Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 52.26 | 52.58 | 51.89 | 51.89 | 380,336 | -0.71(-1.35%) |
Apr 29, 2024 | 52.67 | 52.91 | 52.45 | 52.60 | 513,443 | -0.01(-0.02%) |
Apr 26, 2024 | 52.38 | 53.05 | 52.37 | 52.61 | 421,531 | +0.12(+0.23%) |
Apr 25, 2024 | 52.64 | 53.08 | 52.07 | 52.49 | 369,425 | -0.57(-1.07%) |
Apr 24, 2024 | 52.62 | 53.14 | 52.42 | 53.06 | 406,699 | +0.20(+0.38%) |
Apr 23, 2024 | 52.35 | 53.08 | 52.25 | 52.86 | 563,988 | +0.54(+1.03%) |
Apr 22, 2024 | 51.39 | 52.47 | 51.30 | 52.32 | 827,051 | +1.03(+2.01%) |
Apr 19, 2024 | 50.41 | 51.46 | 50.41 | 51.29 | 1,020,698 | +0.99(+1.97%) |
Apr 18, 2024 | 50.07 | 50.80 | 49.99 | 50.30 | 988,615 | +0.37(+0.74%) |
Apr 17, 2024 | 49.89 | 50.37 | 49.62 | 49.93 | 1,058,685 | +0.35(+0.71%) |
Apr 16, 2024 | 50.38 | 50.43 | 49.32 | 49.58 | 2,023,847 | -0.81(-1.61%) |
Apr 15, 2024 | 50.99 | 51.67 | 50.10 | 50.39 | 1,075,190 | +0.13(+0.26%) |
Apr 12, 2024 | 50.27 | 50.64 | 49.99 | 50.26 | 969,670 | -0.72(-1.41%) |
Apr 11, 2024 | 51.36 | 51.45 | 50.49 | 50.98 | 742,070 | -0.40(-0.78%) |
Apr 10, 2024 | 51.99 | 52.14 | 51.10 | 51.38 | 972,344 | -1.59(-3.00%) |
Apr 09, 2024 | 53.00 | 53.14 | 52.39 | 52.97 | 303,151 | +0.10(+0.19%) |
Apr 08, 2024 | 52.39 | 53.01 | 52.36 | 52.87 | 273,435 | +0.70(+1.34%) |
Apr 05, 2024 | 51.84 | 52.38 | 51.62 | 52.17 | 313,483 | +0.21(+0.40%) |
Apr 04, 2024 | 53.14 | 53.29 | 51.88 | 51.96 | 866,299 | -0.58(-1.10%) |
Apr 03, 2024 | 52.43 | 53.07 | 52.34 | 52.54 | 341,753 | -0.05(-0.10%) |
Apr 02, 2024 | 52.67 | 52.93 | 52.47 | 52.59 | 268,249 | -0.47(-0.89%) |
Apr 01, 2024 | 53.72 | 53.72 | 52.98 | 53.06 | 305,023 | -0.60(-1.12%) |
Mar 28, 2024 | 53.36 | 53.79 | 53.18 | 53.66 | 442,809 | +0.44(+0.83%) |
Mar 27, 2024 | 52.17 | 53.22 | 52.17 | 53.22 | 1,049,973 | +1.26(+2.42%) |
Mar 26, 2024 | 52.06 | 52.20 | 51.92 | 51.96 | 241,223 | +0.06(+0.12%) |
Mar 25, 2024 | 51.99 | 52.48 | 51.80 | 51.90 | 512,134 | -0.10(-0.19%) |
Mar 22, 2024 | 52.92 | 53.16 | 52.00 | 52.00 | 475,261 | -0.81(-1.53%) |
Mar 21, 2024 | 51.87 | 52.88 | 51.87 | 52.81 | 802,180 | +1.12(+2.17%) |
Mar 20, 2024 | 50.28 | 51.81 | 50.18 | 51.69 | 746,529 | +1.19(+2.36%) |
Mar 19, 2024 | 50.36 | 50.69 | 50.28 | 50.50 | 342,386 | +0.11(+0.22%) |
Mar 18, 2024 | 50.31 | 50.44 | 49.82 | 50.39 | 432,371 | +0.21(+0.41%) |
Mar 15, 2024 | 49.88 | 50.58 | 49.88 | 50.18 | 1,147,583 | +0.02(+0.04%) |
Mar 14, 2024 | 50.98 | 51.11 | 49.83 | 50.16 | 554,949 | -0.86(-1.69%) |
Mar 13, 2024 | 50.77 | 51.31 | 50.77 | 51.03 | 510,397 | +0.29(+0.57%) |
Mar 12, 2024 | 50.81 | 51.08 | 50.54 | 50.74 | 588,439 | -0.05(-0.10%) |
Mar 11, 2024 | 50.48 | 50.87 | 50.24 | 50.79 | 528,910 | +0.08(+0.16%) |
Mar 08, 2024 | 50.89 | 51.37 | 50.71 | 50.71 | 672,793 | +0.07(+0.14%) |
Mar 07, 2024 | 50.70 | 51.19 | 50.35 | 50.64 | 624,069 | +0.13(+0.26%) |
Mar 06, 2024 | 50.82 | 50.82 | 49.89 | 50.51 | 2,098,550 | -0.34(-0.66%) |
Mar 05, 2024 | 49.84 | 51.22 | 49.82 | 50.85 | 832,369 | +0.70(+1.40%) |
Mar 04, 2024 | 49.29 | 50.66 | 49.29 | 50.14 | 1,255,752 | +0.90(+1.83%) |
Mar 01, 2024 | 49.13 | 49.41 | 48.64 | 49.24 | 618,162 | -0.08(-0.16%) |
Feb 29, 2024 | 49.35 | 49.67 | 48.97 | 49.32 | 270,283 | +0.36(+0.73%) |
Feb 28, 2024 | 48.79 | 49.36 | 48.79 | 48.96 | 444,422 | -0.06(-0.12%) |
Feb 27, 2024 | 48.63 | 49.06 | 48.60 | 49.02 | 483,804 | +0.56(+1.15%) |
Feb 26, 2024 | 48.70 | 49.25 | 48.32 | 48.47 | 1,702,037 | -0.40(-0.81%) |
Feb 23, 2024 | 48.72 | 49.16 | 48.62 | 48.86 | 634,465 | +0.18(+0.37%) |
Feb 22, 2024 | 48.66 | 49.17 | 48.41 | 48.69 | 719,440 | +0.19(+0.39%) |
Feb 21, 2024 | 48.20 | 48.62 | 47.85 | 48.50 | 518,668 | +0.02(+0.04%) |
Feb 20, 2024 | 48.11 | 48.69 | 48.02 | 48.48 | 496,601 | -0.18(-0.37%) |
Feb 16, 2024 | 48.44 | 48.92 | 48.23 | 48.66 | 589,145 | -0.16(-0.33%) |
Feb 15, 2024 | 47.86 | 49.03 | 47.86 | 48.82 | 1,085,638 | +1.15(+2.41%) |
Feb 14, 2024 | 47.46 | 47.70 | 47.24 | 47.66 | 774,654 | +0.60(+1.29%) |
Feb 13, 2024 | 47.73 | 47.81 | 46.48 | 47.06 | 1,423,090 | -1.42(-2.92%) |
Feb 12, 2024 | 47.65 | 48.89 | 47.65 | 48.48 | 603,515 | +0.74(+1.56%) |
Feb 09, 2024 | 47.62 | 47.83 | 47.25 | 47.73 | 897,930 | +0.12(+0.25%) |
Feb 08, 2024 | 47.39 | 47.72 | 47.20 | 47.62 | 1,983,081 | +0.00(+0.00%) |
Feb 07, 2024 | 47.65 | 47.84 | 46.79 | 47.62 | 942,308 | +0.00(+0.00%) |
Feb 06, 2024 | 47.56 | 48.03 | 47.32 | 47.62 | 916,817 | -0.03(-0.06%) |
Feb 05, 2024 | 47.80 | 47.90 | 47.34 | 47.65 | 1,788,729 | -0.62(-1.29%) |
Feb 02, 2024 | 47.37 | 48.48 | 47.37 | 48.27 | 953,304 | +0.38(+0.79%) |
Feb 01, 2024 | 48.72 | 48.92 | 46.94 | 47.89 | 2,635,733 | -0.81(-1.67%) |
Jan 31, 2024 | 49.09 | 49.85 | 48.70 | 48.71 | 886,496 | -1.19(-2.38%) |
Jan 30, 2024 | 49.49 | 49.99 | 49.43 | 49.90 | 1,491,067 | +0.54(+1.08%) |
Jan 29, 2024 | 48.87 | 49.38 | 48.78 | 49.36 | 394,617 | +0.36(+0.73%) |
Jan 26, 2024 | 48.90 | 49.35 | 48.88 | 49.00 | 345,182 | +0.09(+0.18%) |
Jan 25, 2024 | 49.02 | 49.16 | 48.45 | 48.91 | 430,360 | +0.23(+0.47%) |
Jan 24, 2024 | 48.52 | 49.04 | 48.42 | 48.69 | 1,521,574 | +0.48(+0.99%) |
Jan 23, 2024 | 48.18 | 48.43 | 47.89 | 48.21 | 390,962 | -0.02(-0.04%) |
Jan 22, 2024 | 48.03 | 48.55 | 47.94 | 48.23 | 403,921 | +0.39(+0.81%) |
Jan 19, 2024 | 46.92 | 47.86 | 46.63 | 47.84 | 774,051 | +1.19(+2.55%) |
Jan 18, 2024 | 46.94 | 47.15 | 46.14 | 46.65 | 1,567,695 | -0.23(-0.49%) |
Jan 17, 2024 | 46.51 | 47.28 | 46.45 | 46.88 | 3,615,215 | -0.32(-0.67%) |
Jan 16, 2024 | 47.15 | 47.46 | 46.74 | 47.20 | 2,103,968 | -0.64(-1.35%) |
Jan 12, 2024 | 48.40 | 48.82 | 47.56 | 47.84 | 2,208,775 | -0.48(-0.99%) |
Jan 11, 2024 | 48.56 | 48.56 | 47.66 | 48.32 | 1,471,997 | -0.49(-1.00%) |
Jan 10, 2024 | 48.84 | 48.86 | 48.44 | 48.81 | 685,441 | -0.18(-0.36%) |
Jan 09, 2024 | 49.16 | 49.20 | 48.85 | 48.98 | 578,625 | -0.54(-1.08%) |
Jan 08, 2024 | 49.32 | 49.54 | 48.78 | 49.52 | 759,308 | +0.16(+0.32%) |
Jan 05, 2024 | 48.47 | 49.74 | 48.43 | 49.36 | 2,161,883 | +0.78(+1.61%) |
Jan 04, 2024 | 48.26 | 49.05 | 48.25 | 48.58 | 450,060 | +0.30(+0.62%) |
Jan 03, 2024 | 48.96 | 48.99 | 48.04 | 48.28 | 1,166,884 | -0.95(-1.93%) |
Jan 02, 2024 | 48.51 | 49.44 | 48.41 | 49.23 | 1,164,922 | +0.46(+0.94%) |
Dec 29, 2023 | 48.99 | 49.11 | 48.68 | 48.78 | 553,470 | -0.32(-0.65%) |
Dec 28, 2023 | 48.83 | 49.15 | 48.83 | 49.09 | 452,678 | +0.12(+0.24%) |
Dec 27, 2023 | 48.77 | 49.04 | 48.52 | 48.97 | 419,407 | +0.13(+0.26%) |
Dec 26, 2023 | 48.49 | 48.95 | 48.32 | 48.84 | 249,158 | +0.49(+1.00%) |
Dec 22, 2023 | 48.51 | 48.83 | 48.16 | 48.36 | 367,141 | +0.11(+0.23%) |
Dec 21, 2023 | 48.12 | 48.38 | 47.81 | 48.25 | 387,114 | +0.53(+1.10%) |
Dec 20, 2023 | 48.53 | 48.85 | 47.68 | 47.72 | 1,625,122 | -1.05(-2.15%) |
Dec 19, 2023 | 48.20 | 48.87 | 47.95 | 48.78 | 809,436 | +0.57(+1.17%) |
Dec 18, 2023 | 48.87 | 48.87 | 48.20 | 48.21 | 1,083,583 | -0.39(-0.80%) |
Dec 15, 2023 | 48.77 | 49.18 | 48.35 | 48.60 | 1,545,103 | -0.39(-0.80%) |
Dec 14, 2023 | 47.59 | 49.23 | 47.57 | 48.99 | 1,715,042 | +2.38(+5.11%) |
Dec 13, 2023 | 44.97 | 46.65 | 44.83 | 46.61 | 1,310,663 | +1.67(+3.72%) |
Dec 12, 2023 | 45.02 | 45.08 | 44.67 | 44.94 | 480,528 | -0.04(-0.09%) |
Dec 11, 2023 | 44.81 | 45.13 | 44.76 | 44.98 | 749,735 | +0.03(+0.07%) |
Dec 08, 2023 | 44.41 | 45.11 | 44.26 | 44.95 | 1,761,121 | +0.60(+1.35%) |
Dec 07, 2023 | 43.88 | 44.40 | 43.84 | 44.35 | 825,469 | +0.58(+1.33%) |
Dec 06, 2023 | 44.21 | 44.89 | 43.70 | 43.77 | 2,702,166 | -0.17(-0.38%) |
Dec 05, 2023 | 44.22 | 44.22 | 43.71 | 43.94 | 657,452 | -0.50(-1.13%) |
Dec 04, 2023 | 43.86 | 44.54 | 43.76 | 44.44 | 762,028 | +0.23(+0.51%) |
Dec 01, 2023 | 42.93 | 44.28 | 42.88 | 44.21 | 1,350,054 | +1.18(+2.74%) |
Nov 30, 2023 | 42.80 | 43.13 | 42.48 | 43.03 | 728,160 | +0.44(+1.04%) |
Nov 29, 2023 | 41.95 | 42.95 | 41.95 | 42.59 | 2,416,091 | +0.86(+2.05%) |
Nov 28, 2023 | 41.53 | 41.81 | 41.30 | 41.73 | 350,697 | +0.13(+0.31%) |
Nov 27, 2023 | 41.66 | 41.67 | 41.43 | 41.60 | 350,423 | -0.20(-0.47%) |
Nov 24, 2023 | 41.68 | 41.97 | 41.52 | 41.80 | 166,158 | +0.13(+0.31%) |
Nov 22, 2023 | 41.76 | 41.89 | 41.49 | 41.67 | 325,061 | +0.10(+0.24%) |
Nov 21, 2023 | 41.99 | 41.99 | 41.54 | 41.58 | 1,204,905 | -0.53(-1.26%) |
Nov 20, 2023 | 42.11 | 42.27 | 41.72 | 42.11 | 600,506 | -0.08(-0.19%) |
Nov 17, 2023 | 41.87 | 42.18 | 41.68 | 42.18 | 1,343,489 | +0.60(+1.44%) |
Nov 16, 2023 | 41.73 | 41.90 | 41.31 | 41.58 | 992,707 | -0.22(-0.52%) |
Nov 15, 2023 | 41.27 | 41.92 | 41.26 | 41.80 | 557,650 | +0.61(+1.48%) |
Nov 14, 2023 | 40.36 | 41.58 | 40.35 | 41.19 | 759,433 | +1.83(+4.65%) |
Nov 13, 2023 | 39.25 | 39.56 | 39.03 | 39.36 | 402,705 | -0.11(-0.27%) |
Nov 10, 2023 | 39.19 | 39.49 | 38.89 | 39.47 | 403,152 | +0.44(+1.13%) |
Nov 09, 2023 | 39.73 | 39.83 | 38.92 | 39.03 | 416,387 | -0.55(-1.39%) |
Nov 08, 2023 | 39.75 | 39.75 | 39.35 | 39.58 | 610,036 | -0.15(-0.37%) |
Nov 07, 2023 | 39.70 | 39.89 | 39.55 | 39.73 | 439,485 | -0.20(-0.49%) |
Nov 06, 2023 | 40.32 | 40.45 | 39.65 | 39.92 | 409,618 | -0.31(-0.78%) |
Nov 03, 2023 | 39.82 | 40.50 | 39.82 | 40.24 | 955,290 | +1.21(+3.10%) |
Nov 02, 2023 | 37.71 | 39.06 | 37.71 | 39.03 | 698,217 | +1.68(+4.50%) |
Nov 01, 2023 | 37.32 | 37.62 | 37.06 | 37.34 | 1,723,114 | +0.06(+0.16%) |
Oct 31, 2023 | 36.87 | 37.32 | 36.74 | 37.29 | 2,872,246 | +0.43(+1.17%) |
Oct 30, 2023 | 36.45 | 36.97 | 36.23 | 36.85 | 632,472 | +0.71(+1.96%) |
Oct 27, 2023 | 37.03 | 37.03 | 36.01 | 36.14 | 904,787 | -0.87(-2.34%) |
Oct 26, 2023 | 36.41 | 37.32 | 36.40 | 37.01 | 1,545,105 | +0.60(+1.65%) |
Oct 25, 2023 | 36.34 | 36.53 | 35.91 | 36.41 | 1,163,764 | -0.10(-0.27%) |
Oct 24, 2023 | 36.71 | 36.94 | 36.32 | 36.51 | 2,455,364 | -0.03(-0.08%) |
Oct 23, 2023 | 36.79 | 37.19 | 36.51 | 36.54 | 884,783 | -0.40(-1.09%) |
Oct 20, 2023 | 37.80 | 37.90 | 36.80 | 36.94 | 915,590 | -1.15(-3.02%) |
Oct 19, 2023 | 38.57 | 39.14 | 38.07 | 38.09 | 1,528,640 | -0.53(-1.38%) |
Oct 18, 2023 | 39.23 | 39.42 | 38.54 | 38.62 | 1,164,044 | -1.01(-2.56%) |
Oct 17, 2023 | 38.69 | 39.88 | 38.63 | 39.64 | 993,081 | +0.68(+1.74%) |
Oct 16, 2023 | 38.72 | 39.05 | 38.46 | 38.96 | 659,132 | +0.60(+1.56%) |
Oct 13, 2023 | 38.96 | 39.32 | 38.17 | 38.36 | 840,722 | -0.16(-0.41%) |
Oct 12, 2023 | 38.92 | 38.95 | 38.20 | 38.52 | 743,811 | -0.37(-0.96%) |
Oct 11, 2023 | 39.06 | 39.40 | 38.64 | 38.89 | 828,837 | -0.05(-0.13%) |
Oct 10, 2023 | 38.69 | 39.29 | 38.69 | 38.94 | 3,845,405 | +0.59(+1.54%) |
Oct 09, 2023 | 37.94 | 38.47 | 37.83 | 38.35 | 4,407,616 | +0.04(+0.10%) |
Oct 06, 2023 | 37.74 | 38.61 | 37.44 | 38.31 | 631,399 | +0.28(+0.72%) |
Oct 05, 2023 | 37.64 | 38.09 | 37.35 | 38.03 | 464,922 | +0.25(+0.65%) |
Oct 04, 2023 | 37.70 | 37.83 | 37.28 | 37.79 | 637,842 | +0.13(+0.34%) |
Oct 03, 2023 | 38.18 | 38.21 | 37.48 | 37.66 | 1,033,822 | -0.81(-2.10%) |
Oct 02, 2023 | 39.23 | 39.37 | 38.30 | 38.47 | 3,720,708 | -0.95(-2.42%) |
Sep 29, 2023 | 39.69 | 39.96 | 39.27 | 39.42 | 447,982 | +0.09(+0.23%) |
Sep 28, 2023 | 38.81 | 39.52 | 38.81 | 39.33 | 561,589 | +0.45(+1.16%) |
Sep 27, 2023 | 39.14 | 39.15 | 38.54 | 38.88 | 537,357 | -0.14(-0.35%) |
Sep 26, 2023 | 39.24 | 39.56 | 38.86 | 39.02 | 418,527 | -0.63(-1.59%) |
Sep 25, 2023 | 39.32 | 39.67 | 39.44 | 39.65 | 332,907 | +0.22(+0.55%) |
Sep 22, 2023 | 40.07 | 40.07 | 39.42 | 39.43 | 458,626 | -0.51(-1.28%) |
Sep 21, 2023 | 40.28 | 40.65 | 39.93 | 39.94 | 648,389 | -0.64(-1.58%) |
Sep 20, 2023 | 41.09 | 41.39 | 40.55 | 40.58 | 1,680,549 | -0.33(-0.82%) |
Sep 19, 2023 | 41.08 | 41.31 | 40.61 | 40.92 | 1,663,968 | -0.18(-0.43%) |
Sep 18, 2023 | 41.29 | 41.29 | 40.83 | 41.09 | 483,895 | -0.23(-0.56%) |
Sep 15, 2023 | 41.35 | 41.58 | 41.09 | 41.32 | 506,742 | -0.25(-0.61%) |
Sep 14, 2023 | 41.21 | 41.73 | 41.21 | 41.58 | 481,214 | +0.75(+1.84%) |
Sep 13, 2023 | 41.37 | 41.61 | 40.60 | 40.83 | 443,952 | -0.34(-0.83%) |
Sep 12, 2023 | 40.51 | 41.50 | 40.38 | 41.17 | 519,670 | +0.68(+1.68%) |
Sep 11, 2023 | 40.65 | 41.13 | 40.42 | 40.49 | 360,067 | +0.12(+0.29%) |
Sep 08, 2023 | 39.94 | 40.37 | 39.63 | 40.37 | 309,869 | +0.43(+1.07%) |
Sep 07, 2023 | 40.17 | 40.54 | 39.83 | 39.94 | 540,910 | -0.47(-1.16%) |
Sep 06, 2023 | 40.75 | 40.83 | 40.08 | 40.41 | 667,206 | -0.54(-1.31%) |
Sep 05, 2023 | 41.20 | 41.67 | 40.94 | 40.94 | 552,729 | -0.40(-0.97%) |
Sep 01, 2023 | 41.15 | 41.60 | 41.15 | 41.34 | 655,955 | +0.46(+1.12%) |
Aug 31, 2023 | 41.01 | 41.12 | 40.76 | 40.89 | 360,894 | -0.01(-0.02%) |
Aug 30, 2023 | 41.12 | 41.23 | 40.81 | 40.90 | 391,374 | -0.22(-0.55%) |
Aug 29, 2023 | 40.56 | 41.25 | 40.45 | 41.12 | 396,433 | +0.55(+1.34%) |
Aug 28, 2023 | 40.29 | 40.84 | 40.28 | 40.57 | 661,779 | +0.52(+1.29%) |
Aug 25, 2023 | 40.40 | 40.64 | 39.76 | 40.06 | 873,779 | -0.19(-0.46%) |
Aug 24, 2023 | 40.21 | 40.89 | 40.13 | 40.24 | 502,208 | +0.03(+0.07%) |
Aug 23, 2023 | 39.76 | 40.24 | 39.55 | 40.21 | 394,477 | +0.44(+1.10%) |
Aug 22, 2023 | 40.81 | 40.90 | 39.73 | 39.77 | 445,178 | -1.05(-2.58%) |
Aug 21, 2023 | 41.04 | 41.15 | 40.44 | 40.83 | 421,395 | -0.14(-0.33%) |
Aug 18, 2023 | 40.73 | 41.17 | 40.62 | 40.96 | 632,763 | -0.14(-0.33%) |
Aug 17, 2023 | 41.30 | 41.46 | 40.95 | 41.10 | 898,354 | -0.02(-0.05%) |
Aug 16, 2023 | 41.32 | 41.51 | 41.05 | 41.12 | 838,656 | -0.39(-0.94%) |
Aug 15, 2023 | 42.04 | 42.08 | 41.37 | 41.51 | 756,299 | -1.17(-2.74%) |
Aug 14, 2023 | 43.08 | 43.08 | 42.51 | 42.68 | 876,452 | -0.70(-1.62%) |
Aug 11, 2023 | 43.00 | 43.51 | 42.90 | 43.38 | 599,604 | +0.16(+0.36%) |
Aug 10, 2023 | 43.29 | 43.71 | 43.05 | 43.22 | 533,888 | +0.11(+0.25%) |
Aug 09, 2023 | 43.60 | 43.81 | 43.10 | 43.12 | 964,752 | -0.71(-1.62%) |
Aug 08, 2023 | 43.18 | 43.88 | 42.63 | 43.83 | 831,153 | -0.55(-1.23%) |
Aug 07, 2023 | 44.14 | 44.50 | 44.12 | 44.37 | 450,702 | +0.40(+0.91%) |
Aug 04, 2023 | 43.98 | 44.53 | 43.86 | 43.97 | 889,811 | -0.04(-0.09%) |
Aug 03, 2023 | 43.54 | 44.18 | 43.35 | 44.01 | 646,732 | +0.30(+0.69%) |
Aug 02, 2023 | 43.57 | 43.76 | 43.16 | 43.71 | 826,796 | -0.49(-1.10%) |
Aug 01, 2023 | 44.43 | 44.43 | 43.83 | 44.20 | 596,045 | -0.44(-0.98%) |
Jul 31, 2023 | 44.61 | 44.89 | 44.34 | 44.64 | 418,563 | +0.19(+0.44%) |
Jul 28, 2023 | 44.43 | 44.60 | 44.14 | 44.44 | 1,690,848 | +0.37(+0.84%) |
Jul 27, 2023 | 44.78 | 45.19 | 43.95 | 44.07 | 1,688,756 | -0.54(-1.20%) |
Jul 26, 2023 | 44.30 | 44.81 | 44.24 | 44.61 | 1,163,566 | +0.84(+1.91%) |
Jul 25, 2023 | 44.49 | 44.68 | 43.76 | 43.77 | 1,608,339 | -0.72(-1.62%) |
Jul 24, 2023 | 43.80 | 44.76 | 43.78 | 44.49 | 1,409,310 | +0.75(+1.72%) |
Jul 21, 2023 | 44.46 | 44.46 | 43.58 | 43.74 | 805,564 | -0.43(-0.97%) |
Jul 20, 2023 | 43.75 | 44.18 | 43.47 | 44.17 | 4,748,125 | +0.25(+0.58%) |
Jul 19, 2023 | 42.92 | 44.08 | 42.82 | 43.92 | 10,060,431 | +1.17(+2.74%) |
Jul 18, 2023 | 41.56 | 42.79 | 41.56 | 42.75 | 871,628 | +1.27(+3.05%) |
Jul 17, 2023 | 41.00 | 41.61 | 40.90 | 41.48 | 471,975 | +0.43(+1.04%) |
Jul 14, 2023 | 42.44 | 42.44 | 41.00 | 41.05 | 1,078,453 | -0.95(-2.27%) |
Jul 13, 2023 | 41.73 | 42.12 | 41.50 | 42.01 | 662,631 | +0.54(+1.29%) |
Jul 12, 2023 | 41.69 | 42.25 | 41.34 | 41.47 | 828,678 | +0.46(+1.12%) |
Jul 11, 2023 | 40.59 | 41.11 | 40.33 | 41.01 | 2,860,893 | +0.65(+1.62%) |
Jul 10, 2023 | 40.09 | 40.65 | 40.03 | 40.36 | 410,794 | +0.13(+0.31%) |
Jul 07, 2023 | 39.66 | 40.62 | 39.66 | 40.23 | 584,656 | +0.53(+1.33%) |
Jul 06, 2023 | 39.86 | 39.86 | 39.15 | 39.71 | 1,892,120 | -0.64(-1.59%) |
Jul 05, 2023 | 40.41 | 40.76 | 40.15 | 40.35 | 2,438,299 | -0.33(-0.81%) |
Jul 03, 2023 | 40.14 | 40.93 | 40.14 | 40.68 | 388,015 | +0.68(+1.71%) |
Jun 30, 2023 | 40.24 | 40.38 | 39.84 | 40.00 | 623,939 | +0.10(+0.24%) |
Jun 29, 2023 | 39.59 | 40.03 | 39.49 | 39.90 | 1,975,612 | +0.75(+1.92%) |
Jun 28, 2023 | 39.25 | 39.25 | 38.82 | 39.15 | 789,617 | -0.15(-0.37%) |
Jun 27, 2023 | 38.92 | 39.41 | 38.63 | 39.30 | 624,691 | +0.41(+1.05%) |
Jun 26, 2023 | 38.67 | 39.27 | 38.67 | 38.89 | 649,555 | +0.26(+0.68%) |
Jun 23, 2023 | 38.65 | 38.84 | 38.42 | 38.62 | 644,280 | -0.41(-1.05%) |
Jun 22, 2023 | 39.93 | 39.93 | 38.99 | 39.03 | 1,254,006 | -0.95(-2.36%) |
Jun 21, 2023 | 40.18 | 40.35 | 39.86 | 39.98 | 1,641,354 | -0.24(-0.61%) |
Jun 20, 2023 | 40.35 | 40.41 | 39.85 | 40.22 | 1,062,200 | -0.43(-1.07%) |
Jun 16, 2023 | 41.19 | 41.19 | 40.48 | 40.66 | 620,196 | -0.27(-0.66%) |
Jun 15, 2023 | 40.14 | 41.00 | 39.96 | 40.93 | 1,325,053 | +3.71(+9.97%) |
May 08, 2023 | 37.99 | 38.11 | 37.16 | 37.21 | 1,983,070 | -0.09(-0.23%) |
May 05, 2023 | 37.08 | 37.45 | 36.64 | 37.30 | 1,640,801 | +1.63(+4.57%) |
May 04, 2023 | 36.16 | 36.57 | 34.89 | 35.67 | 6,533,815 | -1.39(-3.75%) |
May 03, 2023 | 37.84 | 38.33 | 36.95 | 37.06 | 4,342,122 | -0.72(-1.91%) |
May 02, 2023 | 39.34 | 39.34 | 37.31 | 37.78 | 2,801,737 | -1.72(-4.34%) |