Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.27 | 41.30 | 39.35 | 39.44 | 5,803,747 | -2.17(-5.22%) |
Apr 29, 2024 | 41.67 | 42.00 | 41.41 | 41.61 | 4,243,052 | +0.52(+1.27%) |
Apr 26, 2024 | 41.69 | 42.38 | 41.06 | 41.09 | 4,682,712 | -1.09(-2.58%) |
Apr 25, 2024 | 42.37 | 42.56 | 42.06 | 42.18 | 3,036,133 | -0.53(-1.24%) |
Apr 24, 2024 | 43.07 | 43.28 | 42.13 | 42.71 | 2,617,054 | -0.14(-0.33%) |
Apr 23, 2024 | 42.69 | 43.13 | 42.47 | 42.85 | 1,791,251 | +0.42(+0.99%) |
Apr 22, 2024 | 43.00 | 43.05 | 42.07 | 42.43 | 2,639,053 | +0.01(+0.02%) |
Apr 19, 2024 | 42.11 | 42.74 | 42.00 | 42.42 | 2,659,811 | +0.38(+0.90%) |
Apr 18, 2024 | 41.89 | 42.76 | 41.52 | 42.04 | 3,502,793 | +0.01(+0.02%) |
Apr 17, 2024 | 43.05 | 43.05 | 42.02 | 42.03 | 2,523,108 | -0.67(-1.57%) |
Apr 16, 2024 | 42.80 | 43.06 | 42.43 | 42.70 | 3,145,528 | -0.15(-0.35%) |
Apr 15, 2024 | 43.08 | 43.95 | 42.65 | 42.85 | 3,969,310 | +0.37(+0.87%) |
Apr 12, 2024 | 44.12 | 44.14 | 42.34 | 42.48 | 4,502,254 | -2.24(-5.01%) |
Apr 11, 2024 | 44.47 | 45.02 | 44.13 | 44.72 | 2,692,691 | +0.04(+0.09%) |
Apr 10, 2024 | 45.42 | 45.49 | 44.29 | 44.68 | 3,056,114 | -1.73(-3.73%) |
Apr 09, 2024 | 46.39 | 46.62 | 46.02 | 46.41 | 2,223,878 | +0.11(+0.24%) |
Apr 08, 2024 | 46.75 | 47.11 | 46.14 | 46.30 | 2,275,835 | -0.23(-0.49%) |
Apr 05, 2024 | 45.86 | 46.64 | 45.76 | 46.53 | 1,923,089 | +0.67(+1.46%) |
Apr 04, 2024 | 47.33 | 47.45 | 45.83 | 45.86 | 2,701,296 | -0.89(-1.90%) |
Apr 03, 2024 | 46.15 | 47.24 | 46.07 | 46.75 | 2,623,827 | +0.33(+0.71%) |
Apr 02, 2024 | 47.04 | 47.12 | 46.33 | 46.42 | 2,901,380 | -1.36(-2.85%) |
Apr 01, 2024 | 47.49 | 48.24 | 47.31 | 47.78 | 3,123,477 | +0.57(+1.21%) |
Mar 28, 2024 | 46.93 | 47.40 | 47.35 | 47.21 | 3,079,598 | +0.61(+1.31%) |
Mar 27, 2024 | 47.00 | 47.12 | 45.99 | 46.60 | 3,222,860 | +0.14(+0.30%) |
Mar 26, 2024 | 45.36 | 46.59 | 45.07 | 46.46 | 4,319,505 | +1.91(+4.29%) |
Mar 25, 2024 | 44.46 | 44.82 | 44.23 | 44.55 | 2,276,648 | +0.08(+0.18%) |
Mar 22, 2024 | 44.72 | 44.95 | 44.33 | 44.47 | 1,857,479 | -0.28(-0.63%) |
Mar 21, 2024 | 44.93 | 45.34 | 44.63 | 44.75 | 2,508,285 | +0.14(+0.31%) |
Mar 20, 2024 | 44.43 | 44.78 | 43.97 | 44.61 | 2,563,726 | +0.14(+0.31%) |
Mar 19, 2024 | 44.12 | 44.48 | 43.71 | 44.47 | 2,714,114 | +0.35(+0.79%) |
Mar 18, 2024 | 43.10 | 44.45 | 42.96 | 44.12 | 4,302,208 | +1.24(+2.89%) |
Mar 15, 2024 | 42.42 | 43.48 | 42.22 | 42.88 | 5,188,619 | +0.11(+0.26%) |
Mar 14, 2024 | 42.58 | 43.53 | 42.50 | 42.77 | 3,944,885 | -0.09(-0.21%) |
Mar 13, 2024 | 42.63 | 43.11 | 42.63 | 42.86 | 2,406,532 | +0.06(+0.14%) |
Mar 12, 2024 | 42.77 | 43.28 | 42.63 | 42.80 | 2,659,055 | +0.16(+0.38%) |
Mar 11, 2024 | 42.46 | 43.05 | 42.31 | 42.64 | 2,244,879 | +0.17(+0.40%) |
Mar 08, 2024 | 43.10 | 43.62 | 42.35 | 42.47 | 2,765,456 | -0.44(-1.03%) |
Mar 07, 2024 | 42.22 | 43.10 | 42.22 | 42.91 | 2,968,062 | +0.88(+2.09%) |
Mar 06, 2024 | 42.39 | 42.58 | 41.92 | 42.03 | 2,644,350 | +0.04(+0.10%) |
Mar 05, 2024 | 41.63 | 42.68 | 41.25 | 41.99 | 3,947,834 | -0.02(-0.05%) |
Mar 04, 2024 | 42.67 | 42.75 | 42.00 | 42.01 | 3,152,320 | -0.95(-2.21%) |
Mar 01, 2024 | 42.95 | 43.09 | 42.19 | 42.96 | 4,056,867 | -0.32(-0.74%) |
Feb 29, 2024 | 42.67 | 43.36 | 42.34 | 43.28 | 4,264,496 | +1.09(+2.58%) |
Feb 28, 2024 | 41.64 | 42.29 | 41.60 | 42.19 | 4,142,499 | +0.19(+0.45%) |
Feb 27, 2024 | 42.17 | 42.32 | 41.64 | 42.00 | 3,206,955 | +0.25(+0.60%) |
Feb 26, 2024 | 42.49 | 42.86 | 41.62 | 41.75 | 3,382,519 | -0.83(-1.95%) |
Feb 23, 2024 | 42.35 | 43.20 | 42.34 | 42.58 | 3,434,254 | +0.15(+0.35%) |
Feb 22, 2024 | 42.88 | 42.97 | 42.35 | 42.43 | 3,277,652 | +0.13(+0.31%) |
Feb 21, 2024 | 42.20 | 42.65 | 41.95 | 42.30 | 3,678,948 | -0.06(-0.14%) |
Feb 20, 2024 | 42.32 | 42.61 | 41.74 | 42.36 | 4,321,221 | -0.18(-0.42%) |
Feb 16, 2024 | 42.61 | 42.91 | 41.98 | 42.54 | 6,156,868 | -0.56(-1.30%) |
Feb 15, 2024 | 42.93 | 43.45 | 42.51 | 43.10 | 5,743,537 | +0.30(+0.70%) |
Feb 14, 2024 | 44.10 | 44.45 | 41.68 | 42.80 | 16,785,580 | -2.86(-6.26%) |
Feb 13, 2024 | 45.61 | 45.96 | 45.04 | 45.66 | 6,867,899 | -1.36(-2.89%) |
Feb 12, 2024 | 46.96 | 47.53 | 46.63 | 47.02 | 3,912,005 | +0.28(+0.60%) |
Feb 09, 2024 | 46.67 | 46.86 | 46.20 | 46.74 | 3,898,963 | +0.31(+0.67%) |
Feb 08, 2024 | 45.50 | 46.50 | 45.27 | 46.43 | 5,536,822 | +1.71(+3.82%) |
Feb 07, 2024 | 44.80 | 44.98 | 44.34 | 44.72 | 3,907,095 | +0.03(+0.07%) |
Feb 06, 2024 | 44.88 | 45.39 | 44.54 | 44.69 | 4,168,272 | +0.18(+0.40%) |
Feb 05, 2024 | 44.47 | 44.80 | 43.93 | 44.51 | 3,149,441 | -0.37(-0.82%) |
Feb 02, 2024 | 44.32 | 45.23 | 43.50 | 44.88 | 4,084,317 | +0.17(+0.38%) |
Feb 01, 2024 | 43.98 | 44.73 | 43.62 | 44.71 | 5,234,689 | +1.34(+3.09%) |
Jan 31, 2024 | 43.61 | 44.53 | 43.16 | 43.37 | 4,527,713 | -0.29(-0.66%) |
Jan 30, 2024 | 43.71 | 43.90 | 43.45 | 43.66 | 2,726,743 | -0.19(-0.43%) |
Jan 29, 2024 | 43.62 | 43.94 | 43.24 | 43.85 | 2,910,576 | +0.20(+0.46%) |
Jan 26, 2024 | 43.83 | 43.94 | 43.45 | 43.65 | 3,475,735 | +0.03(+0.07%) |
Jan 25, 2024 | 43.56 | 44.10 | 43.31 | 43.62 | 4,086,899 | +0.76(+1.77%) |
Jan 24, 2024 | 43.61 | 43.66 | 42.77 | 42.86 | 3,852,889 | -0.19(-0.44%) |
Jan 23, 2024 | 43.02 | 43.34 | 42.45 | 43.05 | 3,370,690 | +0.49(+1.15%) |
Jan 22, 2024 | 43.21 | 43.54 | 42.45 | 42.56 | 4,244,818 | -0.44(-1.02%) |
Jan 19, 2024 | 43.05 | 43.26 | 42.26 | 43.00 | 5,668,778 | +0.14(+0.33%) |
Jan 18, 2024 | 42.15 | 42.90 | 41.86 | 42.86 | 4,546,838 | +1.23(+2.95%) |
Jan 17, 2024 | 41.61 | 41.94 | 41.27 | 41.63 | 5,220,974 | -0.64(-1.51%) |
Jan 16, 2024 | 42.00 | 42.49 | 41.74 | 42.27 | 5,546,178 | -0.10(-0.24%) |
Jan 12, 2024 | 43.25 | 43.62 | 42.30 | 42.37 | 4,404,678 | -1.04(-2.40%) |
Jan 11, 2024 | 43.37 | 43.75 | 42.48 | 43.41 | 4,263,136 | -0.08(-0.18%) |
Jan 10, 2024 | 44.46 | 44.84 | 43.38 | 43.49 | 5,589,222 | -1.12(-2.51%) |
Jan 09, 2024 | 45.18 | 45.33 | 44.26 | 44.61 | 4,902,605 | -1.30(-2.83%) |
Jan 08, 2024 | 44.74 | 45.91 | 44.72 | 45.91 | 3,604,347 | +1.08(+2.41%) |
Jan 05, 2024 | 44.07 | 45.35 | 44.07 | 44.83 | 3,204,847 | +0.48(+1.08%) |
Jan 04, 2024 | 44.06 | 44.51 | 43.81 | 44.35 | 3,443,720 | +0.10(+0.23%) |
Jan 03, 2024 | 44.77 | 44.83 | 43.48 | 44.25 | 4,054,187 | -1.23(-2.70%) |
Jan 02, 2024 | 44.29 | 45.91 | 44.16 | 45.48 | 4,267,969 | +0.80(+1.79%) |
Dec 29, 2023 | 44.95 | 45.23 | 44.58 | 44.68 | 2,634,286 | -0.37(-0.82%) |
Dec 28, 2023 | 44.74 | 45.58 | 44.73 | 45.05 | 2,292,954 | +0.26(+0.58%) |
Dec 27, 2023 | 44.56 | 44.99 | 44.27 | 44.79 | 2,741,160 | +0.13(+0.29%) |
Dec 26, 2023 | 44.36 | 44.82 | 44.35 | 44.66 | 2,292,716 | +0.28(+0.63%) |
Dec 22, 2023 | 44.47 | 44.82 | 44.24 | 44.38 | 3,022,315 | -0.11(-0.25%) |
Dec 21, 2023 | 44.24 | 44.67 | 43.87 | 44.49 | 3,946,227 | +1.00(+2.30%) |
Dec 20, 2023 | 44.76 | 45.08 | 43.44 | 43.49 | 4,336,883 | -1.53(-3.40%) |
Dec 19, 2023 | 43.77 | 45.30 | 43.68 | 45.02 | 4,995,190 | +1.48(+3.40%) |
Dec 18, 2023 | 43.18 | 43.95 | 43.15 | 43.54 | 4,249,783 | +0.44(+1.02%) |
Dec 15, 2023 | 44.31 | 44.60 | 43.06 | 43.10 | 10,522,769 | -1.56(-3.49%) |
Dec 14, 2023 | 44.00 | 45.58 | 43.99 | 44.66 | 6,447,293 | +0.91(+2.08%) |
Dec 13, 2023 | 43.37 | 43.90 | 42.37 | 43.75 | 5,467,259 | +0.38(+0.88%) |
Dec 12, 2023 | 43.48 | 43.65 | 43.09 | 43.37 | 4,050,292 | -0.17(-0.39%) |
Dec 11, 2023 | 41.30 | 43.62 | 41.30 | 43.54 | 7,063,369 | +2.12(+5.12%) |
Dec 08, 2023 | 39.91 | 41.45 | 39.76 | 41.42 | 5,918,539 | +1.61(+4.04%) |
Dec 07, 2023 | 39.47 | 40.12 | 39.46 | 39.81 | 3,356,372 | +0.44(+1.12%) |
Dec 06, 2023 | 39.67 | 40.38 | 39.31 | 39.37 | 3,951,189 | +0.24(+0.61%) |
Dec 05, 2023 | 40.02 | 40.12 | 39.09 | 39.13 | 5,098,430 | -1.22(-3.02%) |
Dec 04, 2023 | 40.50 | 41.40 | 40.19 | 40.35 | 4,936,731 | -0.49(-1.20%) |
Dec 01, 2023 | 39.32 | 40.88 | 39.26 | 40.84 | 5,347,638 | +1.40(+3.55%) |
Nov 30, 2023 | 39.59 | 39.63 | 39.16 | 39.44 | 4,902,073 | +0.01(+0.03%) |
Nov 29, 2023 | 40.14 | 40.63 | 39.34 | 39.43 | 4,103,357 | -0.30(-0.76%) |
Nov 28, 2023 | 39.92 | 40.09 | 39.69 | 39.73 | 4,320,436 | -0.32(-0.80%) |
Nov 27, 2023 | 39.97 | 40.17 | 39.80 | 40.05 | 2,996,926 | -0.17(-0.42%) |
Nov 24, 2023 | 39.96 | 40.36 | 39.84 | 40.22 | 1,362,293 | -0.13(-0.32%) |
Nov 22, 2023 | 40.26 | 40.73 | 39.85 | 40.35 | 3,238,594 | +0.49(+1.23%) |
Nov 21, 2023 | 39.80 | 39.95 | 39.53 | 39.86 | 3,479,127 | -0.45(-1.12%) |
Nov 20, 2023 | 39.91 | 40.48 | 39.83 | 40.31 | 4,094,134 | +0.51(+1.28%) |
Nov 17, 2023 | 40.61 | 40.75 | 39.58 | 39.80 | 5,700,911 | -0.41(-1.02%) |
Nov 16, 2023 | 40.43 | 40.87 | 40.00 | 40.21 | 5,125,381 | -0.42(-1.03%) |
Nov 15, 2023 | 40.26 | 41.31 | 40.19 | 40.63 | 4,569,604 | +0.37(+0.92%) |
Nov 14, 2023 | 38.86 | 40.64 | 38.82 | 40.26 | 5,978,032 | +2.32(+6.11%) |
Nov 13, 2023 | 38.30 | 38.56 | 37.83 | 37.94 | 4,472,244 | -0.80(-2.07%) |
Nov 10, 2023 | 37.69 | 38.80 | 37.15 | 38.74 | 4,703,413 | +0.53(+1.39%) |
Nov 09, 2023 | 40.10 | 40.68 | 37.71 | 38.21 | 7,941,827 | -0.44(-1.14%) |
Nov 08, 2023 | 38.63 | 39.20 | 38.42 | 38.65 | 7,468,260 | +0.38(+0.99%) |
Nov 07, 2023 | 38.08 | 38.34 | 37.85 | 38.27 | 3,678,298 | -0.01(-0.03%) |
Nov 06, 2023 | 38.23 | 38.48 | 37.94 | 38.28 | 4,900,032 | +0.12(+0.31%) |
Nov 03, 2023 | 36.95 | 38.55 | 36.95 | 38.16 | 6,747,228 | +1.91(+5.27%) |
Nov 02, 2023 | 35.61 | 36.94 | 35.61 | 36.25 | 6,822,335 | +1.28(+3.66%) |
Nov 01, 2023 | 35.05 | 35.37 | 34.39 | 34.97 | 4,337,063 | +0.05(+0.14%) |
Oct 31, 2023 | 34.80 | 35.13 | 34.43 | 34.92 | 4,265,009 | +0.09(+0.26%) |
Oct 30, 2023 | 34.71 | 34.94 | 34.18 | 34.83 | 3,628,191 | +0.60(+1.75%) |
Oct 27, 2023 | 35.15 | 35.15 | 34.12 | 34.23 | 4,021,644 | -0.61(-1.75%) |
Oct 26, 2023 | 34.80 | 35.48 | 34.39 | 34.84 | 4,053,466 | +0.21(+0.61%) |
Oct 25, 2023 | 35.81 | 35.97 | 34.59 | 34.63 | 5,878,916 | -2.03(-5.54%) |
Oct 24, 2023 | 36.93 | 37.16 | 36.39 | 36.66 | 4,212,752 | +0.02(+0.05%) |
Oct 23, 2023 | 35.41 | 37.09 | 35.11 | 36.64 | 7,033,869 | +1.39(+3.94%) |
Oct 20, 2023 | 35.78 | 36.00 | 35.15 | 35.25 | 5,185,312 | -0.74(-2.06%) |
Oct 19, 2023 | 35.93 | 36.80 | 35.76 | 35.99 | 5,090,868 | +0.36(+1.01%) |
Oct 18, 2023 | 36.52 | 36.62 | 35.51 | 35.63 | 5,624,203 | -1.21(-3.28%) |
Oct 17, 2023 | 36.49 | 37.21 | 36.39 | 36.84 | 2,962,320 | -0.11(-0.30%) |
Oct 16, 2023 | 36.75 | 37.08 | 36.19 | 36.95 | 3,135,222 | +0.51(+1.40%) |
Oct 13, 2023 | 37.12 | 37.29 | 36.22 | 36.44 | 3,500,615 | -0.72(-1.94%) |
Oct 12, 2023 | 38.25 | 38.25 | 36.70 | 37.16 | 4,514,114 | -0.85(-2.24%) |
Oct 11, 2023 | 37.44 | 38.21 | 37.33 | 38.01 | 5,182,339 | +0.62(+1.66%) |
Oct 10, 2023 | 37.39 | 37.95 | 37.17 | 37.39 | 5,590,293 | +0.21(+0.56%) |
Oct 09, 2023 | 36.19 | 37.36 | 35.55 | 37.18 | 4,969,755 | +0.70(+1.92%) |
Oct 06, 2023 | 35.81 | 37.06 | 35.02 | 36.48 | 8,246,979 | +1.69(+4.86%) |
Oct 05, 2023 | 35.10 | 35.35 | 34.49 | 34.79 | 3,929,329 | -0.37(-1.05%) |
Oct 04, 2023 | 35.98 | 36.21 | 34.71 | 35.16 | 5,942,333 | -0.56(-1.57%) |
Oct 03, 2023 | 36.36 | 36.74 | 35.44 | 35.72 | 5,326,982 | -1.07(-2.91%) |
Oct 02, 2023 | 36.73 | 37.06 | 36.52 | 36.79 | 3,617,505 | +0.03(+0.08%) |
Sep 29, 2023 | 37.05 | 37.34 | 36.59 | 36.76 | 3,502,553 | +0.12(+0.33%) |
Sep 28, 2023 | 36.43 | 36.88 | 36.05 | 36.64 | 4,067,318 | +0.15(+0.41%) |
Sep 27, 2023 | 36.85 | 37.04 | 36.17 | 36.49 | 5,046,805 | -0.36(-0.98%) |
Sep 26, 2023 | 36.80 | 37.32 | 36.73 | 36.85 | 5,338,542 | -0.01(-0.03%) |
Sep 25, 2023 | 36.10 | 36.89 | 36.67 | 36.86 | 5,073,280 | +0.32(+0.88%) |
Sep 22, 2023 | 37.29 | 37.55 | 36.51 | 36.54 | 5,200,040 | -0.49(-1.32%) |
Sep 21, 2023 | 38.25 | 38.72 | 36.98 | 37.03 | 6,521,257 | -1.74(-4.49%) |
Sep 20, 2023 | 39.19 | 39.62 | 38.65 | 38.77 | 4,905,108 | -0.43(-1.10%) |
Sep 19, 2023 | 40.04 | 40.17 | 38.43 | 39.20 | 8,781,029 | -1.09(-2.71%) |
Sep 18, 2023 | 40.95 | 41.16 | 40.20 | 40.29 | 5,310,647 | -0.79(-1.92%) |
Sep 15, 2023 | 41.42 | 41.65 | 40.92 | 41.08 | 11,017,036 | -0.50(-1.20%) |
Sep 14, 2023 | 41.91 | 41.99 | 41.17 | 41.58 | 5,678,836 | +0.11(+0.27%) |
Sep 13, 2023 | 41.74 | 42.10 | 41.26 | 41.47 | 5,419,579 | -0.52(-1.24%) |
Sep 12, 2023 | 42.39 | 42.85 | 41.84 | 41.99 | 5,165,936 | -0.71(-1.66%) |
Sep 11, 2023 | 44.21 | 44.47 | 42.67 | 42.70 | 5,220,294 | -1.04(-2.38%) |
Sep 08, 2023 | 43.61 | 44.15 | 43.58 | 43.74 | 2,822,990 | +0.34(+0.78%) |
Sep 07, 2023 | 43.12 | 43.50 | 42.83 | 43.40 | 4,038,697 | -0.07(-0.16%) |
Sep 06, 2023 | 42.85 | 43.55 | 42.82 | 43.47 | 3,162,549 | +0.25(+0.58%) |
Sep 05, 2023 | 43.89 | 43.92 | 42.55 | 43.22 | 3,893,723 | -1.13(-2.55%) |
Sep 01, 2023 | 44.50 | 44.79 | 44.16 | 44.35 | 3,144,683 | +0.37(+0.84%) |
Aug 31, 2023 | 44.13 | 44.30 | 43.85 | 43.98 | 3,182,054 | -0.05(-0.11%) |
Aug 30, 2023 | 43.43 | 44.28 | 43.43 | 44.03 | 3,664,990 | +0.45(+1.03%) |
Aug 29, 2023 | 43.04 | 43.65 | 42.82 | 43.58 | 3,310,151 | +0.45(+1.04%) |
Aug 28, 2023 | 42.55 | 43.23 | 42.44 | 43.13 | 3,697,428 | +0.96(+2.28%) |
Aug 25, 2023 | 42.49 | 42.72 | 41.89 | 42.17 | 4,639,761 | -0.23(-0.54%) |
Aug 24, 2023 | 42.92 | 43.26 | 42.38 | 42.40 | 5,143,504 | -0.69(-1.60%) |
Aug 23, 2023 | 42.60 | 43.39 | 42.20 | 43.09 | 5,655,723 | +0.45(+1.06%) |
Aug 22, 2023 | 42.67 | 43.05 | 42.49 | 42.64 | 6,141,831 | +0.35(+0.83%) |
Aug 21, 2023 | 42.76 | 42.94 | 42.06 | 42.29 | 4,966,279 | -0.25(-0.59%) |
Aug 18, 2023 | 42.02 | 43.44 | 41.98 | 42.54 | 5,688,508 | -0.01(-0.02%) |
Aug 17, 2023 | 43.95 | 44.09 | 42.51 | 42.55 | 4,312,717 | -1.18(-2.70%) |
Aug 16, 2023 | 43.96 | 44.44 | 43.57 | 43.73 | 3,833,191 | -0.45(-1.02%) |
Aug 15, 2023 | 45.41 | 45.49 | 43.98 | 44.18 | 4,752,163 | -1.48(-3.24%) |
Aug 14, 2023 | 45.42 | 45.68 | 45.25 | 45.66 | 4,374,431 | -0.17(-0.37%) |
Aug 11, 2023 | 45.99 | 46.10 | 45.19 | 45.83 | 4,772,223 | -0.65(-1.40%) |
Aug 10, 2023 | 46.29 | 47.24 | 46.21 | 46.48 | 4,891,967 | +0.73(+1.60%) |
Aug 09, 2023 | 45.74 | 46.27 | 45.42 | 45.75 | 5,540,434 | -0.24(-0.52%) |
Aug 08, 2023 | 45.00 | 46.41 | 44.85 | 45.99 | 5,001,999 | +0.29(+0.63%) |
Aug 07, 2023 | 45.00 | 45.78 | 45.00 | 45.70 | 4,884,021 | +0.71(+1.58%) |
Aug 04, 2023 | 46.43 | 46.69 | 44.72 | 44.99 | 6,865,038 | -0.77(-1.68%) |
Aug 03, 2023 | 47.90 | 48.36 | 44.68 | 45.76 | 13,577,737 | -3.50(-7.11%) |
Aug 02, 2023 | 49.23 | 49.63 | 48.84 | 49.26 | 5,042,670 | -0.77(-1.54%) |
Aug 01, 2023 | 50.29 | 50.76 | 49.70 | 50.03 | 3,578,886 | -0.74(-1.46%) |
Jul 31, 2023 | 51.09 | 51.35 | 50.44 | 50.77 | 2,676,696 | -0.13(-0.26%) |
Jul 28, 2023 | 50.64 | 51.21 | 50.39 | 50.90 | 2,915,642 | +0.81(+1.62%) |
Jul 27, 2023 | 50.80 | 50.95 | 50.01 | 50.09 | 4,205,864 | -0.08(-0.16%) |
Jul 26, 2023 | 50.10 | 51.03 | 49.79 | 50.17 | 3,877,762 | +0.46(+0.93%) |
Jul 25, 2023 | 48.82 | 49.84 | 48.81 | 49.71 | 3,359,763 | +0.71(+1.45%) |
Jul 24, 2023 | 49.53 | 49.57 | 48.78 | 49.00 | 4,808,049 | -0.62(-1.25%) |
Jul 21, 2023 | 50.00 | 50.25 | 49.52 | 49.62 | 4,086,619 | -0.13(-0.26%) |
Jul 20, 2023 | 49.39 | 49.90 | 48.88 | 49.75 | 3,183,113 | -0.18(-0.36%) |
Jul 19, 2023 | 49.89 | 50.11 | 49.35 | 49.93 | 3,622,455 | +0.04(+0.08%) |
Jul 18, 2023 | 48.07 | 49.95 | 48.07 | 49.89 | 4,088,333 | +1.70(+3.53%) |
Jul 17, 2023 | 48.26 | 48.39 | 47.62 | 48.19 | 3,946,809 | -0.07(-0.15%) |
Jul 14, 2023 | 49.00 | 49.00 | 48.05 | 48.26 | 4,844,823 | -0.73(-1.49%) |
Jul 13, 2023 | 47.80 | 49.65 | 47.50 | 48.99 | 8,013,952 | +1.93(+4.10%) |
Jul 12, 2023 | 47.15 | 47.32 | 46.56 | 47.06 | 5,006,993 | +0.44(+0.94%) |
Jul 11, 2023 | 45.50 | 46.89 | 45.47 | 46.62 | 6,121,899 | +1.12(+2.46%) |
Jul 10, 2023 | 43.16 | 45.51 | 43.16 | 45.50 | 5,864,481 | +2.41(+5.59%) |
Jul 07, 2023 | 42.18 | 43.41 | 42.16 | 43.09 | 4,397,191 | +1.00(+2.38%) |
Jul 06, 2023 | 41.92 | 42.17 | 41.29 | 42.09 | 3,709,175 | -0.40(-0.94%) |
Jul 05, 2023 | 43.48 | 43.49 | 42.38 | 42.49 | 4,201,594 | -1.31(-2.99%) |
Jul 03, 2023 | 43.85 | 44.26 | 43.79 | 43.80 | 1,573,898 | -0.12(-0.27%) |
Jun 30, 2023 | 43.32 | 44.27 | 43.03 | 43.92 | 4,729,458 | +0.91(+2.12%) |
Jun 29, 2023 | 42.60 | 43.19 | 42.46 | 43.01 | 2,288,789 | +0.65(+1.53%) |
Jun 28, 2023 | 42.28 | 42.69 | 42.20 | 42.36 | 2,667,064 | -0.08(-0.19%) |
Jun 27, 2023 | 42.07 | 42.64 | 41.66 | 42.44 | 2,079,986 | +0.69(+1.65%) |
Jun 26, 2023 | 41.16 | 42.09 | 41.13 | 41.75 | 2,294,366 | +0.37(+0.89%) |
Jun 23, 2023 | 41.74 | 41.77 | 41.09 | 41.38 | 5,176,336 | -1.12(-2.64%) |
Jun 22, 2023 | 42.73 | 43.12 | 42.28 | 42.50 | 3,081,071 | -0.43(-1.00%) |
Jun 21, 2023 | 42.99 | 43.38 | 42.63 | 42.93 | 3,070,389 | -0.13(-0.30%) |
Jun 20, 2023 | 42.47 | 43.21 | 42.24 | 43.06 | 3,739,703 | +0.42(+0.98%) |
Jun 16, 2023 | 43.68 | 43.75 | 42.42 | 42.64 | 7,930,084 | -1.08(-2.47%) |
Jun 15, 2023 | 43.75 | 43.98 | 43.48 | 43.72 | 3,465,877 | -0.12(-0.27%) |
Jun 14, 2023 | 44.22 | 44.50 | 43.34 | 43.84 | 4,225,788 | -0.39(-0.88%) |
Jun 13, 2023 | 43.33 | 44.26 | 43.22 | 44.23 | 6,794,007 | +1.43(+3.34%) |
Jun 12, 2023 | 41.65 | 42.81 | 41.41 | 42.80 | 4,918,753 | +1.47(+3.56%) |
Jun 09, 2023 | 41.87 | 41.92 | 40.99 | 41.33 | 3,465,420 | -0.24(-0.58%) |
Jun 08, 2023 | 40.98 | 41.67 | 40.88 | 41.57 | 4,201,245 | +0.04(+0.10%) |
Jun 07, 2023 | 41.37 | 41.81 | 41.11 | 41.53 | 3,184,315 | +0.22(+0.53%) |
Jun 06, 2023 | 40.62 | 41.63 | 40.55 | 41.31 | 4,924,808 | +0.55(+1.35%) |
Jun 05, 2023 | 40.50 | 40.90 | 40.04 | 40.76 | 3,918,958 | +0.05(+0.12%) |
Jun 02, 2023 | 39.60 | 41.09 | 39.59 | 40.71 | 5,374,736 | +1.59(+4.06%) |
Jun 01, 2023 | 39.20 | 39.49 | 38.68 | 39.12 | 5,733,213 | -0.17(-0.43%) |
May 31, 2023 | 39.60 | 39.68 | 39.02 | 39.29 | 6,218,416 | -0.35(-0.88%) |
May 30, 2023 | 40.57 | 40.82 | 39.47 | 39.64 | 4,903,866 | -0.75(-1.86%) |
May 26, 2023 | 40.17 | 40.73 | 40.13 | 40.39 | 3,917,519 | +0.43(+1.08%) |
May 25, 2023 | 40.10 | 40.72 | 39.80 | 39.96 | 4,174,278 | +0.13(+0.33%) |
May 24, 2023 | 39.77 | 40.36 | 39.27 | 39.83 | 5,096,868 | -0.34(-0.85%) |
May 23, 2023 | 41.96 | 41.99 | 39.96 | 40.17 | 6,095,744 | -2.16(-5.10%) |
May 22, 2023 | 42.53 | 42.87 | 42.24 | 42.33 | 2,817,729 | -0.15(-0.35%) |
May 19, 2023 | 42.88 | 43.00 | 41.99 | 42.48 | 2,971,198 | -0.46(-1.07%) |
May 18, 2023 | 42.11 | 43.19 | 42.03 | 42.94 | 3,587,823 | +0.75(+1.78%) |
May 17, 2023 | 41.45 | 42.76 | 41.45 | 42.19 | 4,090,435 | +1.04(+2.53%) |
May 16, 2023 | 42.47 | 42.71 | 41.09 | 41.15 | 4,323,596 | -1.54(-3.61%) |
May 15, 2023 | 42.10 | 42.71 | 41.97 | 42.69 | 4,044,151 | +0.72(+1.72%) |
May 12, 2023 | 42.50 | 42.73 | 41.93 | 41.97 | 5,278,510 | -0.55(-1.29%) |
May 11, 2023 | 42.72 | 43.07 | 42.27 | 42.52 | 3,837,388 | -0.36(-0.84%) |
May 10, 2023 | 43.85 | 43.90 | 41.95 | 42.88 | 5,179,516 | -0.51(-1.18%) |
May 09, 2023 | 43.34 | 43.74 | 42.62 | 43.39 | 4,117,049 | -0.05(-0.12%) |
May 08, 2023 | 43.32 | 43.54 | 42.95 | 43.44 | 3,913,283 | +0.30(+0.70%) |
May 05, 2023 | 43.28 | 43.52 | 42.93 | 43.14 | 5,286,978 | +0.33(+0.77%) |
May 04, 2023 | 43.53 | 43.85 | 42.70 | 42.81 | 6,085,801 | -0.93(-2.13%) |
May 03, 2023 | 46.08 | 46.08 | 43.68 | 43.74 | 6,176,440 | -2.21(-4.81%) |
May 02, 2023 | 45.82 | 46.00 | 44.24 | 45.95 | 7,856,571 | -0.09(-0.20%) |