Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.95 | 49.11 | 49.10 | 49.16 | 2,543,190 | +0.23(+0.47%) |
Mar 27, 2024 | 48.36 | 48.93 | 48.30 | 48.93 | 2,341,590 | +0.97(+2.02%) |
Mar 26, 2024 | 48.39 | 48.47 | 47.93 | 47.96 | 1,843,788 | -0.21(-0.44%) |
Mar 25, 2024 | 48.28 | 48.63 | 48.16 | 48.17 | 1,611,608 | -0.03(-0.06%) |
Mar 22, 2024 | 48.71 | 48.83 | 48.17 | 48.20 | 1,936,952 | -0.55(-1.13%) |
Mar 21, 2024 | 48.30 | 48.84 | 48.25 | 48.75 | 2,490,851 | +0.46(+0.95%) |
Mar 20, 2024 | 47.53 | 48.40 | 47.26 | 48.29 | 1,747,129 | +0.64(+1.34%) |
Mar 19, 2024 | 47.14 | 47.67 | 47.01 | 47.65 | 1,760,689 | +0.47(+1.00%) |
Mar 18, 2024 | 47.56 | 47.58 | 47.01 | 47.18 | 1,636,790 | -0.30(-0.63%) |
Mar 15, 2024 | 46.89 | 47.50 | 46.68 | 47.48 | 3,326,414 | +0.53(+1.13%) |
Mar 14, 2024 | 47.55 | 47.59 | 46.60 | 46.95 | 2,632,714 | -0.75(-1.57%) |
Mar 13, 2024 | 47.44 | 47.91 | 47.38 | 47.70 | 2,410,935 | +0.33(+0.70%) |
Mar 12, 2024 | 47.47 | 47.61 | 47.07 | 47.37 | 2,318,576 | -0.02(-0.04%) |
Mar 11, 2024 | 47.55 | 47.62 | 46.91 | 47.39 | 5,211,374 | -0.20(-0.42%) |
Mar 08, 2024 | 48.24 | 48.49 | 47.40 | 47.59 | 4,565,653 | -0.28(-0.58%) |
Mar 07, 2024 | 47.85 | 48.29 | 47.77 | 47.87 | 2,639,590 | +0.37(+0.78%) |
Mar 06, 2024 | 48.02 | 48.06 | 47.33 | 47.50 | 2,453,869 | -0.14(-0.29%) |
Mar 05, 2024 | 47.98 | 48.37 | 47.49 | 47.64 | 2,683,073 | -0.60(-1.24%) |
Mar 04, 2024 | 48.83 | 49.01 | 48.14 | 48.24 | 2,095,664 | -0.53(-1.09%) |
Mar 01, 2024 | 48.56 | 48.85 | 48.19 | 48.77 | 2,987,507 | +0.34(+0.70%) |
Feb 29, 2024 | 48.55 | 48.70 | 48.12 | 48.43 | 2,429,948 | +0.48(+1.00%) |
Feb 28, 2024 | 48.21 | 48.40 | 47.86 | 47.95 | 2,195,492 | -0.54(-1.11%) |
Feb 27, 2024 | 48.40 | 48.61 | 48.29 | 48.49 | 2,032,914 | +0.44(+0.92%) |
Feb 26, 2024 | 47.75 | 48.21 | 47.59 | 48.05 | 2,147,976 | +0.28(+0.59%) |
Feb 23, 2024 | 47.41 | 47.90 | 47.20 | 47.77 | 2,414,179 | +0.44(+0.93%) |
Feb 22, 2024 | 47.34 | 47.40 | 46.92 | 47.33 | 2,510,081 | +0.06(+0.13%) |
Feb 21, 2024 | 47.27 | 47.41 | 46.84 | 47.27 | 1,938,935 | -0.10(-0.21%) |
Feb 20, 2024 | 47.63 | 47.63 | 47.17 | 47.37 | 2,147,343 | -0.58(-1.21%) |
Feb 16, 2024 | 48.50 | 48.60 | 47.92 | 47.95 | 1,835,957 | -0.94(-1.92%) |
Feb 15, 2024 | 48.13 | 48.92 | 48.05 | 48.89 | 2,281,153 | +0.94(+1.96%) |
Feb 14, 2024 | 47.82 | 48.05 | 47.24 | 47.95 | 1,976,034 | +0.75(+1.59%) |
Feb 13, 2024 | 47.53 | 47.80 | 46.83 | 47.20 | 3,520,108 | -1.62(-3.32%) |
Feb 12, 2024 | 48.08 | 48.99 | 47.99 | 48.82 | 2,746,225 | +0.90(+1.88%) |
Feb 09, 2024 | 47.77 | 48.01 | 47.26 | 47.92 | 2,263,459 | +0.35(+0.74%) |
Feb 08, 2024 | 46.96 | 47.58 | 46.73 | 47.57 | 3,165,327 | +0.67(+1.43%) |
Feb 07, 2024 | 46.96 | 47.02 | 46.67 | 46.90 | 3,128,355 | +0.08(+0.17%) |
Feb 06, 2024 | 46.69 | 47.08 | 46.52 | 46.82 | 2,631,261 | +0.12(+0.26%) |
Feb 05, 2024 | 47.11 | 47.11 | 46.27 | 46.70 | 2,095,541 | -0.85(-1.79%) |
Feb 02, 2024 | 47.48 | 47.82 | 47.07 | 47.55 | 2,924,679 | -0.27(-0.56%) |
Feb 01, 2024 | 47.55 | 47.82 | 46.93 | 47.82 | 3,321,081 | +0.72(+1.53%) |
Jan 31, 2024 | 48.04 | 48.35 | 47.05 | 47.10 | 3,330,944 | -1.10(-2.28%) |
Jan 30, 2024 | 47.83 | 48.27 | 47.76 | 48.20 | 3,117,630 | +0.22(+0.46%) |
Jan 29, 2024 | 47.67 | 48.02 | 47.26 | 47.98 | 2,002,847 | +0.40(+0.84%) |
Jan 26, 2024 | 47.65 | 47.77 | 47.24 | 47.58 | 2,153,744 | +0.18(+0.38%) |
Jan 25, 2024 | 47.28 | 47.50 | 46.87 | 47.40 | 3,179,476 | +0.68(+1.46%) |
Jan 24, 2024 | 47.56 | 47.56 | 46.59 | 46.72 | 2,150,918 | -0.26(-0.55%) |
Jan 23, 2024 | 47.91 | 48.00 | 46.93 | 46.98 | 2,345,843 | -0.62(-1.30%) |
Jan 22, 2024 | 47.05 | 47.65 | 46.96 | 47.60 | 2,389,658 | +0.86(+1.84%) |
Jan 19, 2024 | 46.68 | 46.74 | 45.89 | 46.74 | 2,834,617 | +0.36(+0.78%) |
Jan 18, 2024 | 46.20 | 46.38 | 45.73 | 46.38 | 2,484,837 | +0.71(+1.55%) |
Jan 17, 2024 | 45.39 | 45.71 | 45.16 | 45.67 | 2,172,224 | -0.32(-0.70%) |
Jan 16, 2024 | 46.31 | 46.39 | 45.75 | 45.99 | 2,108,406 | -0.58(-1.25%) |
Jan 12, 2024 | 47.23 | 47.26 | 46.33 | 46.57 | 2,223,817 | -0.11(-0.24%) |
Jan 11, 2024 | 46.78 | 46.83 | 46.03 | 46.68 | 2,703,371 | -0.20(-0.43%) |
Jan 10, 2024 | 46.83 | 46.89 | 46.42 | 46.88 | 2,541,089 | +0.05(+0.11%) |
Jan 09, 2024 | 46.74 | 46.96 | 46.44 | 46.83 | 2,492,160 | -0.40(-0.85%) |
Jan 08, 2024 | 46.83 | 47.23 | 46.47 | 47.23 | 2,210,553 | +0.50(+1.07%) |
Jan 05, 2024 | 46.71 | 47.28 | 46.55 | 46.73 | 2,808,128 | -0.12(-0.26%) |
Jan 04, 2024 | 47.05 | 47.17 | 46.77 | 46.85 | 2,899,659 | +0.00(+0.00%) |
Jan 03, 2024 | 47.60 | 47.60 | 46.75 | 46.85 | 3,204,572 | -1.09(-2.27%) |
Jan 02, 2024 | 47.75 | 48.19 | 47.55 | 47.94 | 2,899,793 | -0.09(-0.19%) |
Dec 29, 2023 | 48.59 | 48.64 | 47.98 | 48.03 | 2,335,056 | -0.57(-1.17%) |
Dec 28, 2023 | 48.72 | 48.73 | 48.37 | 48.60 | 1,933,843 | -0.21(-0.43%) |
Dec 27, 2023 | 48.85 | 49.04 | 48.61 | 48.81 | 2,168,991 | -0.08(-0.16%) |
Dec 26, 2023 | 48.62 | 48.96 | 48.37 | 48.89 | 1,775,527 | +0.53(+1.10%) |
Dec 22, 2023 | 48.36 | 48.65 | 48.12 | 48.36 | 2,075,760 | +0.22(+0.46%) |
Dec 21, 2023 | 48.09 | 48.16 | 47.64 | 48.14 | 3,308,627 | +0.67(+1.41%) |
Dec 20, 2023 | 48.27 | 48.69 | 47.41 | 47.47 | 2,565,036 | -0.84(-1.74%) |
Dec 19, 2023 | 47.45 | 48.39 | 47.28 | 48.31 | 2,484,752 | +1.30(+2.77%) |
Dec 18, 2023 | 47.42 | 47.47 | 46.82 | 47.01 | 1,891,995 | -0.19(-0.40%) |
Dec 15, 2023 | 47.62 | 47.63 | 46.95 | 47.20 | 2,951,804 | -0.24(-0.51%) |
Dec 14, 2023 | 46.67 | 47.55 | 46.55 | 47.44 | 2,958,578 | +1.52(+3.31%) |
Dec 13, 2023 | 45.07 | 45.92 | 44.31 | 45.92 | 2,620,857 | +0.99(+2.20%) |
Dec 12, 2023 | 45.22 | 45.22 | 44.77 | 44.93 | 1,875,914 | -0.36(-0.79%) |
Dec 11, 2023 | 45.04 | 45.29 | 44.80 | 45.29 | 1,591,723 | +0.28(+0.62%) |
Dec 08, 2023 | 44.78 | 45.18 | 44.67 | 45.01 | 1,895,356 | +0.26(+0.58%) |
Dec 07, 2023 | 44.50 | 44.75 | 44.15 | 44.75 | 1,619,748 | +0.46(+1.04%) |
Dec 06, 2023 | 44.79 | 45.32 | 44.20 | 44.29 | 2,165,569 | -0.13(-0.29%) |
Dec 05, 2023 | 44.91 | 44.91 | 44.37 | 44.42 | 2,241,652 | -0.71(-1.57%) |
Dec 04, 2023 | 44.36 | 45.13 | 44.22 | 45.13 | 2,226,473 | +0.63(+1.42%) |
Dec 01, 2023 | 43.21 | 44.50 | 43.03 | 44.50 | 2,273,333 | +1.28(+2.96%) |
Nov 30, 2023 | 43.17 | 43.95 | 42.78 | 43.22 | 1,502,670 | +0.24(+0.56%) |
Nov 29, 2023 | 43.20 | 43.52 | 42.88 | 42.98 | 1,883,603 | +0.11(+0.26%) |
Nov 28, 2023 | 43.18 | 43.28 | 42.82 | 42.87 | 1,952,494 | -0.31(-0.72%) |
Nov 27, 2023 | 43.10 | 43.20 | 42.85 | 43.18 | 1,562,648 | +0.02(+0.05%) |
Nov 24, 2023 | 43.02 | 43.31 | 42.97 | 43.16 | 572,257 | +0.17(+0.40%) |
Nov 22, 2023 | 43.04 | 43.22 | 42.79 | 42.99 | 1,592,861 | +0.04(+0.09%) |
Nov 21, 2023 | 43.19 | 43.19 | 42.84 | 42.95 | 1,654,860 | -0.44(-1.01%) |
Nov 20, 2023 | 43.19 | 43.39 | 42.89 | 43.39 | 1,405,003 | +0.29(+0.67%) |
Nov 17, 2023 | 42.94 | 43.30 | 42.79 | 43.10 | 1,954,441 | +0.62(+1.46%) |
Nov 16, 2023 | 43.05 | 43.08 | 42.23 | 42.48 | 1,974,125 | -0.66(-1.53%) |
Nov 15, 2023 | 43.06 | 43.76 | 42.91 | 43.14 | 1,862,787 | +0.14(+0.33%) |
Nov 14, 2023 | 41.86 | 43.01 | 41.86 | 43.00 | 1,926,946 | +2.07(+5.06%) |
Nov 13, 2023 | 40.91 | 41.18 | 40.71 | 40.93 | 1,330,070 | -0.09(-0.22%) |
Nov 10, 2023 | 40.68 | 41.13 | 40.38 | 41.02 | 1,521,266 | +0.61(+1.51%) |
Nov 09, 2023 | 41.07 | 41.07 | 40.27 | 40.41 | 1,217,313 | -0.33(-0.81%) |
Nov 08, 2023 | 41.29 | 41.33 | 40.68 | 40.74 | 1,470,405 | -0.55(-1.33%) |
Nov 07, 2023 | 41.33 | 41.36 | 41.00 | 41.29 | 1,281,962 | -0.26(-0.63%) |
Nov 06, 2023 | 41.91 | 41.92 | 41.29 | 41.55 | 940,524 | -0.35(-0.84%) |
Nov 03, 2023 | 41.47 | 42.14 | 41.47 | 41.90 | 1,561,507 | +0.96(+2.34%) |
Nov 02, 2023 | 40.48 | 40.94 | 40.29 | 40.94 | 1,770,390 | +0.87(+2.17%) |
Nov 01, 2023 | 39.67 | 40.09 | 39.23 | 40.07 | 1,109,898 | +0.43(+1.08%) |
Oct 31, 2023 | 39.41 | 39.70 | 39.20 | 39.64 | 2,102,808 | +0.23(+0.58%) |
Oct 30, 2023 | 39.58 | 39.82 | 39.12 | 39.41 | 1,122,835 | +0.15(+0.38%) |
Oct 27, 2023 | 39.50 | 39.50 | 39.06 | 39.26 | 2,076,468 | -0.14(-0.36%) |
Oct 26, 2023 | 39.65 | 39.79 | 39.17 | 39.40 | 1,129,062 | -0.11(-0.28%) |
Oct 25, 2023 | 39.62 | 39.79 | 39.40 | 39.51 | 961,818 | -0.22(-0.55%) |
Oct 24, 2023 | 39.93 | 40.03 | 39.60 | 39.73 | 1,264,281 | +0.22(+0.56%) |
Oct 23, 2023 | 39.75 | 39.97 | 39.47 | 39.51 | 1,380,475 | -0.33(-0.83%) |
Oct 20, 2023 | 40.28 | 40.33 | 39.77 | 39.84 | 1,576,269 | -0.36(-0.90%) |
Oct 19, 2023 | 40.77 | 40.88 | 40.09 | 40.20 | 2,014,642 | -0.62(-1.52%) |
Oct 18, 2023 | 41.14 | 41.16 | 40.74 | 40.82 | 1,324,038 | -0.56(-1.35%) |
Oct 17, 2023 | 40.67 | 41.65 | 40.67 | 41.38 | 727,178 | +0.46(+1.12%) |
Oct 16, 2023 | 40.75 | 41.09 | 40.63 | 40.92 | 820,805 | +0.38(+0.94%) |
Oct 13, 2023 | 40.90 | 40.92 | 40.41 | 40.54 | 1,315,470 | -0.14(-0.34%) |
Oct 12, 2023 | 41.74 | 41.74 | 40.35 | 40.68 | 752,215 | -0.95(-2.28%) |
Oct 11, 2023 | 41.55 | 41.75 | 41.25 | 41.63 | 991,836 | +0.12(+0.29%) |
Oct 10, 2023 | 41.12 | 41.72 | 41.12 | 41.51 | 970,840 | +0.50(+1.22%) |
Oct 09, 2023 | 40.34 | 41.12 | 40.27 | 41.01 | 844,681 | +0.61(+1.51%) |
Oct 06, 2023 | 40.04 | 40.68 | 39.71 | 40.40 | 710,910 | +0.21(+0.52%) |
Oct 05, 2023 | 40.41 | 40.62 | 39.96 | 40.19 | 851,881 | -0.31(-0.77%) |
Oct 04, 2023 | 40.60 | 40.70 | 40.12 | 40.50 | 883,513 | -0.17(-0.42%) |
Oct 03, 2023 | 41.15 | 41.24 | 40.44 | 40.67 | 1,215,345 | -0.69(-1.67%) |
Oct 02, 2023 | 41.70 | 41.78 | 41.11 | 41.36 | 1,038,729 | -0.34(-0.82%) |
Sep 29, 2023 | 42.57 | 42.57 | 41.66 | 41.70 | 627,940 | -0.52(-1.23%) |
Sep 28, 2023 | 41.65 | 42.36 | 41.55 | 42.22 | 1,174,858 | +0.92(+2.23%) |
Sep 27, 2023 | 40.87 | 41.50 | 40.83 | 41.30 | 738,588 | +0.70(+1.72%) |
Sep 26, 2023 | 40.93 | 41.15 | 40.55 | 40.60 | 906,669 | -0.65(-1.58%) |
Sep 25, 2023 | 40.71 | 41.36 | 41.14 | 41.25 | 797,950 | +0.36(+0.88%) |
Sep 22, 2023 | 41.18 | 41.29 | 40.86 | 40.89 | 668,626 | -0.12(-0.29%) |
Sep 21, 2023 | 41.07 | 41.25 | 40.76 | 41.01 | 658,136 | -0.39(-0.94%) |
Sep 20, 2023 | 41.94 | 42.15 | 41.39 | 41.40 | 562,403 | -0.29(-0.70%) |
Sep 19, 2023 | 41.87 | 41.99 | 41.57 | 41.69 | 647,985 | -0.06(-0.14%) |
Sep 18, 2023 | 41.94 | 41.99 | 41.71 | 41.75 | 455,841 | -0.04(-0.10%) |
Sep 15, 2023 | 42.31 | 42.31 | 41.51 | 41.79 | 647,998 | -0.64(-1.51%) |
Sep 14, 2023 | 42.09 | 42.44 | 41.98 | 42.43 | 725,588 | +0.79(+1.90%) |
Sep 13, 2023 | 42.05 | 42.11 | 41.48 | 41.64 | 611,676 | -0.30(-0.72%) |
Sep 12, 2023 | 41.90 | 42.12 | 41.80 | 41.94 | 487,454 | +0.08(+0.19%) |
Sep 11, 2023 | 42.25 | 42.43 | 41.81 | 41.86 | 327,863 | -0.13(-0.31%) |
Sep 08, 2023 | 42.12 | 42.22 | 41.84 | 41.99 | 359,838 | -0.06(-0.14%) |
Sep 07, 2023 | 42.15 | 42.20 | 41.81 | 42.05 | 705,131 | -0.12(-0.28%) |
Sep 06, 2023 | 42.35 | 42.69 | 41.88 | 42.17 | 680,186 | -0.09(-0.21%) |
Sep 05, 2023 | 43.36 | 43.36 | 42.26 | 42.26 | 593,814 | -1.32(-3.03%) |
Sep 01, 2023 | 43.17 | 43.71 | 43.17 | 43.58 | 754,198 | +0.85(+1.99%) |
Aug 31, 2023 | 42.91 | 43.00 | 42.64 | 42.73 | 653,228 | -0.08(-0.19%) |
Aug 30, 2023 | 42.57 | 42.95 | 42.47 | 42.81 | 680,859 | +0.25(+0.59%) |
Aug 29, 2023 | 42.14 | 42.60 | 41.79 | 42.56 | 461,015 | +0.53(+1.26%) |
Aug 28, 2023 | 42.01 | 42.33 | 41.89 | 42.03 | 402,056 | +0.28(+0.67%) |
Aug 25, 2023 | 41.98 | 42.02 | 41.16 | 41.75 | 345,048 | +0.05(+0.12%) |
Aug 24, 2023 | 42.12 | 42.29 | 41.67 | 41.70 | 564,865 | -0.48(-1.14%) |
Aug 23, 2023 | 42.00 | 42.29 | 41.72 | 42.18 | 499,384 | +0.19(+0.45%) |
Aug 22, 2023 | 42.27 | 42.29 | 41.87 | 41.99 | 412,620 | -0.15(-0.36%) |
Aug 21, 2023 | 42.44 | 42.54 | 41.88 | 42.14 | 489,382 | -0.09(-0.21%) |
Aug 18, 2023 | 41.57 | 42.34 | 41.53 | 42.23 | 628,570 | +0.31(+0.74%) |
Aug 17, 2023 | 42.55 | 42.80 | 41.87 | 41.92 | 875,369 | -0.37(-0.87%) |
Aug 16, 2023 | 42.71 | 43.12 | 42.26 | 42.29 | 1,219,376 | -0.38(-0.89%) |
Aug 15, 2023 | 42.89 | 42.91 | 42.52 | 42.67 | 1,629,261 | -0.44(-1.02%) |
Aug 14, 2023 | 43.15 | 43.17 | 42.74 | 43.11 | 546,642 | -0.23(-0.53%) |
Aug 11, 2023 | 43.18 | 43.61 | 43.06 | 43.34 | 477,194 | -0.04(-0.09%) |
Aug 10, 2023 | 43.95 | 44.27 | 43.09 | 43.38 | 578,504 | -0.36(-0.82%) |
Aug 09, 2023 | 43.86 | 43.95 | 43.48 | 43.74 | 677,414 | -0.07(-0.16%) |
Aug 08, 2023 | 43.45 | 43.81 | 43.02 | 43.81 | 519,382 | -0.08(-0.18%) |
Aug 07, 2023 | 43.75 | 43.92 | 43.48 | 43.89 | 470,254 | +0.45(+1.04%) |
Aug 04, 2023 | 43.30 | 43.82 | 43.05 | 43.44 | 635,529 | +0.26(+0.60%) |
Aug 03, 2023 | 43.27 | 43.36 | 42.77 | 43.18 | 502,213 | -0.36(-0.83%) |
Aug 02, 2023 | 43.62 | 43.86 | 43.36 | 43.54 | 1,183,391 | -0.32(-0.73%) |
Aug 01, 2023 | 43.79 | 43.91 | 43.48 | 43.86 | 834,500 | -0.04(-0.09%) |
Jul 31, 2023 | 43.66 | 43.90 | 43.57 | 43.90 | 667,078 | +0.45(+1.04%) |
Jul 28, 2023 | 43.15 | 43.49 | 42.97 | 43.45 | 606,961 | +0.70(+1.64%) |
Jul 27, 2023 | 43.28 | 43.37 | 42.58 | 42.75 | 416,209 | -0.34(-0.79%) |
Jul 26, 2023 | 42.79 | 43.21 | 42.71 | 43.09 | 505,232 | +0.09(+0.21%) |
Jul 25, 2023 | 42.92 | 43.31 | 42.80 | 43.00 | 888,906 | +0.05(+0.12%) |
Jul 24, 2023 | 42.47 | 43.04 | 42.39 | 42.95 | 611,132 | +0.58(+1.37%) |
Jul 21, 2023 | 42.76 | 42.76 | 42.29 | 42.37 | 477,361 | -0.07(-0.16%) |
Jul 20, 2023 | 42.84 | 42.97 | 42.22 | 42.44 | 472,875 | -0.33(-0.77%) |
Jul 19, 2023 | 42.67 | 42.81 | 42.42 | 42.77 | 594,178 | +0.26(+0.61%) |
Jul 18, 2023 | 41.90 | 42.59 | 41.87 | 42.51 | 585,644 | +0.68(+1.63%) |
Jul 17, 2023 | 41.48 | 41.99 | 41.36 | 41.83 | 486,725 | +0.34(+0.82%) |
Jul 14, 2023 | 41.83 | 41.83 | 41.08 | 41.49 | 767,331 | -0.41(-0.98%) |
Jul 13, 2023 | 41.87 | 41.97 | 41.53 | 41.90 | 1,189,196 | +0.23(+0.55%) |
Jul 12, 2023 | 42.01 | 42.01 | 41.63 | 41.67 | 963,822 | +0.34(+0.82%) |
Jul 11, 2023 | 41.07 | 41.36 | 40.89 | 41.33 | 806,090 | +0.45(+1.10%) |
Jul 10, 2023 | 40.33 | 40.91 | 40.29 | 40.88 | 926,940 | +0.59(+1.46%) |
Jul 07, 2023 | 39.73 | 40.62 | 39.73 | 40.29 | 856,871 | +0.64(+1.61%) |
Jul 06, 2023 | 39.96 | 40.10 | 39.25 | 39.65 | 491,523 | -0.77(-1.90%) |
Jul 05, 2023 | 40.88 | 40.88 | 40.41 | 40.42 | 839,476 | -0.57(-1.39%) |
Jul 03, 2023 | 40.78 | 41.06 | 40.65 | 40.99 | 174,701 | +0.29(+0.71%) |
Jun 30, 2023 | 41.00 | 41.00 | 40.49 | 40.70 | 690,262 | +0.11(+0.27%) |
Jun 29, 2023 | 40.04 | 40.64 | 39.89 | 40.59 | 633,190 | +0.65(+1.63%) |
Jun 28, 2023 | 39.73 | 39.94 | 39.46 | 39.94 | 366,903 | +0.22(+0.55%) |
Jun 27, 2023 | 39.08 | 39.81 | 38.85 | 39.72 | 363,808 | +0.77(+1.98%) |
Jun 26, 2023 | 38.86 | 39.45 | 38.83 | 38.95 | 241,167 | +0.17(+0.44%) |
Jun 23, 2023 | 38.80 | 39.12 | 38.67 | 38.78 | 481,084 | -0.41(-1.05%) |
Jun 22, 2023 | 39.27 | 39.30 | 38.95 | 39.19 | 425,928 | -0.44(-1.11%) |
Jun 21, 2023 | 39.27 | 39.89 | 39.03 | 39.63 | 423,528 | +0.26(+0.66%) |
Jun 20, 2023 | 39.44 | 39.46 | 39.06 | 39.37 | 397,310 | -0.16(-0.40%) |
Jun 16, 2023 | 40.01 | 40.02 | 39.37 | 39.53 | 276,768 | -0.30(-0.75%) |
Jun 15, 2023 | 39.36 | 39.85 | 39.23 | 39.83 | 475,513 | +0.44(+1.12%) |
Jun 14, 2023 | 40.09 | 40.22 | 39.14 | 39.39 | 462,607 | -0.50(-1.25%) |
Jun 13, 2023 | 39.76 | 40.18 | 39.63 | 39.89 | 598,067 | +0.42(+1.06%) |
Jun 12, 2023 | 39.47 | 39.64 | 39.18 | 39.47 | 339,833 | -0.01(-0.03%) |
Jun 09, 2023 | 39.90 | 39.90 | 39.36 | 39.48 | 285,112 | -0.33(-0.83%) |
Jun 08, 2023 | 40.03 | 40.18 | 39.52 | 39.81 | 540,675 | -0.30(-0.75%) |
Jun 07, 2023 | 39.25 | 40.18 | 39.24 | 40.11 | 955,272 | +1.11(+2.85%) |
Jun 06, 2023 | 37.68 | 39.04 | 37.56 | 39.00 | 331,724 | +1.27(+3.37%) |
Jun 05, 2023 | 37.99 | 38.34 | 37.35 | 37.73 | 394,590 | -0.69(-1.80%) |
Jun 02, 2023 | 37.34 | 38.48 | 37.33 | 38.42 | 721,528 | +1.61(+4.37%) |
Jun 01, 2023 | 36.72 | 36.95 | 36.36 | 36.81 | 433,240 | +0.22(+0.60%) |
May 31, 2023 | 37.01 | 37.10 | 36.34 | 36.59 | 436,157 | -0.58(-1.56%) |
May 30, 2023 | 37.57 | 37.68 | 36.99 | 37.17 | 385,206 | -0.43(-1.14%) |
May 26, 2023 | 37.41 | 37.73 | 37.25 | 37.60 | 248,564 | +0.27(+0.72%) |
May 25, 2023 | 37.34 | 37.52 | 36.98 | 37.33 | 497,033 | -0.19(-0.51%) |
May 24, 2023 | 37.74 | 37.77 | 37.35 | 37.52 | 411,378 | -0.29(-0.77%) |
May 23, 2023 | 37.86 | 38.31 | 37.62 | 37.81 | 467,275 | +0.01(+0.03%) |
May 22, 2023 | 37.70 | 38.03 | 37.54 | 37.80 | 272,064 | +0.18(+0.48%) |
May 19, 2023 | 38.28 | 38.28 | 37.41 | 37.62 | 346,733 | -0.30(-0.79%) |
May 18, 2023 | 37.37 | 37.98 | 37.13 | 37.92 | 357,015 | +0.47(+1.26%) |
May 17, 2023 | 37.05 | 37.54 | 36.74 | 37.45 | 341,432 | +0.74(+2.02%) |
May 16, 2023 | 36.93 | 36.93 | 36.62 | 36.71 | 248,387 | -0.47(-1.26%) |
May 15, 2023 | 36.93 | 37.37 | 36.70 | 37.18 | 304,743 | +0.41(+1.12%) |
May 12, 2023 | 37.06 | 37.12 | 36.53 | 36.77 | 290,318 | -0.07(-0.19%) |
May 11, 2023 | 36.76 | 36.87 | 36.50 | 36.84 | 334,658 | -0.15(-0.41%) |
May 10, 2023 | 37.32 | 37.32 | 36.58 | 36.99 | 393,110 | +0.22(+0.60%) |
May 09, 2023 | 36.78 | 37.09 | 36.56 | 36.77 | 299,012 | -0.22(-0.59%) |
May 08, 2023 | 37.13 | 37.24 | 36.81 | 36.99 | 314,166 | +0.03(+0.08%) |
May 05, 2023 | 36.57 | 37.14 | 36.57 | 36.96 | 611,021 | +1.15(+3.21%) |
May 04, 2023 | 36.09 | 36.10 | 35.64 | 35.81 | 868,815 | -0.27(-0.75%) |
May 03, 2023 | 36.40 | 36.77 | 36.06 | 36.08 | 472,455 | -0.31(-0.85%) |
May 02, 2023 | 36.88 | 36.88 | 35.84 | 36.39 | 674,409 | -0.64(-1.73%) |
May 01, 2023 | 36.82 | 37.35 | 36.78 | 37.03 | 361,954 | +0.01(+0.03%) |
Apr 28, 2023 | 36.53 | 37.10 | 36.42 | 37.02 | 675,700 | +0.55(+1.51%) |
Apr 27, 2023 | 36.31 | 36.55 | 35.89 | 36.47 | 312,083 | +0.38(+1.05%) |
Apr 26, 2023 | 36.54 | 36.61 | 35.99 | 36.09 | 1,206,886 | -0.51(-1.39%) |
Apr 25, 2023 | 37.42 | 37.42 | 36.56 | 36.60 | 1,272,177 | -1.16(-3.07%) |
Apr 24, 2023 | 37.40 | 37.83 | 37.37 | 37.76 | 402,680 | +0.26(+0.69%) |
Apr 21, 2023 | 38.07 | 38.07 | 37.38 | 37.50 | 1,000,338 | -0.43(-1.13%) |
Apr 20, 2023 | 37.85 | 38.17 | 37.68 | 37.93 | 513,129 | -0.11(-0.29%) |
Apr 19, 2023 | 37.92 | 38.05 | 37.61 | 38.04 | 354,558 | -0.09(-0.24%) |
Apr 18, 2023 | 38.19 | 38.23 | 37.84 | 38.13 | 278,546 | +0.13(+0.33%) |
Apr 17, 2023 | 38.18 | 38.27 | 37.73 | 38.00 | 308,397 | -0.04(-0.10%) |
Apr 14, 2023 | 38.15 | 38.42 | 37.73 | 38.04 | 389,335 | -0.04(-0.11%) |
Apr 13, 2023 | 37.90 | 38.23 | 37.65 | 38.08 | 570,451 | +0.38(+1.01%) |
Apr 12, 2023 | 38.41 | 38.44 | 37.63 | 37.70 | 347,928 | -0.28(-0.74%) |
Apr 11, 2023 | 37.64 | 38.13 | 37.62 | 37.98 | 421,552 | +0.53(+1.42%) |
Apr 10, 2023 | 36.74 | 37.51 | 36.73 | 37.45 | 266,163 | +0.67(+1.82%) |
Apr 06, 2023 | 37.11 | 37.11 | 36.76 | 36.78 | 329,544 | -0.39(-1.05%) |
Apr 05, 2023 | 37.33 | 37.33 | 36.78 | 37.17 | 387,264 | -0.20(-0.54%) |
Apr 04, 2023 | 38.54 | 38.54 | 37.17 | 37.37 | 413,341 | -1.09(-2.83%) |