Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.14 | 53.16 | 51.27 | 51.32 | 2,508,032 | -2.19(-4.09%) |
Apr 29, 2024 | 53.05 | 53.57 | 52.90 | 53.51 | 1,371,122 | +0.25(+0.47%) |
Apr 26, 2024 | 53.01 | 53.47 | 52.71 | 53.26 | 1,139,323 | +0.12(+0.23%) |
Apr 25, 2024 | 53.07 | 53.45 | 52.31 | 53.14 | 1,573,447 | +0.24(+0.45%) |
Apr 24, 2024 | 52.46 | 53.07 | 52.36 | 52.90 | 2,115,781 | +0.13(+0.25%) |
Apr 23, 2024 | 51.89 | 52.90 | 51.45 | 52.77 | 1,636,231 | +0.59(+1.13%) |
Apr 22, 2024 | 51.80 | 52.63 | 51.22 | 52.18 | 2,049,677 | +0.20(+0.38%) |
Apr 19, 2024 | 51.44 | 52.52 | 51.31 | 51.98 | 1,843,002 | +0.45(+0.87%) |
Apr 18, 2024 | 52.00 | 52.39 | 51.24 | 51.53 | 1,958,237 | -0.22(-0.43%) |
Apr 17, 2024 | 52.26 | 52.70 | 51.27 | 51.75 | 2,636,359 | -0.54(-1.03%) |
Apr 16, 2024 | 52.13 | 52.52 | 51.16 | 52.29 | 3,247,484 | -0.28(-0.53%) |
Apr 15, 2024 | 54.13 | 54.23 | 52.15 | 52.57 | 3,767,922 | -1.17(-2.18%) |
Apr 12, 2024 | 55.22 | 55.77 | 53.58 | 53.74 | 3,615,484 | -1.12(-2.04%) |
Apr 11, 2024 | 55.51 | 55.61 | 54.16 | 54.86 | 2,721,471 | -0.66(-1.19%) |
Apr 10, 2024 | 55.44 | 55.95 | 54.97 | 55.52 | 3,208,105 | -0.04(-0.07%) |
Apr 09, 2024 | 55.64 | 55.66 | 54.58 | 55.56 | 2,808,454 | +0.21(+0.38%) |
Apr 08, 2024 | 55.43 | 55.53 | 54.73 | 55.35 | 1,663,779 | +0.08(+0.14%) |
Apr 05, 2024 | 54.72 | 55.52 | 54.44 | 55.27 | 2,162,574 | +0.79(+1.45%) |
Apr 04, 2024 | 54.41 | 54.62 | 54.05 | 54.48 | 2,273,298 | +0.36(+0.67%) |
Apr 03, 2024 | 52.56 | 54.12 | 52.49 | 54.12 | 2,910,890 | +1.61(+3.07%) |
Apr 02, 2024 | 52.34 | 52.51 | 51.70 | 52.51 | 3,789,802 | +0.41(+0.79%) |
Apr 01, 2024 | 52.11 | 52.39 | 51.61 | 52.10 | 3,485,003 | +0.20(+0.39%) |
Mar 28, 2024 | 51.84 | 51.94 | 51.62 | 51.90 | 3,518,642 | +0.54(+1.05%) |
Mar 27, 2024 | 51.00 | 51.54 | 50.91 | 51.36 | 2,990,417 | +0.16(+0.31%) |
Mar 26, 2024 | 51.76 | 51.92 | 51.18 | 51.20 | 3,054,775 | -0.52(-1.01%) |
Mar 25, 2024 | 51.01 | 51.90 | 51.01 | 51.72 | 4,017,136 | +0.77(+1.51%) |
Mar 22, 2024 | 51.55 | 51.69 | 50.85 | 50.95 | 2,846,804 | -0.55(-1.07%) |
Mar 21, 2024 | 51.43 | 52.09 | 51.33 | 51.50 | 3,251,852 | +0.03(+0.06%) |
Mar 20, 2024 | 50.67 | 51.73 | 50.51 | 51.47 | 3,635,355 | +0.44(+0.86%) |
Mar 19, 2024 | 50.54 | 51.21 | 50.47 | 51.03 | 4,037,473 | +0.43(+0.85%) |
Mar 18, 2024 | 50.80 | 50.83 | 50.20 | 50.60 | 3,083,903 | +0.14(+0.28%) |
Mar 15, 2024 | 50.62 | 51.13 | 50.17 | 50.46 | 14,056,617 | -0.41(-0.81%) |
Mar 14, 2024 | 51.55 | 51.72 | 50.76 | 50.87 | 3,872,123 | -0.56(-1.09%) |
Mar 13, 2024 | 50.84 | 51.61 | 50.79 | 51.43 | 3,143,698 | +0.85(+1.67%) |
Mar 12, 2024 | 50.43 | 50.60 | 49.89 | 50.58 | 3,293,472 | +0.26(+0.51%) |
Mar 11, 2024 | 48.97 | 50.48 | 48.71 | 50.33 | 3,163,312 | +1.15(+2.35%) |
Mar 08, 2024 | 49.01 | 49.61 | 49.00 | 49.17 | 4,476,586 | +0.26(+0.53%) |
Mar 07, 2024 | 49.27 | 49.57 | 48.90 | 48.91 | 6,158,196 | -0.29(-0.59%) |
Mar 06, 2024 | 49.16 | 49.79 | 48.91 | 49.20 | 3,071,118 | +0.74(+1.52%) |
Mar 05, 2024 | 48.48 | 49.01 | 48.27 | 48.47 | 2,835,490 | -0.13(-0.27%) |
Mar 04, 2024 | 49.71 | 50.00 | 48.52 | 48.60 | 4,346,072 | -1.51(-3.02%) |
Mar 01, 2024 | 49.36 | 50.43 | 49.17 | 50.11 | 3,717,367 | +0.98(+2.00%) |
Feb 29, 2024 | 47.93 | 49.24 | 47.36 | 49.12 | 4,864,285 | +1.55(+3.26%) |
Feb 28, 2024 | 45.96 | 47.95 | 45.29 | 47.57 | 5,750,162 | +1.78(+3.89%) |
Feb 27, 2024 | 45.91 | 46.38 | 45.62 | 45.79 | 3,908,418 | +0.09(+0.20%) |
Feb 26, 2024 | 45.56 | 45.97 | 45.19 | 45.70 | 2,617,298 | +0.00(+0.00%) |
Feb 23, 2024 | 45.27 | 45.86 | 44.97 | 45.70 | 1,964,951 | -0.29(-0.63%) |
Feb 22, 2024 | 45.64 | 46.48 | 45.58 | 45.99 | 2,593,131 | -0.05(-0.11%) |
Feb 21, 2024 | 44.42 | 46.05 | 44.16 | 46.04 | 2,724,227 | +1.96(+4.44%) |
Feb 20, 2024 | 44.48 | 44.76 | 43.87 | 44.08 | 2,130,312 | -0.49(-1.09%) |
Feb 16, 2024 | 44.05 | 44.85 | 43.82 | 44.57 | 2,485,258 | +0.70(+1.59%) |
Feb 15, 2024 | 42.31 | 44.32 | 42.15 | 43.87 | 4,487,925 | +1.72(+4.08%) |
Feb 14, 2024 | 42.20 | 42.82 | 41.79 | 42.15 | 2,204,426 | +0.32(+0.76%) |
Feb 13, 2024 | 42.07 | 42.45 | 41.59 | 41.84 | 2,436,223 | -0.51(-1.20%) |
Feb 12, 2024 | 41.43 | 42.65 | 41.20 | 42.34 | 3,124,241 | +1.02(+2.48%) |
Feb 09, 2024 | 41.58 | 41.78 | 41.10 | 41.32 | 2,714,671 | -0.24(-0.57%) |
Feb 08, 2024 | 41.42 | 41.85 | 41.19 | 41.56 | 3,087,613 | +0.05(+0.12%) |
Feb 07, 2024 | 41.44 | 41.68 | 40.96 | 41.51 | 1,941,082 | +0.12(+0.29%) |
Feb 06, 2024 | 40.92 | 42.00 | 40.85 | 41.39 | 2,527,866 | +0.49(+1.19%) |
Feb 05, 2024 | 40.98 | 41.11 | 40.31 | 40.90 | 2,498,445 | -0.38(-0.92%) |
Feb 02, 2024 | 41.80 | 41.81 | 40.94 | 41.28 | 2,117,354 | -0.59(-1.40%) |
Feb 01, 2024 | 42.56 | 43.02 | 41.61 | 41.87 | 2,856,768 | -0.31(-0.73%) |
Jan 31, 2024 | 43.27 | 43.27 | 42.16 | 42.17 | 2,218,736 | -1.09(-2.53%) |
Jan 30, 2024 | 42.28 | 43.41 | 42.07 | 43.27 | 2,337,780 | +0.55(+1.28%) |
Jan 29, 2024 | 42.40 | 42.80 | 41.79 | 42.72 | 1,617,061 | +0.11(+0.26%) |
Jan 26, 2024 | 42.69 | 42.90 | 41.93 | 42.61 | 1,430,476 | -0.02(-0.05%) |
Jan 25, 2024 | 42.36 | 42.66 | 41.58 | 42.63 | 2,035,314 | +0.68(+1.61%) |
Jan 24, 2024 | 41.96 | 42.39 | 41.69 | 41.96 | 2,643,856 | +0.45(+1.08%) |
Jan 23, 2024 | 41.05 | 41.76 | 40.91 | 41.51 | 2,118,562 | +0.46(+1.11%) |
Jan 22, 2024 | 40.47 | 41.26 | 40.31 | 41.05 | 2,675,360 | +0.38(+0.93%) |
Jan 19, 2024 | 40.02 | 40.67 | 39.78 | 40.67 | 2,581,692 | +0.61(+1.51%) |
Jan 18, 2024 | 39.97 | 40.15 | 39.45 | 40.07 | 2,538,952 | +0.03(+0.07%) |
Jan 17, 2024 | 39.52 | 40.44 | 39.49 | 40.04 | 2,442,236 | -0.23(-0.57%) |
Jan 16, 2024 | 40.86 | 41.09 | 40.11 | 40.27 | 2,612,929 | -1.07(-2.60%) |
Jan 12, 2024 | 41.86 | 42.01 | 41.02 | 41.34 | 2,652,413 | +0.45(+1.09%) |
Jan 11, 2024 | 41.41 | 41.45 | 40.74 | 40.89 | 2,521,653 | -0.21(-0.51%) |
Jan 10, 2024 | 41.68 | 41.75 | 40.80 | 41.10 | 2,636,644 | -0.59(-1.41%) |
Jan 09, 2024 | 42.28 | 42.34 | 41.37 | 41.69 | 2,659,765 | -0.54(-1.27%) |
Jan 08, 2024 | 42.17 | 42.47 | 41.23 | 42.22 | 3,973,866 | -1.19(-2.75%) |
Jan 05, 2024 | 43.49 | 43.49 | 42.59 | 43.42 | 4,608,973 | +0.51(+1.18%) |
Jan 04, 2024 | 44.14 | 44.25 | 42.78 | 42.91 | 6,193,889 | -1.39(-3.14%) |
Jan 03, 2024 | 43.74 | 44.58 | 43.46 | 44.30 | 2,884,368 | +0.41(+0.93%) |
Jan 02, 2024 | 44.05 | 44.50 | 43.63 | 43.89 | 1,994,877 | +0.23(+0.52%) |
Dec 29, 2023 | 44.10 | 44.35 | 43.59 | 43.67 | 1,450,320 | -0.36(-0.81%) |
Dec 28, 2023 | 44.37 | 44.60 | 44.01 | 44.02 | 1,687,746 | -0.72(-1.60%) |
Dec 27, 2023 | 44.90 | 45.02 | 44.59 | 44.74 | 1,528,610 | -0.23(-0.51%) |
Dec 26, 2023 | 43.99 | 45.15 | 43.87 | 44.97 | 1,594,918 | +1.40(+3.22%) |
Dec 22, 2023 | 43.72 | 44.11 | 43.45 | 43.57 | 1,752,907 | +0.17(+0.39%) |
Dec 21, 2023 | 43.11 | 43.53 | 42.97 | 43.40 | 3,463,439 | +0.32(+0.74%) |
Dec 20, 2023 | 44.04 | 44.36 | 43.02 | 43.08 | 2,116,496 | -0.81(-1.84%) |
Dec 19, 2023 | 43.27 | 43.91 | 43.00 | 43.88 | 2,308,517 | +0.38(+0.87%) |
Dec 18, 2023 | 44.10 | 44.50 | 43.34 | 43.51 | 2,298,365 | +0.50(+1.16%) |
Dec 15, 2023 | 43.13 | 43.32 | 42.32 | 43.01 | 7,182,641 | -0.32(-0.73%) |
Dec 14, 2023 | 42.35 | 43.46 | 42.32 | 43.33 | 3,596,767 | +1.99(+4.81%) |
Dec 13, 2023 | 40.40 | 41.37 | 40.09 | 41.34 | 2,740,958 | +1.04(+2.57%) |
Dec 12, 2023 | 40.35 | 40.72 | 39.85 | 40.30 | 2,176,928 | -0.89(-2.16%) |
Dec 11, 2023 | 41.01 | 41.48 | 40.77 | 41.19 | 1,791,303 | +0.10(+0.24%) |
Dec 08, 2023 | 41.04 | 41.28 | 40.81 | 41.09 | 2,494,283 | +0.40(+0.99%) |
Dec 07, 2023 | 41.06 | 41.28 | 40.25 | 40.69 | 3,411,599 | -0.09(-0.22%) |
Dec 06, 2023 | 41.90 | 42.10 | 40.65 | 40.78 | 4,199,309 | -1.09(-2.59%) |
Dec 05, 2023 | 43.12 | 43.28 | 41.75 | 41.86 | 4,008,072 | -1.26(-2.93%) |
Dec 04, 2023 | 43.04 | 43.45 | 42.81 | 43.13 | 3,100,216 | -0.50(-1.15%) |
Dec 01, 2023 | 43.73 | 44.52 | 43.29 | 43.63 | 2,950,299 | -0.14(-0.32%) |
Nov 30, 2023 | 43.92 | 45.08 | 43.15 | 43.77 | 4,123,967 | +0.41(+0.96%) |
Nov 29, 2023 | 43.73 | 43.85 | 42.93 | 43.35 | 3,689,277 | -0.17(-0.39%) |
Nov 28, 2023 | 43.88 | 44.08 | 43.44 | 43.52 | 2,537,135 | -0.19(-0.43%) |
Nov 27, 2023 | 43.99 | 44.32 | 43.22 | 43.71 | 2,659,855 | -0.79(-1.77%) |
Nov 24, 2023 | 44.06 | 44.75 | 43.97 | 44.50 | 1,472,153 | +0.41(+0.94%) |
Nov 22, 2023 | 43.04 | 44.20 | 42.46 | 44.08 | 3,928,629 | -0.01(-0.02%) |
Nov 21, 2023 | 43.78 | 44.27 | 43.49 | 44.09 | 5,219,399 | -0.23(-0.51%) |
Nov 20, 2023 | 44.90 | 45.03 | 44.29 | 44.32 | 1,943,627 | -0.10(-0.22%) |
Nov 17, 2023 | 43.90 | 44.54 | 43.73 | 44.42 | 2,282,906 | +1.14(+2.62%) |
Nov 16, 2023 | 44.16 | 44.29 | 42.49 | 43.28 | 2,501,053 | -1.54(-3.44%) |
Nov 15, 2023 | 44.28 | 45.22 | 44.26 | 44.82 | 3,768,064 | +0.50(+1.14%) |
Nov 14, 2023 | 44.40 | 44.80 | 44.04 | 44.32 | 4,058,876 | +0.19(+0.42%) |
Nov 13, 2023 | 44.02 | 44.72 | 43.74 | 44.13 | 1,593,141 | +0.12(+0.27%) |
Nov 10, 2023 | 43.92 | 44.29 | 43.52 | 44.01 | 1,773,714 | +0.60(+1.39%) |
Nov 09, 2023 | 44.22 | 45.12 | 43.37 | 43.41 | 2,901,220 | -0.93(-2.09%) |
Nov 08, 2023 | 43.81 | 44.92 | 43.54 | 44.34 | 4,804,409 | -0.68(-1.51%) |
Nov 07, 2023 | 45.90 | 45.90 | 44.51 | 45.02 | 3,978,484 | -1.77(-3.78%) |
Nov 06, 2023 | 48.24 | 48.52 | 46.71 | 46.79 | 2,275,772 | -1.39(-2.89%) |
Nov 03, 2023 | 48.39 | 49.05 | 47.79 | 48.18 | 2,291,908 | -0.30(-0.61%) |
Nov 02, 2023 | 46.93 | 48.49 | 46.77 | 48.48 | 4,032,064 | +1.45(+3.09%) |
Nov 01, 2023 | 47.53 | 47.87 | 46.69 | 47.02 | 2,446,360 | -0.36(-0.75%) |
Oct 31, 2023 | 46.98 | 47.62 | 46.47 | 47.38 | 2,504,807 | +0.48(+1.03%) |
Oct 30, 2023 | 47.15 | 47.86 | 46.25 | 46.90 | 2,144,927 | -0.29(-0.61%) |
Oct 27, 2023 | 47.51 | 47.77 | 46.60 | 47.18 | 2,660,313 | -0.32(-0.66%) |
Oct 26, 2023 | 47.44 | 47.69 | 46.54 | 47.50 | 2,341,355 | -0.60(-1.25%) |
Oct 25, 2023 | 47.86 | 48.38 | 47.31 | 48.10 | 1,924,240 | +0.17(+0.35%) |
Oct 24, 2023 | 48.60 | 48.61 | 47.87 | 47.93 | 1,830,134 | -0.53(-1.10%) |
Oct 23, 2023 | 48.59 | 48.85 | 48.07 | 48.47 | 2,227,327 | -0.79(-1.60%) |
Oct 20, 2023 | 50.08 | 50.51 | 49.08 | 49.26 | 2,293,960 | -0.96(-1.91%) |
Oct 19, 2023 | 50.23 | 50.93 | 49.56 | 50.21 | 2,768,200 | -0.40(-0.80%) |
Oct 18, 2023 | 50.82 | 50.83 | 50.02 | 50.62 | 2,053,733 | +0.11(+0.22%) |
Oct 17, 2023 | 49.77 | 50.83 | 49.61 | 50.51 | 2,361,994 | +0.52(+1.05%) |
Oct 16, 2023 | 49.61 | 50.21 | 48.82 | 49.99 | 2,076,026 | +0.79(+1.61%) |
Oct 13, 2023 | 48.95 | 49.71 | 48.45 | 49.20 | 3,390,652 | +1.30(+2.72%) |
Oct 12, 2023 | 48.43 | 48.63 | 47.43 | 47.89 | 3,102,368 | -0.10(-0.21%) |
Oct 11, 2023 | 46.91 | 48.02 | 46.81 | 47.99 | 2,104,044 | +0.40(+0.85%) |
Oct 10, 2023 | 47.79 | 48.03 | 47.34 | 47.59 | 2,141,794 | -0.22(-0.45%) |
Oct 09, 2023 | 47.07 | 48.01 | 46.46 | 47.80 | 2,565,709 | +2.85(+6.35%) |
Oct 06, 2023 | 43.62 | 45.26 | 43.37 | 44.95 | 2,896,853 | +1.63(+3.76%) |
Oct 05, 2023 | 42.69 | 43.90 | 42.55 | 43.32 | 2,315,801 | +0.04(+0.09%) |
Oct 04, 2023 | 44.51 | 44.54 | 42.77 | 43.28 | 3,903,380 | -1.93(-4.28%) |
Oct 03, 2023 | 44.91 | 45.26 | 44.22 | 45.22 | 2,292,658 | +0.03(+0.07%) |
Oct 02, 2023 | 47.10 | 47.28 | 44.77 | 45.19 | 2,858,011 | -1.77(-3.76%) |
Sep 29, 2023 | 48.38 | 48.60 | 46.88 | 46.96 | 3,280,282 | -1.61(-3.31%) |
Sep 28, 2023 | 48.14 | 48.66 | 47.89 | 48.56 | 2,404,075 | +0.29(+0.59%) |
Sep 27, 2023 | 47.32 | 48.61 | 46.95 | 48.28 | 3,089,080 | +2.33(+5.07%) |
Sep 26, 2023 | 45.16 | 46.39 | 45.16 | 45.95 | 2,435,708 | +0.08(+0.17%) |
Sep 25, 2023 | 44.53 | 45.87 | 45.47 | 45.87 | 1,942,929 | +1.25(+2.81%) |
Sep 22, 2023 | 45.09 | 45.58 | 44.48 | 44.62 | 4,356,282 | +0.01(+0.02%) |
Sep 21, 2023 | 45.59 | 45.75 | 44.31 | 44.61 | 2,341,201 | -0.88(-1.93%) |
Sep 20, 2023 | 45.93 | 46.65 | 45.41 | 45.48 | 2,808,993 | -1.03(-2.21%) |
Sep 19, 2023 | 47.37 | 47.48 | 46.27 | 46.51 | 2,613,769 | -0.14(-0.30%) |
Sep 18, 2023 | 47.50 | 47.61 | 46.31 | 46.65 | 2,394,660 | -0.06(-0.13%) |
Sep 15, 2023 | 47.23 | 47.37 | 46.36 | 46.71 | 7,142,973 | -0.85(-1.78%) |
Sep 14, 2023 | 47.94 | 48.16 | 47.25 | 47.56 | 3,102,036 | +0.43(+0.92%) |
Sep 13, 2023 | 47.54 | 47.70 | 46.42 | 47.12 | 5,322,523 | -0.26(-0.56%) |
Sep 12, 2023 | 45.36 | 47.39 | 45.29 | 47.39 | 10,464,992 | +2.61(+5.83%) |
Sep 11, 2023 | 44.87 | 45.58 | 44.47 | 44.78 | 9,232,105 | -1.64(-3.53%) |
Sep 08, 2023 | 46.32 | 46.78 | 46.06 | 46.42 | 2,445,011 | +0.63(+1.37%) |
Sep 07, 2023 | 46.00 | 46.72 | 45.57 | 45.79 | 2,582,536 | -0.43(-0.93%) |
Sep 06, 2023 | 46.35 | 47.13 | 45.65 | 46.22 | 2,452,530 | -0.26(-0.57%) |
Sep 05, 2023 | 47.30 | 47.76 | 46.33 | 46.49 | 3,234,404 | -0.87(-1.84%) |
Sep 01, 2023 | 46.52 | 47.78 | 46.52 | 47.36 | 3,012,200 | +1.29(+2.81%) |
Aug 31, 2023 | 46.74 | 46.83 | 46.05 | 46.06 | 3,780,842 | -0.37(-0.80%) |
Aug 30, 2023 | 46.56 | 46.96 | 46.32 | 46.44 | 2,190,960 | +0.09(+0.19%) |
Aug 29, 2023 | 45.88 | 46.50 | 45.45 | 46.35 | 1,317,431 | +0.45(+0.98%) |
Aug 28, 2023 | 46.14 | 46.71 | 45.64 | 45.90 | 1,853,257 | +0.13(+0.28%) |
Aug 25, 2023 | 45.85 | 46.00 | 44.78 | 45.77 | 2,023,781 | +0.39(+0.86%) |
Aug 24, 2023 | 45.66 | 46.03 | 45.27 | 45.38 | 2,525,467 | -0.71(-1.53%) |
Aug 23, 2023 | 46.18 | 46.31 | 45.71 | 46.08 | 2,562,469 | -0.65(-1.39%) |
Aug 22, 2023 | 47.39 | 47.75 | 46.70 | 46.73 | 1,554,901 | -0.54(-1.14%) |
Aug 21, 2023 | 47.69 | 47.91 | 46.70 | 47.27 | 2,070,604 | -0.09(-0.19%) |
Aug 18, 2023 | 46.45 | 47.64 | 46.19 | 47.36 | 1,837,869 | +0.28(+0.60%) |
Aug 17, 2023 | 47.27 | 47.84 | 46.71 | 47.07 | 1,675,943 | +0.62(+1.33%) |
Aug 16, 2023 | 46.82 | 47.35 | 46.15 | 46.46 | 2,053,945 | -0.13(-0.27%) |
Aug 15, 2023 | 46.44 | 46.87 | 46.15 | 46.58 | 1,869,525 | -0.52(-1.10%) |
Aug 14, 2023 | 47.32 | 47.47 | 46.69 | 47.10 | 2,151,048 | -0.60(-1.25%) |
Aug 11, 2023 | 46.99 | 48.05 | 46.92 | 47.70 | 2,127,137 | +0.49(+1.04%) |
Aug 10, 2023 | 47.85 | 48.40 | 46.93 | 47.21 | 2,468,034 | -0.81(-1.70%) |
Aug 09, 2023 | 48.39 | 48.86 | 47.81 | 48.03 | 2,798,320 | +0.23(+0.47%) |
Aug 08, 2023 | 46.58 | 47.94 | 46.06 | 47.80 | 3,038,077 | +0.13(+0.27%) |
Aug 07, 2023 | 47.25 | 47.84 | 46.86 | 47.67 | 1,812,673 | +0.68(+1.44%) |
Aug 04, 2023 | 47.48 | 47.96 | 46.80 | 47.00 | 3,946,708 | -0.39(-0.83%) |
Aug 03, 2023 | 46.06 | 48.03 | 45.68 | 47.39 | 3,543,747 | +1.62(+3.54%) |
Aug 02, 2023 | 45.48 | 46.06 | 44.77 | 45.77 | 3,729,461 | -0.20(-0.43%) |
Aug 01, 2023 | 44.43 | 46.11 | 44.30 | 45.97 | 5,039,973 | +0.76(+1.67%) |
Jul 31, 2023 | 44.63 | 45.35 | 43.96 | 45.21 | 3,642,457 | +0.95(+2.15%) |
Jul 28, 2023 | 43.65 | 44.63 | 42.36 | 44.26 | 5,478,932 | +2.16(+5.13%) |
Jul 27, 2023 | 42.72 | 43.11 | 41.96 | 42.10 | 3,197,799 | -0.18(-0.42%) |
Jul 26, 2023 | 40.97 | 42.45 | 40.96 | 42.28 | 2,419,056 | +0.52(+1.25%) |
Jul 25, 2023 | 41.39 | 42.24 | 41.30 | 41.76 | 1,834,040 | +0.31(+0.76%) |
Jul 24, 2023 | 41.49 | 42.15 | 41.38 | 41.44 | 2,327,771 | +0.05(+0.12%) |
Jul 21, 2023 | 41.49 | 41.54 | 40.71 | 41.39 | 3,069,446 | +0.17(+0.40%) |
Jul 20, 2023 | 41.02 | 41.26 | 40.42 | 41.23 | 3,775,981 | +0.56(+1.37%) |
Jul 19, 2023 | 40.28 | 40.98 | 40.00 | 40.67 | 2,939,694 | +0.59(+1.47%) |
Jul 18, 2023 | 38.55 | 40.45 | 38.49 | 40.08 | 4,336,840 | +1.51(+3.92%) |
Jul 17, 2023 | 37.20 | 38.90 | 37.20 | 38.57 | 3,377,953 | +1.05(+2.80%) |
Jul 14, 2023 | 38.65 | 38.71 | 37.46 | 37.52 | 3,124,843 | -1.52(-3.89%) |
Jul 13, 2023 | 38.38 | 39.61 | 38.35 | 39.04 | 3,097,685 | +0.66(+1.71%) |
Jul 12, 2023 | 39.23 | 39.73 | 38.26 | 38.38 | 4,656,429 | -0.73(-1.86%) |
Jul 11, 2023 | 37.63 | 39.24 | 37.40 | 39.11 | 2,678,397 | +1.86(+5.00%) |
Jul 10, 2023 | 36.92 | 37.40 | 36.47 | 37.25 | 2,741,044 | +0.04(+0.11%) |
Jul 07, 2023 | 36.56 | 38.06 | 36.46 | 37.21 | 4,146,146 | +0.64(+1.74%) |
Jul 06, 2023 | 36.63 | 36.96 | 35.58 | 36.57 | 3,069,174 | -0.63(-1.69%) |
Jul 05, 2023 | 37.42 | 37.43 | 36.78 | 37.20 | 2,142,745 | +0.36(+0.99%) |
Jul 03, 2023 | 37.49 | 37.77 | 36.83 | 36.83 | 1,620,083 | -0.51(-1.37%) |
Jun 30, 2023 | 37.18 | 37.82 | 36.81 | 37.34 | 3,532,256 | +0.51(+1.38%) |
Jun 29, 2023 | 35.69 | 36.84 | 35.66 | 36.83 | 2,690,162 | +1.20(+3.36%) |
Jun 28, 2023 | 35.52 | 35.74 | 34.74 | 35.64 | 2,938,191 | +0.22(+0.61%) |
Jun 27, 2023 | 35.00 | 35.67 | 34.52 | 35.42 | 2,878,904 | +0.26(+0.73%) |
Jun 26, 2023 | 34.34 | 35.59 | 34.28 | 35.17 | 2,232,468 | +0.86(+2.52%) |
Jun 23, 2023 | 34.05 | 34.73 | 33.84 | 34.30 | 5,074,080 | -0.44(-1.27%) |
Jun 22, 2023 | 35.34 | 35.34 | 34.60 | 34.74 | 3,743,873 | -1.33(-3.70%) |
Jun 21, 2023 | 35.67 | 37.04 | 35.55 | 36.08 | 4,052,203 | +0.57(+1.60%) |
Jun 20, 2023 | 36.35 | 36.74 | 34.68 | 35.51 | 7,804,520 | -1.67(-4.49%) |
Jun 16, 2023 | 37.32 | 37.45 | 36.53 | 37.18 | 44,130,144 | +0.35(+0.96%) |
Jun 15, 2023 | 36.53 | 37.62 | 36.43 | 36.82 | 3,732,074 | +2.82(+8.28%) |
May 08, 2023 | 34.83 | 35.04 | 33.81 | 34.01 | 2,605,646 | +0.27(+0.81%) |
May 05, 2023 | 33.06 | 33.90 | 32.92 | 33.74 | 2,738,257 | +1.94(+6.12%) |
May 04, 2023 | 32.44 | 32.85 | 31.48 | 31.79 | 3,134,224 | -0.24(-0.76%) |
May 03, 2023 | 32.39 | 32.86 | 31.89 | 32.03 | 2,841,357 | -0.99(-3.00%) |
May 02, 2023 | 34.17 | 34.32 | 32.45 | 33.03 | 2,857,682 | -1.94(-5.54%) |