Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 47.00 | 47.28 | 46.78 | 47.13 | 2,127,822 | +0.14(+0.30%) |
Sep 27, 2024 | 46.79 | 47.07 | 46.66 | 46.99 | 951,725 | +0.33(+0.71%) |
Sep 26, 2024 | 47.35 | 47.40 | 46.53 | 46.66 | 2,616,995 | -0.63(-1.33%) |
Sep 25, 2024 | 47.51 | 47.61 | 47.19 | 47.29 | 1,157,194 | -0.19(-0.40%) |
Sep 24, 2024 | 47.89 | 47.90 | 47.33 | 47.48 | 953,832 | -0.17(-0.36%) |
Sep 23, 2024 | 47.19 | 47.77 | 47.07 | 47.65 | 1,339,515 | +0.48(+1.02%) |
Sep 20, 2024 | 47.19 | 47.28 | 46.91 | 47.17 | 895,908 | -0.02(-0.04%) |
Sep 19, 2024 | 47.80 | 47.81 | 47.09 | 47.19 | 1,697,073 | -0.17(-0.36%) |
Sep 18, 2024 | 47.58 | 47.96 | 47.25 | 47.36 | 891,157 | -0.20(-0.42%) |
Sep 17, 2024 | 47.77 | 47.90 | 47.42 | 47.56 | 1,609,798 | -0.03(-0.06%) |
Sep 16, 2024 | 47.57 | 47.66 | 47.33 | 47.59 | 1,094,374 | +0.19(+0.40%) |
Sep 13, 2024 | 47.08 | 47.42 | 47.05 | 47.40 | 821,782 | +0.42(+0.89%) |
Sep 12, 2024 | 46.74 | 47.16 | 46.61 | 46.98 | 1,932,217 | +0.41(+0.88%) |
Sep 11, 2024 | 46.43 | 46.84 | 46.21 | 46.57 | 1,045,543 | +0.01(+0.02%) |
Sep 10, 2024 | 46.36 | 46.70 | 46.06 | 46.56 | 819,611 | +0.25(+0.54%) |
Sep 09, 2024 | 46.54 | 46.68 | 46.30 | 46.31 | 940,932 | +0.01(+0.02%) |
Sep 06, 2024 | 46.77 | 46.94 | 46.18 | 46.30 | 1,059,791 | -0.35(-0.75%) |
Sep 05, 2024 | 46.84 | 46.97 | 46.60 | 46.65 | 955,946 | +0.13(+0.28%) |
Sep 04, 2024 | 46.66 | 47.10 | 46.47 | 46.52 | 1,054,939 | -0.17(-0.36%) |
Sep 03, 2024 | 47.00 | 47.06 | 46.27 | 46.69 | 1,374,100 | -0.64(-1.35%) |
Aug 30, 2024 | 46.94 | 47.35 | 46.94 | 47.33 | 721,977 | +0.10(+0.21%) |
Aug 29, 2024 | 46.65 | 47.27 | 46.54 | 47.23 | 1,564,064 | +1.10(+2.38%) |
Aug 28, 2024 | 46.61 | 46.66 | 45.97 | 46.13 | 1,280,307 | -0.38(-0.82%) |
Aug 27, 2024 | 47.04 | 47.06 | 46.45 | 46.51 | 1,497,135 | -0.62(-1.32%) |
Aug 26, 2024 | 47.00 | 47.40 | 46.88 | 47.13 | 892,589 | +0.16(+0.34%) |
Aug 23, 2024 | 46.70 | 46.97 | 46.59 | 46.97 | 1,350,431 | +0.43(+0.92%) |
Aug 22, 2024 | 46.64 | 46.73 | 46.45 | 46.54 | 944,541 | -0.01(-0.02%) |
Aug 21, 2024 | 46.55 | 46.72 | 46.33 | 46.55 | 1,805,870 | +0.19(+0.41%) |
Aug 20, 2024 | 47.14 | 47.15 | 46.32 | 46.36 | 1,475,812 | -0.72(-1.53%) |
Aug 19, 2024 | 47.00 | 47.27 | 46.89 | 47.08 | 1,647,653 | +0.21(+0.45%) |
Aug 16, 2024 | 46.05 | 46.90 | 46.05 | 46.87 | 1,183,781 | +0.75(+1.63%) |
Aug 15, 2024 | 45.72 | 46.35 | 45.64 | 46.12 | 1,874,859 | +0.54(+1.18%) |
Aug 14, 2024 | 44.85 | 45.72 | 44.69 | 45.58 | 1,270,606 | +0.92(+2.06%) |
Aug 13, 2024 | 44.65 | 44.78 | 44.21 | 44.66 | 2,884,304 | -0.11(-0.25%) |
Aug 12, 2024 | 45.71 | 45.91 | 44.63 | 44.77 | 2,204,177 | -0.85(-1.86%) |
Aug 09, 2024 | 46.34 | 46.38 | 45.25 | 45.62 | 1,126,234 | -0.68(-1.47%) |
Aug 08, 2024 | 45.75 | 46.37 | 45.54 | 46.30 | 1,978,731 | +0.82(+1.80%) |
Aug 07, 2024 | 46.32 | 46.59 | 45.43 | 45.48 | 1,248,935 | -0.34(-0.75%) |
Aug 06, 2024 | 45.48 | 46.11 | 45.15 | 45.82 | 2,591,347 | +1.02(+2.27%) |
Aug 05, 2024 | 44.69 | 45.34 | 44.06 | 44.80 | 1,737,116 | -1.31(-2.85%) |
Aug 02, 2024 | 46.55 | 46.64 | 45.30 | 46.12 | 3,361,731 | -0.84(-1.79%) |
Aug 01, 2024 | 47.26 | 47.32 | 46.49 | 46.96 | 1,783,688 | -0.15(-0.31%) |
Jul 31, 2024 | 47.66 | 47.68 | 47.10 | 47.11 | 955,194 | -0.24(-0.52%) |
Jul 30, 2024 | 47.19 | 47.35 | 46.80 | 47.35 | 1,334,730 | +0.30(+0.65%) |
Jul 29, 2024 | 47.28 | 47.33 | 46.76 | 47.05 | 714,256 | -0.08(-0.17%) |
Jul 26, 2024 | 46.80 | 47.42 | 46.80 | 47.13 | 1,394,842 | +0.37(+0.80%) |
Jul 25, 2024 | 47.17 | 47.34 | 46.75 | 46.75 | 1,230,560 | -0.27(-0.58%) |
Jul 24, 2024 | 48.01 | 48.01 | 47.03 | 47.03 | 1,937,011 | -0.88(-1.84%) |
Jul 23, 2024 | 48.24 | 48.24 | 47.82 | 47.91 | 1,583,535 | -0.24(-0.51%) |
Jul 22, 2024 | 47.98 | 48.34 | 47.84 | 48.15 | 1,510,017 | +0.20(+0.41%) |
Jul 19, 2024 | 48.17 | 48.44 | 47.84 | 47.96 | 1,683,809 | -0.07(-0.14%) |
Jul 18, 2024 | 47.96 | 48.30 | 47.84 | 48.03 | 1,706,973 | +0.20(+0.41%) |
Jul 17, 2024 | 47.99 | 48.26 | 47.82 | 47.83 | 1,279,762 | -0.06(-0.12%) |
Jul 16, 2024 | 47.73 | 47.99 | 47.56 | 47.89 | 1,679,384 | +0.17(+0.35%) |
Jul 15, 2024 | 47.62 | 47.89 | 47.35 | 47.72 | 1,158,727 | +0.26(+0.56%) |
Jul 12, 2024 | 47.49 | 47.54 | 47.18 | 47.46 | 1,183,109 | +0.15(+0.31%) |
Jul 11, 2024 | 47.35 | 47.35 | 47.07 | 47.31 | 1,531,607 | +0.16(+0.33%) |
Jul 10, 2024 | 47.21 | 47.30 | 47.09 | 47.16 | 706,378 | -0.20(-0.41%) |
Jul 09, 2024 | 47.13 | 47.48 | 46.97 | 47.35 | 1,165,292 | +0.11(+0.23%) |
Jul 08, 2024 | 47.24 | 47.42 | 47.13 | 47.24 | 1,187,808 | +0.05(+0.10%) |
Jul 05, 2024 | 47.69 | 47.71 | 47.05 | 47.19 | 717,621 | -0.40(-0.84%) |
Jul 03, 2024 | 47.28 | 47.77 | 47.28 | 47.60 | 719,716 | +0.32(+0.68%) |
Jul 02, 2024 | 47.19 | 47.55 | 47.13 | 47.27 | 959,456 | +0.08(+0.17%) |
Jul 01, 2024 | 47.12 | 47.20 | 46.79 | 47.19 | 1,145,249 | +0.19(+0.40%) |
Jun 28, 2024 | 46.86 | 47.17 | 46.63 | 47.01 | 1,406,318 | +0.27(+0.59%) |
Jun 27, 2024 | 46.73 | 46.87 | 46.51 | 46.73 | 929,000 | +0.06(+0.13%) |
Jun 26, 2024 | 46.69 | 46.71 | 46.40 | 46.68 | 1,111,718 | -0.02(-0.04%) |
Jun 25, 2024 | 46.49 | 46.72 | 46.37 | 46.69 | 961,461 | +0.13(+0.27%) |
Jun 24, 2024 | 45.87 | 46.71 | 45.87 | 46.57 | 2,008,765 | +0.76(+1.67%) |
Jun 21, 2024 | 45.68 | 45.98 | 45.64 | 45.80 | 1,280,217 | +0.15(+0.32%) |
Jun 20, 2024 | 45.22 | 45.66 | 45.16 | 45.66 | 1,261,701 | +0.50(+1.11%) |
Jun 18, 2024 | 45.36 | 45.61 | 45.06 | 45.16 | 906,236 | +0.00(+0.00%) |
Jun 17, 2024 | 44.76 | 45.33 | 44.69 | 45.16 | 780,921 | +0.44(+0.99%) |
Jun 14, 2024 | 45.14 | 45.25 | 44.68 | 44.72 | 1,372,924 | -0.49(-1.08%) |
Jun 13, 2024 | 45.51 | 45.51 | 45.19 | 45.21 | 763,554 | -0.30(-0.67%) |
Jun 12, 2024 | 45.77 | 45.84 | 45.42 | 45.51 | 874,466 | -0.01(-0.02%) |
Jun 11, 2024 | 46.05 | 46.09 | 45.51 | 45.52 | 1,045,507 | -0.51(-1.11%) |
Jun 10, 2024 | 45.42 | 46.10 | 45.33 | 46.03 | 1,078,336 | +0.74(+1.64%) |
Jun 07, 2024 | 45.21 | 45.52 | 44.97 | 45.28 | 1,269,252 | +0.06(+0.13%) |
Jun 06, 2024 | 44.74 | 45.25 | 44.73 | 45.23 | 1,025,420 | +0.36(+0.81%) |
Jun 05, 2024 | 44.58 | 44.95 | 44.25 | 44.86 | 797,041 | +0.43(+0.97%) |
Jun 04, 2024 | 44.19 | 44.53 | 43.76 | 44.43 | 1,229,816 | +0.11(+0.24%) |
Jun 03, 2024 | 44.99 | 44.99 | 44.11 | 44.32 | 1,314,507 | -0.63(-1.39%) |
May 31, 2024 | 44.29 | 44.95 | 44.17 | 44.95 | 1,244,226 | +0.83(+1.89%) |
May 30, 2024 | 44.25 | 44.41 | 44.05 | 44.12 | 1,541,123 | -0.23(-0.51%) |
May 29, 2024 | 44.74 | 44.74 | 44.21 | 44.34 | 704,669 | -0.29(-0.66%) |
May 28, 2024 | 44.78 | 44.88 | 44.39 | 44.64 | 917,351 | +0.10(+0.22%) |
May 24, 2024 | 44.86 | 44.90 | 44.41 | 44.54 | 881,312 | +0.05(+0.11%) |
May 23, 2024 | 45.26 | 45.34 | 44.44 | 44.49 | 1,371,585 | -0.52(-1.15%) |
May 22, 2024 | 45.86 | 45.93 | 44.96 | 45.01 | 1,251,662 | -0.82(-1.80%) |
May 21, 2024 | 46.07 | 46.12 | 45.74 | 45.83 | 967,776 | -0.26(-0.57%) |
May 20, 2024 | 45.84 | 46.12 | 45.63 | 46.10 | 1,239,645 | +0.36(+0.79%) |
May 17, 2024 | 45.29 | 45.75 | 44.98 | 45.73 | 1,416,709 | +0.44(+0.97%) |
May 16, 2024 | 45.65 | 45.74 | 45.25 | 45.29 | 1,637,156 | -0.44(-0.96%) |
May 15, 2024 | 45.80 | 45.92 | 45.37 | 45.73 | 1,199,934 | -0.03(-0.06%) |
May 14, 2024 | 45.53 | 45.76 | 45.35 | 45.76 | 1,857,167 | +0.40(+0.89%) |
May 13, 2024 | 45.92 | 46.01 | 45.31 | 45.36 | 1,204,798 | -0.38(-0.84%) |
May 10, 2024 | 46.08 | 46.10 | 45.59 | 45.74 | 1,175,946 | -0.30(-0.66%) |
May 09, 2024 | 46.07 | 46.23 | 45.98 | 46.05 | 1,672,509 | +0.04(+0.09%) |
May 08, 2024 | 45.66 | 46.01 | 45.56 | 46.01 | 1,869,553 | +0.30(+0.65%) |
May 07, 2024 | 45.67 | 45.81 | 45.51 | 45.71 | 1,704,108 | +0.12(+0.27%) |
May 06, 2024 | 45.58 | 45.66 | 45.40 | 45.59 | 1,190,123 | +0.15(+0.34%) |
May 03, 2024 | 45.26 | 45.44 | 44.99 | 45.43 | 1,297,164 | +0.39(+0.87%) |
May 02, 2024 | 44.88 | 45.21 | 44.82 | 45.04 | 1,646,171 | +0.33(+0.73%) |
May 01, 2024 | 45.07 | 45.13 | 44.57 | 44.71 | 2,319,344 | -0.33(-0.72%) |
Apr 30, 2024 | 45.79 | 45.79 | 45.03 | 45.04 | 1,490,524 | -0.75(-1.64%) |
Apr 29, 2024 | 45.70 | 45.81 | 45.63 | 45.79 | 806,139 | +0.14(+0.32%) |
Apr 26, 2024 | 45.51 | 45.64 | 45.32 | 45.64 | 910,274 | +0.15(+0.34%) |
Apr 25, 2024 | 45.35 | 45.69 | 45.23 | 45.49 | 1,361,799 | -0.13(-0.29%) |
Apr 24, 2024 | 45.49 | 45.62 | 45.21 | 45.62 | 1,487,399 | +0.22(+0.49%) |
Apr 23, 2024 | 45.36 | 45.57 | 45.20 | 45.40 | 1,179,000 | +0.08(+0.17%) |
Apr 22, 2024 | 45.14 | 45.43 | 44.92 | 45.33 | 1,586,055 | +0.21(+0.47%) |
Apr 19, 2024 | 44.51 | 45.37 | 44.47 | 45.12 | 1,268,038 | +0.59(+1.32%) |
Apr 18, 2024 | 44.37 | 44.76 | 44.19 | 44.53 | 1,588,899 | +0.38(+0.87%) |
Apr 17, 2024 | 43.85 | 44.35 | 43.77 | 44.15 | 1,253,055 | +0.41(+0.94%) |
Apr 16, 2024 | 44.04 | 44.05 | 43.61 | 43.73 | 1,119,057 | -0.26(-0.59%) |
Apr 15, 2024 | 44.86 | 44.86 | 43.96 | 43.99 | 1,615,948 | -0.65(-1.46%) |
Apr 12, 2024 | 45.37 | 45.57 | 44.52 | 44.65 | 1,619,654 | -0.53(-1.17%) |
Apr 11, 2024 | 45.29 | 45.29 | 44.88 | 45.17 | 1,612,943 | -0.02(-0.04%) |
Apr 10, 2024 | 45.54 | 45.57 | 45.16 | 45.19 | 1,697,473 | -0.33(-0.72%) |
Apr 09, 2024 | 45.98 | 46.01 | 45.49 | 45.52 | 945,805 | -0.36(-0.77%) |
Apr 08, 2024 | 45.83 | 46.16 | 45.83 | 45.87 | 1,768,220 | -0.04(-0.08%) |
Apr 05, 2024 | 45.99 | 46.11 | 45.80 | 45.91 | 1,605,587 | -0.12(-0.27%) |
Apr 04, 2024 | 46.36 | 46.57 | 46.01 | 46.04 | 1,691,984 | -0.25(-0.54%) |
Apr 03, 2024 | 46.11 | 46.37 | 46.00 | 46.29 | 1,070,970 | +0.42(+0.92%) |
Apr 02, 2024 | 45.76 | 45.94 | 45.66 | 45.87 | 1,048,594 | +0.25(+0.55%) |
Apr 01, 2024 | 45.66 | 45.74 | 45.41 | 45.62 | 869,748 | +0.03(+0.06%) |
Mar 28, 2024 | 45.39 | 45.67 | 45.29 | 45.59 | 1,207,371 | +0.36(+0.79%) |
Mar 27, 2024 | 45.06 | 45.27 | 45.05 | 45.23 | 790,535 | +0.23(+0.51%) |
Mar 26, 2024 | 45.20 | 45.31 | 44.93 | 45.00 | 591,281 | -0.11(-0.23%) |
Mar 25, 2024 | 45.22 | 45.58 | 45.05 | 45.11 | 1,022,850 | -0.02(-0.04%) |
Mar 22, 2024 | 45.59 | 45.62 | 45.13 | 45.13 | 927,634 | -0.43(-0.95%) |
Mar 21, 2024 | 45.50 | 45.62 | 45.32 | 45.56 | 916,078 | +0.12(+0.25%) |
Mar 20, 2024 | 45.10 | 45.44 | 45.06 | 45.44 | 826,864 | +0.22(+0.49%) |
Mar 19, 2024 | 44.90 | 45.22 | 44.76 | 45.22 | 1,139,585 | +0.34(+0.75%) |
Mar 18, 2024 | 44.82 | 44.89 | 44.68 | 44.89 | 859,611 | +0.10(+0.21%) |
Mar 15, 2024 | 44.34 | 44.84 | 44.29 | 44.79 | 1,452,290 | +0.43(+0.97%) |
Mar 14, 2024 | 45.05 | 45.05 | 44.26 | 44.36 | 1,153,352 | -0.54(-1.20%) |
Mar 13, 2024 | 45.10 | 45.23 | 44.79 | 44.89 | 940,815 | +0.07(+0.15%) |
Mar 12, 2024 | 44.84 | 44.92 | 44.71 | 44.83 | 829,949 | +0.12(+0.28%) |
Mar 11, 2024 | 44.64 | 44.80 | 44.32 | 44.70 | 818,025 | +0.12(+0.26%) |
Mar 08, 2024 | 44.86 | 44.93 | 44.54 | 44.59 | 1,162,675 | -0.35(-0.77%) |
Mar 07, 2024 | 45.02 | 45.19 | 44.84 | 44.93 | 809,416 | -0.13(-0.30%) |
Mar 06, 2024 | 44.70 | 45.23 | 44.68 | 45.07 | 1,258,957 | +0.52(+1.16%) |
Mar 05, 2024 | 44.26 | 44.77 | 44.20 | 44.55 | 1,053,618 | +0.23(+0.52%) |
Mar 04, 2024 | 44.29 | 44.50 | 44.16 | 44.32 | 1,349,304 | -0.10(-0.22%) |
Mar 01, 2024 | 44.00 | 44.43 | 43.98 | 44.41 | 806,541 | +0.53(+1.20%) |
Feb 29, 2024 | 43.73 | 44.01 | 43.67 | 43.89 | 969,383 | +0.25(+0.57%) |
Feb 28, 2024 | 44.02 | 44.33 | 43.59 | 43.64 | 832,624 | -0.44(-1.00%) |
Feb 27, 2024 | 43.98 | 44.29 | 43.94 | 44.08 | 1,299,219 | +0.16(+0.37%) |
Feb 26, 2024 | 44.19 | 44.35 | 43.89 | 43.92 | 2,288,092 | -0.38(-0.87%) |
Feb 23, 2024 | 44.08 | 44.44 | 44.04 | 44.30 | 884,245 | +0.11(+0.24%) |
Feb 22, 2024 | 44.14 | 44.34 | 43.88 | 44.19 | 1,904,813 | +0.51(+1.17%) |
Feb 21, 2024 | 43.56 | 43.98 | 43.56 | 43.68 | 1,937,295 | +0.16(+0.38%) |
Feb 20, 2024 | 43.10 | 43.68 | 42.92 | 43.52 | 1,738,919 | +0.38(+0.89%) |
Feb 16, 2024 | 42.57 | 43.31 | 42.50 | 43.14 | 1,044,025 | +0.42(+0.99%) |
Feb 15, 2024 | 41.87 | 42.90 | 41.87 | 42.71 | 1,422,473 | +0.84(+2.00%) |
Feb 14, 2024 | 41.83 | 42.04 | 41.64 | 41.88 | 1,188,067 | +0.24(+0.58%) |
Feb 13, 2024 | 42.05 | 42.10 | 41.58 | 41.64 | 1,426,982 | -0.47(-1.12%) |
Feb 12, 2024 | 41.67 | 42.23 | 41.65 | 42.11 | 1,468,983 | +0.50(+1.20%) |
Feb 09, 2024 | 41.84 | 41.89 | 41.35 | 41.61 | 1,192,100 | -0.10(-0.23%) |
Feb 08, 2024 | 41.42 | 41.71 | 41.32 | 41.71 | 1,953,689 | +0.28(+0.67%) |
Feb 07, 2024 | 41.51 | 41.58 | 41.32 | 41.43 | 1,898,866 | +0.02(+0.05%) |
Feb 06, 2024 | 41.63 | 41.69 | 41.34 | 41.41 | 1,249,095 | -0.21(-0.50%) |
Feb 05, 2024 | 41.62 | 41.82 | 41.34 | 41.62 | 1,308,053 | -0.10(-0.25%) |
Feb 02, 2024 | 41.94 | 41.95 | 41.56 | 41.72 | 2,111,657 | -0.35(-0.83%) |
Feb 01, 2024 | 42.09 | 42.64 | 41.87 | 42.07 | 2,246,744 | +0.24(+0.56%) |
Jan 31, 2024 | 42.36 | 42.45 | 41.82 | 41.83 | 1,138,982 | -0.57(-1.35%) |
Jan 30, 2024 | 42.28 | 42.46 | 42.17 | 42.41 | 1,233,326 | +0.04(+0.09%) |
Jan 29, 2024 | 42.11 | 42.37 | 41.87 | 42.37 | 1,659,736 | +0.26(+0.63%) |
Jan 26, 2024 | 41.52 | 42.11 | 41.52 | 42.11 | 1,565,365 | +0.50(+1.20%) |
Jan 25, 2024 | 41.15 | 41.61 | 41.09 | 41.61 | 1,327,843 | +0.56(+1.35%) |
Jan 24, 2024 | 41.08 | 41.24 | 40.88 | 41.05 | 1,136,113 | +0.14(+0.35%) |
Jan 23, 2024 | 40.82 | 40.98 | 40.69 | 40.91 | 1,013,095 | +0.09(+0.23%) |
Jan 22, 2024 | 40.31 | 40.97 | 40.18 | 40.82 | 1,636,570 | +0.82(+2.05%) |
Jan 19, 2024 | 40.15 | 40.15 | 39.86 | 40.00 | 1,163,130 | -0.12(-0.30%) |
Jan 18, 2024 | 40.29 | 40.39 | 39.77 | 40.12 | 1,201,644 | -0.09(-0.23%) |
Jan 17, 2024 | 40.46 | 40.49 | 39.93 | 40.21 | 1,592,094 | -0.39(-0.95%) |
Jan 16, 2024 | 40.88 | 40.99 | 40.56 | 40.60 | 1,343,382 | -0.19(-0.46%) |
Jan 12, 2024 | 40.71 | 40.82 | 40.42 | 40.79 | 1,182,665 | +0.40(+1.00%) |
Jan 11, 2024 | 40.43 | 40.58 | 40.22 | 40.38 | 1,483,034 | +0.03(+0.07%) |
Jan 10, 2024 | 40.39 | 40.60 | 40.26 | 40.35 | 1,342,965 | -0.04(-0.09%) |
Jan 09, 2024 | 40.37 | 40.41 | 40.01 | 40.39 | 1,229,983 | +0.06(+0.14%) |
Jan 08, 2024 | 40.31 | 40.38 | 39.95 | 40.34 | 1,244,527 | -0.13(-0.33%) |
Jan 05, 2024 | 40.24 | 40.70 | 40.24 | 40.47 | 1,516,485 | +0.28(+0.70%) |
Jan 04, 2024 | 40.57 | 40.83 | 40.17 | 40.18 | 2,003,828 | -0.24(-0.61%) |
Jan 03, 2024 | 40.16 | 40.63 | 40.04 | 40.43 | 1,911,729 | +0.37(+0.92%) |
Jan 02, 2024 | 40.18 | 40.30 | 39.88 | 40.06 | 1,798,615 | +0.04(+0.09%) |
Dec 29, 2023 | 40.15 | 40.18 | 39.98 | 40.02 | 1,004,997 | -0.06(-0.14%) |
Dec 28, 2023 | 39.95 | 40.25 | 39.86 | 40.08 | 1,059,878 | +0.03(+0.07%) |
Dec 27, 2023 | 40.10 | 40.15 | 39.87 | 40.05 | 1,023,341 | +0.01(+0.02%) |
Dec 26, 2023 | 40.08 | 40.22 | 39.93 | 40.04 | 857,104 | +0.12(+0.31%) |
Dec 22, 2023 | 40.14 | 40.41 | 39.91 | 39.92 | 884,955 | -0.19(-0.47%) |
Dec 21, 2023 | 39.90 | 40.38 | 39.90 | 40.11 | 1,857,054 | +0.27(+0.69%) |
Dec 20, 2023 | 40.09 | 40.27 | 39.84 | 39.84 | 1,630,069 | -0.16(-0.40%) |
Dec 19, 2023 | 39.73 | 40.09 | 39.68 | 40.00 | 1,343,207 | +0.28(+0.71%) |
Dec 18, 2023 | 39.74 | 40.03 | 39.59 | 39.71 | 1,583,589 | +0.18(+0.45%) |
Dec 15, 2023 | 39.99 | 39.99 | 39.35 | 39.54 | 2,849,472 | -0.36(-0.90%) |
Dec 14, 2023 | 39.72 | 40.27 | 39.71 | 39.89 | 2,143,458 | +0.54(+1.36%) |
Dec 13, 2023 | 38.80 | 39.45 | 38.65 | 39.36 | 2,128,983 | +0.51(+1.31%) |
Dec 12, 2023 | 39.06 | 39.06 | 38.65 | 38.85 | 1,875,244 | -0.33(-0.84%) |
Dec 11, 2023 | 39.79 | 39.86 | 39.13 | 39.18 | 2,100,145 | -0.63(-1.58%) |
Dec 08, 2023 | 39.97 | 40.11 | 39.77 | 39.81 | 1,606,080 | -0.08(-0.21%) |
Dec 07, 2023 | 40.30 | 40.48 | 39.80 | 39.89 | 1,311,727 | -0.34(-0.84%) |
Dec 06, 2023 | 41.09 | 41.15 | 40.21 | 40.23 | 1,562,497 | -0.88(-2.13%) |
Dec 05, 2023 | 41.42 | 41.56 | 41.01 | 41.11 | 1,110,669 | -0.45(-1.09%) |
Dec 04, 2023 | 41.52 | 41.76 | 41.36 | 41.56 | 1,407,431 | -0.14(-0.34%) |
Dec 01, 2023 | 41.46 | 41.82 | 41.37 | 41.70 | 2,291,549 | +0.23(+0.54%) |
Nov 30, 2023 | 41.03 | 41.54 | 40.98 | 41.47 | 2,427,867 | +0.57(+1.40%) |
Nov 29, 2023 | 40.70 | 41.07 | 40.52 | 40.90 | 1,442,351 | +0.40(+0.98%) |
Nov 28, 2023 | 40.58 | 40.65 | 40.32 | 40.50 | 1,278,531 | -0.02(-0.05%) |
Nov 27, 2023 | 40.57 | 40.69 | 40.31 | 40.52 | 1,289,845 | -0.14(-0.35%) |
Nov 24, 2023 | 40.53 | 40.88 | 40.51 | 40.66 | 493,903 | +0.16(+0.40%) |
Nov 22, 2023 | 40.01 | 40.55 | 39.83 | 40.50 | 1,166,750 | +0.26(+0.66%) |
Nov 21, 2023 | 40.11 | 40.44 | 39.99 | 40.24 | 1,794,473 | +0.03(+0.07%) |
Nov 20, 2023 | 40.34 | 40.46 | 40.07 | 40.21 | 1,141,436 | +0.02(+0.05%) |
Nov 17, 2023 | 39.41 | 40.27 | 39.41 | 40.19 | 1,792,968 | +0.90(+2.30%) |
Nov 16, 2023 | 39.72 | 39.80 | 39.21 | 39.29 | 1,280,719 | -0.49(-1.23%) |
Nov 15, 2023 | 39.67 | 40.14 | 39.63 | 39.78 | 1,827,251 | +0.07(+0.17%) |
Nov 14, 2023 | 39.65 | 39.80 | 39.25 | 39.71 | 1,642,137 | +0.53(+1.35%) |
Nov 13, 2023 | 39.09 | 39.29 | 38.84 | 39.19 | 1,867,975 | +0.23(+0.58%) |
Nov 10, 2023 | 38.98 | 39.26 | 38.90 | 38.96 | 1,684,266 | +0.14(+0.36%) |
Nov 09, 2023 | 39.26 | 39.26 | 38.77 | 38.82 | 1,588,410 | -0.08(-0.19%) |
Nov 08, 2023 | 39.45 | 39.51 | 38.80 | 38.90 | 2,159,323 | -0.77(-1.93%) |
Nov 07, 2023 | 39.63 | 39.68 | 39.40 | 39.66 | 1,729,492 | -0.29(-0.72%) |
Nov 06, 2023 | 40.40 | 40.46 | 39.92 | 39.95 | 1,648,932 | -0.35(-0.87%) |
Nov 03, 2023 | 40.31 | 40.33 | 39.77 | 40.30 | 1,471,622 | +0.17(+0.41%) |
Nov 02, 2023 | 39.13 | 40.17 | 39.05 | 40.13 | 2,488,148 | +1.21(+3.10%) |
Nov 01, 2023 | 38.77 | 39.17 | 38.28 | 38.92 | 2,053,600 | +0.25(+0.64%) |
Oct 31, 2023 | 38.44 | 38.89 | 38.29 | 38.67 | 1,691,787 | +0.20(+0.53%) |
Oct 30, 2023 | 38.52 | 38.75 | 38.17 | 38.47 | 1,400,684 | +0.01(+0.02%) |
Oct 27, 2023 | 38.90 | 38.96 | 38.37 | 38.46 | 1,688,991 | -0.34(-0.88%) |
Oct 26, 2023 | 38.98 | 39.11 | 38.64 | 38.80 | 1,835,672 | -0.30(-0.78%) |
Oct 25, 2023 | 39.20 | 39.41 | 39.06 | 39.11 | 1,055,762 | -0.06(-0.14%) |
Oct 24, 2023 | 39.22 | 39.38 | 38.95 | 39.16 | 2,834,603 | +0.00(+0.00%) |
Oct 23, 2023 | 39.29 | 39.44 | 39.05 | 39.16 | 1,414,222 | -0.32(-0.82%) |
Oct 20, 2023 | 39.71 | 39.79 | 39.44 | 39.49 | 1,387,056 | -0.24(-0.60%) |
Oct 19, 2023 | 39.67 | 39.93 | 39.41 | 39.72 | 1,489,584 | +0.11(+0.28%) |
Oct 18, 2023 | 39.51 | 39.81 | 39.45 | 39.61 | 1,311,189 | +0.20(+0.51%) |
Oct 17, 2023 | 39.27 | 39.59 | 39.27 | 39.41 | 1,199,460 | +0.06(+0.14%) |
Oct 16, 2023 | 39.24 | 39.46 | 39.02 | 39.36 | 1,587,156 | +0.29(+0.73%) |
Oct 13, 2023 | 38.98 | 39.24 | 38.89 | 39.07 | 1,232,097 | +0.29(+0.74%) |
Oct 12, 2023 | 38.77 | 38.82 | 38.43 | 38.78 | 1,109,595 | +0.10(+0.26%) |
Oct 11, 2023 | 38.65 | 38.96 | 38.52 | 38.68 | 1,547,697 | +0.05(+0.12%) |
Oct 10, 2023 | 38.54 | 38.87 | 38.43 | 38.64 | 1,341,406 | +0.16(+0.41%) |
Oct 09, 2023 | 38.07 | 38.48 | 38.02 | 38.48 | 1,157,326 | +0.85(+2.25%) |
Oct 06, 2023 | 37.45 | 37.90 | 37.28 | 37.63 | 1,672,230 | +0.10(+0.27%) |
Oct 05, 2023 | 37.09 | 37.56 | 37.07 | 37.53 | 2,134,309 | +0.21(+0.57%) |
Oct 04, 2023 | 37.58 | 37.66 | 36.90 | 37.32 | 1,829,438 | -0.41(-1.10%) |
Oct 03, 2023 | 38.20 | 38.25 | 37.51 | 37.73 | 2,345,323 | -0.60(-1.56%) |