Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 47.78 | 48.10 | 47.50 | 47.61 | 1,787,370 | +0.15(+0.32%) |
Jun 11, 2024 | 48.02 | 48.02 | 47.20 | 47.46 | 1,145,867 | -0.18(-0.38%) |
Jun 10, 2024 | 47.35 | 47.76 | 47.18 | 47.64 | 991,883 | +0.33(+0.70%) |
Jun 07, 2024 | 47.60 | 47.85 | 47.23 | 47.31 | 1,926,915 | -1.69(-3.45%) |
Jun 06, 2024 | 49.00 | 49.10 | 48.72 | 49.00 | 1,004,751 | -0.05(-0.10%) |
Jun 05, 2024 | 48.58 | 49.06 | 48.55 | 49.05 | 2,187,160 | +0.87(+1.81%) |
Jun 04, 2024 | 48.15 | 48.39 | 47.92 | 48.18 | 1,915,565 | +0.62(+1.30%) |
Jun 03, 2024 | 47.91 | 48.03 | 47.32 | 47.56 | 1,703,364 | +1.03(+2.21%) |
May 31, 2024 | 46.24 | 46.58 | 46.05 | 46.53 | 3,015,668 | -1.15(-2.41%) |
May 30, 2024 | 47.24 | 47.76 | 47.07 | 47.68 | 900,721 | +0.28(+0.59%) |
May 29, 2024 | 47.22 | 47.47 | 47.20 | 47.40 | 1,666,083 | -0.93(-1.92%) |
May 28, 2024 | 48.65 | 48.75 | 48.26 | 48.33 | 4,466,535 | -0.13(-0.27%) |
May 24, 2024 | 48.27 | 48.64 | 48.17 | 48.46 | 1,820,734 | +0.16(+0.33%) |
May 23, 2024 | 48.82 | 49.22 | 48.20 | 48.30 | 2,926,451 | -0.45(-0.92%) |
May 22, 2024 | 48.96 | 49.26 | 48.68 | 48.75 | 2,308,100 | -0.43(-0.87%) |
May 21, 2024 | 49.19 | 49.34 | 49.03 | 49.18 | 2,558,876 | -1.10(-2.19%) |
May 20, 2024 | 50.70 | 50.73 | 50.20 | 50.28 | 1,902,656 | -0.80(-1.57%) |
May 17, 2024 | 50.79 | 51.32 | 50.60 | 51.08 | 3,195,092 | -0.59(-1.14%) |
May 16, 2024 | 51.00 | 51.72 | 50.80 | 51.67 | 3,868,628 | +0.06(+0.12%) |
May 15, 2024 | 51.66 | 51.78 | 51.00 | 51.61 | 3,138,291 | +0.10(+0.19%) |
May 14, 2024 | 50.79 | 52.10 | 50.77 | 51.51 | 7,031,489 | +2.30(+4.67%) |
May 13, 2024 | 48.50 | 49.33 | 48.43 | 49.21 | 5,809,755 | +1.65(+3.47%) |
May 10, 2024 | 47.55 | 47.72 | 47.33 | 47.56 | 2,026,744 | -0.07(-0.15%) |
May 09, 2024 | 47.50 | 47.75 | 47.33 | 47.63 | 2,586,030 | +1.37(+2.96%) |
May 08, 2024 | 46.00 | 46.31 | 45.91 | 46.26 | 1,986,345 | -0.54(-1.15%) |
May 07, 2024 | 46.72 | 46.89 | 46.61 | 46.80 | 1,872,535 | -0.61(-1.29%) |
May 06, 2024 | 47.40 | 47.69 | 47.26 | 47.41 | 1,366,316 | +0.27(+0.57%) |
May 03, 2024 | 47.00 | 47.20 | 46.76 | 47.14 | 2,915,919 | -0.01(-0.02%) |
May 02, 2024 | 45.90 | 47.48 | 43.94 | 47.15 | 4,724,708 | +3.03(+6.87%) |
May 01, 2024 | 43.85 | 44.39 | 43.65 | 44.12 | 1,687,412 | +0.37(+0.85%) |
Apr 30, 2024 | 44.34 | 44.35 | 43.74 | 43.75 | 2,803,577 | -0.66(-1.49%) |
Apr 29, 2024 | 44.27 | 44.44 | 44.11 | 44.41 | 2,602,242 | +0.02(+0.05%) |
Apr 26, 2024 | 44.40 | 44.75 | 44.30 | 44.39 | 3,161,471 | +0.95(+2.19%) |
Apr 25, 2024 | 43.01 | 43.53 | 42.91 | 43.44 | 1,733,459 | -0.41(-0.94%) |
Apr 24, 2024 | 43.59 | 43.86 | 43.50 | 43.85 | 4,327,879 | +1.37(+3.23%) |
Apr 23, 2024 | 42.24 | 42.57 | 42.16 | 42.48 | 4,314,297 | +1.46(+3.56%) |
Apr 22, 2024 | 40.67 | 41.12 | 40.64 | 41.02 | 3,885,040 | +2.04(+5.23%) |
Apr 19, 2024 | 38.90 | 39.10 | 38.84 | 38.98 | 3,189,848 | +0.04(+0.10%) |
Apr 18, 2024 | 38.98 | 39.06 | 38.70 | 38.94 | 3,856,865 | +0.73(+1.91%) |
Apr 17, 2024 | 38.47 | 38.58 | 38.14 | 38.21 | 1,873,400 | -0.17(-0.44%) |
Apr 16, 2024 | 38.37 | 38.56 | 38.27 | 38.38 | 2,417,956 | -0.09(-0.23%) |
Apr 15, 2024 | 38.76 | 38.87 | 38.36 | 38.47 | 2,526,489 | -0.23(-0.59%) |
Apr 12, 2024 | 39.10 | 39.30 | 38.62 | 38.70 | 3,522,401 | -1.18(-2.96%) |
Apr 11, 2024 | 40.05 | 40.10 | 39.66 | 39.88 | 2,922,706 | +0.54(+1.37%) |
Apr 10, 2024 | 39.42 | 39.60 | 39.19 | 39.34 | 2,154,808 | +0.25(+0.64%) |
Apr 09, 2024 | 39.04 | 39.67 | 38.93 | 39.09 | 1,756,709 | -0.44(-1.11%) |
Apr 08, 2024 | 39.17 | 39.89 | 39.13 | 39.53 | 2,806,919 | +0.11(+0.28%) |
Apr 05, 2024 | 39.40 | 39.78 | 39.33 | 39.42 | 2,597,132 | +0.02(+0.05%) |
Apr 04, 2024 | 39.78 | 39.83 | 39.28 | 39.40 | 1,315,776 | -0.08(-0.20%) |
Apr 03, 2024 | 39.43 | 39.56 | 39.29 | 39.48 | 1,239,565 | +0.03(+0.08%) |
Apr 02, 2024 | 39.40 | 39.67 | 39.33 | 39.45 | 1,241,770 | +0.02(+0.05%) |
Apr 01, 2024 | 39.32 | 39.55 | 39.19 | 39.43 | 2,339,848 | +0.40(+1.02%) |
Mar 28, 2024 | 38.85 | 39.03 | 39.01 | 39.03 | 1,469,481 | +0.12(+0.31%) |
Mar 27, 2024 | 38.57 | 38.92 | 38.49 | 38.91 | 3,088,819 | +0.86(+2.26%) |
Mar 26, 2024 | 38.11 | 38.30 | 38.00 | 38.05 | 1,871,145 | +1.10(+2.98%) |
Mar 25, 2024 | 36.84 | 37.00 | 36.76 | 36.95 | 1,818,411 | +0.04(+0.11%) |
Mar 22, 2024 | 36.87 | 37.00 | 36.64 | 36.91 | 2,444,373 | +0.07(+0.19%) |
Mar 21, 2024 | 37.05 | 37.09 | 36.74 | 36.84 | 3,420,830 | -0.37(-0.99%) |
Mar 20, 2024 | 37.09 | 37.45 | 36.55 | 37.21 | 2,533,122 | +0.64(+1.75%) |
Mar 19, 2024 | 36.57 | 36.62 | 36.24 | 36.57 | 1,842,655 | -0.28(-0.76%) |
Mar 18, 2024 | 36.93 | 37.05 | 36.75 | 36.85 | 2,485,862 | +0.71(+1.96%) |
Mar 15, 2024 | 36.21 | 36.35 | 36.08 | 36.14 | 1,071,691 | -0.42(-1.15%) |
Mar 14, 2024 | 36.82 | 36.87 | 36.40 | 36.56 | 2,388,573 | -0.48(-1.30%) |
Mar 13, 2024 | 37.00 | 37.51 | 36.98 | 37.04 | 3,836,431 | +0.06(+0.16%) |
Mar 12, 2024 | 36.92 | 37.00 | 36.70 | 36.98 | 2,352,194 | +1.37(+3.85%) |
Mar 11, 2024 | 35.49 | 35.92 | 35.44 | 35.61 | 2,476,065 | +1.10(+3.19%) |
Mar 08, 2024 | 34.47 | 34.69 | 34.38 | 34.51 | 2,277,518 | -0.12(-0.35%) |
Mar 07, 2024 | 34.56 | 34.72 | 34.47 | 34.63 | 1,971,113 | -0.35(-1.00%) |
Mar 06, 2024 | 35.03 | 35.24 | 34.92 | 34.98 | 4,304,210 | +0.92(+2.70%) |
Mar 05, 2024 | 34.30 | 34.34 | 34.02 | 34.06 | 3,115,183 | -0.67(-1.93%) |
Mar 04, 2024 | 35.13 | 35.15 | 34.62 | 34.73 | 1,631,746 | -0.54(-1.53%) |
Mar 01, 2024 | 35.15 | 35.43 | 35.03 | 35.27 | 2,146,386 | +0.32(+0.92%) |
Feb 29, 2024 | 35.25 | 35.30 | 34.86 | 34.95 | 5,149,619 | -0.03(-0.09%) |
Feb 28, 2024 | 35.49 | 35.49 | 34.91 | 34.98 | 3,087,104 | -1.44(-3.95%) |
Feb 27, 2024 | 36.43 | 36.51 | 36.35 | 36.42 | 1,958,497 | -0.11(-0.30%) |
Feb 26, 2024 | 36.63 | 36.84 | 36.51 | 36.53 | 2,692,670 | -0.42(-1.14%) |
Feb 23, 2024 | 37.06 | 37.19 | 36.73 | 36.95 | 1,665,439 | +0.01(+0.03%) |
Feb 22, 2024 | 37.04 | 37.14 | 36.70 | 36.94 | 3,543,899 | +0.20(+0.54%) |
Feb 21, 2024 | 36.73 | 37.05 | 36.60 | 36.74 | 1,974,677 | +0.75(+2.08%) |
Feb 20, 2024 | 36.29 | 36.37 | 33.00 | 35.99 | 3,671,520 | -0.92(-2.49%) |
Feb 16, 2024 | 37.30 | 37.33 | 36.89 | 36.91 | 2,314,537 | +0.28(+0.76%) |
Feb 15, 2024 | 36.58 | 36.74 | 36.46 | 36.63 | 2,101,236 | -0.61(-1.64%) |
Feb 14, 2024 | 36.99 | 37.28 | 36.87 | 37.24 | 2,757,229 | +0.45(+1.22%) |
Feb 13, 2024 | 36.88 | 37.40 | 36.61 | 36.79 | 2,569,207 | -0.70(-1.87%) |
Feb 12, 2024 | 37.05 | 37.98 | 37.01 | 37.49 | 2,181,623 | +0.43(+1.16%) |
Feb 09, 2024 | 36.32 | 37.07 | 36.30 | 37.06 | 2,060,405 | +0.83(+2.29%) |
Feb 08, 2024 | 36.61 | 37.45 | 36.21 | 36.23 | 3,881,526 | -1.04(-2.79%) |
Feb 07, 2024 | 37.27 | 37.54 | 37.03 | 37.27 | 2,330,509 | -0.48(-1.27%) |
Feb 06, 2024 | 36.97 | 37.75 | 36.83 | 37.75 | 3,979,199 | +1.70(+4.72%) |
Feb 05, 2024 | 35.59 | 36.14 | 35.37 | 36.05 | 4,001,939 | +0.76(+2.15%) |
Feb 02, 2024 | 35.35 | 35.42 | 35.09 | 35.29 | 4,409,078 | +0.41(+1.18%) |
Feb 01, 2024 | 34.92 | 35.95 | 34.68 | 34.88 | 4,963,560 | +0.04(+0.11%) |
Jan 31, 2024 | 34.60 | 35.20 | 34.50 | 34.84 | 3,748,825 | -0.06(-0.17%) |
Jan 30, 2024 | 34.80 | 36.09 | 34.75 | 34.90 | 4,045,076 | -0.82(-2.30%) |
Jan 29, 2024 | 36.10 | 36.10 | 35.38 | 35.72 | 4,463,007 | -0.83(-2.27%) |
Jan 26, 2024 | 36.38 | 37.46 | 36.20 | 36.55 | 3,940,027 | -0.45(-1.22%) |
Jan 25, 2024 | 37.06 | 37.34 | 36.72 | 37.00 | 5,157,063 | +0.60(+1.65%) |
Jan 24, 2024 | 36.88 | 36.94 | 36.38 | 36.40 | 8,089,673 | +0.38(+1.05%) |
Jan 23, 2024 | 35.41 | 36.32 | 35.40 | 36.02 | 6,474,120 | +1.91(+5.58%) |
Jan 22, 2024 | 33.54 | 34.17 | 33.48 | 34.12 | 4,511,347 | -1.09(-3.11%) |
Jan 19, 2024 | 34.71 | 35.41 | 34.46 | 35.21 | 5,288,159 | -0.28(-0.79%) |
Jan 18, 2024 | 35.49 | 35.59 | 35.24 | 35.49 | 4,062,172 | +0.25(+0.71%) |
Jan 17, 2024 | 35.00 | 35.30 | 34.90 | 35.24 | 3,502,615 | -0.44(-1.23%) |
Jan 16, 2024 | 36.13 | 36.15 | 35.62 | 35.68 | 3,424,538 | -1.25(-3.38%) |
Jan 12, 2024 | 36.88 | 37.35 | 36.87 | 36.93 | 1,558,586 | +0.14(+0.38%) |
Jan 11, 2024 | 36.64 | 36.80 | 36.36 | 36.79 | 2,746,816 | +0.96(+2.68%) |
Jan 10, 2024 | 35.89 | 35.96 | 35.69 | 35.83 | 3,246,238 | -0.43(-1.19%) |
Jan 09, 2024 | 36.11 | 36.32 | 36.04 | 36.26 | 4,345,218 | -1.00(-2.68%) |
Jan 08, 2024 | 36.80 | 37.29 | 36.65 | 37.26 | 3,054,395 | -0.10(-0.27%) |
Jan 05, 2024 | 37.38 | 37.59 | 37.27 | 37.36 | 2,920,041 | -0.46(-1.22%) |
Jan 04, 2024 | 38.04 | 38.12 | 37.76 | 37.82 | 3,255,643 | -0.93(-2.40%) |
Jan 03, 2024 | 38.12 | 38.79 | 38.08 | 38.75 | 3,182,804 | +1.35(+3.61%) |
Jan 02, 2024 | 37.59 | 37.72 | 37.36 | 37.40 | 2,813,671 | -0.39(-1.03%) |
Dec 29, 2023 | 37.40 | 37.87 | 37.40 | 37.79 | 2,173,544 | +0.39(+1.04%) |
Dec 28, 2023 | 37.25 | 37.63 | 37.20 | 37.40 | 4,494,416 | +0.78(+2.13%) |
Dec 27, 2023 | 36.71 | 36.75 | 36.32 | 36.62 | 5,344,306 | -1.11(-2.94%) |
Dec 26, 2023 | 37.52 | 38.11 | 37.46 | 37.73 | 8,162,234 | +1.26(+3.45%) |
Dec 22, 2023 | 35.33 | 36.67 | 35.11 | 36.47 | 16,675,892 | -3.98(-9.84%) |
Dec 21, 2023 | 39.95 | 40.50 | 39.90 | 40.45 | 1,628,791 | +1.00(+2.53%) |
Dec 20, 2023 | 40.14 | 40.15 | 39.43 | 39.45 | 1,369,641 | -0.91(-2.25%) |
Dec 19, 2023 | 40.16 | 40.54 | 40.10 | 40.36 | 2,084,670 | +0.76(+1.92%) |
Dec 18, 2023 | 39.63 | 39.78 | 39.30 | 39.60 | 2,032,183 | -0.48(-1.20%) |
Dec 15, 2023 | 40.15 | 40.46 | 39.98 | 40.08 | 2,376,429 | +0.04(+0.10%) |
Dec 14, 2023 | 39.15 | 40.12 | 39.12 | 40.04 | 2,691,929 | +0.32(+0.81%) |
Dec 13, 2023 | 39.20 | 39.72 | 38.94 | 39.72 | 1,749,730 | -0.05(-0.13%) |
Dec 12, 2023 | 39.67 | 39.82 | 39.44 | 39.77 | 1,048,137 | +0.15(+0.38%) |
Dec 11, 2023 | 39.40 | 40.37 | 39.30 | 39.62 | 1,539,237 | +0.70(+1.80%) |
Dec 08, 2023 | 39.08 | 39.14 | 38.86 | 38.92 | 2,070,673 | -0.63(-1.59%) |
Dec 07, 2023 | 39.36 | 39.60 | 39.31 | 39.55 | 2,156,503 | -0.13(-0.33%) |
Dec 06, 2023 | 39.78 | 40.05 | 39.62 | 39.68 | 1,067,555 | +0.03(+0.08%) |
Dec 05, 2023 | 39.56 | 39.74 | 39.27 | 39.65 | 5,369,444 | -1.04(-2.56%) |
Dec 04, 2023 | 40.68 | 40.98 | 40.52 | 40.69 | 2,332,401 | -0.35(-0.85%) |
Dec 01, 2023 | 40.57 | 41.06 | 40.42 | 41.04 | 2,123,004 | -0.58(-1.39%) |
Nov 30, 2023 | 41.69 | 41.93 | 40.97 | 41.62 | 2,281,472 | +0.96(+2.36%) |
Nov 29, 2023 | 40.72 | 41.00 | 40.60 | 40.66 | 2,447,583 | -0.60(-1.45%) |
Nov 28, 2023 | 41.10 | 41.27 | 40.88 | 41.26 | 2,081,071 | -0.09(-0.22%) |
Nov 27, 2023 | 41.33 | 41.43 | 41.20 | 41.35 | 2,628,388 | -0.31(-0.74%) |
Nov 24, 2023 | 41.02 | 41.70 | 41.02 | 41.66 | 1,063,663 | +0.34(+0.82%) |
Nov 22, 2023 | 41.67 | 41.70 | 41.17 | 41.32 | 1,827,316 | -0.04(-0.10%) |
Nov 21, 2023 | 41.64 | 41.68 | 41.22 | 41.36 | 1,783,594 | -0.83(-1.97%) |
Nov 20, 2023 | 41.89 | 42.31 | 41.79 | 42.19 | 2,792,591 | +1.24(+3.03%) |
Nov 17, 2023 | 40.84 | 41.08 | 40.76 | 40.95 | 3,093,088 | -0.15(-0.36%) |
Nov 16, 2023 | 41.18 | 41.59 | 40.86 | 41.10 | 3,167,369 | -1.70(-3.97%) |
Nov 15, 2023 | 42.33 | 43.09 | 42.31 | 42.80 | 5,489,559 | +2.12(+5.21%) |
Nov 14, 2023 | 40.36 | 40.80 | 40.12 | 40.68 | 5,731,270 | +0.82(+2.06%) |
Nov 13, 2023 | 39.64 | 40.14 | 39.61 | 39.86 | 5,403,839 | +0.79(+2.02%) |
Nov 10, 2023 | 38.88 | 39.11 | 38.70 | 39.07 | 1,450,606 | -0.06(-0.15%) |
Nov 09, 2023 | 39.43 | 39.83 | 39.07 | 39.13 | 2,784,377 | -0.50(-1.26%) |
Nov 08, 2023 | 39.37 | 39.87 | 39.30 | 39.63 | 1,424,302 | +0.03(+0.06%) |
Nov 07, 2023 | 39.39 | 39.67 | 39.16 | 39.60 | 1,447,359 | -0.05(-0.11%) |
Nov 06, 2023 | 39.85 | 40.00 | 39.59 | 39.65 | 1,743,713 | +0.49(+1.25%) |
Nov 03, 2023 | 38.90 | 39.33 | 38.84 | 39.16 | 2,470,435 | +1.88(+5.04%) |
Nov 02, 2023 | 37.20 | 37.47 | 36.95 | 37.28 | 1,510,015 | +0.33(+0.89%) |
Nov 01, 2023 | 36.59 | 36.97 | 36.59 | 36.95 | 1,898,517 | -0.06(-0.16%) |
Oct 31, 2023 | 37.00 | 37.07 | 36.61 | 37.01 | 2,403,887 | -0.54(-1.44%) |
Oct 30, 2023 | 37.60 | 43.51 | 37.31 | 37.55 | 2,213,558 | +0.66(+1.79%) |
Oct 27, 2023 | 37.14 | 37.49 | 36.85 | 36.89 | 938,016 | -0.07(-0.19%) |
Oct 26, 2023 | 36.68 | 37.03 | 36.63 | 36.96 | 1,715,451 | +0.09(+0.24%) |
Oct 25, 2023 | 36.75 | 37.03 | 36.63 | 36.87 | 1,382,103 | -0.62(-1.65%) |
Oct 24, 2023 | 36.41 | 37.55 | 36.40 | 37.49 | 2,624,588 | +0.74(+2.01%) |
Oct 23, 2023 | 36.35 | 36.82 | 36.15 | 36.75 | 1,148,268 | +0.33(+0.91%) |
Oct 20, 2023 | 36.75 | 36.89 | 36.42 | 36.42 | 1,415,502 | -0.80(-2.15%) |
Oct 19, 2023 | 37.18 | 37.50 | 37.14 | 37.22 | 2,764,730 | -0.68(-1.79%) |
Oct 18, 2023 | 38.20 | 38.30 | 37.56 | 37.90 | 3,349,499 | -0.80(-2.07%) |
Oct 17, 2023 | 38.36 | 38.80 | 38.32 | 38.70 | 1,918,546 | -0.46(-1.17%) |
Oct 16, 2023 | 38.50 | 39.28 | 38.48 | 39.16 | 2,249,213 | +0.16(+0.41%) |
Oct 13, 2023 | 39.10 | 39.30 | 38.69 | 39.00 | 1,659,647 | -0.47(-1.19%) |
Oct 12, 2023 | 40.29 | 40.30 | 39.41 | 39.47 | 3,867,122 | -0.69(-1.72%) |
Oct 11, 2023 | 40.25 | 40.55 | 39.99 | 40.16 | 1,637,003 | +0.11(+0.27%) |
Oct 10, 2023 | 39.50 | 40.22 | 39.50 | 40.05 | 2,654,697 | +0.73(+1.86%) |
Oct 09, 2023 | 39.00 | 39.40 | 38.87 | 39.32 | 2,013,350 | +0.01(+0.03%) |
Oct 06, 2023 | 38.70 | 39.39 | 38.63 | 39.31 | 2,911,098 | +0.92(+2.40%) |
Oct 05, 2023 | 38.20 | 38.44 | 38.06 | 38.39 | 1,673,153 | +0.46(+1.21%) |
Oct 04, 2023 | 37.98 | 38.09 | 37.69 | 37.93 | 1,835,947 | -0.09(-0.24%) |
Oct 03, 2023 | 38.13 | 38.19 | 37.89 | 38.02 | 2,527,586 | -0.43(-1.12%) |
Oct 02, 2023 | 38.70 | 38.73 | 38.30 | 38.45 | 925,151 | -0.22(-0.57%) |
Sep 29, 2023 | 39.02 | 39.05 | 38.56 | 38.67 | 1,285,547 | +0.45(+1.18%) |
Sep 28, 2023 | 38.00 | 38.28 | 37.89 | 38.22 | 1,685,139 | -0.31(-0.80%) |
Sep 27, 2023 | 38.45 | 38.58 | 38.13 | 38.53 | 1,937,553 | +0.29(+0.76%) |
Sep 26, 2023 | 38.36 | 38.59 | 38.22 | 38.24 | 1,230,654 | -0.67(-1.72%) |
Sep 25, 2023 | 38.73 | 38.98 | 38.86 | 38.91 | 1,585,274 | -0.87(-2.19%) |
Sep 22, 2023 | 40.06 | 40.12 | 39.70 | 39.78 | 3,037,774 | +1.48(+3.86%) |
Sep 21, 2023 | 38.45 | 38.47 | 38.21 | 38.30 | 3,537,563 | -1.08(-2.74%) |
Sep 20, 2023 | 39.54 | 39.85 | 39.36 | 39.38 | 1,625,745 | -0.24(-0.61%) |
Sep 19, 2023 | 39.80 | 39.90 | 39.58 | 39.62 | 2,242,968 | -0.37(-0.91%) |
Sep 18, 2023 | 39.86 | 40.00 | 39.61 | 39.98 | 1,401,578 | -0.41(-1.00%) |
Sep 15, 2023 | 40.44 | 40.52 | 40.19 | 40.39 | 2,861,584 | -0.48(-1.17%) |
Sep 14, 2023 | 40.96 | 41.00 | 40.70 | 40.87 | 1,995,496 | +0.11(+0.27%) |
Sep 13, 2023 | 41.09 | 41.11 | 40.73 | 40.76 | 2,680,377 | -0.55(-1.33%) |
Sep 12, 2023 | 41.07 | 41.53 | 41.07 | 41.31 | 2,037,504 | +0.11(+0.27%) |
Sep 11, 2023 | 40.97 | 41.32 | 40.96 | 41.20 | 1,955,448 | +0.91(+2.26%) |
Sep 08, 2023 | 40.28 | 40.45 | 40.00 | 40.29 | 2,073,694 | -0.08(-0.20%) |
Sep 07, 2023 | 40.69 | 40.86 | 40.17 | 40.37 | 3,834,277 | -1.25(-3.00%) |
Sep 06, 2023 | 41.70 | 42.17 | 41.51 | 41.62 | 2,315,737 | -0.16(-0.38%) |
Sep 05, 2023 | 41.92 | 42.05 | 41.64 | 41.78 | 1,269,119 | -0.47(-1.11%) |
Sep 01, 2023 | 42.05 | 42.84 | 42.01 | 42.25 | 3,812,576 | +0.84(+2.03%) |
Aug 31, 2023 | 41.48 | 41.80 | 41.24 | 41.41 | 2,083,228 | -0.64(-1.52%) |
Aug 30, 2023 | 41.65 | 42.09 | 41.57 | 42.05 | 2,590,528 | -0.29(-0.68%) |
Aug 29, 2023 | 41.92 | 42.38 | 41.74 | 42.34 | 2,932,318 | +0.61(+1.46%) |
Aug 28, 2023 | 41.46 | 41.97 | 41.39 | 41.73 | 3,008,305 | +0.98(+2.40%) |
Aug 25, 2023 | 40.81 | 40.93 | 40.33 | 40.75 | 1,462,499 | -0.24(-0.58%) |
Aug 24, 2023 | 41.33 | 41.49 | 40.66 | 40.99 | 1,640,259 | +0.09(+0.22%) |
Aug 23, 2023 | 40.35 | 40.99 | 40.35 | 40.90 | 1,583,148 | +0.47(+1.16%) |
Aug 22, 2023 | 40.78 | 40.78 | 40.28 | 40.43 | 2,554,537 | -0.35(-0.86%) |
Aug 21, 2023 | 40.65 | 40.88 | 40.34 | 40.78 | 2,647,730 | -0.31(-0.75%) |
Aug 18, 2023 | 41.16 | 41.25 | 40.77 | 41.09 | 2,064,945 | -1.01(-2.41%) |
Aug 17, 2023 | 42.39 | 42.59 | 42.00 | 42.10 | 2,776,743 | +1.49(+3.68%) |
Aug 16, 2023 | 40.97 | 41.15 | 40.19 | 40.61 | 4,686,427 | -1.23(-2.94%) |
Aug 15, 2023 | 42.25 | 42.30 | 41.63 | 41.84 | 2,134,218 | -0.40(-0.95%) |
Aug 14, 2023 | 42.47 | 42.57 | 41.73 | 42.24 | 1,953,222 | +0.11(+0.26%) |
Aug 11, 2023 | 42.80 | 42.82 | 41.00 | 42.13 | 2,566,170 | -1.30(-2.99%) |
Aug 10, 2023 | 43.57 | 44.23 | 43.19 | 43.43 | 2,279,863 | +0.67(+1.57%) |
Aug 09, 2023 | 42.78 | 43.04 | 42.31 | 42.76 | 1,375,638 | +0.27(+0.64%) |
Aug 08, 2023 | 42.40 | 42.56 | 42.00 | 42.49 | 1,861,703 | -0.55(-1.28%) |
Aug 07, 2023 | 43.56 | 43.61 | 42.78 | 43.04 | 1,031,102 | -0.46(-1.06%) |
Aug 04, 2023 | 43.96 | 44.17 | 43.38 | 43.50 | 1,764,360 | -1.11(-2.49%) |
Aug 03, 2023 | 44.02 | 44.68 | 44.02 | 44.61 | 1,843,932 | +1.23(+2.84%) |
Aug 02, 2023 | 44.15 | 44.15 | 43.31 | 43.38 | 2,794,670 | -1.72(-3.81%) |
Aug 01, 2023 | 45.43 | 45.43 | 45.01 | 45.10 | 1,986,304 | -0.84(-1.83%) |
Jul 31, 2023 | 45.70 | 46.15 | 45.34 | 45.94 | 1,953,330 | -0.02(-0.04%) |
Jul 28, 2023 | 45.20 | 46.00 | 45.11 | 45.96 | 3,301,303 | +2.56(+5.90%) |
Jul 27, 2023 | 44.20 | 44.22 | 43.24 | 43.40 | 3,421,669 | -0.69(-1.56%) |
Jul 26, 2023 | 43.45 | 44.31 | 43.45 | 44.09 | 2,415,476 | +0.51(+1.17%) |
Jul 25, 2023 | 44.30 | 44.78 | 43.57 | 43.58 | 3,717,155 | +0.46(+1.07%) |
Jul 24, 2023 | 41.66 | 43.70 | 41.61 | 43.12 | 4,378,491 | +0.96(+2.28%) |
Jul 21, 2023 | 42.57 | 42.73 | 42.03 | 42.16 | 1,989,114 | -0.32(-0.75%) |
Jul 20, 2023 | 42.30 | 42.67 | 42.26 | 42.48 | 2,229,959 | -0.22(-0.52%) |
Jul 19, 2023 | 42.77 | 43.37 | 42.69 | 42.70 | 1,997,918 | +0.03(+0.07%) |
Jul 18, 2023 | 42.92 | 43.14 | 42.46 | 42.67 | 5,099,534 | -1.80(-4.05%) |
Jul 17, 2023 | 44.45 | 44.71 | 43.90 | 44.47 | 1,108,705 | -0.19(-0.43%) |
Jul 14, 2023 | 45.20 | 45.25 | 44.54 | 44.66 | 3,143,616 | -0.71(-1.56%) |
Jul 13, 2023 | 44.91 | 45.53 | 44.90 | 45.37 | 2,214,916 | +0.56(+1.25%) |
Jul 12, 2023 | 44.00 | 45.05 | 44.00 | 44.81 | 3,929,810 | +1.75(+4.06%) |
Jul 11, 2023 | 42.56 | 43.09 | 42.31 | 43.06 | 3,823,907 | +0.65(+1.53%) |
Jul 10, 2023 | 42.01 | 42.59 | 41.96 | 42.41 | 1,589,493 | -0.47(-1.10%) |
Jul 07, 2023 | 41.88 | 43.17 | 41.86 | 42.88 | 3,973,029 | +1.69(+4.10%) |
Jul 06, 2023 | 41.22 | 41.57 | 41.04 | 41.19 | 2,112,193 | -1.28(-3.01%) |
Jul 05, 2023 | 42.73 | 42.86 | 42.39 | 42.47 | 2,358,960 | -0.56(-1.30%) |