Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 42.07 | 42.13 | 41.68 | 41.69 | 7,072,769 | -0.90(-2.10%) |
Apr 29, 2024 | 42.28 | 42.59 | 42.21 | 42.58 | 3,992,762 | +0.42(+0.99%) |
Apr 26, 2024 | 42.19 | 42.42 | 42.02 | 42.17 | 3,739,782 | +0.80(+1.93%) |
Apr 25, 2024 | 40.94 | 41.40 | 40.91 | 41.37 | 2,008,328 | +0.21(+0.51%) |
Apr 24, 2024 | 41.10 | 41.20 | 40.96 | 41.16 | 1,937,934 | +0.63(+1.55%) |
Apr 23, 2024 | 40.29 | 40.55 | 40.21 | 40.53 | 2,131,327 | +0.52(+1.29%) |
Apr 22, 2024 | 39.43 | 40.05 | 39.35 | 40.02 | 2,572,652 | +0.78(+1.98%) |
Apr 19, 2024 | 39.13 | 39.26 | 39.05 | 39.24 | 1,507,335 | -0.13(-0.33%) |
Apr 18, 2024 | 39.29 | 39.53 | 39.24 | 39.37 | 1,852,069 | +0.50(+1.28%) |
Apr 17, 2024 | 39.14 | 39.14 | 38.82 | 38.87 | 1,921,843 | +0.07(+0.18%) |
Apr 16, 2024 | 38.82 | 39.03 | 38.66 | 38.80 | 2,778,052 | -0.46(-1.17%) |
Apr 15, 2024 | 39.65 | 39.67 | 39.12 | 39.26 | 2,475,084 | +0.15(+0.38%) |
Apr 12, 2024 | 39.69 | 39.69 | 39.07 | 39.11 | 4,141,134 | -1.25(-3.11%) |
Apr 11, 2024 | 40.50 | 40.58 | 40.15 | 40.36 | 3,282,347 | +0.31(+0.77%) |
Apr 10, 2024 | 40.06 | 40.28 | 39.90 | 40.06 | 2,358,091 | -0.27(-0.67%) |
Apr 09, 2024 | 40.14 | 40.33 | 40.12 | 40.32 | 1,670,381 | +0.36(+0.90%) |
Apr 08, 2024 | 39.96 | 40.17 | 39.92 | 39.97 | 2,553,549 | +0.19(+0.48%) |
Apr 05, 2024 | 39.75 | 39.88 | 39.68 | 39.78 | 2,401,167 | -0.27(-0.67%) |
Apr 04, 2024 | 40.53 | 40.54 | 39.99 | 40.05 | 3,105,551 | -0.16(-0.40%) |
Apr 03, 2024 | 40.01 | 40.26 | 39.93 | 40.20 | 2,938,521 | -0.12(-0.30%) |
Apr 02, 2024 | 40.28 | 40.55 | 40.20 | 40.32 | 3,557,318 | +0.12(+0.30%) |
Apr 01, 2024 | 40.05 | 40.44 | 40.02 | 40.20 | 4,892,638 | +0.65(+1.64%) |
Mar 28, 2024 | 39.48 | 39.77 | 39.48 | 39.56 | 3,335,633 | +0.21(+0.53%) |
Mar 27, 2024 | 39.10 | 39.35 | 39.02 | 39.35 | 5,224,259 | -0.06(-0.15%) |
Mar 26, 2024 | 39.50 | 39.56 | 39.36 | 39.41 | 1,913,709 | +0.13(+0.33%) |
Mar 25, 2024 | 39.33 | 39.48 | 39.21 | 39.28 | 2,495,919 | -0.08(-0.20%) |
Mar 22, 2024 | 39.40 | 39.49 | 39.24 | 39.36 | 4,473,190 | -0.57(-1.42%) |
Mar 21, 2024 | 40.24 | 40.25 | 39.91 | 39.93 | 3,400,837 | -0.35(-0.87%) |
Mar 20, 2024 | 40.17 | 40.41 | 39.95 | 40.27 | 4,027,076 | +0.40(+1.00%) |
Mar 19, 2024 | 39.77 | 39.95 | 39.58 | 39.88 | 2,143,445 | -0.25(-0.62%) |
Mar 18, 2024 | 40.24 | 40.30 | 40.05 | 40.13 | 3,229,889 | +0.25(+0.62%) |
Mar 15, 2024 | 40.01 | 40.11 | 39.86 | 39.88 | 1,858,259 | -0.12(-0.30%) |
Mar 14, 2024 | 40.27 | 40.33 | 39.87 | 40.00 | 6,166,645 | -0.61(-1.50%) |
Mar 13, 2024 | 40.65 | 41.00 | 40.57 | 40.60 | 4,415,578 | +0.15(+0.37%) |
Mar 12, 2024 | 40.27 | 40.49 | 40.16 | 40.45 | 4,446,485 | +0.82(+2.06%) |
Mar 11, 2024 | 39.51 | 39.91 | 39.48 | 39.64 | 4,119,342 | +0.85(+2.18%) |
Mar 08, 2024 | 38.81 | 38.94 | 38.61 | 38.79 | 2,261,475 | +0.13(+0.33%) |
Mar 07, 2024 | 38.54 | 38.68 | 38.40 | 38.66 | 2,368,092 | -0.25(-0.64%) |
Mar 06, 2024 | 39.12 | 39.25 | 38.88 | 38.91 | 4,160,640 | +0.60(+1.56%) |
Mar 05, 2024 | 38.40 | 38.61 | 38.23 | 38.31 | 7,802,100 | -0.43(-1.11%) |
Mar 04, 2024 | 39.27 | 39.26 | 38.67 | 38.74 | 7,193,518 | -0.72(-1.82%) |
Mar 01, 2024 | 39.34 | 39.56 | 39.26 | 39.46 | 4,143,553 | +0.64(+1.64%) |
Feb 29, 2024 | 39.23 | 39.23 | 38.75 | 38.82 | 5,144,616 | +0.08(+0.21%) |
Feb 28, 2024 | 39.11 | 39.11 | 38.69 | 38.74 | 5,027,403 | -1.17(-2.94%) |
Feb 27, 2024 | 39.91 | 40.03 | 39.84 | 39.92 | 7,367,198 | +0.54(+1.37%) |
Feb 26, 2024 | 39.50 | 39.69 | 39.37 | 39.38 | 7,465,476 | -0.35(-0.88%) |
Feb 23, 2024 | 39.94 | 40.02 | 39.56 | 39.73 | 6,165,489 | +0.13(+0.33%) |
Feb 22, 2024 | 39.64 | 39.70 | 39.28 | 39.60 | 3,525,238 | +0.49(+1.25%) |
Feb 21, 2024 | 39.12 | 39.44 | 38.95 | 39.11 | 3,206,067 | +0.81(+2.11%) |
Feb 20, 2024 | 38.61 | 38.70 | 38.11 | 38.30 | 2,818,372 | -0.32(-0.82%) |
Feb 16, 2024 | 38.77 | 38.97 | 38.60 | 38.62 | 3,151,930 | +0.60(+1.57%) |
Feb 15, 2024 | 37.88 | 38.07 | 37.81 | 38.02 | 2,592,009 | +0.10(+0.26%) |
Feb 14, 2024 | 37.77 | 37.93 | 37.59 | 37.92 | 4,863,042 | +0.64(+1.71%) |
Feb 13, 2024 | 37.66 | 37.98 | 37.18 | 37.29 | 4,925,689 | -0.80(-2.09%) |
Feb 12, 2024 | 37.76 | 38.46 | 37.66 | 38.08 | 3,748,290 | +0.61(+1.62%) |
Feb 09, 2024 | 37.20 | 37.50 | 36.85 | 37.48 | 3,517,757 | +0.35(+0.94%) |
Feb 08, 2024 | 37.52 | 37.53 | 37.13 | 37.13 | 5,791,229 | -0.69(-1.82%) |
Feb 07, 2024 | 37.71 | 38.01 | 37.59 | 37.82 | 4,610,234 | -0.53(-1.38%) |
Feb 06, 2024 | 37.82 | 38.36 | 37.52 | 38.34 | 6,335,380 | +1.98(+5.45%) |
Feb 05, 2024 | 36.03 | 36.44 | 35.90 | 36.36 | 3,369,703 | +0.48(+1.33%) |
Feb 02, 2024 | 35.89 | 36.04 | 35.74 | 35.88 | 5,012,424 | -0.65(-1.77%) |
Feb 01, 2024 | 36.55 | 36.74 | 36.35 | 36.53 | 3,533,584 | +0.15(+0.41%) |
Jan 31, 2024 | 36.15 | 36.78 | 36.10 | 36.38 | 5,550,318 | -0.24(-0.65%) |
Jan 30, 2024 | 36.55 | 36.72 | 36.45 | 36.62 | 3,572,782 | -0.70(-1.87%) |
Jan 29, 2024 | 37.76 | 37.79 | 37.05 | 37.32 | 5,368,593 | -0.69(-1.81%) |
Jan 26, 2024 | 37.87 | 38.13 | 37.74 | 38.00 | 2,846,848 | -0.29(-0.75%) |
Jan 25, 2024 | 38.55 | 38.75 | 38.11 | 38.29 | 4,233,871 | +0.07(+0.18%) |
Jan 24, 2024 | 38.62 | 38.65 | 38.09 | 38.22 | 18,932,432 | +0.95(+2.54%) |
Jan 23, 2024 | 36.97 | 37.38 | 36.96 | 37.28 | 7,096,230 | +1.35(+3.77%) |
Jan 22, 2024 | 35.53 | 35.97 | 35.43 | 35.92 | 5,539,329 | -0.96(-2.59%) |
Jan 19, 2024 | 36.37 | 36.98 | 36.17 | 36.88 | 6,814,372 | +0.11(+0.30%) |
Jan 18, 2024 | 36.91 | 37.00 | 36.67 | 36.77 | 5,054,948 | +0.13(+0.35%) |
Jan 17, 2024 | 36.26 | 36.67 | 36.19 | 36.64 | 5,680,956 | -0.85(-2.26%) |
Jan 16, 2024 | 37.97 | 37.90 | 37.44 | 37.49 | 9,420,878 | -1.13(-2.91%) |
Jan 12, 2024 | 38.83 | 39.07 | 38.61 | 38.61 | 3,537,669 | -0.12(-0.31%) |
Jan 11, 2024 | 38.69 | 38.81 | 38.42 | 38.73 | 4,675,826 | +0.46(+1.20%) |
Jan 10, 2024 | 38.31 | 38.40 | 38.15 | 38.27 | 4,019,471 | -0.04(-0.10%) |
Jan 09, 2024 | 38.24 | 38.38 | 38.14 | 38.31 | 3,130,450 | -0.55(-1.41%) |
Jan 08, 2024 | 38.40 | 38.89 | 38.39 | 38.86 | 3,136,961 | -0.40(-1.01%) |
Jan 05, 2024 | 39.44 | 39.60 | 39.24 | 39.26 | 3,845,195 | -0.34(-0.85%) |
Jan 04, 2024 | 39.71 | 39.87 | 39.56 | 39.60 | 3,806,217 | -0.50(-1.24%) |
Jan 03, 2024 | 39.51 | 40.14 | 39.50 | 40.10 | 3,632,649 | +0.56(+1.41%) |
Jan 02, 2024 | 39.77 | 39.82 | 39.48 | 39.54 | 4,177,468 | -1.03(-2.53%) |
Dec 29, 2023 | 40.36 | 40.70 | 40.30 | 40.56 | 3,267,447 | +0.28(+0.69%) |
Dec 28, 2023 | 40.12 | 40.54 | 40.12 | 40.28 | 4,854,920 | +0.93(+2.35%) |
Dec 27, 2023 | 39.40 | 39.47 | 39.18 | 39.36 | 5,447,537 | -0.04(-0.10%) |
Dec 26, 2023 | 39.37 | 39.66 | 39.21 | 39.40 | 6,021,843 | +0.28(+0.71%) |
Dec 22, 2023 | 38.77 | 39.28 | 38.68 | 39.12 | 7,531,847 | -1.08(-2.68%) |
Dec 21, 2023 | 39.83 | 40.22 | 39.73 | 40.20 | 8,900,690 | +1.09(+2.78%) |
Dec 20, 2023 | 39.71 | 39.72 | 39.08 | 39.11 | 10,930,458 | -1.07(-2.67%) |
Dec 19, 2023 | 39.88 | 40.28 | 39.88 | 40.18 | 5,946,860 | +0.48(+1.20%) |
Dec 18, 2023 | 39.84 | 39.86 | 39.53 | 39.70 | 5,050,226 | -0.33(-0.83%) |
Dec 15, 2023 | 40.30 | 40.44 | 40.01 | 40.04 | 5,254,774 | -0.13(-0.31%) |
Dec 14, 2023 | 39.70 | 40.25 | 39.70 | 40.16 | 9,539,622 | +0.40(+1.00%) |
Dec 13, 2023 | 39.40 | 39.76 | 39.02 | 39.76 | 4,882,003 | -0.08(-0.20%) |
Dec 12, 2023 | 39.64 | 39.84 | 39.44 | 39.84 | 6,727,371 | +0.21(+0.54%) |
Dec 11, 2023 | 39.32 | 39.66 | 39.21 | 39.63 | 5,607,367 | +0.32(+0.82%) |
Dec 08, 2023 | 39.38 | 39.51 | 39.24 | 39.31 | 4,106,569 | -0.46(-1.15%) |
Dec 07, 2023 | 39.72 | 39.81 | 39.61 | 39.76 | 3,001,503 | +0.04(+0.10%) |
Dec 06, 2023 | 40.00 | 40.15 | 39.72 | 39.72 | 2,680,977 | -0.02(-0.05%) |
Dec 05, 2023 | 39.57 | 39.79 | 39.51 | 39.74 | 3,357,352 | -0.69(-1.71%) |
Dec 04, 2023 | 40.45 | 40.62 | 40.34 | 40.43 | 2,876,435 | -0.68(-1.65%) |
Dec 01, 2023 | 40.84 | 41.12 | 40.63 | 41.11 | 3,592,292 | -0.36(-0.87%) |
Nov 30, 2023 | 41.47 | 41.57 | 41.06 | 41.47 | 3,941,361 | +0.25(+0.61%) |
Nov 29, 2023 | 41.25 | 41.54 | 41.19 | 41.22 | 4,189,821 | -0.81(-1.92%) |
Nov 28, 2023 | 41.90 | 42.09 | 41.78 | 42.03 | 4,783,479 | +0.12(+0.28%) |
Nov 27, 2023 | 41.98 | 42.03 | 41.85 | 41.91 | 2,891,325 | -0.51(-1.19%) |
Nov 24, 2023 | 42.13 | 42.46 | 42.08 | 42.42 | 2,717,412 | +0.21(+0.51%) |
Nov 22, 2023 | 42.30 | 42.45 | 42.01 | 42.20 | 2,920,386 | -0.04(-0.09%) |
Nov 21, 2023 | 42.45 | 42.67 | 42.16 | 42.24 | 4,360,202 | -0.73(-1.70%) |
Nov 20, 2023 | 42.50 | 43.05 | 42.48 | 42.97 | 3,637,959 | +0.92(+2.20%) |
Nov 17, 2023 | 42.08 | 42.28 | 41.86 | 42.05 | 9,803,627 | +0.04(+0.09%) |
Nov 16, 2023 | 42.02 | 42.46 | 41.80 | 42.01 | 11,428,443 | -1.60(-3.68%) |
Nov 15, 2023 | 43.41 | 43.96 | 43.30 | 43.61 | 6,432,636 | +0.89(+2.09%) |
Nov 14, 2023 | 42.17 | 42.80 | 42.07 | 42.72 | 5,471,538 | +1.01(+2.42%) |
Nov 13, 2023 | 41.60 | 42.03 | 41.45 | 41.71 | 2,359,749 | +0.41(+0.99%) |
Nov 10, 2023 | 41.15 | 41.34 | 41.01 | 41.30 | 3,652,740 | -0.10(-0.23%) |
Nov 09, 2023 | 41.79 | 42.00 | 41.30 | 41.40 | 3,138,381 | -0.55(-1.32%) |
Nov 08, 2023 | 41.99 | 42.22 | 41.85 | 41.95 | 2,278,030 | -0.26(-0.62%) |
Nov 07, 2023 | 42.00 | 42.26 | 41.72 | 42.21 | 2,525,037 | -0.07(-0.16%) |
Nov 06, 2023 | 42.64 | 42.64 | 42.22 | 42.28 | 3,877,562 | +0.25(+0.60%) |
Nov 03, 2023 | 41.72 | 42.20 | 41.72 | 42.03 | 4,122,372 | +1.07(+2.61%) |
Nov 02, 2023 | 41.02 | 41.08 | 40.75 | 40.96 | 4,687,155 | +0.34(+0.84%) |
Nov 01, 2023 | 40.46 | 40.63 | 40.23 | 40.62 | 3,611,359 | -0.01(-0.02%) |
Oct 31, 2023 | 40.56 | 40.73 | 40.10 | 40.63 | 3,793,259 | -0.63(-1.53%) |
Oct 30, 2023 | 41.49 | 41.57 | 41.07 | 41.26 | 5,867,695 | +0.52(+1.29%) |
Oct 27, 2023 | 41.20 | 41.32 | 40.67 | 40.73 | 2,099,541 | +0.20(+0.50%) |
Oct 26, 2023 | 40.40 | 40.71 | 40.29 | 40.53 | 5,746,580 | +0.01(+0.02%) |
Oct 25, 2023 | 40.45 | 40.81 | 40.28 | 40.52 | 4,860,215 | -0.62(-1.51%) |
Oct 24, 2023 | 40.10 | 41.28 | 40.10 | 41.14 | 4,930,235 | +1.15(+2.87%) |
Oct 23, 2023 | 39.65 | 40.10 | 39.39 | 40.00 | 2,309,726 | +0.23(+0.59%) |
Oct 20, 2023 | 39.96 | 40.15 | 39.75 | 39.76 | 3,479,568 | -0.73(-1.80%) |
Oct 19, 2023 | 40.51 | 40.73 | 40.38 | 40.49 | 4,440,317 | -0.55(-1.35%) |
Oct 18, 2023 | 41.29 | 41.36 | 40.96 | 41.05 | 2,223,938 | -0.72(-1.72%) |
Oct 17, 2023 | 41.50 | 41.92 | 41.47 | 41.76 | 1,734,659 | -0.30(-0.72%) |
Oct 16, 2023 | 41.62 | 42.21 | 41.45 | 42.07 | 2,333,526 | +0.12(+0.28%) |
Oct 13, 2023 | 41.90 | 42.22 | 41.79 | 41.95 | 1,753,332 | -0.27(-0.64%) |
Oct 12, 2023 | 43.08 | 43.13 | 42.15 | 42.22 | 2,681,363 | -0.78(-1.81%) |
Oct 11, 2023 | 43.05 | 43.30 | 42.84 | 43.00 | 2,751,173 | +0.33(+0.77%) |
Oct 10, 2023 | 42.16 | 42.75 | 42.16 | 42.67 | 5,483,998 | +0.81(+1.93%) |
Oct 09, 2023 | 41.52 | 41.89 | 41.48 | 41.86 | 1,808,630 | -0.04(-0.09%) |
Oct 06, 2023 | 41.18 | 42.02 | 41.18 | 41.90 | 3,643,604 | +0.91(+2.23%) |
Oct 05, 2023 | 40.81 | 41.02 | 40.65 | 40.99 | 1,701,799 | +0.23(+0.57%) |
Oct 04, 2023 | 40.88 | 40.95 | 40.68 | 40.75 | 2,426,566 | -0.29(-0.71%) |
Oct 03, 2023 | 41.01 | 41.19 | 40.95 | 41.05 | 4,012,341 | -0.83(-1.97%) |
Oct 02, 2023 | 41.96 | 42.10 | 41.74 | 41.87 | 3,604,397 | -0.19(-0.46%) |
Sep 29, 2023 | 42.42 | 42.46 | 41.98 | 42.07 | 2,625,062 | +0.32(+0.77%) |
Sep 28, 2023 | 41.49 | 41.76 | 41.38 | 41.75 | 3,758,153 | -0.09(-0.21%) |
Sep 27, 2023 | 41.84 | 41.90 | 41.57 | 41.83 | 3,785,370 | +0.14(+0.33%) |
Sep 26, 2023 | 41.73 | 41.94 | 41.63 | 41.70 | 3,813,683 | -0.49(-1.15%) |
Sep 25, 2023 | 41.92 | 42.20 | 42.13 | 42.18 | 5,723,224 | -0.60(-1.41%) |
Sep 22, 2023 | 42.98 | 43.00 | 42.71 | 42.79 | 3,796,165 | +1.30(+3.14%) |
Sep 21, 2023 | 41.48 | 41.65 | 41.43 | 41.48 | 1,893,003 | -0.82(-1.93%) |
Sep 20, 2023 | 42.62 | 42.79 | 42.30 | 42.30 | 1,853,879 | -0.32(-0.75%) |
Sep 19, 2023 | 42.82 | 42.95 | 42.57 | 42.62 | 1,947,509 | -0.27(-0.63%) |
Sep 18, 2023 | 42.76 | 42.91 | 42.55 | 42.89 | 2,118,385 | -0.08(-0.18%) |
Sep 15, 2023 | 43.12 | 43.21 | 42.85 | 42.97 | 1,964,562 | -0.28(-0.65%) |
Sep 14, 2023 | 43.16 | 43.38 | 43.03 | 43.25 | 2,059,513 | +0.23(+0.54%) |
Sep 13, 2023 | 43.05 | 43.21 | 42.95 | 43.02 | 1,302,114 | -0.33(-0.76%) |
Sep 12, 2023 | 43.08 | 43.50 | 43.08 | 43.35 | 3,287,251 | +0.00(+0.00%) |
Sep 11, 2023 | 43.40 | 43.52 | 43.13 | 43.35 | 2,882,481 | +0.70(+1.64%) |
Sep 08, 2023 | 42.67 | 42.80 | 42.40 | 42.65 | 2,927,240 | -0.10(-0.23%) |
Sep 07, 2023 | 43.02 | 43.02 | 42.56 | 42.75 | 4,814,264 | -1.31(-2.98%) |
Sep 06, 2023 | 44.08 | 44.49 | 43.93 | 44.06 | 1,410,227 | +0.02(+0.04%) |
Sep 05, 2023 | 44.24 | 44.31 | 43.91 | 44.04 | 2,618,171 | -0.55(-1.24%) |
Sep 01, 2023 | 44.38 | 45.13 | 44.35 | 44.59 | 3,828,701 | +0.95(+2.18%) |
Aug 31, 2023 | 43.80 | 43.88 | 43.46 | 43.64 | 3,255,868 | -0.45(-1.01%) |
Aug 30, 2023 | 43.78 | 44.17 | 43.72 | 44.09 | 5,056,018 | -0.24(-0.55%) |
Aug 29, 2023 | 43.95 | 44.43 | 43.73 | 44.33 | 4,705,981 | +0.94(+2.17%) |
Aug 28, 2023 | 43.15 | 43.53 | 43.00 | 43.39 | 3,396,216 | +0.86(+2.03%) |
Aug 25, 2023 | 42.57 | 42.58 | 42.02 | 42.52 | 2,235,712 | +0.00(+0.00%) |
Aug 24, 2023 | 42.77 | 42.93 | 42.43 | 42.52 | 3,717,224 | +0.04(+0.09%) |
Aug 23, 2023 | 42.02 | 42.59 | 41.99 | 42.48 | 3,896,068 | +0.58(+1.39%) |
Aug 22, 2023 | 42.24 | 42.31 | 41.76 | 41.90 | 4,375,538 | -0.12(-0.28%) |
Aug 21, 2023 | 41.75 | 42.03 | 41.61 | 42.02 | 4,979,430 | -0.08(-0.18%) |
Aug 18, 2023 | 42.08 | 42.29 | 41.90 | 42.10 | 3,820,296 | -1.03(-2.39%) |
Aug 17, 2023 | 43.65 | 43.69 | 43.05 | 43.13 | 4,134,398 | +0.43(+1.00%) |
Aug 16, 2023 | 42.76 | 43.04 | 42.63 | 42.70 | 3,307,575 | -0.80(-1.83%) |
Aug 15, 2023 | 43.92 | 43.92 | 43.38 | 43.49 | 13,117,155 | -0.73(-1.65%) |
Aug 14, 2023 | 43.98 | 44.39 | 43.74 | 44.22 | 3,432,905 | -0.32(-0.72%) |
Aug 11, 2023 | 44.73 | 44.75 | 44.21 | 44.54 | 3,146,091 | -1.34(-2.92%) |
Aug 10, 2023 | 46.05 | 46.70 | 45.73 | 45.88 | 3,476,596 | +0.32(+0.70%) |
Aug 09, 2023 | 45.80 | 45.88 | 45.23 | 45.56 | 2,191,475 | +0.16(+0.34%) |
Aug 08, 2023 | 45.19 | 45.46 | 44.91 | 45.41 | 4,800,304 | -0.74(-1.60%) |
Aug 07, 2023 | 46.59 | 46.59 | 45.83 | 46.15 | 2,954,019 | -0.45(-0.96%) |
Aug 04, 2023 | 47.07 | 47.15 | 46.52 | 46.59 | 5,831,838 | -0.49(-1.03%) |
Aug 03, 2023 | 46.78 | 47.31 | 46.71 | 47.08 | 5,093,543 | +1.11(+2.41%) |
Aug 02, 2023 | 46.55 | 46.57 | 45.84 | 45.97 | 4,531,434 | -1.36(-2.87%) |
Aug 01, 2023 | 47.58 | 47.70 | 47.23 | 47.33 | 3,526,686 | -1.06(-2.19%) |
Jul 31, 2023 | 48.02 | 48.53 | 47.84 | 48.39 | 4,330,987 | +0.31(+0.65%) |
Jul 28, 2023 | 47.50 | 48.09 | 47.42 | 48.08 | 3,639,236 | +2.43(+5.32%) |
Jul 27, 2023 | 46.33 | 46.36 | 45.57 | 45.65 | 2,716,761 | -0.67(-1.45%) |
Jul 26, 2023 | 45.44 | 46.40 | 45.43 | 46.32 | 5,279,499 | +0.70(+1.53%) |
Jul 25, 2023 | 46.24 | 46.41 | 45.57 | 45.62 | 3,876,462 | +0.54(+1.21%) |
Jul 24, 2023 | 43.90 | 45.43 | 43.78 | 45.08 | 15,183,989 | +0.98(+2.23%) |
Jul 21, 2023 | 44.42 | 44.49 | 43.99 | 44.10 | 1,924,921 | -0.01(-0.02%) |
Jul 20, 2023 | 44.12 | 44.33 | 43.96 | 44.11 | 3,250,474 | -0.20(-0.46%) |
Jul 19, 2023 | 44.56 | 44.90 | 44.28 | 44.31 | 3,291,466 | +0.17(+0.37%) |
Jul 18, 2023 | 44.48 | 44.61 | 43.86 | 44.15 | 3,000,753 | -0.92(-2.05%) |
Jul 17, 2023 | 44.83 | 45.17 | 44.51 | 45.07 | 2,558,379 | -0.25(-0.56%) |
Jul 14, 2023 | 45.52 | 45.54 | 45.20 | 45.32 | 3,515,311 | -0.79(-1.71%) |
Jul 13, 2023 | 45.59 | 46.18 | 45.59 | 46.11 | 6,725,363 | +0.93(+2.06%) |
Jul 12, 2023 | 44.70 | 45.30 | 44.63 | 45.18 | 5,876,078 | +1.15(+2.60%) |
Jul 11, 2023 | 43.82 | 44.10 | 43.50 | 44.03 | 4,412,001 | +0.37(+0.85%) |
Jul 10, 2023 | 43.26 | 43.80 | 43.20 | 43.66 | 4,222,613 | +0.01(+0.02%) |
Jul 07, 2023 | 43.00 | 43.90 | 42.98 | 43.65 | 3,705,224 | +0.90(+2.11%) |
Jul 06, 2023 | 42.87 | 43.03 | 42.53 | 42.75 | 3,311,473 | -1.08(-2.46%) |
Jul 05, 2023 | 43.88 | 43.95 | 43.65 | 43.82 | 2,914,719 | -0.36(-0.81%) |
Jul 03, 2023 | 44.28 | 44.59 | 44.07 | 44.18 | 2,914,224 | +0.71(+1.63%) |
Jun 30, 2023 | 43.44 | 43.69 | 43.32 | 43.48 | 6,984,181 | +0.43(+0.99%) |
Jun 29, 2023 | 43.02 | 43.14 | 42.94 | 43.05 | 4,696,383 | -0.66(-1.51%) |
Jun 28, 2023 | 43.72 | 43.72 | 43.41 | 43.71 | 2,968,048 | -0.35(-0.79%) |
Jun 27, 2023 | 43.85 | 44.09 | 43.80 | 44.06 | 2,899,795 | +0.95(+2.21%) |
Jun 26, 2023 | 43.16 | 43.43 | 43.07 | 43.11 | 1,546,946 | +0.17(+0.41%) |
Jun 23, 2023 | 43.17 | 43.24 | 42.79 | 42.93 | 2,883,649 | -0.92(-2.10%) |
Jun 22, 2023 | 43.87 | 43.99 | 43.59 | 43.85 | 2,231,563 | -0.17(-0.40%) |
Jun 21, 2023 | 44.14 | 44.35 | 43.88 | 44.03 | 2,760,357 | -0.38(-0.85%) |
Jun 20, 2023 | 45.03 | 45.11 | 44.34 | 44.41 | 4,955,198 | -1.89(-4.07%) |
Jun 16, 2023 | 46.88 | 46.88 | 46.11 | 46.29 | 3,810,573 | -0.13(-0.27%) |
Jun 15, 2023 | 46.25 | 46.42 | 45.99 | 46.42 | 4,508,560 | +0.90(+1.99%) |
Jun 14, 2023 | 44.85 | 45.73 | 44.85 | 45.52 | 8,073,648 | +0.70(+1.56%) |
Jun 13, 2023 | 44.87 | 45.17 | 44.71 | 44.82 | 3,354,793 | +0.61(+1.38%) |
Jun 12, 2023 | 44.40 | 44.43 | 44.19 | 44.20 | 2,792,561 | +0.00(+0.00%) |
Jun 09, 2023 | 44.41 | 44.57 | 44.18 | 44.20 | 4,418,668 | -0.06(-0.13%) |
Jun 08, 2023 | 44.00 | 44.39 | 44.00 | 44.26 | 1,736,662 | +0.52(+1.18%) |
Jun 07, 2023 | 43.99 | 44.40 | 43.68 | 43.75 | 3,352,678 | -0.20(-0.45%) |
Jun 06, 2023 | 43.11 | 44.07 | 43.02 | 43.94 | 3,361,841 | +0.65(+1.50%) |
Jun 05, 2023 | 43.25 | 43.42 | 43.02 | 43.29 | 3,176,420 | -0.20(-0.46%) |
Jun 02, 2023 | 43.43 | 43.79 | 43.43 | 43.50 | 6,646,096 | +1.13(+2.66%) |
Jun 01, 2023 | 41.35 | 42.50 | 41.30 | 42.37 | 5,863,913 | +1.05(+2.54%) |
May 31, 2023 | 41.28 | 41.37 | 40.68 | 41.32 | 5,326,539 | -0.18(-0.44%) |
May 30, 2023 | 42.05 | 42.16 | 41.31 | 41.50 | 4,151,167 | -1.19(-2.80%) |
May 26, 2023 | 42.22 | 42.83 | 42.14 | 42.69 | 3,653,756 | +0.75(+1.80%) |
May 25, 2023 | 42.43 | 42.51 | 41.87 | 41.94 | 4,850,358 | -0.86(-2.01%) |
May 24, 2023 | 43.12 | 43.28 | 42.69 | 42.80 | 4,299,085 | -0.79(-1.82%) |
May 23, 2023 | 44.05 | 44.15 | 43.58 | 43.59 | 3,123,988 | -1.23(-2.75%) |
May 22, 2023 | 44.75 | 45.22 | 44.75 | 44.82 | 2,206,137 | +0.62(+1.41%) |
May 19, 2023 | 44.17 | 44.31 | 44.04 | 44.20 | 3,052,304 | -0.15(-0.34%) |
May 18, 2023 | 44.93 | 45.00 | 44.13 | 44.36 | 3,646,283 | -0.80(-1.78%) |
May 17, 2023 | 44.76 | 45.19 | 44.72 | 45.16 | 3,314,952 | -0.32(-0.71%) |
May 16, 2023 | 45.22 | 45.60 | 45.19 | 45.48 | 3,477,660 | -0.46(-1.00%) |
May 15, 2023 | 45.24 | 46.03 | 45.11 | 45.94 | 5,671,777 | +1.78(+4.02%) |
May 12, 2023 | 44.61 | 44.61 | 44.06 | 44.16 | 4,297,587 | -1.15(-2.53%) |
May 11, 2023 | 44.83 | 45.36 | 44.76 | 45.31 | 5,796,804 | +0.35(+0.79%) |
May 10, 2023 | 44.83 | 45.13 | 44.66 | 44.96 | 5,303,288 | -0.17(-0.38%) |
May 09, 2023 | 44.81 | 45.21 | 44.75 | 45.13 | 4,295,777 | -0.73(-1.58%) |
May 08, 2023 | 46.08 | 46.08 | 45.70 | 45.86 | 2,153,554 | +0.11(+0.23%) |
May 05, 2023 | 45.49 | 45.82 | 45.27 | 45.75 | 2,358,822 | +0.50(+1.10%) |
May 04, 2023 | 45.01 | 45.45 | 45.01 | 45.25 | 3,811,701 | +0.75(+1.70%) |
May 03, 2023 | 44.54 | 44.75 | 44.35 | 44.50 | 3,808,976 | -0.09(-0.19%) |
May 02, 2023 | 45.01 | 45.01 | 44.33 | 44.58 | 3,348,822 | -0.83(-1.83%) |