 01, 2023 | 46.55 | 48.45 | 46.07 | 48.43 | 24,737,368 | +2.32(+5.03%) |
Nov 30, 2023 | 47.17 | 47.28 | 45.85 | 46.11 | 21,345,880 | -0.79(-1.68%) |
Nov 29, 2023 | 47.21 | 48.02 | 46.70 | 46.90 | 23,336,812 | +0.20(+0.43%) |
Nov 28, 2023 | 45.39 | 46.77 | 44.98 | 46.70 | 17,908,486 | +1.25(+2.75%) |
Nov 27, 2023 | 44.65 | 45.67 | 44.28 | 45.45 | 13,254,589 | +0.57(+1.27%) |
Nov 24, 2023 | 44.19 | 45.12 | 44.16 | 44.88 | 7,315,088 | +0.56(+1.26%) |
Nov 22, 2023 | 44.33 | 44.59 | 43.63 | 44.32 | 11,585,971 | +0.45(+1.03%) |
Nov 21, 2023 | 44.25 | 44.41 | 43.61 | 43.87 | 13,725,705 | -1.01(-2.25%) |
Nov 20, 2023 | 43.85 | 45.03 | 43.72 | 44.88 | 15,766,262 | +1.18(+2.70%) |
Nov 17, 2023 | 42.54 | 43.73 | 42.34 | 43.70 | 16,886,976 | +1.49(+3.53%) |
Nov 16, 2023 | 42.67 | 42.73 | 41.62 | 42.21 | 17,755,884 | -0.80(-1.86%) |
Nov 15, 2023 | 42.12 | 43.75 | 42.12 | 43.01 | 25,906,676 | +1.06(+2.53%) |
Nov 14, 2023 | 41.56 | 42.05 | 41.21 | 41.95 | 26,068,986 | +2.04(+5.11%) |
Nov 13, 2023 | 39.37 | 39.93 | 38.71 | 39.91 | 13,471,931 | +0.18(+0.45%) |
Nov 10, 2023 | 39.01 | 39.86 | 38.74 | 39.73 | 19,188,100 | +0.64(+1.64%) |
Nov 09, 2023 | 40.68 | 40.89 | 38.94 | 39.09 | 25,474,624 | -1.25(-3.10%) |
Nov 08, 2023 | 41.05 | 41.05 | 39.94 | 40.34 | 18,398,902 | -0.57(-1.39%) |
Nov 07, 2023 | 39.99 | 41.01 | 39.69 | 40.91 | 18,151,434 | +1.14(+2.87%) |
Nov 06, 2023 | 40.68 | 40.82 | 39.14 | 39.77 | 21,308,750 | -0.67(-1.66%) |
Nov 03, 2023 | 39.19 | 40.74 | 39.10 | 40.44 | 28,343,116 | +2.16(+5.64%) |
Nov 02, 2023 | 37.09 | 38.30 | 37.05 | 38.28 | 28,614,132 | +2.97(+8.41%) |
Nov 01, 2023 | 35.25 | 35.36 | 34.54 | 35.31 | 17,241,928 | +0.23(+0.66%) |
Oct 31, 2023 | 34.34 | 35.22 | 34.08 | 35.08 | 10,988,531 | +0.79(+2.30%) |
Oct 30, 2023 | 34.53 | 34.80 | 33.76 | 34.29 | 13,988,498 | +0.19(+0.56%) |
Oct 27, 2023 | 35.28 | 35.43 | 34.07 | 34.10 | 14,793,027 | -0.66(-1.90%) |
Oct 26, 2023 | 35.27 | 35.71 | 34.43 | 34.76 | 20,918,512 | -0.46(-1.31%) |
Oct 25, 2023 | 36.68 | 36.79 | 35.17 | 35.22 | 17,352,158 | -1.95(-5.25%) |
Oct 24, 2023 | 36.77 | 37.96 | 36.77 | 37.17 | 17,578,708 | +1.06(+2.94%) |
Oct 23, 2023 | 35.67 | 36.81 | 35.10 | 36.11 | 19,254,886 | +0.08(+0.22%) |
Oct 20, 2023 | 36.52 | 36.76 | 35.88 | 36.03 | 18,021,832 | -0.58(-1.58%) |
Oct 19, 2023 | 37.43 | 37.63 | 36.52 | 36.61 | 21,615,478 | -0.82(-2.19%) |
Oct 18, 2023 | 38.78 | 38.87 | 37.38 | 37.43 | 16,641,988 | -1.75(-4.47%) |
Oct 17, 2023 | 38.00 | 39.44 | 38.00 | 39.18 | 13,686,636 | +0.65(+1.69%) |
Oct 16, 2023 | 38.03 | 38.68 | 37.59 | 38.53 | 13,624,045 | +0.76(+2.01%) |
Oct 13, 2023 | 38.43 | 38.55 | 37.56 | 37.77 | 13,091,439 | -0.71(-1.85%) |
Oct 12, 2023 | 39.97 | 39.97 | 38.28 | 38.48 | 14,135,556 | -1.42(-3.56%) |
Oct 11, 2023 | 40.37 | 40.77 | 39.49 | 39.90 | 12,457,323 | -0.29(-0.72%) |
Oct 10, 2023 | 39.44 | 40.81 | 39.44 | 40.19 | 14,546,326 | +0.83(+2.11%) |
Oct 09, 2023 | 38.47 | 39.47 | 38.34 | 39.36 | 11,202,052 | +0.15(+0.38%) |
Oct 06, 2023 | 37.84 | 39.34 | 37.78 | 39.21 | 16,356,769 | +0.67(+1.74%) |
Oct 05, 2023 | 38.39 | 38.75 | 37.74 | 38.54 | 12,409,362 | +0.01(+0.03%) |
Oct 04, 2023 | 38.12 | 38.67 | 37.55 | 38.53 | 15,372,613 | +0.56(+1.47%) |
Oct 03, 2023 | 38.53 | 39.09 | 37.76 | 37.97 | 17,957,796 | -1.07(-2.74%) |
Oct 02, 2023 | 39.69 | 39.91 | 38.78 | 39.04 | 17,505,980 | -0.63(-1.59%) |
Sep 29, 2023 | 39.84 | 40.24 | 39.48 | 39.67 | 17,449,536 | +0.55(+1.41%) |
Sep 28, 2023 | 38.70 | 39.55 | 38.20 | 39.12 | 15,931,570 | +0.44(+1.14%) |
Sep 27, 2023 | 39.01 | 39.21 | 38.13 | 38.68 | 16,224,027 | +0.25(+0.65%) |
Sep 26, 2023 | 38.56 | 39.25 | 38.36 | 38.43 | 16,874,214 | -0.37(-0.95%) |
Sep 25, 2023 | 38.55 | 38.85 | 38.52 | 38.80 | 11,853,278 | -0.02(-0.05%) |
Sep 22, 2023 | 39.99 | 40.09 | 38.80 | 38.82 | 13,292,786 | -0.72(-1.82%) |
Sep 21, 2023 | 39.99 | 40.17 | 39.52 | 39.54 | 16,400,667 | -1.24(-3.04%) |
Sep 20, 2023 | 41.73 | 42.07 | 40.76 | 40.78 | 13,613,368 | -0.73(-1.76%) |
Sep 19, 2023 | 41.87 | 41.96 | 41.08 | 41.51 | 11,381,239 | -0.50(-1.19%) |
Sep 18, 2023 | 42.93 | 42.93 | 42.01 | 42.01 | 10,392,786 | -1.05(-2.44%) |
Sep 15, 2023 | 43.51 | 43.72 | 42.72 | 43.06 | 12,787,008 | -0.55(-1.26%) |
Sep 14, 2023 | 43.67 | 44.00 | 43.22 | 43.61 | 9,559,348 | +0.18(+0.41%) |
Sep 13, 2023 | 43.87 | 44.22 | 43.28 | 43.43 | 10,474,930 | -0.58(-1.32%) |
Sep 12, 2023 | 44.24 | 45.16 | 44.01 | 44.01 | 11,389,543 | -0.59(-1.32%) |
Sep 11, 2023 | 44.22 | 44.81 | 43.87 | 44.60 | 11,082,032 | +0.92(+2.11%) |
Sep 08, 2023 | 44.00 | 44.40 | 43.42 | 43.68 | 11,242,835 | +0.03(+0.08%) |
Sep 07, 2023 | 42.93 | 43.77 | 42.62 | 43.65 | 11,818,777 | -0.16(-0.36%) |
Sep 06, 2023 | 43.88 | 44.32 | 43.33 | 43.81 | 12,335,122 | +0.16(+0.36%) |
Sep 05, 2023 | 42.92 | 43.75 | 42.81 | 43.65 | 9,234,768 | +0.39(+0.89%) |
Sep 01, 2023 | 43.75 | 43.96 | 43.13 | 43.26 | 13,788,165 | -0.13(-0.30%) |
Aug 31, 2023 | 43.47 | 43.74 | 43.04 | 43.39 | 11,252,542 | +0.14(+0.32%) |
Aug 30, 2023 | 42.70 | 43.40 | 42.36 | 43.25 | 9,555,945 | +0.30(+0.69%) |
Aug 29, 2023 | 40.74 | 43.06 | 40.53 | 42.95 | 20,578,532 | +2.21(+5.43%) |
Aug 28, 2023 | 41.02 | 41.25 | 40.54 | 40.74 | 9,196,472 | +0.11(+0.27%) |
Aug 25, 2023 | 40.16 | 41.00 | 39.81 | 40.63 | 17,209,702 | +0.50(+1.24%) |
Aug 24, 2023 | 41.90 | 41.95 | 40.09 | 40.14 | 16,839,592 | -1.48(-3.55%) |
Aug 23, 2023 | 40.66 | 41.76 | 40.58 | 41.61 | 12,012,067 | +0.94(+2.32%) |
Aug 22, 2023 | 41.25 | 41.39 | 40.23 | 40.67 | 12,037,815 | -0.09(-0.22%) |
Aug 21, 2023 | 40.26 | 40.85 | 40.01 | 40.76 | 16,437,957 | +0.71(+1.78%) |
Aug 18, 2023 | 39.02 | 40.43 | 39.00 | 40.05 | 21,799,816 | +0.14(+0.35%) |
Aug 17, 2023 | 40.95 | 40.95 | 39.89 | 39.91 | 16,407,253 | -0.99(-2.42%) |
Aug 16, 2023 | 41.65 | 41.78 | 40.89 | 40.90 | 13,884,665 | -0.92(-2.21%) |
Aug 15, 2023 | 42.28 | 42.46 | 41.77 | 41.82 | 11,910,019 | -0.74(-1.75%) |
Aug 14, 2023 | 41.89 | 42.59 | 41.53 | 42.57 | 9,975,999 | +0.17(+0.40%) |
Aug 11, 2023 | 42.11 | 42.75 | 42.00 | 42.40 | 12,518,439 | -0.23(-0.54%) |
Aug 10, 2023 | 43.42 | 43.91 | 42.28 | 42.62 | 19,677,010 | -0.31(-0.72%) |
Aug 09, 2023 | 44.41 | 44.45 | 42.88 | 42.93 | 18,322,890 | -1.61(-3.61%) |
Aug 08, 2023 | 44.11 | 44.64 | 43.78 | 44.54 | 14,897,478 | -0.24(-0.53%) |
Aug 07, 2023 | 45.16 | 45.22 | 43.87 | 44.78 | 17,560,480 | -0.23(-0.51%) |
Aug 04, 2023 | 46.07 | 46.26 | 44.92 | 45.01 | 18,417,394 | -0.80(-1.75%) |
Aug 03, 2023 | 45.75 | 46.21 | 45.48 | 45.81 | 16,478,458 | -0.50(-1.07%) |
Aug 02, 2023 | 47.77 | 47.78 | 45.95 | 46.30 | 25,007,126 | -2.74(-5.58%) |
Aug 01, 2023 | 49.40 | 49.42 | 48.27 | 49.04 | 14,832,874 | -0.99(-1.98%) |
Jul 31, 2023 | 49.37 | 50.07 | 49.28 | 50.03 | 13,709,133 | +1.00(+2.04%) |
Jul 28, 2023 | 47.71 | 49.03 | 47.58 | 49.03 | 17,895,044 | +2.55(+5.48%) |
Jul 27, 2023 | 48.96 | 49.01 | 46.28 | 46.48 | 19,768,828 | -1.40(-2.92%) |
Jul 26, 2023 | 46.79 | 48.12 | 46.64 | 47.88 | 13,520,312 | +1.00(+2.14%) |
Jul 25, 2023 | 47.21 | 47.73 | 46.85 | 46.88 | 9,405,020 | -0.14(-0.30%) |
Jul 24, 2023 | 47.44 | 47.65 | 46.52 | 47.02 | 11,909,660 | -0.52(-1.08%) |
Jul 21, 2023 | 47.99 | 48.22 | 47.00 | 47.53 | 15,925,258 | +0.17(+0.36%) |
Jul 20, 2023 | 49.33 | 49.67 | 47.20 | 47.37 | 26,894,364 | -2.87(-5.71%) |
Jul 19, 2023 | 50.04 | 50.91 | 49.55 | 50.23 | 18,483,334 | +0.78(+1.58%) |
Jul 18, 2023 | 49.44 | 49.74 | 49.03 | 49.45 | 12,751,467 | +0.18(+0.36%) |
Jul 17, 2023 | 48.17 | 49.48 | 47.80 | 49.27 | 13,475,348 | +1.10(+2.29%) |
Jul 14, 2023 | 49.33 | 50.01 | 47.84 | 48.17 | 23,718,462 | -1.05(-2.14%) |
Jul 13, 2023 | 47.62 | 49.38 | 47.30 | 49.22 | 25,782,766 | +2.13(+4.53%) |
Jul 12, 2023 | 47.83 | 47.83 | 46.46 | 47.09 | 22,759,050 | +0.43(+0.91%) |
Jul 11, 2023 | 45.26 | 46.91 | 45.13 | 46.66 | 24,638,682 | +1.67(+3.70%) |
Jul 10, 2023 | 43.33 | 45.00 | 43.17 | 45.00 | 16,012,446 | +1.63(+3.75%) |
Jul 07, 2023 | 43.10 | 43.95 | 43.04 | 43.37 | 9,937,962 | +0.49(+1.13%) |
Jul 06, 2023 | 43.66 | 43.83 | 42.40 | 42.88 | 16,258,324 | -1.71(-3.83%) |
Jul 05, 2023 | 44.37 | 44.80 | 43.98 | 44.59 | 9,057,427 | -0.16(-0.35%) |
Jul 03, 2023 | 44.15 | 45.05 | 44.15 | 44.75 | 7,820,634 | +0.97(+2.22%) |
Jun 30, 2023 | 44.17 | 44.32 | 43.63 | 43.78 | 12,180,826 | +0.35(+0.80%) |
Jun 29, 2023 | 43.83 | 44.14 | 43.25 | 43.43 | 11,142,283 | -0.39(-0.88%) |
Jun 28, 2023 | 42.90 | 44.13 | 42.70 | 43.82 | 12,918,769 | +0.85(+1.99%) |
Jun 27, 2023 | 41.95 | 43.11 | 41.71 | 42.96 | 17,084,796 | +1.41(+3.39%) |
Jun 26, 2023 | 41.51 | 42.54 | 41.42 | 41.55 | 9,635,436 | -0.24(-0.57%) |
Jun 23, 2023 | 41.58 | 42.08 | 41.16 | 41.79 | 13,881,397 | -0.53(-1.24%) |
Jun 22, 2023 | 41.94 | 42.45 | 41.60 | 42.32 | 11,008,087 | +0.01(+0.02%) |
Jun 21, 2023 | 43.93 | 43.96 | 42.13 | 42.31 | 16,518,227 | -1.59(-3.61%) |
Jun 20, 2023 | 43.65 | 44.34 | 43.05 | 43.89 | 10,921,450 | -0.05(-0.11%) |
Jun 16, 2023 | 44.58 | 44.63 | 43.72 | 43.94 | 13,084,062 | -0.23(-0.52%) |
Jun 15, 2023 | 43.17 | 44.33 | 42.97 | 44.17 | 16,914,908 | +0.47(+1.07%) |
Jun 14, 2023 | 43.98 | 44.28 | 42.79 | 43.71 | 20,369,022 | -0.22(-0.50%) |
Jun 13, 2023 | 43.53 | 44.04 | 43.22 | 43.92 | 18,701,984 | +1.00(+2.33%) |
Jun 12, 2023 | 42.41 | 43.18 | 42.18 | 42.92 | 14,926,903 | +0.76(+1.81%) |
Jun 09, 2023 | 43.14 | 43.48 | 42.09 | 42.16 | 16,463,139 | -0.17(-0.40%) |
Jun 08, 2023 | 41.74 | 42.38 | 41.57 | 42.33 | 11,569,937 | +0.43(+1.02%) |
Jun 07, 2023 | 42.94 | 43.47 | 41.74 | 41.90 | 21,755,594 | -0.43(-1.01%) |
Jun 06, 2023 | 41.05 | 42.43 | 40.69 | 42.33 | 15,441,452 | +0.61(+1.47%) |
Jun 05, 2023 | 41.24 | 41.88 | 40.96 | 41.71 | 15,562,698 | +0.44(+1.06%) |
Jun 02, 2023 | 41.37 | 41.68 | 40.51 | 41.28 | 18,175,604 | +0.51(+1.24%) |
Jun 01, 2023 | 39.82 | 41.26 | 39.48 | 40.77 | 14,884,043 | +0.61(+1.53%) |
May 31, 2023 | 39.19 | 40.16 | 39.03 | 40.16 | 15,263,944 | +0.67(+1.71%) |
May 30, 2023 | 39.74 | 40.50 | 39.09 | 39.48 | 20,677,178 | +0.70(+1.82%) |
May 26, 2023 | 38.09 | 39.33 | 38.06 | 38.78 | 19,267,590 | +0.71(+1.88%) |
May 25, 2023 | 39.32 | 39.34 | 37.84 | 38.06 | 18,013,578 | -1.07(-2.74%) |
May 24, 2023 | 38.81 | 39.33 | 38.43 | 39.13 | 16,387,891 | -0.24(-0.60%) |
May 23, 2023 | 39.92 | 40.94 | 39.37 | 39.37 | 23,620,738 | -0.87(-2.17%) |
May 22, 2023 | 38.54 | 40.42 | 38.41 | 40.24 | 23,041,680 | +1.86(+4.86%) |
May 19, 2023 | 38.80 | 38.98 | 38.11 | 38.38 | 15,197,385 | -0.42(-1.07%) |
May 18, 2023 | 38.23 | 38.91 | 38.01 | 38.80 | 16,676,854 | +0.54(+1.40%) |
May 17, 2023 | 37.49 | 38.38 | 37.11 | 38.26 | 13,743,192 | +0.95(+2.55%) |
May 16, 2023 | 37.81 | 37.85 | 37.16 | 37.31 | 12,326,661 | -0.94(-2.46%) |
May 15, 2023 | 37.30 | 38.56 | 37.16 | 38.25 | 11,685,494 | +0.88(+2.36%) |
May 12, 2023 | 38.57 | 38.64 | 37.19 | 37.37 | 16,775,349 | -1.17(-3.04%) |
May 11, 2023 | 38.52 | 38.75 | 38.09 | 38.54 | 11,750,690 | +0.07(+0.18%) |
May 10, 2023 | 38.61 | 39.10 | 38.12 | 38.47 | 19,171,456 | +0.54(+1.41%) |
May 09, 2023 | 37.04 | 37.96 | 36.94 | 37.93 | 9,035,249 | +0.43(+1.14%) |
May 08, 2023 | 37.13 | 37.57 | 36.66 | 37.51 | 14,622,409 | +0.43(+1.15%) |
May 05, 2023 | 36.23 | 37.19 | 36.10 | 37.08 | 18,191,714 | +1.64(+4.62%) |
May 04, 2023 | 34.81 | 35.60 | 34.68 | 35.44 | 16,103,452 | +0.97(+2.82%) |
May 03, 2023 | 34.68 | 35.49 | 34.43 | 34.47 | 22,643,488 | -0.14(-0.40%) |
May 02, 2023 | 35.27 | 35.42 | 34.55 | 34.61 | 15,905,473 | -0.83(-2.35%) |