Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 67.50 | 67.50 | 65.86 | 66.03 | 1,694,576 | -1.47(-2.18%) |
Apr 29, 2024 | 66.98 | 68.03 | 66.40 | 67.50 | 2,411,512 | +0.52(+0.78%) |
Apr 26, 2024 | 65.88 | 68.03 | 65.19 | 66.98 | 1,904,901 | +1.08(+1.64%) |
Apr 25, 2024 | 65.54 | 66.05 | 65.07 | 65.90 | 1,801,565 | +0.31(+0.47%) |
Apr 24, 2024 | 65.47 | 65.79 | 64.69 | 65.59 | 1,536,665 | +0.10(+0.15%) |
Apr 23, 2024 | 65.28 | 65.92 | 64.31 | 65.49 | 1,090,303 | +0.06(+0.09%) |
Apr 22, 2024 | 65.30 | 66.18 | 64.83 | 65.43 | 1,724,546 | +0.28(+0.43%) |
Apr 19, 2024 | 63.22 | 65.20 | 63.16 | 65.15 | 1,366,723 | +2.05(+3.25%) |
Apr 18, 2024 | 62.88 | 63.79 | 62.72 | 63.10 | 1,116,493 | +0.68(+1.09%) |
Apr 17, 2024 | 62.90 | 62.90 | 61.71 | 62.42 | 1,015,611 | +0.13(+0.21%) |
Apr 16, 2024 | 61.68 | 62.73 | 61.61 | 62.29 | 894,991 | -0.03(-0.05%) |
Apr 15, 2024 | 63.16 | 63.42 | 62.24 | 62.32 | 828,070 | -0.18(-0.29%) |
Apr 12, 2024 | 64.04 | 64.10 | 61.75 | 62.50 | 1,200,694 | -1.90(-2.95%) |
Apr 11, 2024 | 64.66 | 64.73 | 63.51 | 64.40 | 887,508 | +0.41(+0.64%) |
Apr 10, 2024 | 62.34 | 64.22 | 62.05 | 63.99 | 1,211,571 | +0.93(+1.47%) |
Apr 09, 2024 | 63.88 | 63.88 | 62.72 | 63.06 | 942,760 | -0.45(-0.71%) |
Apr 08, 2024 | 62.99 | 63.97 | 62.90 | 63.51 | 951,537 | +0.05(+0.08%) |
Apr 05, 2024 | 62.83 | 63.53 | 62.58 | 63.46 | 948,061 | +0.89(+1.42%) |
Apr 04, 2024 | 63.35 | 63.40 | 62.03 | 62.57 | 1,041,750 | -0.72(-1.14%) |
Apr 03, 2024 | 63.87 | 63.96 | 62.89 | 63.29 | 1,380,034 | -0.51(-0.80%) |
Apr 02, 2024 | 63.26 | 64.06 | 62.96 | 63.80 | 1,074,256 | +0.19(+0.30%) |
Apr 01, 2024 | 64.57 | 64.57 | 63.49 | 63.61 | 1,360,290 | -0.87(-1.35%) |
Mar 28, 2024 | 64.13 | 64.54 | 64.52 | 64.48 | 921,141 | +0.44(+0.69%) |
Mar 27, 2024 | 64.30 | 64.35 | 63.03 | 64.04 | 1,050,224 | +0.13(+0.20%) |
Mar 26, 2024 | 63.72 | 64.16 | 63.57 | 63.91 | 965,737 | +0.48(+0.76%) |
Mar 25, 2024 | 64.03 | 64.97 | 63.35 | 63.43 | 2,353,472 | -0.16(-0.25%) |
Mar 22, 2024 | 62.03 | 63.65 | 62.03 | 63.59 | 1,080,029 | +1.27(+2.04%) |
Mar 21, 2024 | 62.53 | 62.66 | 62.01 | 62.32 | 1,025,168 | +0.03(+0.05%) |
Mar 20, 2024 | 60.80 | 62.47 | 60.46 | 62.29 | 1,515,657 | +1.14(+1.86%) |
Mar 19, 2024 | 62.29 | 62.47 | 61.01 | 61.15 | 2,041,183 | -2.18(-3.44%) |
Mar 18, 2024 | 63.56 | 64.35 | 63.09 | 63.33 | 1,136,647 | -1.20(-1.86%) |
Mar 15, 2024 | 62.47 | 64.82 | 62.47 | 64.53 | 2,141,355 | +1.40(+2.22%) |
Mar 14, 2024 | 63.28 | 63.77 | 62.53 | 63.13 | 1,834,786 | +0.04(+0.06%) |
Mar 13, 2024 | 62.40 | 63.23 | 62.31 | 63.09 | 1,641,941 | +0.38(+0.61%) |
Mar 12, 2024 | 62.40 | 63.67 | 62.40 | 62.71 | 979,557 | +0.16(+0.26%) |
Mar 11, 2024 | 63.35 | 63.49 | 61.65 | 62.55 | 1,575,503 | -0.80(-1.26%) |
Mar 08, 2024 | 63.14 | 63.44 | 62.50 | 63.35 | 933,622 | +0.04(+0.06%) |
Mar 07, 2024 | 63.72 | 64.61 | 62.99 | 63.31 | 1,015,427 | -0.03(-0.05%) |
Mar 06, 2024 | 63.75 | 63.91 | 63.00 | 63.34 | 799,967 | +0.46(+0.73%) |
Mar 05, 2024 | 63.62 | 64.52 | 62.82 | 62.88 | 1,187,662 | -0.70(-1.10%) |
Mar 04, 2024 | 63.74 | 65.53 | 63.42 | 63.58 | 1,576,226 | +0.19(+0.30%) |
Mar 01, 2024 | 62.35 | 63.48 | 61.92 | 63.39 | 1,120,699 | +0.95(+1.52%) |
Feb 29, 2024 | 61.85 | 62.60 | 61.34 | 62.44 | 2,630,413 | +0.58(+0.94%) |
Feb 28, 2024 | 60.97 | 62.34 | 60.71 | 61.86 | 1,240,405 | +0.92(+1.51%) |
Feb 27, 2024 | 61.54 | 62.05 | 60.84 | 60.94 | 1,681,060 | +0.60(+0.99%) |
Feb 26, 2024 | 59.44 | 60.93 | 59.13 | 60.34 | 4,168,963 | +0.71(+1.19%) |
Feb 23, 2024 | 57.16 | 60.00 | 55.61 | 59.63 | 3,676,999 | +5.87(+10.92%) |
Feb 22, 2024 | 52.57 | 53.91 | 52.57 | 53.76 | 1,869,942 | +1.13(+2.15%) |
Feb 21, 2024 | 53.07 | 53.23 | 52.24 | 52.63 | 1,315,339 | -0.44(-0.83%) |
Feb 20, 2024 | 53.20 | 53.60 | 52.85 | 53.07 | 1,120,257 | +0.22(+0.42%) |
Feb 16, 2024 | 52.79 | 53.21 | 52.06 | 52.85 | 992,249 | +0.22(+0.42%) |
Feb 15, 2024 | 52.30 | 52.83 | 52.04 | 52.63 | 1,249,113 | +0.66(+1.27%) |
Feb 14, 2024 | 51.60 | 52.07 | 51.25 | 51.97 | 1,093,924 | +0.74(+1.44%) |
Feb 13, 2024 | 51.76 | 52.10 | 50.89 | 51.23 | 1,097,867 | -0.94(-1.80%) |
Feb 12, 2024 | 51.29 | 52.40 | 51.29 | 52.17 | 1,105,887 | +0.99(+1.93%) |
Feb 09, 2024 | 50.73 | 51.39 | 50.49 | 51.18 | 1,033,691 | +0.42(+0.83%) |
Feb 08, 2024 | 50.20 | 50.90 | 50.12 | 50.76 | 1,226,840 | +0.81(+1.62%) |
Feb 07, 2024 | 51.03 | 51.12 | 49.80 | 49.95 | 1,404,546 | -0.79(-1.56%) |
Feb 06, 2024 | 51.22 | 51.22 | 50.25 | 50.74 | 1,290,199 | -0.48(-0.94%) |
Feb 05, 2024 | 51.40 | 51.64 | 51.01 | 51.22 | 864,557 | -0.24(-0.47%) |
Feb 02, 2024 | 51.50 | 51.72 | 50.99 | 51.46 | 785,596 | -0.14(-0.27%) |
Feb 01, 2024 | 50.53 | 51.60 | 50.28 | 51.60 | 834,173 | +1.23(+2.44%) |
Jan 31, 2024 | 51.28 | 51.42 | 50.24 | 50.37 | 935,097 | -0.71(-1.39%) |
Jan 30, 2024 | 50.24 | 51.22 | 50.05 | 51.08 | 875,510 | +0.71(+1.41%) |
Jan 29, 2024 | 49.75 | 50.42 | 49.73 | 50.37 | 1,128,498 | +0.62(+1.25%) |
Jan 26, 2024 | 49.81 | 50.14 | 49.49 | 49.75 | 657,870 | -0.09(-0.18%) |
Jan 25, 2024 | 49.45 | 50.14 | 49.35 | 49.84 | 1,330,920 | +0.75(+1.53%) |
Jan 24, 2024 | 51.18 | 51.33 | 48.98 | 49.09 | 1,491,125 | -1.96(-3.84%) |
Jan 23, 2024 | 51.81 | 51.94 | 50.95 | 51.05 | 1,304,626 | -0.67(-1.30%) |
Jan 22, 2024 | 51.96 | 52.02 | 51.51 | 51.72 | 1,129,162 | +0.10(+0.19%) |
Jan 19, 2024 | 51.71 | 51.74 | 50.85 | 51.62 | 1,118,667 | +0.03(+0.06%) |
Jan 18, 2024 | 51.29 | 51.64 | 50.84 | 51.59 | 930,892 | +0.22(+0.43%) |
Jan 17, 2024 | 50.84 | 51.52 | 50.74 | 51.37 | 864,566 | +0.47(+0.92%) |
Jan 16, 2024 | 50.27 | 51.32 | 50.27 | 50.90 | 1,124,051 | +0.77(+1.54%) |
Jan 12, 2024 | 49.77 | 50.17 | 49.50 | 50.13 | 715,398 | +0.63(+1.27%) |
Jan 11, 2024 | 49.35 | 49.51 | 49.00 | 49.50 | 954,883 | +0.00(+0.00%) |
Jan 10, 2024 | 49.28 | 49.84 | 49.28 | 49.50 | 968,069 | +0.28(+0.57%) |
Jan 09, 2024 | 49.59 | 49.59 | 48.73 | 49.22 | 1,018,764 | -0.50(-1.01%) |
Jan 08, 2024 | 49.18 | 49.74 | 48.60 | 49.72 | 915,245 | +0.52(+1.06%) |
Jan 05, 2024 | 48.99 | 49.66 | 48.81 | 49.20 | 1,160,450 | +0.19(+0.39%) |
Jan 04, 2024 | 48.89 | 49.16 | 48.49 | 49.01 | 1,297,156 | +1.15(+2.40%) |
Jan 03, 2024 | 49.27 | 49.40 | 47.84 | 47.86 | 1,595,374 | -1.18(-2.41%) |
Jan 02, 2024 | 47.96 | 49.55 | 47.82 | 49.04 | 1,770,756 | +0.93(+1.93%) |
Dec 29, 2023 | 47.83 | 48.36 | 47.63 | 48.11 | 1,061,372 | +0.30(+0.63%) |
Dec 28, 2023 | 47.86 | 48.21 | 47.76 | 47.81 | 748,365 | -0.27(-0.56%) |
Dec 27, 2023 | 48.19 | 48.63 | 47.84 | 48.08 | 1,438,779 | +0.15(+0.31%) |
Dec 26, 2023 | 48.81 | 48.81 | 47.93 | 47.93 | 981,736 | -0.90(-1.84%) |
Dec 22, 2023 | 48.81 | 49.35 | 48.50 | 48.83 | 919,814 | +0.18(+0.37%) |
Dec 21, 2023 | 47.91 | 48.66 | 47.91 | 48.65 | 663,334 | +0.76(+1.59%) |
Dec 20, 2023 | 48.12 | 48.62 | 47.73 | 47.89 | 1,093,419 | -0.31(-0.64%) |
Dec 19, 2023 | 48.25 | 48.74 | 47.65 | 48.20 | 1,247,566 | -0.11(-0.23%) |
Dec 18, 2023 | 48.33 | 48.71 | 48.07 | 48.31 | 1,279,769 | +0.03(+0.06%) |
Dec 15, 2023 | 47.70 | 48.54 | 47.48 | 48.28 | 1,852,382 | +0.86(+1.81%) |
Dec 14, 2023 | 49.07 | 49.26 | 46.74 | 47.42 | 2,309,908 | -1.44(-2.95%) |
Dec 13, 2023 | 47.10 | 48.87 | 47.05 | 48.86 | 1,532,138 | +1.75(+3.71%) |
Dec 12, 2023 | 47.57 | 48.00 | 47.01 | 47.11 | 1,496,477 | +0.58(+1.25%) |
Dec 11, 2023 | 46.52 | 46.54 | 45.88 | 46.53 | 1,379,695 | +0.51(+1.11%) |
Dec 08, 2023 | 46.19 | 46.53 | 45.76 | 46.02 | 860,011 | -0.23(-0.50%) |
Dec 07, 2023 | 45.84 | 46.25 | 45.30 | 46.25 | 1,463,950 | +0.71(+1.56%) |
Dec 06, 2023 | 45.22 | 46.05 | 44.73 | 45.54 | 1,404,737 | +0.24(+0.53%) |
Dec 05, 2023 | 45.49 | 46.07 | 45.24 | 45.30 | 2,079,711 | -0.12(-0.26%) |
Dec 04, 2023 | 44.02 | 45.49 | 44.02 | 45.42 | 1,684,981 | +1.50(+3.42%) |
Dec 01, 2023 | 43.15 | 44.01 | 43.11 | 43.92 | 1,115,706 | +0.84(+1.95%) |
Nov 30, 2023 | 41.65 | 43.15 | 41.27 | 43.08 | 1,775,021 | +1.46(+3.51%) |
Nov 29, 2023 | 41.62 | 42.15 | 41.53 | 41.62 | 920,059 | -0.19(-0.45%) |
Nov 28, 2023 | 42.00 | 42.40 | 41.69 | 41.81 | 1,248,452 | -0.42(-0.99%) |
Nov 27, 2023 | 42.15 | 42.34 | 41.83 | 42.23 | 1,122,341 | +0.23(+0.55%) |
Nov 24, 2023 | 41.50 | 42.18 | 41.50 | 42.00 | 425,444 | +0.36(+0.86%) |
Nov 22, 2023 | 40.62 | 41.72 | 40.62 | 41.64 | 1,404,074 | +1.22(+3.02%) |
Nov 21, 2023 | 41.37 | 41.37 | 40.39 | 40.42 | 1,867,515 | -0.95(-2.30%) |
Nov 20, 2023 | 41.08 | 41.47 | 40.72 | 41.37 | 1,119,018 | +0.26(+0.63%) |
Nov 17, 2023 | 41.14 | 41.36 | 40.75 | 41.11 | 1,222,966 | +0.05(+0.12%) |
Nov 16, 2023 | 41.55 | 41.77 | 40.48 | 41.06 | 1,550,522 | -1.04(-2.47%) |
Nov 15, 2023 | 41.71 | 42.86 | 41.71 | 42.10 | 1,642,445 | +0.41(+0.98%) |
Nov 14, 2023 | 42.14 | 42.49 | 41.53 | 41.69 | 1,808,150 | -0.12(-0.29%) |
Nov 13, 2023 | 40.89 | 41.93 | 40.89 | 41.81 | 1,628,544 | +0.86(+2.10%) |
Nov 10, 2023 | 40.82 | 40.99 | 40.42 | 40.95 | 1,058,410 | +0.16(+0.39%) |
Nov 09, 2023 | 40.28 | 40.87 | 39.98 | 40.79 | 1,049,191 | +0.64(+1.59%) |
Nov 08, 2023 | 40.77 | 40.78 | 40.00 | 40.15 | 1,109,977 | -0.54(-1.33%) |
Nov 07, 2023 | 40.80 | 41.09 | 40.48 | 40.69 | 1,691,739 | +0.00(+0.00%) |
Nov 06, 2023 | 41.42 | 41.42 | 40.43 | 40.69 | 1,392,947 | -0.95(-2.28%) |
Nov 03, 2023 | 41.51 | 41.86 | 40.15 | 41.64 | 1,295,941 | +0.46(+1.12%) |
Nov 02, 2023 | 40.52 | 41.23 | 39.99 | 41.18 | 1,798,830 | +0.61(+1.50%) |
Nov 01, 2023 | 41.94 | 42.09 | 39.83 | 40.57 | 2,997,511 | -1.45(-3.45%) |
Oct 31, 2023 | 41.32 | 42.56 | 39.76 | 42.02 | 4,641,341 | -1.33(-3.07%) |
Oct 30, 2023 | 43.60 | 43.85 | 42.91 | 43.35 | 4,444,856 | -0.11(-0.25%) |
Oct 27, 2023 | 43.26 | 43.82 | 43.00 | 43.46 | 1,318,878 | -0.20(-0.46%) |
Oct 26, 2023 | 44.04 | 44.25 | 43.50 | 43.66 | 1,398,053 | -0.31(-0.71%) |
Oct 25, 2023 | 43.80 | 44.43 | 43.61 | 43.97 | 2,079,925 | +0.21(+0.48%) |
Oct 24, 2023 | 42.78 | 43.89 | 42.61 | 43.76 | 1,618,736 | +1.20(+2.82%) |
Oct 23, 2023 | 42.20 | 42.82 | 42.13 | 42.56 | 1,600,030 | +0.17(+0.40%) |
Oct 20, 2023 | 42.42 | 42.69 | 42.26 | 42.39 | 985,631 | +0.11(+0.26%) |
Oct 19, 2023 | 43.07 | 43.23 | 42.08 | 42.28 | 1,680,797 | -0.69(-1.61%) |
Oct 18, 2023 | 42.99 | 43.29 | 42.74 | 42.97 | 1,471,261 | -0.19(-0.44%) |
Oct 17, 2023 | 42.00 | 43.47 | 42.00 | 43.16 | 1,858,865 | +1.16(+2.76%) |
Oct 16, 2023 | 43.23 | 43.27 | 41.66 | 42.00 | 2,671,921 | -1.21(-2.80%) |
Oct 13, 2023 | 43.65 | 43.91 | 42.81 | 43.21 | 1,416,746 | -0.38(-0.87%) |
Oct 12, 2023 | 43.73 | 44.11 | 43.07 | 43.59 | 2,868,868 | +0.10(+0.23%) |
Oct 11, 2023 | 43.90 | 43.98 | 42.77 | 43.49 | 1,858,743 | -0.41(-0.93%) |
Oct 10, 2023 | 42.81 | 44.24 | 42.81 | 43.90 | 1,565,053 | +1.41(+3.32%) |
Oct 09, 2023 | 42.24 | 42.96 | 42.03 | 42.49 | 1,401,528 | +0.10(+0.24%) |
Oct 06, 2023 | 42.53 | 42.71 | 40.74 | 42.39 | 2,084,162 | +0.05(+0.12%) |
Oct 05, 2023 | 42.55 | 42.93 | 42.13 | 42.34 | 1,218,803 | -0.34(-0.80%) |
Oct 04, 2023 | 41.81 | 42.87 | 41.43 | 42.68 | 1,436,253 | +1.19(+2.87%) |
Oct 03, 2023 | 41.97 | 42.24 | 41.43 | 41.49 | 1,698,767 | -0.51(-1.21%) |
Oct 02, 2023 | 42.66 | 42.91 | 41.51 | 42.00 | 1,633,110 | -0.80(-1.87%) |
Sep 29, 2023 | 42.94 | 43.29 | 42.44 | 42.80 | 1,645,452 | -0.01(-0.02%) |
Sep 28, 2023 | 42.49 | 43.12 | 42.30 | 42.81 | 1,312,593 | +0.35(+0.82%) |
Sep 27, 2023 | 41.55 | 42.56 | 41.50 | 42.46 | 1,520,705 | +0.97(+2.34%) |
Sep 26, 2023 | 42.16 | 42.31 | 41.39 | 41.49 | 1,312,409 | -0.67(-1.59%) |
Sep 25, 2023 | 41.03 | 42.23 | 42.00 | 42.16 | 1,552,342 | +0.78(+1.88%) |
Sep 22, 2023 | 41.11 | 41.92 | 41.04 | 41.38 | 1,535,915 | +0.27(+0.66%) |
Sep 21, 2023 | 40.29 | 41.26 | 39.50 | 41.11 | 1,993,557 | +0.31(+0.76%) |
Sep 20, 2023 | 40.53 | 41.23 | 40.50 | 40.80 | 906,693 | +0.27(+0.67%) |
Sep 19, 2023 | 40.74 | 40.93 | 40.27 | 40.53 | 1,041,789 | -0.20(-0.49%) |
Sep 18, 2023 | 40.80 | 40.98 | 40.23 | 40.73 | 1,008,057 | -0.07(-0.17%) |
Sep 15, 2023 | 40.46 | 40.83 | 39.74 | 40.80 | 2,396,347 | +0.21(+0.52%) |
Sep 14, 2023 | 39.98 | 41.01 | 39.98 | 40.59 | 1,652,385 | +0.81(+2.04%) |
Sep 13, 2023 | 39.72 | 40.03 | 39.24 | 39.78 | 1,238,612 | +0.10(+0.25%) |
Sep 12, 2023 | 39.97 | 40.14 | 39.31 | 39.68 | 1,093,199 | -0.14(-0.35%) |
Sep 11, 2023 | 39.96 | 39.96 | 39.30 | 39.82 | 989,320 | -0.01(-0.03%) |
Sep 08, 2023 | 38.66 | 39.89 | 38.61 | 39.83 | 1,520,775 | +1.02(+2.63%) |
Sep 07, 2023 | 39.18 | 39.34 | 38.46 | 38.81 | 1,314,241 | -0.17(-0.44%) |
Sep 06, 2023 | 39.36 | 39.73 | 38.90 | 38.98 | 1,020,767 | -0.39(-0.99%) |
Sep 05, 2023 | 39.14 | 39.72 | 38.72 | 39.37 | 1,631,148 | +0.00(+0.00%) |
Sep 01, 2023 | 40.74 | 40.83 | 39.20 | 39.37 | 1,867,744 | -1.42(-3.48%) |
Aug 31, 2023 | 40.31 | 40.88 | 40.02 | 40.79 | 1,375,965 | +0.35(+0.87%) |
Aug 30, 2023 | 40.53 | 41.27 | 40.08 | 40.44 | 1,567,076 | -0.08(-0.20%) |
Aug 29, 2023 | 39.97 | 40.55 | 39.91 | 40.52 | 1,323,610 | +0.61(+1.52%) |
Aug 28, 2023 | 39.56 | 40.13 | 39.47 | 39.91 | 831,389 | +0.42(+1.08%) |
Aug 25, 2023 | 39.12 | 39.73 | 39.12 | 39.49 | 1,188,354 | +0.52(+1.33%) |
Aug 24, 2023 | 39.38 | 39.70 | 38.71 | 38.97 | 1,080,995 | -0.49(-1.24%) |
Aug 23, 2023 | 38.70 | 39.56 | 38.67 | 39.46 | 1,124,017 | +0.76(+1.96%) |
Aug 22, 2023 | 38.98 | 38.98 | 37.88 | 38.70 | 1,204,044 | -0.47(-1.20%) |
Aug 21, 2023 | 39.10 | 39.26 | 38.65 | 39.17 | 1,296,615 | +0.05(+0.13%) |
Aug 18, 2023 | 37.56 | 39.22 | 37.56 | 39.12 | 1,580,733 | +1.59(+4.24%) |
Aug 17, 2023 | 37.40 | 37.63 | 37.16 | 37.53 | 1,426,034 | +0.27(+0.72%) |
Aug 16, 2023 | 38.13 | 38.32 | 37.23 | 37.26 | 1,296,599 | -0.73(-1.92%) |
Aug 15, 2023 | 38.33 | 38.65 | 37.93 | 37.99 | 1,090,739 | -0.47(-1.22%) |
Aug 14, 2023 | 38.40 | 38.88 | 38.06 | 38.46 | 1,270,521 | -0.02(-0.05%) |
Aug 11, 2023 | 38.10 | 38.55 | 37.96 | 38.48 | 1,090,462 | +0.57(+1.50%) |
Aug 10, 2023 | 37.78 | 38.16 | 37.59 | 37.91 | 1,088,892 | +0.42(+1.12%) |
Aug 09, 2023 | 37.49 | 37.74 | 37.31 | 37.49 | 912,259 | +0.19(+0.51%) |
Aug 08, 2023 | 38.17 | 38.22 | 37.10 | 37.30 | 1,377,020 | -0.89(-2.33%) |
Aug 07, 2023 | 38.08 | 38.39 | 37.56 | 38.19 | 1,893,749 | +0.18(+0.47%) |
Aug 04, 2023 | 38.62 | 38.64 | 37.91 | 38.01 | 1,604,944 | -0.47(-1.22%) |
Aug 03, 2023 | 37.65 | 38.82 | 37.65 | 38.48 | 1,561,681 | +1.10(+2.94%) |
Aug 02, 2023 | 36.75 | 39.08 | 36.21 | 37.38 | 4,259,448 | -0.88(-2.30%) |
Aug 01, 2023 | 39.39 | 39.55 | 38.14 | 38.26 | 2,849,352 | -0.99(-2.52%) |
Jul 31, 2023 | 38.76 | 39.27 | 38.72 | 39.25 | 1,804,052 | +0.33(+0.85%) |
Jul 28, 2023 | 39.39 | 39.51 | 38.74 | 38.92 | 877,732 | -0.31(-0.79%) |
Jul 27, 2023 | 38.79 | 39.73 | 38.75 | 39.23 | 992,604 | +0.46(+1.19%) |
Jul 26, 2023 | 39.20 | 39.40 | 38.68 | 38.77 | 1,535,684 | -0.43(-1.10%) |
Jul 25, 2023 | 39.34 | 39.62 | 38.78 | 39.20 | 1,900,706 | -0.76(-1.90%) |
Jul 24, 2023 | 40.07 | 40.12 | 39.65 | 39.96 | 1,324,354 | -0.11(-0.27%) |
Jul 21, 2023 | 39.94 | 40.39 | 39.49 | 40.07 | 1,632,974 | +0.23(+0.58%) |
Jul 20, 2023 | 39.10 | 39.84 | 39.03 | 39.84 | 2,119,168 | +0.90(+2.31%) |
Jul 19, 2023 | 38.66 | 39.15 | 38.46 | 38.94 | 1,252,176 | +0.42(+1.09%) |
Jul 18, 2023 | 38.14 | 39.01 | 38.04 | 38.52 | 1,212,125 | +0.56(+1.48%) |
Jul 17, 2023 | 37.58 | 38.07 | 37.53 | 37.96 | 1,746,130 | +0.33(+0.88%) |
Jul 14, 2023 | 38.30 | 38.31 | 37.28 | 37.63 | 1,543,894 | -0.63(-1.65%) |
Jul 13, 2023 | 38.00 | 38.45 | 37.76 | 38.26 | 1,161,458 | +0.29(+0.76%) |
Jul 12, 2023 | 38.20 | 38.23 | 37.56 | 37.97 | 1,091,766 | -0.29(-0.76%) |
Jul 11, 2023 | 37.44 | 38.37 | 37.44 | 38.26 | 1,170,314 | +0.77(+2.05%) |
Jul 10, 2023 | 37.07 | 37.85 | 37.05 | 37.49 | 948,469 | +0.45(+1.21%) |
Jul 07, 2023 | 36.79 | 37.58 | 36.78 | 37.04 | 1,142,085 | +0.37(+1.01%) |
Jul 06, 2023 | 37.00 | 37.37 | 36.65 | 36.67 | 1,196,670 | -0.48(-1.29%) |
Jul 05, 2023 | 36.50 | 37.19 | 36.16 | 37.15 | 1,191,860 | +0.46(+1.25%) |
Jul 03, 2023 | 36.85 | 37.30 | 36.42 | 36.69 | 861,705 | -0.04(-0.11%) |
Jun 30, 2023 | 36.36 | 37.00 | 36.36 | 36.73 | 1,596,638 | +0.45(+1.24%) |
Jun 29, 2023 | 35.99 | 36.44 | 35.85 | 36.28 | 1,281,793 | +0.30(+0.83%) |
Jun 28, 2023 | 35.52 | 35.99 | 35.13 | 35.98 | 1,215,291 | +0.34(+0.95%) |
Jun 27, 2023 | 35.04 | 35.80 | 35.04 | 35.64 | 1,137,163 | +0.60(+1.71%) |
Jun 26, 2023 | 34.55 | 35.17 | 34.33 | 35.04 | 1,411,347 | +0.55(+1.59%) |
Jun 23, 2023 | 34.47 | 35.49 | 34.27 | 34.49 | 2,310,645 | -0.11(-0.32%) |
Jun 22, 2023 | 33.13 | 34.69 | 33.13 | 34.60 | 2,270,599 | +1.41(+4.25%) |
Jun 21, 2023 | 33.14 | 33.37 | 33.01 | 33.19 | 1,160,572 | +0.09(+0.27%) |
Jun 20, 2023 | 33.80 | 34.24 | 33.06 | 33.10 | 1,864,456 | -0.70(-2.07%) |
Jun 16, 2023 | 34.93 | 34.94 | 33.65 | 33.80 | 2,731,484 | -1.03(-2.96%) |
Jun 15, 2023 | 35.29 | 35.37 | 34.14 | 34.83 | 1,957,696 | -0.45(-1.28%) |
Jun 14, 2023 | 35.01 | 35.31 | 34.68 | 35.28 | 1,722,436 | +0.43(+1.23%) |
Jun 13, 2023 | 34.43 | 35.00 | 34.19 | 34.85 | 1,784,464 | +0.64(+1.87%) |
Jun 12, 2023 | 33.83 | 34.22 | 33.22 | 34.21 | 1,734,987 | +0.30(+0.88%) |
Jun 09, 2023 | 33.53 | 34.40 | 33.53 | 33.91 | 2,164,119 | +0.18(+0.53%) |
Jun 08, 2023 | 33.75 | 33.94 | 33.37 | 33.73 | 1,248,393 | +0.04(+0.12%) |
Jun 07, 2023 | 32.86 | 33.77 | 32.76 | 33.69 | 1,643,578 | +0.70(+2.11%) |
Jun 06, 2023 | 32.49 | 33.22 | 32.17 | 32.99 | 1,573,386 | +0.36(+1.12%) |
Jun 05, 2023 | 32.89 | 33.26 | 32.59 | 32.63 | 1,622,233 | -0.43(-1.30%) |
Jun 02, 2023 | 32.78 | 33.06 | 32.12 | 33.06 | 2,864,154 | +0.28(+0.85%) |
Jun 01, 2023 | 34.38 | 34.41 | 32.67 | 32.78 | 2,237,349 | -1.78(-5.15%) |
May 31, 2023 | 35.46 | 35.96 | 34.35 | 34.56 | 2,094,201 | -0.77(-2.18%) |
May 30, 2023 | 35.74 | 36.13 | 35.30 | 35.33 | 1,955,957 | -0.61(-1.70%) |
May 26, 2023 | 35.91 | 36.25 | 35.66 | 35.94 | 1,372,342 | -0.15(-0.42%) |
May 25, 2023 | 35.87 | 36.10 | 35.51 | 36.09 | 1,490,281 | -0.11(-0.30%) |
May 24, 2023 | 36.26 | 36.66 | 36.07 | 36.20 | 1,425,546 | +0.14(+0.39%) |
May 23, 2023 | 35.73 | 36.33 | 35.33 | 36.06 | 1,484,826 | +0.12(+0.33%) |
May 22, 2023 | 36.83 | 37.19 | 35.81 | 35.94 | 1,706,909 | -0.84(-2.28%) |
May 19, 2023 | 36.34 | 36.80 | 35.90 | 36.78 | 1,278,761 | +0.59(+1.63%) |
May 18, 2023 | 36.01 | 36.36 | 35.83 | 36.19 | 727,363 | -0.02(-0.06%) |
May 17, 2023 | 36.36 | 36.37 | 35.76 | 36.21 | 1,485,176 | -0.05(-0.14%) |
May 16, 2023 | 36.03 | 36.53 | 35.95 | 36.26 | 1,184,974 | -0.02(-0.06%) |
May 15, 2023 | 37.21 | 37.21 | 35.95 | 36.28 | 2,346,104 | -1.07(-2.86%) |
May 12, 2023 | 36.89 | 38.02 | 36.89 | 37.35 | 2,645,329 | +0.59(+1.61%) |
May 11, 2023 | 36.38 | 36.81 | 36.30 | 36.76 | 1,414,552 | +0.23(+0.63%) |
May 10, 2023 | 36.41 | 36.85 | 36.18 | 36.53 | 1,846,749 | +0.27(+0.74%) |
May 09, 2023 | 35.79 | 36.52 | 35.66 | 36.26 | 1,199,555 | +0.38(+1.06%) |
May 08, 2023 | 36.82 | 36.82 | 35.50 | 35.88 | 1,330,320 | -0.54(-1.48%) |
May 05, 2023 | 36.57 | 37.07 | 36.38 | 36.42 | 1,303,486 | +0.10(+0.28%) |
May 04, 2023 | 36.08 | 36.76 | 35.93 | 36.32 | 1,407,020 | +0.28(+0.78%) |
May 03, 2023 | 38.05 | 38.05 | 35.77 | 36.04 | 2,844,990 | -1.82(-4.81%) |
May 02, 2023 | 39.14 | 39.99 | 37.31 | 37.86 | 6,947,580 | +2.84(+8.11%) |