Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 51.50 | 51.80 | 51.37 | 51.69 | 1,438,815 | +0.65(+1.27%) |
May 23, 2024 | 51.80 | 51.80 | 50.88 | 51.04 | 2,833,564 | +0.01(+0.02%) |
May 22, 2024 | 51.19 | 51.23 | 50.84 | 51.03 | 4,145,934 | +0.51(+1.01%) |
May 21, 2024 | 50.46 | 50.56 | 50.38 | 50.52 | 1,441,404 | -0.31(-0.61%) |
May 20, 2024 | 50.61 | 50.90 | 50.40 | 50.83 | 2,345,370 | -0.15(-0.29%) |
May 17, 2024 | 50.89 | 51.08 | 50.81 | 50.98 | 2,981,695 | +0.15(+0.30%) |
May 16, 2024 | 51.05 | 51.20 | 50.81 | 50.83 | 1,828,366 | -0.48(-0.94%) |
May 15, 2024 | 51.00 | 51.35 | 50.84 | 51.31 | 1,951,574 | +0.90(+1.79%) |
May 14, 2024 | 49.88 | 50.42 | 49.84 | 50.41 | 2,699,179 | +0.85(+1.72%) |
May 13, 2024 | 49.63 | 49.69 | 49.44 | 49.56 | 1,970,770 | +0.10(+0.20%) |
May 10, 2024 | 49.57 | 49.66 | 49.37 | 49.46 | 2,456,650 | +0.54(+1.10%) |
May 09, 2024 | 48.75 | 48.93 | 48.59 | 48.92 | 2,434,981 | +0.06(+0.12%) |
May 08, 2024 | 48.65 | 48.89 | 48.65 | 48.86 | 1,545,252 | +0.30(+0.62%) |
May 07, 2024 | 48.76 | 48.80 | 48.53 | 48.56 | 1,228,963 | -0.43(-0.88%) |
May 06, 2024 | 48.88 | 49.01 | 48.78 | 48.99 | 2,088,132 | +0.34(+0.70%) |
May 03, 2024 | 48.44 | 48.71 | 48.28 | 48.65 | 3,461,921 | +0.75(+1.57%) |
May 02, 2024 | 47.52 | 48.05 | 47.14 | 47.90 | 3,303,160 | +0.99(+2.11%) |
May 01, 2024 | 47.20 | 47.73 | 46.78 | 46.91 | 2,740,652 | -0.25(-0.53%) |
Apr 30, 2024 | 47.39 | 47.62 | 47.15 | 47.16 | 2,951,900 | -0.75(-1.57%) |
Apr 29, 2024 | 47.69 | 47.94 | 47.53 | 47.91 | 4,130,737 | +0.81(+1.72%) |
Apr 26, 2024 | 46.95 | 47.11 | 46.85 | 47.10 | 2,102,471 | +0.56(+1.20%) |
Apr 25, 2024 | 45.79 | 46.64 | 45.74 | 46.54 | 5,273,483 | +0.01(+0.02%) |
Apr 24, 2024 | 46.73 | 46.78 | 46.28 | 46.53 | 2,939,978 | +0.22(+0.48%) |
Apr 23, 2024 | 45.94 | 46.35 | 45.93 | 46.31 | 2,689,868 | +0.46(+1.00%) |
Apr 22, 2024 | 45.36 | 45.95 | 45.36 | 45.85 | 5,088,009 | +0.14(+0.31%) |
Apr 19, 2024 | 46.08 | 46.14 | 45.61 | 45.71 | 3,811,687 | -0.98(-2.10%) |
Apr 18, 2024 | 46.72 | 47.03 | 46.47 | 46.69 | 3,454,158 | -0.15(-0.32%) |
Apr 17, 2024 | 47.09 | 47.18 | 46.60 | 46.84 | 5,485,188 | +0.26(+0.56%) |
Apr 16, 2024 | 46.51 | 46.79 | 46.39 | 46.58 | 4,069,786 | -1.08(-2.27%) |
Apr 15, 2024 | 48.40 | 48.40 | 47.60 | 47.66 | 3,904,005 | -0.71(-1.47%) |
Apr 12, 2024 | 48.68 | 48.73 | 48.34 | 48.37 | 4,288,871 | -0.95(-1.93%) |
Apr 11, 2024 | 49.30 | 49.39 | 48.92 | 49.32 | 7,457,867 | +0.06(+0.12%) |
Apr 10, 2024 | 49.31 | 49.40 | 49.03 | 49.26 | 8,044,101 | -0.54(-1.08%) |
Apr 09, 2024 | 49.89 | 49.97 | 49.55 | 49.80 | 5,274,497 | +0.83(+1.69%) |
Apr 08, 2024 | 49.05 | 49.24 | 48.94 | 48.97 | 3,614,153 | +0.35(+0.72%) |
Apr 05, 2024 | 48.28 | 48.76 | 48.19 | 48.62 | 3,341,057 | +0.03(+0.06%) |
Apr 04, 2024 | 49.36 | 49.60 | 48.57 | 48.59 | 2,314,498 | -0.42(-0.86%) |
Apr 03, 2024 | 48.74 | 49.16 | 48.73 | 49.01 | 2,361,089 | +0.04(+0.08%) |
Apr 02, 2024 | 49.03 | 49.11 | 48.93 | 48.97 | 2,143,244 | +0.15(+0.31%) |
Apr 01, 2024 | 48.84 | 49.07 | 48.68 | 48.82 | 3,585,161 | +0.14(+0.29%) |
Mar 28, 2024 | 48.59 | 48.84 | 48.56 | 48.68 | 2,703,797 | +0.09(+0.19%) |
Mar 27, 2024 | 48.65 | 48.68 | 48.47 | 48.59 | 2,977,417 | +0.13(+0.27%) |
Mar 26, 2024 | 48.59 | 48.61 | 48.43 | 48.46 | 1,975,247 | -0.41(-0.84%) |
Mar 25, 2024 | 48.76 | 48.99 | 48.68 | 48.87 | 1,774,725 | +0.19(+0.39%) |
Mar 22, 2024 | 48.62 | 48.77 | 48.57 | 48.68 | 1,628,685 | -0.02(-0.04%) |
Mar 21, 2024 | 48.94 | 49.00 | 48.64 | 48.70 | 3,686,411 | +0.24(+0.50%) |
Mar 20, 2024 | 47.99 | 48.47 | 47.92 | 48.46 | 3,191,776 | +0.19(+0.39%) |
Mar 19, 2024 | 48.17 | 48.37 | 47.99 | 48.27 | 3,219,815 | -0.11(-0.23%) |
Mar 18, 2024 | 48.74 | 48.74 | 48.33 | 48.38 | 2,540,262 | +0.06(+0.12%) |
Mar 15, 2024 | 48.33 | 48.50 | 48.27 | 48.32 | 2,877,575 | -0.17(-0.35%) |
Mar 14, 2024 | 48.74 | 48.79 | 48.34 | 48.49 | 3,957,943 | -0.24(-0.49%) |
Mar 13, 2024 | 48.89 | 48.89 | 48.62 | 48.73 | 3,349,808 | -0.38(-0.77%) |
Mar 12, 2024 | 49.00 | 49.15 | 48.67 | 49.11 | 4,778,665 | +0.77(+1.59%) |
Mar 11, 2024 | 48.40 | 48.52 | 48.28 | 48.34 | 4,375,395 | -0.12(-0.25%) |
Mar 08, 2024 | 48.85 | 49.10 | 48.34 | 48.46 | 5,053,485 | -0.32(-0.66%) |
Mar 07, 2024 | 48.41 | 48.89 | 48.38 | 48.78 | 2,993,684 | +0.72(+1.50%) |
Mar 06, 2024 | 47.90 | 48.30 | 47.84 | 48.06 | 2,643,196 | +1.09(+2.32%) |
Mar 05, 2024 | 47.22 | 47.27 | 46.82 | 46.97 | 3,269,265 | -0.31(-0.66%) |
Mar 04, 2024 | 47.26 | 47.41 | 47.17 | 47.28 | 2,316,017 | +0.42(+0.90%) |
Mar 01, 2024 | 46.37 | 46.95 | 46.33 | 46.86 | 2,423,916 | +0.53(+1.14%) |
Feb 29, 2024 | 46.47 | 46.50 | 46.16 | 46.33 | 3,985,988 | +0.47(+1.02%) |
Feb 28, 2024 | 45.95 | 45.99 | 45.72 | 45.86 | 2,142,445 | -0.28(-0.61%) |
Feb 27, 2024 | 46.26 | 46.35 | 46.12 | 46.14 | 2,290,345 | -0.26(-0.56%) |
Feb 26, 2024 | 46.48 | 46.52 | 46.35 | 46.40 | 1,486,509 | -0.01(-0.02%) |
Feb 23, 2024 | 46.45 | 46.48 | 46.24 | 46.41 | 2,651,311 | -0.27(-0.58%) |
Feb 22, 2024 | 46.60 | 46.71 | 46.48 | 46.68 | 3,503,634 | +0.69(+1.50%) |
Feb 21, 2024 | 45.99 | 46.03 | 45.87 | 45.99 | 3,564,504 | -0.44(-0.95%) |
Feb 20, 2024 | 46.59 | 46.63 | 46.26 | 46.43 | 2,567,214 | +0.34(+0.74%) |
Feb 16, 2024 | 46.00 | 46.22 | 45.94 | 46.09 | 4,074,483 | -0.29(-0.63%) |
Feb 15, 2024 | 46.31 | 46.39 | 46.16 | 46.38 | 4,307,705 | +0.07(+0.15%) |
Feb 14, 2024 | 46.06 | 46.46 | 46.06 | 46.31 | 4,420,044 | +0.72(+1.58%) |
Feb 13, 2024 | 45.99 | 46.14 | 45.41 | 45.59 | 3,676,669 | -1.27(-2.71%) |
Feb 12, 2024 | 46.80 | 47.17 | 46.73 | 46.86 | 3,341,982 | +0.17(+0.36%) |
Feb 09, 2024 | 46.84 | 46.84 | 46.43 | 46.69 | 2,416,772 | +0.16(+0.34%) |
Feb 08, 2024 | 46.08 | 46.58 | 45.92 | 46.53 | 4,808,164 | +0.52(+1.13%) |
Feb 07, 2024 | 45.64 | 46.01 | 45.59 | 46.01 | 3,054,930 | +0.32(+0.70%) |
Feb 06, 2024 | 45.25 | 45.71 | 45.15 | 45.69 | 5,181,422 | +0.85(+1.90%) |
Feb 05, 2024 | 44.76 | 44.94 | 44.61 | 44.84 | 2,012,682 | +0.08(+0.18%) |
Feb 02, 2024 | 44.69 | 44.83 | 44.59 | 44.76 | 2,493,321 | -0.20(-0.44%) |
Feb 01, 2024 | 44.87 | 44.97 | 44.70 | 44.96 | 1,638,666 | +0.31(+0.69%) |
Jan 31, 2024 | 44.94 | 45.13 | 44.58 | 44.65 | 5,169,512 | -0.50(-1.11%) |
Jan 30, 2024 | 45.03 | 45.19 | 44.96 | 45.15 | 2,720,426 | -0.25(-0.55%) |
Jan 29, 2024 | 45.32 | 45.46 | 45.09 | 45.40 | 2,485,727 | +0.40(+0.89%) |
Jan 26, 2024 | 45.09 | 45.19 | 44.97 | 45.00 | 2,199,014 | +0.02(+0.04%) |
Jan 25, 2024 | 45.22 | 45.22 | 44.89 | 44.98 | 3,503,603 | +0.02(+0.04%) |
Jan 24, 2024 | 44.95 | 45.20 | 44.77 | 44.96 | 8,833,045 | +0.40(+0.90%) |
Jan 23, 2024 | 44.45 | 44.62 | 44.36 | 44.56 | 2,648,610 | +0.28(+0.63%) |
Jan 22, 2024 | 44.30 | 44.43 | 44.20 | 44.28 | 2,248,797 | +0.09(+0.20%) |
Jan 19, 2024 | 43.95 | 44.23 | 43.75 | 44.19 | 3,671,610 | +1.06(+2.46%) |
Jan 18, 2024 | 43.00 | 43.19 | 42.96 | 43.13 | 3,898,141 | +0.78(+1.84%) |
Jan 17, 2024 | 42.23 | 42.38 | 42.12 | 42.35 | 3,630,001 | -0.55(-1.28%) |
Jan 16, 2024 | 43.11 | 43.14 | 42.80 | 42.90 | 4,528,858 | -1.20(-2.72%) |
Jan 12, 2024 | 44.07 | 44.26 | 43.95 | 44.10 | 4,830,424 | +0.10(+0.23%) |
Jan 11, 2024 | 44.14 | 44.26 | 43.76 | 44.00 | 4,647,955 | +0.07(+0.16%) |
Jan 10, 2024 | 44.12 | 44.13 | 43.83 | 43.93 | 2,376,183 | -0.21(-0.48%) |
Jan 09, 2024 | 44.13 | 44.28 | 43.95 | 44.14 | 2,861,134 | -0.94(-2.09%) |
Jan 08, 2024 | 44.54 | 45.11 | 44.51 | 45.08 | 1,470,796 | +0.69(+1.55%) |
Jan 05, 2024 | 44.40 | 44.67 | 44.33 | 44.39 | 3,069,793 | +0.07(+0.16%) |
Jan 04, 2024 | 44.29 | 44.50 | 44.24 | 44.32 | 6,456,973 | +0.02(+0.05%) |
Jan 03, 2024 | 44.25 | 44.47 | 44.17 | 44.30 | 4,850,004 | -0.67(-1.49%) |
Jan 02, 2024 | 45.23 | 45.23 | 44.87 | 44.97 | 4,126,416 | -1.06(-2.30%) |
Dec 29, 2023 | 46.20 | 46.27 | 45.91 | 46.03 | 1,884,587 | +0.00(+0.00%) |
Dec 28, 2023 | 46.01 | 46.15 | 45.98 | 46.03 | 2,461,628 | +0.17(+0.37%) |
Dec 27, 2023 | 45.82 | 45.90 | 45.67 | 45.86 | 2,128,644 | +0.45(+0.99%) |
Dec 26, 2023 | 45.36 | 45.48 | 45.25 | 45.41 | 3,202,162 | +0.94(+2.11%) |
Dec 22, 2023 | 44.53 | 44.62 | 44.37 | 44.47 | 1,616,450 | +0.16(+0.36%) |
Dec 21, 2023 | 44.08 | 44.31 | 44.01 | 44.31 | 3,672,764 | +0.88(+2.03%) |
Dec 20, 2023 | 44.26 | 44.27 | 43.40 | 43.43 | 6,344,503 | -0.62(-1.41%) |
Dec 19, 2023 | 44.00 | 44.10 | 43.92 | 44.05 | 2,352,421 | +0.12(+0.28%) |
Dec 18, 2023 | 43.94 | 44.01 | 43.83 | 43.93 | 2,139,016 | -0.05(-0.12%) |
Dec 15, 2023 | 44.19 | 44.28 | 43.96 | 43.98 | 4,602,932 | -0.59(-1.32%) |
Dec 14, 2023 | 44.13 | 44.59 | 44.13 | 44.57 | 3,344,636 | +0.62(+1.42%) |
Dec 13, 2023 | 43.30 | 43.99 | 43.09 | 43.95 | 3,257,381 | +0.60(+1.37%) |
Dec 12, 2023 | 43.19 | 43.37 | 43.05 | 43.35 | 1,772,413 | -0.05(-0.12%) |
Dec 11, 2023 | 43.12 | 43.42 | 43.08 | 43.40 | 1,542,559 | +0.27(+0.62%) |
Dec 08, 2023 | 42.94 | 43.15 | 42.92 | 43.14 | 1,957,756 | -0.08(-0.19%) |
Dec 07, 2023 | 42.93 | 43.25 | 42.88 | 43.22 | 1,447,224 | +0.47(+1.10%) |
Dec 06, 2023 | 43.08 | 43.14 | 42.74 | 42.75 | 1,641,326 | -0.08(-0.19%) |
Dec 05, 2023 | 42.71 | 42.89 | 42.60 | 42.83 | 1,719,741 | -0.05(-0.12%) |
Dec 04, 2023 | 43.06 | 43.11 | 42.77 | 42.88 | 2,094,196 | -0.68(-1.55%) |
Dec 01, 2023 | 43.12 | 43.59 | 42.99 | 43.56 | 2,674,890 | +0.28(+0.66%) |
Nov 30, 2023 | 43.46 | 43.48 | 43.19 | 43.27 | 3,573,702 | -0.25(-0.57%) |
Nov 29, 2023 | 43.56 | 43.76 | 43.48 | 43.52 | 3,302,430 | +0.20(+0.47%) |
Nov 28, 2023 | 43.15 | 43.37 | 43.09 | 43.32 | 2,724,499 | +0.58(+1.35%) |
Nov 27, 2023 | 42.69 | 42.84 | 42.59 | 42.74 | 1,954,887 | -0.03(-0.06%) |
Nov 24, 2023 | 42.74 | 42.84 | 42.67 | 42.76 | 1,387,561 | -0.08(-0.19%) |
Nov 22, 2023 | 42.92 | 42.99 | 42.66 | 42.84 | 2,871,280 | -0.41(-0.95%) |
Nov 21, 2023 | 43.53 | 43.53 | 43.20 | 43.25 | 3,986,745 | +0.33(+0.77%) |
Nov 20, 2023 | 42.67 | 43.01 | 42.64 | 42.92 | 2,257,504 | +0.43(+1.00%) |
Nov 17, 2023 | 42.51 | 42.53 | 42.42 | 42.50 | 4,593,671 | +0.35(+0.82%) |
Nov 16, 2023 | 42.14 | 42.25 | 42.05 | 42.15 | 2,304,204 | +0.05(+0.13%) |
Nov 15, 2023 | 42.14 | 42.35 | 42.05 | 42.10 | 4,463,569 | +0.17(+0.40%) |
Nov 14, 2023 | 41.57 | 41.94 | 41.54 | 41.93 | 3,046,015 | +1.02(+2.50%) |
Nov 13, 2023 | 40.85 | 41.02 | 40.73 | 40.91 | 1,789,862 | -0.18(-0.43%) |
Nov 10, 2023 | 40.64 | 41.11 | 40.61 | 41.09 | 2,843,416 | +0.65(+1.60%) |
Nov 09, 2023 | 40.69 | 40.83 | 40.42 | 40.44 | 2,593,104 | -0.12(-0.31%) |
Nov 08, 2023 | 40.77 | 40.79 | 40.47 | 40.56 | 2,584,565 | -0.17(-0.41%) |
Nov 07, 2023 | 40.59 | 40.77 | 40.47 | 40.73 | 1,821,441 | +0.00(+0.00%) |
Nov 06, 2023 | 40.72 | 40.75 | 40.58 | 40.73 | 1,582,440 | +0.09(+0.22%) |
Nov 03, 2023 | 40.18 | 40.72 | 40.18 | 40.64 | 2,816,208 | +0.67(+1.67%) |
Nov 02, 2023 | 39.90 | 39.99 | 39.76 | 39.97 | 2,055,420 | +0.84(+2.16%) |
Nov 01, 2023 | 38.70 | 39.14 | 38.70 | 39.13 | 3,307,618 | +0.46(+1.19%) |
Oct 31, 2023 | 38.56 | 38.68 | 38.40 | 38.67 | 2,375,284 | -0.27(-0.68%) |
Oct 30, 2023 | 38.97 | 39.06 | 38.78 | 38.94 | 3,588,521 | +0.32(+0.83%) |
Oct 27, 2023 | 38.80 | 38.84 | 38.56 | 38.62 | 3,024,345 | -0.03(-0.07%) |
Oct 26, 2023 | 38.64 | 38.77 | 38.50 | 38.64 | 3,074,695 | -0.30(-0.78%) |
Oct 25, 2023 | 39.26 | 39.29 | 38.86 | 38.94 | 3,086,603 | -0.57(-1.44%) |
Oct 24, 2023 | 39.31 | 39.55 | 39.30 | 39.51 | 2,215,310 | +0.32(+0.82%) |
Oct 23, 2023 | 38.94 | 39.38 | 38.77 | 39.19 | 3,643,768 | -0.09(-0.23%) |
Oct 20, 2023 | 39.45 | 39.62 | 39.27 | 39.28 | 2,964,159 | -0.51(-1.27%) |
Oct 19, 2023 | 39.80 | 39.99 | 39.65 | 39.79 | 3,357,640 | +0.37(+0.95%) |
Oct 18, 2023 | 39.57 | 39.69 | 39.34 | 39.41 | 2,776,680 | -0.80(-1.99%) |
Oct 17, 2023 | 40.05 | 40.41 | 39.96 | 40.21 | 2,848,926 | -0.43(-1.05%) |
Oct 16, 2023 | 40.47 | 40.72 | 40.40 | 40.64 | 3,296,359 | +0.20(+0.51%) |
Oct 13, 2023 | 40.62 | 40.75 | 40.37 | 40.44 | 2,845,667 | -0.14(-0.35%) |
Oct 12, 2023 | 40.88 | 40.93 | 40.44 | 40.58 | 5,007,392 | -0.19(-0.46%) |
Oct 11, 2023 | 40.79 | 40.85 | 40.57 | 40.77 | 3,175,740 | +0.05(+0.13%) |
Oct 10, 2023 | 40.33 | 40.77 | 40.29 | 40.71 | 3,474,711 | +0.35(+0.86%) |
Oct 09, 2023 | 40.05 | 40.38 | 39.91 | 40.37 | 2,461,751 | -0.12(-0.31%) |
Oct 06, 2023 | 39.97 | 40.57 | 39.86 | 40.49 | 3,208,808 | +0.68(+1.70%) |
Oct 05, 2023 | 39.72 | 39.88 | 39.54 | 39.81 | 2,072,192 | +0.51(+1.29%) |
Oct 04, 2023 | 39.30 | 39.39 | 39.15 | 39.31 | 4,196,016 | +0.10(+0.25%) |
Oct 03, 2023 | 39.45 | 39.59 | 39.14 | 39.21 | 4,456,649 | -0.42(-1.05%) |
Oct 02, 2023 | 39.81 | 39.81 | 39.52 | 39.63 | 4,235,439 | +0.04(+0.11%) |
Sep 29, 2023 | 40.11 | 40.13 | 39.52 | 39.58 | 2,936,326 | -0.19(-0.47%) |
Sep 28, 2023 | 39.39 | 39.84 | 39.39 | 39.77 | 4,565,244 | +0.44(+1.13%) |
Sep 27, 2023 | 39.41 | 39.50 | 39.10 | 39.33 | 2,787,327 | +0.10(+0.25%) |
Sep 26, 2023 | 39.49 | 39.52 | 39.18 | 39.23 | 3,532,419 | -0.66(-1.65%) |
Sep 25, 2023 | 39.73 | 39.91 | 39.80 | 39.89 | 1,928,235 | +0.17(+0.43%) |
Sep 22, 2023 | 39.79 | 39.88 | 39.64 | 39.72 | 2,285,320 | +0.32(+0.81%) |
Sep 21, 2023 | 39.48 | 39.62 | 39.36 | 39.40 | 2,951,081 | -0.81(-2.01%) |
Sep 20, 2023 | 40.53 | 40.64 | 40.18 | 40.21 | 2,323,608 | -0.26(-0.64%) |
Sep 19, 2023 | 40.53 | 40.56 | 40.30 | 40.46 | 2,328,801 | -0.38(-0.94%) |
Sep 18, 2023 | 40.72 | 40.91 | 40.65 | 40.85 | 2,431,151 | -0.04(-0.11%) |
Sep 15, 2023 | 41.14 | 41.18 | 40.85 | 40.89 | 2,818,796 | -0.21(-0.52%) |
Sep 14, 2023 | 41.19 | 41.25 | 41.04 | 41.10 | 2,079,865 | +0.51(+1.25%) |
Sep 13, 2023 | 40.46 | 40.72 | 40.42 | 40.60 | 1,980,598 | +0.24(+0.59%) |
Sep 12, 2023 | 40.21 | 40.48 | 40.21 | 40.36 | 3,212,370 | +0.10(+0.24%) |
Sep 11, 2023 | 40.14 | 40.28 | 40.02 | 40.26 | 1,900,648 | +0.14(+0.35%) |
Sep 08, 2023 | 40.21 | 40.33 | 40.09 | 40.12 | 1,562,179 | +0.02(+0.04%) |
Sep 07, 2023 | 40.07 | 40.13 | 39.96 | 40.10 | 4,883,966 | -0.37(-0.92%) |
Sep 06, 2023 | 40.69 | 40.83 | 40.37 | 40.47 | 2,477,543 | -0.32(-0.78%) |
Sep 05, 2023 | 40.85 | 40.96 | 40.75 | 40.79 | 2,487,917 | +0.13(+0.33%) |
Sep 01, 2023 | 40.88 | 40.94 | 40.56 | 40.66 | 1,745,814 | +0.14(+0.35%) |
Aug 31, 2023 | 40.67 | 40.73 | 40.46 | 40.52 | 2,140,806 | -0.52(-1.28%) |
Aug 30, 2023 | 41.01 | 41.14 | 40.94 | 41.04 | 1,365,928 | -0.12(-0.30%) |
Aug 29, 2023 | 40.68 | 41.17 | 40.63 | 41.17 | 2,452,391 | +0.45(+1.11%) |
Aug 28, 2023 | 40.67 | 40.74 | 40.57 | 40.71 | 2,084,450 | +0.28(+0.70%) |
Aug 25, 2023 | 40.38 | 40.63 | 40.17 | 40.43 | 2,899,833 | -0.24(-0.59%) |
Aug 24, 2023 | 41.16 | 41.16 | 40.63 | 40.67 | 4,619,083 | -0.07(-0.17%) |
Aug 23, 2023 | 40.49 | 40.80 | 40.48 | 40.74 | 2,943,490 | +0.73(+1.82%) |
Aug 22, 2023 | 40.29 | 40.34 | 39.94 | 40.01 | 2,661,823 | -0.34(-0.84%) |
Aug 21, 2023 | 40.04 | 40.40 | 40.01 | 40.35 | 2,587,137 | +0.26(+0.64%) |
Aug 18, 2023 | 39.89 | 40.17 | 39.85 | 40.09 | 2,519,241 | -0.04(-0.09%) |
Aug 17, 2023 | 40.53 | 40.55 | 40.12 | 40.13 | 2,448,993 | +0.14(+0.36%) |
Aug 16, 2023 | 40.14 | 40.34 | 39.98 | 39.98 | 2,328,255 | -0.11(-0.27%) |
Aug 15, 2023 | 40.22 | 40.27 | 40.08 | 40.09 | 2,464,898 | -0.36(-0.90%) |
Aug 14, 2023 | 40.10 | 40.49 | 40.07 | 40.45 | 2,449,018 | -0.23(-0.57%) |
Aug 11, 2023 | 40.79 | 40.89 | 40.58 | 40.69 | 3,210,581 | -0.34(-0.82%) |
Aug 10, 2023 | 41.30 | 41.55 | 40.93 | 41.02 | 2,691,577 | -0.28(-0.67%) |
Aug 09, 2023 | 41.57 | 41.62 | 41.18 | 41.30 | 2,054,961 | +0.05(+0.13%) |
Aug 08, 2023 | 41.21 | 41.28 | 41.01 | 41.25 | 1,921,872 | -0.69(-1.65%) |
Aug 07, 2023 | 41.95 | 42.00 | 41.76 | 41.94 | 2,212,096 | +0.41(+0.98%) |
Aug 04, 2023 | 41.49 | 41.86 | 41.38 | 41.53 | 3,584,586 | +0.57(+1.39%) |
Aug 03, 2023 | 40.88 | 41.11 | 40.79 | 40.96 | 3,237,417 | -0.25(-0.60%) |
Aug 02, 2023 | 41.49 | 41.50 | 41.19 | 41.21 | 2,494,196 | -1.19(-2.81%) |
Aug 01, 2023 | 42.51 | 42.55 | 42.31 | 42.40 | 1,739,796 | -0.14(-0.33%) |
Jul 31, 2023 | 42.54 | 42.61 | 42.44 | 42.54 | 1,932,143 | -0.80(-1.85%) |
Jul 28, 2023 | 43.15 | 43.40 | 43.12 | 43.34 | 3,270,885 | +0.68(+1.60%) |
Jul 27, 2023 | 43.16 | 43.17 | 42.61 | 42.66 | 3,465,541 | -0.41(-0.95%) |
Jul 26, 2023 | 42.74 | 43.21 | 42.72 | 43.07 | 3,088,900 | +0.00(+0.00%) |
Jul 25, 2023 | 43.02 | 43.17 | 43.00 | 43.07 | 1,593,755 | +0.35(+0.81%) |
Jul 24, 2023 | 42.53 | 42.72 | 42.44 | 42.72 | 2,644,858 | +0.54(+1.29%) |
Jul 21, 2023 | 42.31 | 42.41 | 42.14 | 42.18 | 2,249,851 | -0.09(-0.21%) |
Jul 20, 2023 | 42.61 | 42.72 | 42.19 | 42.27 | 3,970,849 | -0.57(-1.33%) |
Jul 19, 2023 | 43.07 | 43.12 | 42.72 | 42.84 | 2,138,018 | -0.66(-1.51%) |
Jul 18, 2023 | 43.34 | 43.52 | 43.24 | 43.49 | 2,440,387 | -0.02(-0.04%) |
Jul 17, 2023 | 43.40 | 43.53 | 43.15 | 43.51 | 2,499,526 | +0.24(+0.55%) |
Jul 14, 2023 | 43.54 | 43.58 | 43.25 | 43.27 | 3,571,516 | -0.06(-0.14%) |
Jul 13, 2023 | 42.96 | 43.36 | 42.94 | 43.33 | 2,669,572 | +0.62(+1.46%) |
Jul 12, 2023 | 42.33 | 42.71 | 42.29 | 42.71 | 3,556,191 | +1.03(+2.47%) |
Jul 11, 2023 | 41.73 | 41.79 | 41.49 | 41.68 | 2,581,672 | +0.60(+1.47%) |
Jul 10, 2023 | 40.84 | 41.09 | 40.81 | 41.08 | 2,613,048 | -0.01(-0.02%) |
Jul 07, 2023 | 40.98 | 41.35 | 40.96 | 41.09 | 2,742,366 | +0.23(+0.57%) |
Jul 06, 2023 | 40.99 | 41.03 | 40.64 | 40.85 | 4,126,399 | -0.97(-2.32%) |
Jul 05, 2023 | 41.94 | 41.99 | 41.77 | 41.82 | 3,701,557 | -0.44(-1.05%) |
Jul 03, 2023 | 42.25 | 42.44 | 42.15 | 42.27 | 1,471,730 | +0.49(+1.17%) |
Jun 30, 2023 | 41.80 | 41.99 | 41.78 | 41.78 | 7,317,999 | +0.18(+0.43%) |
Jun 29, 2023 | 41.62 | 41.79 | 41.58 | 41.60 | 7,857,617 | -0.26(-0.62%) |
Jun 28, 2023 | 41.76 | 41.96 | 41.65 | 41.86 | 3,964,809 | -0.24(-0.57%) |
Jun 27, 2023 | 41.91 | 42.12 | 41.81 | 42.10 | 2,111,266 | +0.09(+0.21%) |
Jun 26, 2023 | 42.05 | 42.21 | 41.97 | 42.01 | 2,037,041 | +0.12(+0.30%) |
Jun 23, 2023 | 41.76 | 41.92 | 41.68 | 41.88 | 2,104,020 | -0.59(-1.38%) |
Jun 22, 2023 | 42.13 | 42.54 | 42.09 | 42.47 | 1,437,977 | -0.04(-0.10%) |
Jun 21, 2023 | 42.60 | 42.63 | 42.37 | 42.52 | 2,236,307 | +0.01(+0.02%) |
Jun 20, 2023 | 42.67 | 42.78 | 42.47 | 42.51 | 2,314,753 | -0.54(-1.26%) |
Jun 16, 2023 | 43.28 | 43.29 | 43.01 | 43.05 | 2,904,088 | -0.52(-1.18%) |
Jun 15, 2023 | 43.36 | 43.58 | 43.31 | 43.56 | 3,885,928 | +0.35(+0.80%) |
Jun 14, 2023 | 43.09 | 43.36 | 42.91 | 43.22 | 4,622,827 | -0.09(-0.21%) |
Jun 13, 2023 | 43.39 | 43.42 | 43.12 | 43.31 | 3,325,063 | +0.63(+1.48%) |
Jun 12, 2023 | 42.39 | 42.68 | 42.35 | 42.68 | 2,297,497 | +0.38(+0.90%) |
Jun 09, 2023 | 42.26 | 42.45 | 42.17 | 42.29 | 3,225,461 | +0.20(+0.49%) |
Jun 08, 2023 | 41.78 | 42.12 | 41.78 | 42.09 | 1,627,637 | +0.05(+0.13%) |
Jun 07, 2023 | 42.28 | 42.42 | 42.00 | 42.04 | 2,479,665 | +0.04(+0.11%) |
Jun 06, 2023 | 41.74 | 42.05 | 41.71 | 41.99 | 2,584,663 | +0.22(+0.53%) |
Jun 05, 2023 | 41.66 | 41.80 | 41.57 | 41.77 | 2,878,295 | -0.13(-0.32%) |
Jun 02, 2023 | 41.87 | 42.04 | 41.75 | 41.90 | 3,503,705 | +0.47(+1.14%) |