Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.78 | 46.85 | 46.13 | 46.27 | 1,365,341 | -0.43(-0.92%) |
Mar 27, 2024 | 46.19 | 46.82 | 46.13 | 46.70 | 3,864,609 | +0.86(+1.88%) |
Mar 26, 2024 | 45.84 | 46.05 | 45.69 | 45.84 | 1,884,126 | -0.06(-0.13%) |
Mar 25, 2024 | 46.50 | 46.50 | 45.90 | 45.90 | 1,096,814 | -0.64(-1.38%) |
Mar 22, 2024 | 46.71 | 46.79 | 46.16 | 46.54 | 1,149,842 | +0.02(+0.04%) |
Mar 21, 2024 | 46.80 | 46.99 | 46.41 | 46.52 | 2,318,478 | -0.31(-0.66%) |
Mar 20, 2024 | 47.22 | 47.45 | 46.77 | 46.83 | 1,752,391 | -0.18(-0.38%) |
Mar 19, 2024 | 46.84 | 47.08 | 46.49 | 47.01 | 1,887,745 | +0.35(+0.75%) |
Mar 18, 2024 | 46.40 | 47.03 | 46.38 | 46.66 | 1,566,063 | +0.31(+0.67%) |
Mar 15, 2024 | 45.49 | 46.40 | 45.49 | 46.35 | 2,258,892 | +0.41(+0.89%) |
Mar 14, 2024 | 46.27 | 46.33 | 45.38 | 45.94 | 1,820,818 | -0.33(-0.71%) |
Mar 13, 2024 | 45.80 | 46.39 | 45.65 | 46.27 | 1,619,312 | +0.48(+1.05%) |
Mar 12, 2024 | 45.73 | 46.13 | 45.46 | 45.79 | 1,928,346 | +0.06(+0.13%) |
Mar 11, 2024 | 45.41 | 45.94 | 44.78 | 45.73 | 1,902,223 | +0.28(+0.62%) |
Mar 08, 2024 | 45.11 | 45.48 | 45.01 | 45.45 | 1,561,523 | +0.21(+0.46%) |
Mar 07, 2024 | 45.60 | 45.60 | 44.97 | 45.24 | 1,662,618 | +0.43(+0.96%) |
Mar 06, 2024 | 44.49 | 44.99 | 44.15 | 44.81 | 1,656,427 | +0.53(+1.20%) |
Mar 05, 2024 | 45.15 | 45.15 | 44.18 | 44.28 | 1,720,676 | -0.80(-1.77%) |
Mar 04, 2024 | 44.01 | 45.24 | 44.01 | 45.08 | 2,589,721 | +1.08(+2.45%) |
Mar 01, 2024 | 43.32 | 44.03 | 43.12 | 44.00 | 2,008,717 | -0.07(-0.16%) |
Feb 29, 2024 | 43.68 | 44.17 | 43.41 | 44.07 | 2,870,251 | +0.60(+1.38%) |
Feb 28, 2024 | 43.11 | 43.51 | 42.78 | 43.47 | 1,493,524 | +0.78(+1.83%) |
Feb 27, 2024 | 42.78 | 43.00 | 42.37 | 42.69 | 1,703,410 | -0.24(-0.56%) |
Feb 26, 2024 | 42.67 | 43.38 | 42.55 | 42.93 | 3,008,018 | +0.35(+0.82%) |
Feb 23, 2024 | 41.79 | 42.62 | 41.64 | 42.58 | 1,439,330 | +0.75(+1.79%) |
Feb 22, 2024 | 41.30 | 42.03 | 41.30 | 41.83 | 4,731,648 | +0.46(+1.11%) |
Feb 21, 2024 | 40.89 | 41.41 | 40.88 | 41.37 | 2,756,848 | +0.42(+1.03%) |
Feb 20, 2024 | 40.88 | 41.55 | 40.76 | 40.95 | 4,560,038 | +0.05(+0.12%) |
Feb 16, 2024 | 41.56 | 41.84 | 40.26 | 40.90 | 3,827,081 | -0.67(-1.61%) |
Feb 15, 2024 | 41.95 | 42.63 | 41.18 | 41.57 | 5,241,462 | -2.52(-5.72%) |
Feb 14, 2024 | 43.82 | 44.24 | 43.62 | 44.09 | 2,549,664 | +0.40(+0.91%) |
Feb 13, 2024 | 43.30 | 43.84 | 43.17 | 43.69 | 2,592,158 | +0.28(+0.64%) |
Feb 12, 2024 | 43.26 | 43.48 | 42.96 | 43.41 | 1,855,758 | +0.09(+0.21%) |
Feb 09, 2024 | 43.60 | 43.96 | 43.04 | 43.32 | 1,928,298 | -0.25(-0.57%) |
Feb 08, 2024 | 43.95 | 44.18 | 43.53 | 43.57 | 2,414,841 | -0.47(-1.06%) |
Feb 07, 2024 | 43.98 | 44.13 | 43.46 | 44.04 | 1,606,172 | +0.19(+0.43%) |
Feb 06, 2024 | 43.43 | 43.94 | 43.43 | 43.85 | 1,235,119 | +0.49(+1.13%) |
Feb 05, 2024 | 43.73 | 43.79 | 43.13 | 43.36 | 1,268,263 | -0.50(-1.14%) |
Feb 02, 2024 | 43.96 | 44.14 | 43.54 | 43.86 | 1,138,592 | -0.22(-0.50%) |
Feb 01, 2024 | 43.08 | 44.09 | 42.62 | 44.08 | 1,273,661 | +0.93(+2.15%) |
Jan 31, 2024 | 43.41 | 43.58 | 42.97 | 43.15 | 1,909,807 | -0.24(-0.55%) |
Jan 30, 2024 | 43.15 | 43.53 | 42.84 | 43.39 | 1,483,491 | +0.30(+0.69%) |
Jan 29, 2024 | 43.07 | 43.18 | 42.72 | 43.09 | 1,705,668 | +0.02(+0.05%) |
Jan 26, 2024 | 42.95 | 43.16 | 42.59 | 43.07 | 1,504,756 | +0.22(+0.51%) |
Jan 25, 2024 | 43.25 | 43.25 | 42.32 | 42.85 | 2,627,367 | -0.28(-0.65%) |
Jan 24, 2024 | 44.06 | 44.08 | 43.12 | 43.13 | 2,262,882 | -0.93(-2.10%) |
Jan 23, 2024 | 43.92 | 44.11 | 43.75 | 44.06 | 1,048,355 | +0.14(+0.32%) |
Jan 22, 2024 | 44.04 | 44.27 | 43.78 | 43.92 | 998,123 | -0.05(-0.11%) |
Jan 19, 2024 | 43.76 | 43.97 | 43.31 | 43.97 | 1,180,541 | +0.41(+0.94%) |
Jan 18, 2024 | 43.21 | 43.62 | 43.17 | 43.56 | 956,088 | +0.35(+0.81%) |
Jan 17, 2024 | 43.34 | 43.62 | 43.18 | 43.21 | 1,729,515 | -0.31(-0.71%) |
Jan 16, 2024 | 43.40 | 43.65 | 43.39 | 43.52 | 1,403,796 | -0.07(-0.16%) |
Jan 12, 2024 | 43.83 | 44.05 | 43.54 | 43.59 | 1,354,951 | -0.10(-0.23%) |
Jan 11, 2024 | 43.21 | 43.77 | 43.18 | 43.69 | 1,353,130 | +0.56(+1.29%) |
Jan 10, 2024 | 42.81 | 43.14 | 42.78 | 43.13 | 1,580,744 | +0.23(+0.53%) |
Jan 09, 2024 | 42.60 | 42.95 | 42.44 | 42.90 | 1,048,945 | +0.19(+0.44%) |
Jan 08, 2024 | 42.64 | 42.82 | 42.43 | 42.71 | 1,370,655 | +0.17(+0.40%) |
Jan 05, 2024 | 42.42 | 42.72 | 42.37 | 42.54 | 1,817,482 | -0.09(-0.21%) |
Jan 04, 2024 | 42.22 | 42.73 | 42.15 | 42.63 | 1,966,768 | +0.55(+1.30%) |
Jan 03, 2024 | 43.15 | 43.19 | 42.09 | 42.09 | 1,796,561 | -1.03(-2.38%) |
Jan 02, 2024 | 43.40 | 43.57 | 42.88 | 43.11 | 1,749,435 | -0.40(-0.92%) |
Dec 29, 2023 | 43.69 | 43.82 | 43.48 | 43.51 | 1,327,216 | -0.10(-0.23%) |
Dec 28, 2023 | 43.69 | 43.70 | 43.28 | 43.61 | 3,554,036 | +0.13(+0.30%) |
Dec 27, 2023 | 42.94 | 43.54 | 42.87 | 43.48 | 1,497,271 | +0.37(+0.85%) |
Dec 26, 2023 | 42.76 | 43.26 | 42.76 | 43.11 | 1,193,901 | +0.29(+0.67%) |
Dec 22, 2023 | 42.80 | 42.91 | 42.55 | 42.82 | 1,093,634 | +0.17(+0.40%) |
Dec 21, 2023 | 42.25 | 42.66 | 42.07 | 42.65 | 1,628,486 | +0.47(+1.11%) |
Dec 20, 2023 | 42.10 | 42.86 | 41.92 | 42.19 | 1,325,686 | -0.18(-0.42%) |
Dec 19, 2023 | 42.45 | 42.66 | 42.28 | 42.36 | 1,621,943 | -0.12(-0.28%) |
Dec 18, 2023 | 42.23 | 42.68 | 42.10 | 42.48 | 1,331,879 | +0.49(+1.16%) |
Dec 15, 2023 | 42.20 | 42.56 | 41.68 | 42.00 | 4,884,924 | -0.59(-1.38%) |
Dec 14, 2023 | 43.72 | 43.75 | 42.26 | 42.58 | 2,839,757 | -0.73(-1.68%) |
Dec 13, 2023 | 42.10 | 43.34 | 42.01 | 43.31 | 2,295,531 | +1.41(+3.38%) |
Dec 12, 2023 | 41.57 | 41.92 | 41.31 | 41.90 | 1,242,378 | +0.42(+1.01%) |
Dec 11, 2023 | 41.29 | 41.71 | 41.29 | 41.48 | 2,163,638 | +0.20(+0.48%) |
Dec 08, 2023 | 41.26 | 41.45 | 41.13 | 41.28 | 1,417,858 | +0.07(+0.17%) |
Dec 07, 2023 | 41.16 | 41.31 | 40.80 | 41.21 | 1,691,450 | +0.01(+0.02%) |
Dec 06, 2023 | 41.03 | 41.36 | 40.94 | 41.20 | 1,979,595 | +0.36(+0.88%) |
Dec 05, 2023 | 40.96 | 40.97 | 40.62 | 40.84 | 978,501 | -0.14(-0.34%) |
Dec 04, 2023 | 40.72 | 41.22 | 40.72 | 40.98 | 1,426,553 | +0.22(+0.54%) |
Dec 01, 2023 | 40.61 | 40.82 | 40.35 | 40.76 | 1,502,280 | +0.17(+0.42%) |
Nov 30, 2023 | 39.99 | 40.63 | 39.79 | 40.59 | 4,008,527 | +0.55(+1.37%) |
Nov 29, 2023 | 39.79 | 40.07 | 39.57 | 40.04 | 2,073,286 | +0.22(+0.55%) |
Nov 28, 2023 | 40.01 | 40.28 | 39.80 | 39.82 | 2,305,600 | -0.30(-0.75%) |
Nov 27, 2023 | 39.93 | 40.31 | 39.72 | 40.12 | 1,500,748 | +0.14(+0.35%) |
Nov 24, 2023 | 39.71 | 40.13 | 39.48 | 39.98 | 784,736 | +0.11(+0.27%) |
Nov 22, 2023 | 39.85 | 40.18 | 39.76 | 39.87 | 4,016,893 | -0.06(-0.15%) |
Nov 21, 2023 | 39.61 | 40.18 | 39.60 | 39.93 | 1,821,692 | +0.31(+0.78%) |
Nov 20, 2023 | 39.24 | 39.74 | 39.06 | 39.62 | 1,350,473 | +0.33(+0.84%) |
Nov 17, 2023 | 39.63 | 39.68 | 39.07 | 39.30 | 1,893,798 | -0.20(-0.50%) |
Nov 16, 2023 | 38.98 | 39.57 | 38.89 | 39.50 | 1,674,179 | +0.61(+1.56%) |
Nov 15, 2023 | 39.43 | 39.45 | 38.81 | 38.89 | 1,700,420 | -0.45(-1.14%) |
Nov 14, 2023 | 38.99 | 39.47 | 38.75 | 39.34 | 3,925,291 | +0.75(+1.94%) |
Nov 13, 2023 | 38.15 | 38.61 | 38.09 | 38.59 | 1,221,368 | +0.33(+0.86%) |
Nov 10, 2023 | 37.86 | 38.28 | 37.67 | 38.26 | 1,557,871 | +0.54(+1.43%) |
Nov 09, 2023 | 37.95 | 37.97 | 37.47 | 37.72 | 1,769,662 | -0.08(-0.21%) |
Nov 08, 2023 | 38.05 | 38.05 | 37.48 | 37.80 | 1,702,112 | -0.12(-0.31%) |
Nov 07, 2023 | 37.60 | 38.03 | 37.59 | 37.92 | 1,181,377 | +0.21(+0.55%) |
Nov 06, 2023 | 37.77 | 37.95 | 37.53 | 37.71 | 1,211,027 | -0.12(-0.31%) |
Nov 03, 2023 | 37.74 | 38.07 | 37.53 | 37.83 | 1,506,857 | +0.43(+1.14%) |
Nov 02, 2023 | 37.02 | 37.60 | 36.78 | 37.40 | 2,607,130 | +0.47(+1.26%) |
Nov 01, 2023 | 37.32 | 37.32 | 36.55 | 36.94 | 2,672,445 | -0.39(-1.04%) |
Oct 31, 2023 | 37.17 | 37.52 | 36.86 | 37.33 | 2,772,050 | +0.75(+2.06%) |
Oct 30, 2023 | 35.98 | 36.82 | 35.89 | 36.57 | 2,730,875 | +0.74(+2.08%) |
Oct 27, 2023 | 35.54 | 36.37 | 35.44 | 35.83 | 3,033,460 | +0.39(+1.09%) |
Oct 26, 2023 | 36.50 | 37.71 | 35.27 | 35.44 | 4,350,299 | +1.37(+4.02%) |
Oct 25, 2023 | 33.73 | 34.27 | 33.33 | 34.07 | 4,544,409 | +0.66(+1.99%) |
Oct 24, 2023 | 33.03 | 33.44 | 32.69 | 33.40 | 3,155,966 | +0.49(+1.48%) |
Oct 23, 2023 | 32.76 | 33.16 | 32.66 | 32.92 | 2,768,690 | +0.12(+0.36%) |
Oct 20, 2023 | 33.25 | 33.39 | 32.61 | 32.80 | 2,997,639 | +0.13(+0.40%) |
Oct 19, 2023 | 33.70 | 33.93 | 31.95 | 32.67 | 9,267,032 | -2.98(-8.35%) |
Oct 18, 2023 | 36.13 | 36.14 | 35.57 | 35.65 | 1,613,307 | -0.59(-1.62%) |
Oct 17, 2023 | 35.94 | 36.39 | 35.77 | 36.23 | 1,757,106 | +0.07(+0.19%) |
Oct 16, 2023 | 35.88 | 36.27 | 35.54 | 36.16 | 2,230,435 | +0.53(+1.48%) |
Oct 13, 2023 | 35.66 | 35.73 | 35.48 | 35.64 | 1,751,638 | +0.15(+0.42%) |
Oct 12, 2023 | 36.18 | 36.26 | 35.35 | 35.49 | 1,447,968 | -0.56(-1.54%) |
Oct 11, 2023 | 36.41 | 36.42 | 35.89 | 36.04 | 1,584,408 | -0.30(-0.82%) |
Oct 10, 2023 | 36.19 | 36.44 | 35.75 | 36.34 | 1,713,630 | +0.23(+0.63%) |
Oct 09, 2023 | 35.80 | 36.22 | 35.61 | 36.11 | 1,429,382 | +0.31(+0.86%) |
Oct 06, 2023 | 35.39 | 35.89 | 35.00 | 35.81 | 2,489,634 | +0.22(+0.61%) |
Oct 05, 2023 | 35.73 | 36.20 | 35.29 | 35.59 | 3,543,819 | -0.10(-0.28%) |
Oct 04, 2023 | 34.92 | 35.72 | 34.67 | 35.69 | 4,930,559 | -0.31(-0.85%) |
Oct 03, 2023 | 36.33 | 36.63 | 35.84 | 36.00 | 2,663,266 | -0.35(-0.96%) |
Oct 02, 2023 | 37.01 | 37.19 | 35.98 | 36.34 | 3,960,720 | -0.70(-1.90%) |
Sep 29, 2023 | 37.61 | 37.89 | 37.01 | 37.05 | 2,559,483 | -0.32(-0.85%) |
Sep 28, 2023 | 37.40 | 37.56 | 37.01 | 37.36 | 2,775,109 | +0.21(+0.56%) |
Sep 27, 2023 | 37.00 | 37.36 | 36.79 | 37.16 | 2,629,249 | +0.28(+0.75%) |
Sep 26, 2023 | 37.00 | 37.06 | 36.71 | 36.88 | 2,476,991 | -0.10(-0.27%) |
Sep 25, 2023 | 36.96 | 37.04 | 36.84 | 36.98 | 1,906,907 | -0.17(-0.45%) |
Sep 22, 2023 | 37.66 | 38.23 | 37.13 | 37.15 | 9,751,671 | -0.51(-1.34%) |
Sep 21, 2023 | 38.38 | 38.38 | 37.50 | 37.65 | 2,470,801 | -0.73(-1.91%) |
Sep 20, 2023 | 38.19 | 38.67 | 38.07 | 38.39 | 2,344,710 | +0.47(+1.23%) |
Sep 19, 2023 | 37.97 | 38.01 | 37.58 | 37.92 | 2,918,488 | +0.01(+0.03%) |
Sep 18, 2023 | 36.79 | 38.11 | 36.79 | 37.91 | 4,729,607 | +1.16(+3.16%) |
Sep 15, 2023 | 36.80 | 37.05 | 36.62 | 36.75 | 6,645,899 | -0.04(-0.11%) |
Sep 14, 2023 | 36.51 | 37.12 | 36.35 | 36.79 | 4,003,246 | +0.42(+1.15%) |
Sep 13, 2023 | 35.89 | 36.41 | 35.86 | 36.37 | 3,958,052 | +0.62(+1.72%) |
Sep 12, 2023 | 35.76 | 35.94 | 35.49 | 35.76 | 3,906,929 | -0.09(-0.25%) |
Sep 11, 2023 | 36.22 | 36.52 | 35.79 | 35.85 | 6,108,679 | +0.01(+0.03%) |
Sep 08, 2023 | 35.76 | 36.07 | 35.49 | 35.84 | 6,374,402 | +0.39(+1.09%) |
Sep 07, 2023 | 34.63 | 35.83 | 34.45 | 35.45 | 22,549,704 | -2.34(-6.20%) |
Sep 06, 2023 | 37.73 | 38.09 | 37.60 | 37.79 | 1,655,310 | +0.11(+0.29%) |
Sep 05, 2023 | 38.92 | 38.93 | 37.66 | 37.68 | 2,145,238 | -1.39(-3.56%) |
Sep 01, 2023 | 39.54 | 39.60 | 38.87 | 39.07 | 1,006,811 | -0.20(-0.51%) |
Aug 31, 2023 | 39.79 | 39.95 | 39.25 | 39.27 | 2,353,832 | -0.48(-1.20%) |
Aug 30, 2023 | 39.66 | 40.08 | 39.30 | 39.75 | 1,197,339 | +0.27(+0.68%) |
Aug 29, 2023 | 39.48 | 39.55 | 39.20 | 39.48 | 854,718 | +0.00(+0.00%) |
Aug 28, 2023 | 39.06 | 39.58 | 39.02 | 39.48 | 833,478 | +0.41(+1.04%) |
Aug 25, 2023 | 38.88 | 39.19 | 38.80 | 39.07 | 1,195,363 | +0.33(+0.85%) |
Aug 24, 2023 | 39.21 | 39.37 | 38.72 | 38.74 | 1,081,004 | -0.57(-1.44%) |
Aug 23, 2023 | 39.18 | 39.34 | 38.95 | 39.31 | 1,469,779 | +0.27(+0.69%) |
Aug 22, 2023 | 39.55 | 39.67 | 39.00 | 39.04 | 1,531,023 | -0.52(-1.30%) |
Aug 21, 2023 | 39.81 | 39.95 | 39.30 | 39.56 | 1,039,519 | -0.45(-1.12%) |
Aug 18, 2023 | 39.98 | 40.30 | 39.84 | 40.00 | 1,099,997 | -0.02(-0.05%) |
Aug 17, 2023 | 41.03 | 41.09 | 40.01 | 40.02 | 1,155,247 | -1.04(-2.54%) |
Aug 16, 2023 | 40.71 | 41.24 | 40.67 | 41.07 | 1,644,855 | +0.45(+1.10%) |
Aug 15, 2023 | 40.87 | 41.05 | 40.60 | 40.62 | 1,429,694 | -0.44(-1.06%) |
Aug 14, 2023 | 40.78 | 41.09 | 40.59 | 41.06 | 1,027,696 | +0.34(+0.83%) |
Aug 11, 2023 | 40.34 | 40.73 | 40.24 | 40.72 | 1,072,339 | +0.26(+0.64%) |
Aug 10, 2023 | 40.42 | 40.75 | 40.17 | 40.46 | 921,754 | +0.01(+0.02%) |
Aug 09, 2023 | 40.06 | 40.63 | 40.06 | 40.45 | 1,041,970 | +0.44(+1.09%) |
Aug 08, 2023 | 40.00 | 40.10 | 39.59 | 40.01 | 1,235,674 | +0.03(+0.07%) |
Aug 07, 2023 | 39.89 | 40.05 | 39.58 | 39.98 | 857,399 | +0.14(+0.35%) |
Aug 04, 2023 | 40.46 | 40.46 | 39.78 | 39.85 | 1,055,630 | -0.41(-1.01%) |
Aug 03, 2023 | 40.66 | 40.75 | 40.09 | 40.25 | 1,403,385 | -0.60(-1.48%) |
Aug 02, 2023 | 40.19 | 41.04 | 39.97 | 40.86 | 1,913,324 | +0.66(+1.65%) |
Aug 01, 2023 | 40.35 | 40.59 | 40.02 | 40.19 | 1,330,785 | -0.20(-0.49%) |
Jul 31, 2023 | 40.35 | 40.52 | 39.69 | 40.39 | 1,969,453 | +0.20(+0.49%) |
Jul 28, 2023 | 40.70 | 40.80 | 39.87 | 40.19 | 2,483,126 | -0.19(-0.47%) |
Jul 27, 2023 | 43.64 | 43.79 | 40.33 | 40.38 | 4,175,412 | -3.94(-8.88%) |
Jul 26, 2023 | 44.12 | 44.39 | 43.95 | 44.32 | 1,898,797 | -0.03(-0.07%) |
Jul 25, 2023 | 44.06 | 44.55 | 44.04 | 44.35 | 1,074,496 | +0.08(+0.18%) |
Jul 24, 2023 | 44.14 | 44.37 | 44.01 | 44.27 | 1,352,959 | +0.23(+0.52%) |
Jul 21, 2023 | 44.01 | 44.31 | 43.89 | 44.04 | 1,581,906 | +0.15(+0.34%) |
Jul 20, 2023 | 43.87 | 43.90 | 43.28 | 43.89 | 1,163,740 | +0.01(+0.02%) |
Jul 19, 2023 | 43.98 | 44.22 | 43.56 | 43.88 | 1,154,924 | -0.12(-0.27%) |
Jul 18, 2023 | 44.02 | 44.17 | 43.72 | 44.00 | 1,487,542 | -0.11(-0.25%) |
Jul 17, 2023 | 43.95 | 44.35 | 43.86 | 44.11 | 979,214 | +0.05(+0.11%) |
Jul 14, 2023 | 43.59 | 44.09 | 43.42 | 44.06 | 1,120,440 | +0.50(+1.16%) |
Jul 13, 2023 | 43.48 | 43.68 | 43.19 | 43.56 | 1,172,671 | +0.11(+0.25%) |
Jul 12, 2023 | 43.43 | 43.67 | 42.99 | 43.45 | 1,503,875 | +0.22(+0.50%) |
Jul 11, 2023 | 42.76 | 43.28 | 42.50 | 43.23 | 1,409,421 | +0.42(+0.97%) |
Jul 10, 2023 | 42.76 | 43.16 | 42.72 | 42.81 | 1,337,492 | +0.12(+0.28%) |
Jul 07, 2023 | 42.74 | 43.00 | 42.46 | 42.70 | 1,709,866 | -0.32(-0.74%) |
Jul 06, 2023 | 42.43 | 43.27 | 42.39 | 43.01 | 1,892,284 | +0.45(+1.07%) |
Jul 05, 2023 | 42.25 | 42.61 | 41.94 | 42.56 | 1,574,985 | +0.69(+1.65%) |
Jul 03, 2023 | 42.09 | 42.28 | 41.56 | 41.86 | 844,606 | -0.50(-1.19%) |
Jun 30, 2023 | 42.16 | 42.48 | 42.04 | 42.37 | 1,418,140 | +0.33(+0.78%) |
Jun 29, 2023 | 41.88 | 42.13 | 41.68 | 42.04 | 877,808 | +0.13(+0.31%) |
Jun 28, 2023 | 41.92 | 42.05 | 41.71 | 41.91 | 1,047,052 | +0.08(+0.19%) |
Jun 27, 2023 | 41.36 | 41.86 | 41.29 | 41.83 | 1,156,189 | +0.61(+1.49%) |
Jun 26, 2023 | 41.06 | 41.40 | 40.87 | 41.22 | 1,101,865 | +0.28(+0.68%) |
Jun 23, 2023 | 41.15 | 41.47 | 40.93 | 40.94 | 1,916,563 | -0.21(-0.50%) |
Jun 22, 2023 | 40.81 | 41.24 | 40.63 | 41.15 | 825,262 | +0.38(+0.92%) |
Jun 21, 2023 | 40.49 | 40.85 | 39.97 | 40.78 | 1,078,241 | +0.31(+0.76%) |
Jun 20, 2023 | 40.56 | 40.71 | 40.26 | 40.47 | 1,531,776 | -0.18(-0.44%) |
Jun 16, 2023 | 41.20 | 41.44 | 40.49 | 40.65 | 2,427,834 | -0.54(-1.32%) |
Jun 15, 2023 | 40.55 | 41.31 | 40.25 | 41.19 | 1,611,598 | +0.74(+1.83%) |
Jun 14, 2023 | 40.27 | 40.51 | 40.12 | 40.45 | 1,362,373 | +0.00(+0.00%) |
Jun 13, 2023 | 40.52 | 40.58 | 40.33 | 40.45 | 1,073,733 | -0.07(-0.17%) |
Jun 12, 2023 | 40.46 | 40.56 | 39.86 | 40.52 | 1,150,668 | +0.16(+0.39%) |
Jun 09, 2023 | 40.60 | 40.71 | 40.23 | 40.36 | 1,419,019 | -0.31(-0.75%) |
Jun 08, 2023 | 40.62 | 41.07 | 40.55 | 40.67 | 1,966,827 | -0.04(-0.10%) |
Jun 07, 2023 | 40.79 | 41.06 | 40.63 | 40.71 | 1,582,255 | -0.24(-0.58%) |
Jun 06, 2023 | 40.71 | 40.97 | 40.52 | 40.94 | 1,610,960 | +0.22(+0.53%) |
Jun 05, 2023 | 40.30 | 40.74 | 40.27 | 40.73 | 1,527,428 | +0.53(+1.33%) |
Jun 02, 2023 | 39.79 | 40.30 | 39.73 | 40.19 | 1,357,378 | +0.41(+1.02%) |
Jun 01, 2023 | 39.43 | 39.85 | 39.05 | 39.79 | 1,902,524 | +0.89(+2.29%) |
May 31, 2023 | 39.08 | 39.29 | 38.49 | 38.90 | 7,931,636 | -0.10(-0.25%) |
May 30, 2023 | 38.90 | 39.15 | 38.78 | 39.00 | 1,404,372 | +0.09(+0.23%) |
May 26, 2023 | 39.01 | 39.25 | 38.82 | 38.91 | 1,223,148 | -0.11(-0.28%) |
May 25, 2023 | 39.32 | 39.36 | 38.97 | 39.02 | 1,311,509 | -0.46(-1.15%) |
May 24, 2023 | 39.59 | 39.71 | 39.28 | 39.47 | 1,577,193 | +0.06(+0.15%) |
May 23, 2023 | 40.03 | 40.06 | 39.21 | 39.41 | 1,741,155 | -0.84(-2.09%) |
May 22, 2023 | 40.51 | 40.72 | 40.09 | 40.25 | 1,346,443 | -0.36(-0.88%) |
May 19, 2023 | 40.83 | 40.96 | 40.59 | 40.61 | 1,267,455 | -0.11(-0.27%) |
May 18, 2023 | 41.15 | 41.20 | 40.39 | 40.72 | 1,583,861 | -0.49(-1.20%) |
May 17, 2023 | 41.68 | 41.83 | 40.91 | 41.21 | 1,407,327 | -0.32(-0.76%) |
May 16, 2023 | 41.73 | 41.76 | 41.26 | 41.53 | 1,358,631 | -0.35(-0.83%) |
May 15, 2023 | 42.02 | 42.11 | 41.45 | 41.87 | 1,590,693 | -0.25(-0.59%) |
May 12, 2023 | 42.10 | 42.35 | 41.89 | 42.12 | 1,104,658 | +0.18(+0.42%) |
May 11, 2023 | 41.82 | 41.97 | 41.53 | 41.94 | 1,285,226 | +0.13(+0.31%) |
May 10, 2023 | 41.24 | 41.98 | 41.21 | 41.81 | 1,364,728 | +0.69(+1.68%) |
May 09, 2023 | 41.22 | 41.55 | 41.08 | 41.12 | 1,185,854 | +0.03(+0.07%) |
May 08, 2023 | 41.11 | 41.30 | 40.93 | 41.09 | 1,082,092 | -0.10(-0.24%) |
May 05, 2023 | 41.24 | 41.56 | 40.89 | 41.19 | 1,179,963 | -0.07(-0.17%) |
May 04, 2023 | 41.04 | 41.44 | 40.82 | 41.26 | 894,211 | +0.19(+0.46%) |
May 03, 2023 | 41.30 | 41.67 | 41.01 | 41.07 | 1,055,235 | -0.16(-0.38%) |
May 02, 2023 | 40.70 | 41.49 | 40.61 | 41.23 | 1,724,444 | +0.53(+1.31%) |
May 01, 2023 | 41.65 | 41.65 | 40.59 | 40.70 | 2,772,620 | -0.97(-2.32%) |
Apr 28, 2023 | 41.42 | 42.00 | 41.22 | 41.66 | 2,078,681 | +0.64(+1.56%) |
Apr 27, 2023 | 39.29 | 41.33 | 39.23 | 41.02 | 2,684,842 | +2.25(+5.80%) |
Apr 26, 2023 | 38.67 | 39.00 | 38.67 | 38.78 | 1,342,613 | -0.39(-1.01%) |
Apr 25, 2023 | 39.32 | 39.40 | 39.00 | 39.17 | 1,374,477 | -0.19(-0.48%) |
Apr 24, 2023 | 39.17 | 39.43 | 39.15 | 39.36 | 1,284,501 | +0.28(+0.71%) |
Apr 21, 2023 | 39.47 | 39.71 | 38.98 | 39.08 | 1,248,081 | -0.27(-0.68%) |
Apr 20, 2023 | 38.64 | 39.38 | 38.63 | 39.35 | 1,224,985 | +0.74(+1.92%) |
Apr 19, 2023 | 38.68 | 38.75 | 38.46 | 38.61 | 781,632 | -0.05(-0.13%) |
Apr 18, 2023 | 38.49 | 38.75 | 38.33 | 38.66 | 1,109,865 | +0.23(+0.59%) |
Apr 17, 2023 | 38.41 | 38.59 | 38.13 | 38.43 | 975,205 | +0.17(+0.44%) |
Apr 14, 2023 | 38.58 | 38.79 | 38.08 | 38.26 | 1,096,290 | -0.49(-1.27%) |
Apr 13, 2023 | 38.68 | 38.86 | 38.27 | 38.76 | 1,233,575 | +0.13(+0.33%) |
Apr 12, 2023 | 38.28 | 38.66 | 38.13 | 38.63 | 1,573,981 | +0.46(+1.21%) |
Apr 11, 2023 | 38.14 | 38.42 | 37.99 | 38.16 | 1,244,942 | +0.15(+0.39%) |
Apr 10, 2023 | 38.07 | 38.16 | 37.86 | 38.02 | 1,252,888 | -0.23(-0.59%) |
Apr 06, 2023 | 37.93 | 38.35 | 37.93 | 38.24 | 1,170,494 | +0.22(+0.57%) |
Apr 05, 2023 | 37.14 | 38.20 | 37.01 | 38.03 | 1,692,532 | +1.03(+2.77%) |
Apr 04, 2023 | 37.01 | 37.06 | 36.74 | 37.00 | 1,428,996 | +0.07(+0.19%) |