Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.36 | 47.03 | 45.91 | 46.80 | 4,939,224 | -0.19(-0.40%) |
Feb 28, 2024 | 46.39 | 47.26 | 46.25 | 46.98 | 3,198,858 | +0.19(+0.40%) |
Feb 27, 2024 | 47.19 | 47.36 | 46.42 | 46.80 | 3,839,078 | -0.09(-0.19%) |
Feb 26, 2024 | 47.53 | 47.70 | 46.72 | 46.89 | 3,347,511 | -0.92(-1.92%) |
Feb 23, 2024 | 47.19 | 48.05 | 46.93 | 47.80 | 3,573,443 | +0.74(+1.57%) |
Feb 22, 2024 | 46.56 | 47.19 | 46.37 | 47.06 | 3,193,917 | +0.83(+1.79%) |
Feb 21, 2024 | 45.89 | 46.57 | 45.85 | 46.24 | 3,880,806 | +0.21(+0.45%) |
Feb 20, 2024 | 44.94 | 46.13 | 44.94 | 46.03 | 3,947,854 | +0.83(+1.83%) |
Feb 16, 2024 | 44.48 | 45.40 | 44.48 | 45.20 | 3,045,979 | +0.44(+0.99%) |
Feb 15, 2024 | 43.95 | 44.85 | 43.72 | 44.76 | 4,533,398 | +1.19(+2.73%) |
Feb 14, 2024 | 42.44 | 43.71 | 42.11 | 43.57 | 5,301,668 | +1.54(+3.65%) |
Feb 13, 2024 | 41.38 | 42.05 | 41.16 | 42.03 | 4,173,693 | -0.74(-1.73%) |
Feb 12, 2024 | 41.47 | 42.89 | 41.35 | 42.77 | 4,479,441 | +1.42(+3.43%) |
Feb 09, 2024 | 42.23 | 42.23 | 40.62 | 41.35 | 6,566,490 | -0.97(-2.30%) |
Feb 08, 2024 | 41.58 | 43.61 | 41.58 | 42.33 | 9,356,155 | +2.60(+6.54%) |
Feb 07, 2024 | 40.53 | 40.57 | 39.50 | 39.73 | 5,425,871 | -0.64(-1.59%) |
Feb 06, 2024 | 39.88 | 40.57 | 39.88 | 40.37 | 4,472,589 | +0.62(+1.56%) |
Feb 05, 2024 | 39.83 | 40.02 | 39.13 | 39.75 | 4,635,909 | +0.35(+0.90%) |
Feb 02, 2024 | 39.17 | 39.67 | 38.52 | 39.39 | 3,288,763 | -0.01(-0.03%) |
Feb 01, 2024 | 38.44 | 39.46 | 38.41 | 39.40 | 3,663,231 | +1.21(+3.17%) |
Jan 31, 2024 | 38.78 | 39.10 | 38.11 | 38.19 | 3,281,483 | -0.66(-1.70%) |
Jan 30, 2024 | 38.60 | 38.99 | 38.59 | 38.85 | 2,468,408 | -0.19(-0.48%) |
Jan 29, 2024 | 38.30 | 39.09 | 38.20 | 39.04 | 2,865,346 | +0.67(+1.74%) |
Jan 26, 2024 | 38.60 | 39.48 | 38.29 | 38.37 | 3,815,786 | +0.70(+1.86%) |
Jan 25, 2024 | 37.30 | 37.78 | 37.13 | 37.67 | 3,377,738 | +0.71(+1.92%) |
Jan 24, 2024 | 37.38 | 37.80 | 36.93 | 36.96 | 2,531,790 | -0.12(-0.32%) |
Jan 23, 2024 | 37.28 | 37.63 | 36.88 | 37.08 | 3,896,842 | +0.21(+0.56%) |
Jan 22, 2024 | 36.13 | 36.95 | 36.13 | 36.87 | 2,999,687 | +0.80(+2.21%) |
Jan 19, 2024 | 35.33 | 36.15 | 34.97 | 36.07 | 3,297,301 | +0.80(+2.26%) |
Jan 18, 2024 | 35.54 | 35.60 | 34.72 | 35.28 | 2,419,419 | -0.01(-0.03%) |
Jan 17, 2024 | 35.71 | 35.73 | 35.15 | 35.29 | 2,831,550 | -0.62(-1.73%) |
Jan 16, 2024 | 35.45 | 35.92 | 34.94 | 35.91 | 3,005,182 | +0.13(+0.36%) |
Jan 12, 2024 | 37.21 | 37.41 | 35.76 | 35.78 | 3,969,679 | -1.31(-3.53%) |
Jan 11, 2024 | 36.86 | 37.10 | 36.41 | 37.09 | 2,358,496 | +0.18(+0.48%) |
Jan 10, 2024 | 36.90 | 37.08 | 36.51 | 36.91 | 2,256,325 | +0.03(+0.08%) |
Jan 09, 2024 | 36.99 | 37.24 | 36.59 | 36.88 | 2,617,490 | -0.62(-1.65%) |
Jan 08, 2024 | 36.71 | 37.76 | 36.68 | 37.50 | 3,259,666 | +0.75(+2.04%) |
Jan 05, 2024 | 36.22 | 37.22 | 36.18 | 36.75 | 3,605,966 | +0.42(+1.17%) |
Jan 04, 2024 | 36.37 | 36.53 | 36.15 | 36.33 | 4,212,708 | +0.05(+0.14%) |
Jan 03, 2024 | 37.10 | 37.15 | 36.18 | 36.28 | 4,636,719 | -1.30(-3.46%) |
Jan 02, 2024 | 36.24 | 37.89 | 36.13 | 37.58 | 4,628,640 | +1.34(+3.69%) |
Dec 29, 2023 | 36.36 | 36.57 | 36.05 | 36.24 | 4,384,199 | -0.27(-0.73%) |
Dec 28, 2023 | 36.82 | 36.85 | 36.46 | 36.51 | 3,581,091 | -0.32(-0.86%) |
Dec 27, 2023 | 37.10 | 37.37 | 36.81 | 36.82 | 3,438,357 | -0.21(-0.56%) |
Dec 26, 2023 | 36.71 | 37.04 | 36.58 | 37.03 | 2,513,873 | +0.55(+1.51%) |
Dec 22, 2023 | 36.03 | 37.01 | 35.94 | 36.48 | 3,801,749 | -0.49(-1.33%) |
Dec 21, 2023 | 36.48 | 37.01 | 36.39 | 36.97 | 3,524,630 | +0.96(+2.68%) |
Dec 20, 2023 | 36.16 | 36.70 | 35.95 | 36.01 | 3,709,719 | -0.32(-0.89%) |
Dec 19, 2023 | 35.55 | 36.36 | 35.47 | 36.33 | 3,220,360 | +1.03(+2.93%) |
Dec 18, 2023 | 35.54 | 35.54 | 35.03 | 35.30 | 3,603,549 | -0.23(-0.64%) |
Dec 15, 2023 | 35.89 | 36.23 | 35.52 | 35.52 | 8,116,519 | -0.42(-1.18%) |
Dec 14, 2023 | 34.52 | 36.28 | 34.52 | 35.95 | 7,279,283 | +1.95(+5.73%) |
Dec 13, 2023 | 33.00 | 34.10 | 32.78 | 34.00 | 4,086,031 | +0.96(+2.89%) |
Dec 12, 2023 | 33.18 | 33.42 | 32.95 | 33.04 | 3,325,152 | -0.26(-0.77%) |
Dec 11, 2023 | 32.99 | 33.48 | 32.99 | 33.30 | 3,074,589 | +0.29(+0.86%) |
Dec 08, 2023 | 32.52 | 33.13 | 32.40 | 33.01 | 3,647,137 | +0.38(+1.18%) |
Dec 07, 2023 | 31.86 | 32.71 | 31.77 | 32.63 | 4,061,459 | +0.96(+3.05%) |
Dec 06, 2023 | 31.76 | 32.01 | 31.51 | 31.66 | 2,922,528 | +0.09(+0.28%) |
Dec 05, 2023 | 31.90 | 32.05 | 31.36 | 31.58 | 3,354,213 | -0.58(-1.82%) |
Dec 04, 2023 | 31.77 | 32.39 | 31.77 | 32.16 | 4,023,985 | +0.31(+0.98%) |
Dec 01, 2023 | 30.88 | 31.91 | 30.79 | 31.85 | 3,261,824 | +1.00(+3.25%) |
Nov 30, 2023 | 30.85 | 31.04 | 30.55 | 30.85 | 3,868,161 | +0.00(+0.00%) |
Nov 29, 2023 | 30.65 | 31.11 | 30.63 | 30.85 | 4,591,023 | +0.63(+2.10%) |
Nov 28, 2023 | 30.13 | 30.44 | 29.88 | 30.21 | 3,805,631 | +0.10(+0.32%) |
Nov 27, 2023 | 29.60 | 30.19 | 29.41 | 30.12 | 3,738,907 | +0.33(+1.11%) |
Nov 24, 2023 | 29.69 | 29.78 | 29.51 | 29.78 | 1,747,491 | +0.19(+0.63%) |
Nov 22, 2023 | 29.68 | 29.95 | 29.52 | 29.60 | 2,406,047 | +0.02(+0.07%) |
Nov 21, 2023 | 29.74 | 29.80 | 29.42 | 29.58 | 2,544,753 | -0.38(-1.27%) |
Nov 20, 2023 | 29.71 | 30.12 | 29.41 | 29.96 | 3,876,936 | +0.36(+1.22%) |
Nov 17, 2023 | 29.62 | 29.69 | 29.37 | 29.60 | 2,539,554 | +0.28(+0.96%) |
Nov 16, 2023 | 29.85 | 29.94 | 29.05 | 29.32 | 3,648,531 | -0.76(-2.53%) |
Nov 15, 2023 | 30.10 | 31.09 | 29.97 | 30.08 | 5,333,515 | +0.36(+1.21%) |
Nov 14, 2023 | 28.29 | 29.81 | 28.21 | 29.72 | 8,021,825 | +1.95(+7.02%) |
Nov 13, 2023 | 27.34 | 27.82 | 27.18 | 27.77 | 4,064,373 | +0.38(+1.39%) |
Nov 10, 2023 | 27.13 | 27.50 | 26.83 | 27.39 | 4,599,367 | -0.16(-0.57%) |
Nov 09, 2023 | 28.25 | 28.82 | 27.52 | 27.54 | 7,553,249 | +0.80(+2.99%) |
Nov 08, 2023 | 26.75 | 27.12 | 26.49 | 26.75 | 4,265,823 | -0.01(-0.04%) |
Nov 07, 2023 | 26.32 | 26.80 | 26.32 | 26.76 | 4,149,780 | +0.01(+0.04%) |
Nov 06, 2023 | 27.22 | 27.43 | 26.69 | 26.75 | 3,278,934 | -0.47(-1.72%) |
Nov 03, 2023 | 27.18 | 27.55 | 27.16 | 27.21 | 2,687,597 | +0.59(+2.23%) |
Nov 02, 2023 | 26.36 | 26.72 | 26.25 | 26.62 | 3,931,645 | +0.72(+2.78%) |
Nov 01, 2023 | 26.76 | 26.88 | 25.31 | 25.90 | 5,552,750 | -0.94(-3.52%) |
Oct 31, 2023 | 27.17 | 27.17 | 26.76 | 26.84 | 4,044,932 | -0.49(-1.78%) |
Oct 30, 2023 | 27.32 | 27.44 | 27.07 | 27.33 | 3,832,490 | +0.45(+1.67%) |
Oct 27, 2023 | 27.40 | 27.52 | 26.87 | 26.88 | 2,956,235 | -0.39(-1.43%) |
Oct 26, 2023 | 27.18 | 27.52 | 26.91 | 27.27 | 2,687,800 | +0.14(+0.50%) |
Oct 25, 2023 | 26.95 | 27.26 | 26.82 | 27.13 | 2,624,066 | -0.06(-0.22%) |
Oct 24, 2023 | 27.35 | 27.61 | 26.98 | 27.19 | 3,376,773 | +0.02(+0.07%) |
Oct 23, 2023 | 27.07 | 27.41 | 26.68 | 27.17 | 2,966,954 | -0.21(-0.78%) |
Oct 20, 2023 | 27.77 | 27.83 | 27.21 | 27.39 | 2,407,089 | -0.29(-1.06%) |
Oct 19, 2023 | 27.76 | 28.12 | 27.57 | 27.68 | 3,148,566 | -0.18(-0.63%) |
Oct 18, 2023 | 28.10 | 28.29 | 27.78 | 27.86 | 2,565,256 | -0.45(-1.58%) |
Oct 17, 2023 | 27.48 | 28.42 | 27.48 | 28.30 | 3,082,326 | +0.71(+2.58%) |
Oct 16, 2023 | 27.19 | 27.62 | 26.79 | 27.59 | 2,972,888 | +0.72(+2.68%) |
Oct 13, 2023 | 26.55 | 27.01 | 26.53 | 26.87 | 3,648,837 | +0.19(+0.73%) |
Oct 12, 2023 | 27.43 | 27.43 | 26.37 | 26.68 | 2,700,419 | -0.62(-2.28%) |
Oct 11, 2023 | 27.08 | 27.49 | 26.66 | 27.30 | 5,603,576 | +0.37(+1.37%) |
Oct 10, 2023 | 27.51 | 27.73 | 26.66 | 26.93 | 6,321,046 | -0.53(-1.92%) |
Oct 09, 2023 | 27.13 | 27.51 | 26.74 | 27.46 | 2,812,655 | +0.00(+0.00%) |
Oct 06, 2023 | 26.70 | 27.66 | 26.66 | 27.46 | 4,087,438 | +0.59(+2.21%) |
Oct 05, 2023 | 27.15 | 27.30 | 26.72 | 26.86 | 2,392,774 | -0.25(-0.93%) |
Oct 04, 2023 | 27.17 | 27.30 | 26.86 | 27.12 | 2,685,859 | -0.11(-0.39%) |
Oct 03, 2023 | 27.59 | 27.91 | 27.13 | 27.22 | 3,580,177 | -0.61(-2.20%) |
Oct 02, 2023 | 27.88 | 28.07 | 27.67 | 27.84 | 4,573,308 | -0.17(-0.59%) |
Sep 29, 2023 | 27.99 | 28.09 | 27.69 | 28.00 | 3,604,963 | +0.57(+2.10%) |
Sep 28, 2023 | 27.28 | 27.53 | 27.12 | 27.43 | 3,025,972 | +0.20(+0.75%) |
Sep 27, 2023 | 27.49 | 27.69 | 27.14 | 27.22 | 3,449,261 | -0.19(-0.68%) |
Sep 26, 2023 | 27.44 | 27.88 | 27.31 | 27.41 | 3,444,185 | -0.35(-1.26%) |
Sep 25, 2023 | 27.83 | 28.06 | 27.71 | 27.76 | 3,999,510 | -0.32(-1.14%) |
Sep 22, 2023 | 28.76 | 28.87 | 28.04 | 28.08 | 3,658,925 | -0.51(-1.77%) |
Sep 21, 2023 | 28.98 | 29.08 | 28.57 | 28.59 | 3,378,655 | -0.64(-2.20%) |
Sep 20, 2023 | 29.50 | 29.82 | 29.21 | 29.23 | 2,600,472 | -0.21(-0.73%) |
Sep 19, 2023 | 29.43 | 29.57 | 29.27 | 29.44 | 2,859,700 | -0.14(-0.46%) |
Sep 18, 2023 | 30.16 | 30.16 | 29.56 | 29.58 | 2,985,701 | -0.60(-2.00%) |
Sep 15, 2023 | 30.10 | 30.42 | 29.95 | 30.18 | 10,904,435 | -0.04(-0.13%) |
Sep 14, 2023 | 30.05 | 30.32 | 29.80 | 30.22 | 3,285,211 | +0.47(+1.57%) |
Sep 13, 2023 | 30.40 | 30.59 | 29.64 | 29.75 | 4,636,140 | -0.94(-3.08%) |
Sep 12, 2023 | 30.73 | 31.25 | 30.68 | 30.70 | 2,567,603 | -0.21(-0.69%) |
Sep 11, 2023 | 31.15 | 31.35 | 30.75 | 30.91 | 3,056,471 | -0.15(-0.47%) |
Sep 08, 2023 | 31.15 | 31.15 | 30.57 | 31.06 | 3,294,579 | +0.10(+0.31%) |
Sep 07, 2023 | 31.11 | 31.30 | 30.73 | 30.96 | 3,745,458 | -0.45(-1.43%) |
Sep 06, 2023 | 31.60 | 31.80 | 31.38 | 31.41 | 2,644,093 | -0.40(-1.24%) |
Sep 05, 2023 | 32.40 | 32.40 | 31.58 | 31.81 | 4,361,083 | -0.66(-2.05%) |
Sep 01, 2023 | 32.33 | 32.55 | 32.15 | 32.47 | 2,663,514 | +0.37(+1.14%) |
Aug 31, 2023 | 32.18 | 32.28 | 31.90 | 32.10 | 3,829,488 | -0.10(-0.30%) |
Aug 30, 2023 | 32.05 | 32.59 | 32.05 | 32.20 | 3,396,246 | +0.14(+0.45%) |
Aug 29, 2023 | 32.11 | 32.16 | 31.74 | 32.06 | 2,836,914 | +0.07(+0.21%) |
Aug 28, 2023 | 32.01 | 32.16 | 31.73 | 31.99 | 3,141,330 | +0.20(+0.64%) |
Aug 25, 2023 | 32.11 | 32.35 | 31.61 | 31.79 | 2,357,108 | -0.10(-0.30%) |
Aug 24, 2023 | 32.08 | 32.75 | 31.82 | 31.88 | 3,589,244 | -0.32(-0.99%) |
Aug 23, 2023 | 31.78 | 32.35 | 31.55 | 32.20 | 3,093,119 | +0.25(+0.78%) |
Aug 22, 2023 | 32.23 | 32.53 | 31.81 | 31.95 | 3,674,003 | -0.63(-1.92%) |
Aug 21, 2023 | 33.25 | 33.57 | 32.50 | 32.58 | 3,757,077 | -0.75(-2.26%) |
Aug 18, 2023 | 33.57 | 34.01 | 33.29 | 33.33 | 4,273,584 | -0.01(-0.03%) |
Aug 17, 2023 | 32.82 | 33.63 | 32.43 | 33.34 | 6,254,409 | +0.26(+0.79%) |
Aug 16, 2023 | 34.10 | 34.31 | 33.03 | 33.08 | 6,933,162 | -1.02(-3.00%) |
Aug 15, 2023 | 33.77 | 34.30 | 33.69 | 34.10 | 4,694,122 | -0.15(-0.45%) |
Aug 14, 2023 | 34.17 | 34.63 | 33.73 | 34.25 | 7,812,656 | +0.41(+1.22%) |
Aug 11, 2023 | 33.43 | 34.52 | 33.39 | 33.84 | 14,681,379 | +0.43(+1.30%) |
Aug 10, 2023 | 36.80 | 37.67 | 33.07 | 33.41 | 35,611,748 | -6.33(-15.93%) |
Aug 09, 2023 | 39.96 | 40.18 | 39.55 | 39.74 | 1,925,038 | -0.35(-0.87%) |
Aug 08, 2023 | 40.28 | 40.33 | 39.59 | 40.08 | 2,396,899 | -0.76(-1.86%) |
Aug 07, 2023 | 40.84 | 41.23 | 40.76 | 40.84 | 3,199,189 | +0.30(+0.74%) |
Aug 04, 2023 | 41.09 | 41.65 | 40.47 | 40.54 | 2,631,003 | -0.89(-2.14%) |
Aug 03, 2023 | 40.51 | 41.60 | 40.09 | 41.43 | 2,553,373 | +0.93(+2.31%) |
Aug 02, 2023 | 40.64 | 41.00 | 40.21 | 40.50 | 2,160,323 | -0.79(-1.91%) |
Aug 01, 2023 | 42.20 | 42.20 | 41.12 | 41.29 | 3,072,547 | -0.29(-0.70%) |
Jul 31, 2023 | 41.86 | 41.86 | 41.02 | 41.58 | 3,631,914 | +0.13(+0.33%) |
Jul 28, 2023 | 41.08 | 41.47 | 40.72 | 41.44 | 2,479,432 | +1.00(+2.48%) |
Jul 27, 2023 | 41.16 | 41.64 | 40.24 | 40.44 | 2,747,527 | -0.48(-1.18%) |
Jul 26, 2023 | 40.31 | 40.93 | 39.98 | 40.92 | 2,522,168 | +0.40(+0.97%) |
Jul 25, 2023 | 40.79 | 40.79 | 40.13 | 40.53 | 2,960,533 | +0.01(+0.02%) |
Jul 24, 2023 | 40.01 | 40.57 | 39.75 | 40.52 | 1,784,549 | +0.48(+1.20%) |
Jul 21, 2023 | 40.49 | 40.62 | 39.88 | 40.03 | 2,244,775 | -0.26(-0.65%) |
Jul 20, 2023 | 40.78 | 40.89 | 40.21 | 40.29 | 3,041,238 | -0.55(-1.34%) |
Jul 19, 2023 | 41.41 | 41.53 | 40.21 | 40.84 | 3,142,143 | -0.93(-2.24%) |
Jul 18, 2023 | 41.33 | 41.80 | 40.95 | 41.78 | 2,507,409 | +0.40(+0.95%) |
Jul 17, 2023 | 41.18 | 41.52 | 40.81 | 41.38 | 2,510,245 | -0.68(-1.63%) |
Jul 14, 2023 | 42.69 | 42.76 | 41.71 | 42.07 | 1,775,434 | -0.77(-1.80%) |
Jul 13, 2023 | 42.95 | 43.09 | 42.38 | 42.84 | 1,945,960 | +0.23(+0.54%) |
Jul 12, 2023 | 43.23 | 43.44 | 42.59 | 42.61 | 1,743,664 | -0.16(-0.38%) |
Jul 11, 2023 | 42.04 | 42.87 | 41.96 | 42.77 | 2,048,818 | +0.95(+2.28%) |
Jul 10, 2023 | 41.08 | 42.20 | 41.07 | 41.82 | 2,629,462 | +0.78(+1.90%) |
Jul 07, 2023 | 40.64 | 41.35 | 40.58 | 41.04 | 2,292,377 | +0.21(+0.52%) |
Jul 06, 2023 | 40.77 | 41.07 | 40.01 | 40.82 | 2,584,202 | -0.49(-1.19%) |
Jul 05, 2023 | 41.56 | 41.66 | 41.12 | 41.32 | 1,963,783 | -0.63(-1.49%) |
Jul 03, 2023 | 41.30 | 41.97 | 41.30 | 41.94 | 1,280,954 | +0.70(+1.71%) |
Jun 30, 2023 | 41.44 | 41.63 | 41.00 | 41.24 | 3,036,704 | -0.03(-0.07%) |
Jun 29, 2023 | 41.33 | 41.82 | 41.04 | 41.27 | 1,970,954 | +0.06(+0.14%) |
Jun 28, 2023 | 41.62 | 41.68 | 41.08 | 41.21 | 2,189,759 | -0.61(-1.45%) |
Jun 27, 2023 | 41.45 | 42.09 | 41.07 | 41.82 | 1,869,426 | +0.58(+1.40%) |
Jun 26, 2023 | 41.70 | 42.30 | 41.22 | 41.24 | 2,642,745 | -0.11(-0.26%) |
Jun 23, 2023 | 40.76 | 41.57 | 40.36 | 41.34 | 3,383,818 | -0.01(-0.02%) |
Jun 22, 2023 | 41.70 | 41.91 | 40.97 | 41.35 | 2,793,151 | -0.29(-0.69%) |
Jun 21, 2023 | 41.75 | 42.02 | 41.46 | 41.64 | 2,258,849 | -0.24(-0.57%) |
Jun 20, 2023 | 41.46 | 41.99 | 41.24 | 41.88 | 2,664,235 | +0.10(+0.23%) |
Jun 16, 2023 | 42.15 | 42.35 | 41.58 | 41.79 | 3,775,924 | -0.07(-0.16%) |
Jun 15, 2023 | 41.94 | 42.22 | 41.70 | 41.86 | 2,377,857 | -0.21(-0.50%) |
Jun 14, 2023 | 41.96 | 42.71 | 41.63 | 42.07 | 2,582,482 | +0.38(+0.90%) |
Jun 13, 2023 | 41.69 | 42.32 | 41.56 | 41.69 | 2,072,707 | +0.07(+0.16%) |
Jun 12, 2023 | 41.33 | 41.89 | 41.05 | 41.62 | 2,451,296 | +0.49(+1.19%) |
Jun 09, 2023 | 41.01 | 41.49 | 40.89 | 41.13 | 1,677,445 | +0.14(+0.35%) |
Jun 08, 2023 | 41.13 | 41.33 | 40.69 | 40.99 | 2,497,337 | -0.44(-1.07%) |
Jun 07, 2023 | 40.44 | 41.74 | 40.44 | 41.43 | 3,138,190 | +1.04(+2.58%) |
Jun 06, 2023 | 39.42 | 40.78 | 39.34 | 40.39 | 2,625,938 | +0.73(+1.83%) |
Jun 05, 2023 | 40.35 | 40.66 | 39.45 | 39.66 | 2,953,529 | -0.91(-2.24%) |
Jun 02, 2023 | 39.08 | 40.59 | 38.92 | 40.57 | 3,788,337 | +2.55(+6.72%) |
Jun 01, 2023 | 38.03 | 38.26 | 37.42 | 38.02 | 3,691,288 | -0.28(-0.72%) |
May 31, 2023 | 38.42 | 38.53 | 37.21 | 38.29 | 5,448,184 | -0.54(-1.38%) |
May 30, 2023 | 40.00 | 40.28 | 38.71 | 38.83 | 3,383,685 | -1.06(-2.66%) |
May 26, 2023 | 38.98 | 40.09 | 38.92 | 39.89 | 2,227,051 | +0.95(+2.43%) |
May 25, 2023 | 39.23 | 39.75 | 38.74 | 38.94 | 3,065,446 | -0.20(-0.51%) |
May 24, 2023 | 40.18 | 40.18 | 38.98 | 39.14 | 3,515,622 | -0.99(-2.46%) |
May 23, 2023 | 39.98 | 41.10 | 39.79 | 40.13 | 3,343,781 | -0.23(-0.57%) |
May 22, 2023 | 40.74 | 41.13 | 40.32 | 40.36 | 4,785,038 | -0.78(-1.91%) |
May 19, 2023 | 41.83 | 41.92 | 40.50 | 41.14 | 4,886,678 | -1.08(-2.56%) |
May 18, 2023 | 41.82 | 42.46 | 41.66 | 42.23 | 3,461,789 | +0.65(+1.57%) |
May 17, 2023 | 40.32 | 41.75 | 40.26 | 41.57 | 4,892,068 | +1.47(+3.67%) |
May 16, 2023 | 40.80 | 41.03 | 39.78 | 40.10 | 4,031,263 | -1.09(-2.65%) |
May 15, 2023 | 40.19 | 41.47 | 40.00 | 41.19 | 6,420,093 | +1.79(+4.54%) |
May 12, 2023 | 38.69 | 39.48 | 38.39 | 39.40 | 3,970,024 | +0.93(+2.41%) |
May 11, 2023 | 37.56 | 39.38 | 36.99 | 38.47 | 10,624,144 | +2.94(+8.27%) |
May 10, 2023 | 37.14 | 37.14 | 35.22 | 35.54 | 6,877,615 | -1.10(-3.00%) |
May 09, 2023 | 36.09 | 36.80 | 35.76 | 36.64 | 4,273,441 | -0.15(-0.42%) |
May 08, 2023 | 37.51 | 37.75 | 36.54 | 36.79 | 2,998,587 | -0.50(-1.33%) |
May 05, 2023 | 37.22 | 37.43 | 36.53 | 37.29 | 2,895,169 | +0.86(+2.36%) |
May 04, 2023 | 36.95 | 37.25 | 36.36 | 36.43 | 2,859,886 | -0.85(-2.28%) |
May 03, 2023 | 37.76 | 38.09 | 37.26 | 37.28 | 2,597,244 | -0.78(-2.06%) |
May 02, 2023 | 38.53 | 38.53 | 37.26 | 38.06 | 2,581,277 | -0.82(-2.12%) |
May 01, 2023 | 39.12 | 39.39 | 38.35 | 38.89 | 2,883,053 | -0.16(-0.42%) |
Apr 28, 2023 | 38.83 | 39.15 | 38.48 | 39.05 | 3,926,948 | -0.04(-0.10%) |
Apr 27, 2023 | 38.66 | 39.35 | 38.19 | 39.09 | 3,712,359 | +0.76(+1.97%) |
Apr 26, 2023 | 38.71 | 38.91 | 38.17 | 38.33 | 3,153,506 | -0.26(-0.67%) |
Apr 25, 2023 | 39.65 | 39.65 | 38.34 | 38.59 | 2,415,359 | -1.52(-3.79%) |
Apr 24, 2023 | 40.09 | 40.26 | 39.63 | 40.11 | 2,258,718 | +0.04(+0.10%) |
Apr 21, 2023 | 40.31 | 40.43 | 40.01 | 40.07 | 1,813,346 | -0.39(-0.97%) |
Apr 20, 2023 | 41.26 | 41.62 | 40.43 | 40.46 | 2,668,574 | -0.77(-1.86%) |
Apr 19, 2023 | 40.39 | 41.26 | 40.22 | 41.23 | 2,979,972 | +0.93(+2.30%) |
Apr 18, 2023 | 40.05 | 40.44 | 39.68 | 40.30 | 2,310,514 | +0.64(+1.62%) |
Apr 17, 2023 | 40.35 | 40.35 | 39.47 | 39.66 | 2,395,861 | -0.65(-1.61%) |
Apr 14, 2023 | 40.38 | 41.02 | 39.93 | 40.31 | 1,629,183 | +0.19(+0.48%) |
Apr 13, 2023 | 39.85 | 40.24 | 39.49 | 40.12 | 3,077,020 | +0.61(+1.55%) |
Apr 12, 2023 | 39.44 | 40.42 | 39.05 | 39.51 | 5,493,000 | +0.43(+1.10%) |
Apr 11, 2023 | 39.31 | 39.38 | 38.73 | 39.08 | 2,487,240 | -0.02(-0.05%) |
Apr 10, 2023 | 38.26 | 39.11 | 38.19 | 39.10 | 2,864,374 | +0.70(+1.82%) |
Apr 06, 2023 | 38.40 | 38.51 | 37.37 | 38.40 | 4,808,787 | -0.34(-0.89%) |
Apr 05, 2023 | 39.94 | 40.18 | 38.61 | 38.74 | 3,579,670 | -1.60(-3.96%) |
Apr 04, 2023 | 40.90 | 41.04 | 40.06 | 40.34 | 2,283,664 | -0.70(-1.70%) |
Apr 03, 2023 | 41.13 | 41.44 | 40.59 | 41.04 | 2,419,444 | -0.21(-0.51%) |
Mar 31, 2023 | 40.59 | 41.29 | 40.48 | 41.25 | 2,965,094 | +1.00(+2.47%) |
Mar 30, 2023 | 40.50 | 40.95 | 40.08 | 40.25 | 2,526,623 | +0.12(+0.31%) |
Mar 29, 2023 | 40.20 | 40.35 | 39.67 | 40.13 | 2,777,259 | +0.20(+0.50%) |
Mar 28, 2023 | 39.29 | 40.09 | 39.25 | 39.93 | 3,442,445 | +0.95(+2.43%) |
Mar 27, 2023 | 38.84 | 39.14 | 38.15 | 38.98 | 2,847,302 | +0.47(+1.22%) |
Mar 24, 2023 | 38.44 | 38.86 | 38.31 | 38.51 | 2,909,119 | -0.39(-1.01%) |
Mar 23, 2023 | 39.37 | 40.06 | 38.44 | 38.91 | 2,965,723 | -0.05(-0.12%) |
Mar 22, 2023 | 39.53 | 40.19 | 38.93 | 38.95 | 3,400,831 | -0.71(-1.79%) |
Mar 21, 2023 | 39.83 | 40.10 | 39.20 | 39.66 | 3,745,102 | +0.79(+2.04%) |
Mar 20, 2023 | 39.50 | 39.77 | 38.61 | 38.87 | 3,149,664 | -0.27(-0.68%) |
Mar 17, 2023 | 38.99 | 39.27 | 38.60 | 39.13 | 4,836,184 | -0.25(-0.63%) |
Mar 16, 2023 | 38.35 | 39.60 | 38.21 | 39.38 | 3,125,340 | +0.58(+1.50%) |
Mar 15, 2023 | 38.44 | 39.06 | 38.22 | 38.80 | 4,900,706 | -0.90(-2.27%) |
Mar 14, 2023 | 39.94 | 40.23 | 39.32 | 39.70 | 3,188,200 | +0.59(+1.52%) |
Mar 13, 2023 | 38.79 | 39.53 | 38.03 | 39.11 | 3,682,551 | -0.47(-1.18%) |
Mar 10, 2023 | 39.90 | 40.22 | 38.97 | 39.58 | 3,136,662 | -0.23(-0.58%) |
Mar 09, 2023 | 41.07 | 41.14 | 39.73 | 39.80 | 2,862,839 | -1.18(-2.87%) |
Mar 08, 2023 | 40.93 | 41.26 | 40.47 | 40.98 | 3,402,431 | +0.09(+0.21%) |
Mar 07, 2023 | 41.49 | 41.90 | 40.84 | 40.90 | 3,339,083 | -0.48(-1.15%) |
Mar 06, 2023 | 42.08 | 42.47 | 41.08 | 41.37 | 3,548,426 | -0.88(-2.09%) |
Mar 03, 2023 | 41.81 | 42.29 | 41.46 | 42.25 | 2,316,011 | +0.57(+1.37%) |
Mar 02, 2023 | 40.91 | 41.80 | 40.74 | 41.68 | 1,983,068 | +0.59(+1.43%) |