Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.42 | 46.77 | 46.77 | 46.85 | 1,595,905 | +0.85(+1.86%) |
Mar 27, 2024 | 44.34 | 46.02 | 44.31 | 46.00 | 1,306,952 | +1.61(+3.63%) |
Mar 26, 2024 | 45.25 | 45.28 | 44.36 | 44.39 | 1,097,093 | -0.26(-0.58%) |
Mar 25, 2024 | 44.73 | 45.33 | 44.64 | 44.64 | 1,052,576 | +0.02(+0.04%) |
Mar 22, 2024 | 44.88 | 45.22 | 44.59 | 44.62 | 998,739 | -0.50(-1.10%) |
Mar 21, 2024 | 45.96 | 46.60 | 44.99 | 45.12 | 2,477,916 | +0.25(+0.55%) |
Mar 20, 2024 | 42.99 | 45.14 | 42.92 | 44.87 | 2,086,233 | +1.77(+4.11%) |
Mar 19, 2024 | 43.49 | 43.74 | 42.98 | 43.10 | 1,485,465 | -0.80(-1.81%) |
Mar 18, 2024 | 44.40 | 44.43 | 43.78 | 43.90 | 1,896,220 | -0.26(-0.59%) |
Mar 15, 2024 | 45.18 | 45.33 | 43.94 | 44.16 | 3,457,606 | -0.60(-1.33%) |
Mar 14, 2024 | 44.79 | 45.28 | 44.44 | 44.75 | 1,736,823 | -0.57(-1.25%) |
Mar 13, 2024 | 44.49 | 45.73 | 44.49 | 45.32 | 1,609,315 | +0.94(+2.13%) |
Mar 12, 2024 | 43.83 | 44.48 | 43.62 | 44.38 | 1,986,265 | -0.30(-0.67%) |
Mar 11, 2024 | 44.53 | 44.89 | 44.14 | 44.67 | 1,637,215 | +0.23(+0.51%) |
Mar 08, 2024 | 44.41 | 44.90 | 44.03 | 44.44 | 2,253,894 | +0.46(+1.04%) |
Mar 07, 2024 | 44.04 | 44.62 | 43.77 | 43.99 | 1,980,829 | +0.41(+0.94%) |
Mar 06, 2024 | 43.11 | 43.93 | 42.85 | 43.58 | 3,138,980 | +1.11(+2.62%) |
Mar 05, 2024 | 43.06 | 43.21 | 42.27 | 42.47 | 2,250,219 | -0.04(-0.09%) |
Mar 04, 2024 | 42.25 | 43.05 | 42.09 | 42.51 | 3,107,290 | +0.79(+1.88%) |
Mar 01, 2024 | 41.25 | 42.37 | 40.81 | 41.72 | 3,143,631 | +0.78(+1.89%) |
Feb 29, 2024 | 40.34 | 41.07 | 40.26 | 40.95 | 3,759,110 | +1.42(+3.60%) |
Feb 28, 2024 | 38.81 | 39.68 | 38.81 | 39.52 | 2,322,022 | +0.26(+0.66%) |
Feb 27, 2024 | 39.12 | 39.56 | 38.89 | 39.27 | 2,724,738 | +0.31(+0.79%) |
Feb 26, 2024 | 39.02 | 39.16 | 38.34 | 38.96 | 2,159,416 | -0.67(-1.68%) |
Feb 23, 2024 | 39.46 | 39.81 | 38.90 | 39.62 | 3,706,876 | +0.26(+0.66%) |
Feb 22, 2024 | 40.23 | 40.32 | 39.14 | 39.37 | 5,114,791 | -1.13(-2.80%) |
Feb 21, 2024 | 42.70 | 42.80 | 39.55 | 40.50 | 6,081,169 | -3.46(-7.87%) |
Feb 20, 2024 | 44.43 | 44.64 | 43.75 | 43.96 | 1,301,382 | -0.19(-0.43%) |
Feb 16, 2024 | 43.96 | 44.50 | 43.84 | 44.15 | 1,439,003 | +0.08(+0.18%) |
Feb 15, 2024 | 43.48 | 44.52 | 43.40 | 44.07 | 2,451,215 | +1.10(+2.57%) |
Feb 14, 2024 | 42.97 | 43.12 | 42.25 | 42.96 | 2,967,131 | -0.06(-0.14%) |
Feb 13, 2024 | 44.26 | 44.43 | 42.70 | 43.02 | 1,922,476 | -2.26(-4.98%) |
Feb 12, 2024 | 45.17 | 45.38 | 44.80 | 45.28 | 1,530,821 | +0.06(+0.13%) |
Feb 09, 2024 | 45.63 | 45.63 | 44.67 | 45.22 | 2,614,403 | -0.41(-0.89%) |
Feb 08, 2024 | 45.99 | 46.36 | 45.35 | 45.63 | 1,402,065 | -0.76(-1.63%) |
Feb 07, 2024 | 46.65 | 46.72 | 46.20 | 46.38 | 1,560,630 | -0.29(-0.62%) |
Feb 06, 2024 | 46.40 | 46.89 | 46.17 | 46.67 | 1,287,754 | +0.46(+0.99%) |
Feb 05, 2024 | 46.14 | 46.51 | 45.72 | 46.21 | 2,127,940 | -0.71(-1.50%) |
Feb 02, 2024 | 46.50 | 47.05 | 45.93 | 46.92 | 1,685,683 | -0.84(-1.75%) |
Feb 01, 2024 | 47.00 | 48.21 | 47.00 | 47.76 | 2,698,968 | +1.16(+2.50%) |
Jan 31, 2024 | 47.26 | 47.81 | 46.36 | 46.59 | 1,866,055 | -0.53(-1.12%) |
Jan 30, 2024 | 47.59 | 47.81 | 46.84 | 47.12 | 1,208,337 | -0.33(-0.69%) |
Jan 29, 2024 | 46.83 | 47.54 | 46.07 | 47.45 | 1,850,594 | +0.95(+2.05%) |
Jan 26, 2024 | 46.60 | 46.95 | 46.18 | 46.49 | 1,240,838 | -0.01(-0.02%) |
Jan 25, 2024 | 46.31 | 46.52 | 45.89 | 46.50 | 1,314,538 | +0.79(+1.72%) |
Jan 24, 2024 | 47.73 | 48.00 | 45.70 | 45.72 | 1,495,294 | -1.28(-2.73%) |
Jan 23, 2024 | 46.21 | 47.08 | 45.98 | 47.00 | 1,073,359 | +1.16(+2.54%) |
Jan 22, 2024 | 45.51 | 46.07 | 45.27 | 45.84 | 2,062,485 | -0.08(-0.17%) |
Jan 19, 2024 | 46.22 | 46.27 | 45.37 | 45.92 | 1,601,298 | -0.17(-0.37%) |
Jan 18, 2024 | 45.77 | 46.23 | 45.44 | 46.09 | 1,420,890 | +0.32(+0.70%) |
Jan 17, 2024 | 46.62 | 46.74 | 45.70 | 45.77 | 1,928,824 | -1.76(-3.70%) |
Jan 16, 2024 | 47.47 | 47.70 | 46.87 | 47.53 | 1,303,867 | -0.70(-1.44%) |
Jan 12, 2024 | 48.71 | 49.36 | 47.85 | 48.22 | 1,737,813 | +0.76(+1.59%) |
Jan 11, 2024 | 48.01 | 48.15 | 46.97 | 47.47 | 1,810,128 | -0.52(-1.08%) |
Jan 10, 2024 | 47.35 | 48.16 | 47.21 | 47.98 | 1,704,780 | +0.59(+1.24%) |
Jan 09, 2024 | 47.48 | 47.55 | 46.45 | 47.40 | 1,478,870 | -0.20(-0.42%) |
Jan 08, 2024 | 46.78 | 47.75 | 46.59 | 47.60 | 1,028,204 | +0.26(+0.55%) |
Jan 05, 2024 | 47.52 | 48.39 | 47.20 | 47.34 | 1,846,868 | -0.33(-0.69%) |
Jan 04, 2024 | 47.25 | 47.88 | 46.77 | 47.67 | 2,018,697 | +0.36(+0.76%) |
Jan 03, 2024 | 47.45 | 47.75 | 46.99 | 47.31 | 1,703,899 | -0.84(-1.73%) |
Jan 02, 2024 | 48.98 | 49.25 | 47.95 | 48.14 | 1,375,844 | -0.90(-1.84%) |
Dec 29, 2023 | 48.91 | 49.15 | 48.42 | 49.05 | 1,564,554 | -0.26(-0.52%) |
Dec 28, 2023 | 49.76 | 50.21 | 49.28 | 49.31 | 1,418,765 | -0.84(-1.68%) |
Dec 27, 2023 | 49.70 | 50.45 | 49.61 | 50.15 | 1,017,541 | +0.46(+0.92%) |
Dec 26, 2023 | 49.64 | 49.89 | 49.31 | 49.69 | 644,975 | +0.13(+0.26%) |
Dec 22, 2023 | 50.20 | 50.65 | 49.50 | 49.56 | 1,673,351 | +0.31(+0.63%) |
Dec 21, 2023 | 49.17 | 49.39 | 48.81 | 49.26 | 2,099,005 | +0.77(+1.58%) |
Dec 20, 2023 | 49.78 | 49.85 | 48.49 | 48.49 | 1,609,819 | -1.18(-2.38%) |
Dec 19, 2023 | 48.71 | 50.31 | 48.26 | 49.67 | 2,448,130 | +1.12(+2.31%) |
Dec 18, 2023 | 48.63 | 48.99 | 48.06 | 48.55 | 1,477,804 | +0.05(+0.10%) |
Dec 15, 2023 | 48.55 | 49.05 | 48.13 | 48.50 | 3,693,093 | -0.30(-0.61%) |
Dec 14, 2023 | 48.84 | 49.60 | 48.53 | 48.80 | 3,481,713 | +0.66(+1.36%) |
Dec 13, 2023 | 46.01 | 48.16 | 45.66 | 48.14 | 3,493,265 | +2.05(+4.44%) |
Dec 12, 2023 | 47.59 | 47.65 | 45.90 | 46.09 | 2,148,437 | -1.36(-2.87%) |
Dec 11, 2023 | 46.46 | 47.54 | 46.06 | 47.46 | 1,682,289 | +0.43(+0.91%) |
Dec 08, 2023 | 46.67 | 47.45 | 46.50 | 47.03 | 2,009,827 | -0.51(-1.07%) |
Dec 07, 2023 | 47.89 | 47.96 | 47.25 | 47.54 | 1,331,596 | -0.15(-0.31%) |
Dec 06, 2023 | 48.14 | 48.38 | 47.48 | 47.69 | 1,139,659 | -0.16(-0.33%) |
Dec 05, 2023 | 48.25 | 48.54 | 47.57 | 47.84 | 1,846,684 | -0.77(-1.57%) |
Dec 04, 2023 | 47.98 | 48.66 | 47.61 | 48.61 | 2,198,766 | -0.65(-1.31%) |
Dec 01, 2023 | 48.71 | 49.27 | 48.17 | 49.26 | 3,070,963 | +0.65(+1.33%) |
Nov 30, 2023 | 48.87 | 49.01 | 48.40 | 48.61 | 2,408,544 | -0.15(-0.31%) |
Nov 29, 2023 | 48.68 | 49.15 | 48.48 | 48.76 | 1,989,913 | -0.10(-0.20%) |
Nov 28, 2023 | 47.70 | 48.94 | 47.26 | 48.86 | 2,272,908 | +1.51(+3.19%) |
Nov 27, 2023 | 47.52 | 47.63 | 46.81 | 47.35 | 1,407,818 | +0.32(+0.68%) |
Nov 24, 2023 | 46.91 | 47.45 | 46.77 | 47.03 | 635,173 | +0.19(+0.40%) |
Nov 22, 2023 | 46.78 | 46.96 | 46.40 | 46.84 | 1,278,017 | +0.29(+0.62%) |
Nov 21, 2023 | 46.09 | 47.47 | 46.02 | 46.55 | 1,942,412 | +1.10(+2.42%) |
Nov 20, 2023 | 44.94 | 45.48 | 44.55 | 45.45 | 1,162,110 | +0.14(+0.31%) |
Nov 17, 2023 | 45.83 | 45.92 | 44.91 | 45.31 | 1,176,565 | -0.14(-0.31%) |
Nov 16, 2023 | 44.73 | 45.84 | 44.44 | 45.45 | 1,937,079 | +1.27(+2.87%) |
Nov 15, 2023 | 43.97 | 44.52 | 43.63 | 44.19 | 1,275,586 | -0.24(-0.54%) |
Nov 14, 2023 | 43.98 | 44.66 | 43.55 | 44.42 | 1,555,310 | +1.50(+3.49%) |
Nov 13, 2023 | 42.36 | 43.09 | 42.13 | 42.93 | 1,460,257 | +0.34(+0.79%) |
Nov 10, 2023 | 42.53 | 43.04 | 41.87 | 42.59 | 1,947,389 | +0.05(+0.12%) |
Nov 09, 2023 | 42.09 | 43.65 | 41.83 | 42.54 | 1,681,493 | +0.51(+1.20%) |
Nov 08, 2023 | 42.73 | 43.22 | 41.85 | 42.04 | 1,448,448 | -0.93(-2.17%) |
Nov 07, 2023 | 43.39 | 43.67 | 42.31 | 42.97 | 2,022,336 | -1.13(-2.56%) |
Nov 06, 2023 | 44.18 | 44.83 | 44.01 | 44.10 | 1,704,933 | -0.40(-0.89%) |
Nov 03, 2023 | 43.56 | 44.91 | 43.22 | 44.49 | 2,085,017 | +1.64(+3.81%) |
Nov 02, 2023 | 43.07 | 43.19 | 42.40 | 42.86 | 1,697,293 | +0.16(+0.37%) |
Nov 01, 2023 | 42.02 | 42.72 | 41.60 | 42.70 | 1,620,916 | +0.83(+1.99%) |
Oct 31, 2023 | 42.73 | 43.43 | 41.52 | 41.87 | 2,838,258 | -1.21(-2.81%) |
Oct 30, 2023 | 43.32 | 43.43 | 42.28 | 43.08 | 1,625,407 | -0.06(-0.14%) |
Oct 27, 2023 | 42.61 | 43.14 | 41.97 | 43.13 | 1,767,692 | +0.75(+1.78%) |
Oct 26, 2023 | 42.96 | 43.07 | 41.52 | 42.38 | 1,847,666 | -0.67(-1.56%) |
Oct 25, 2023 | 43.11 | 43.78 | 43.04 | 43.06 | 1,474,749 | -0.21(-0.48%) |
Oct 24, 2023 | 42.76 | 43.35 | 42.53 | 43.26 | 3,802,238 | +0.08(+0.18%) |
Oct 23, 2023 | 42.48 | 43.31 | 41.77 | 43.18 | 2,969,416 | +0.45(+1.04%) |
Oct 20, 2023 | 42.62 | 43.65 | 42.59 | 42.74 | 2,476,519 | +0.15(+0.35%) |
Oct 19, 2023 | 42.43 | 42.75 | 41.91 | 42.59 | 1,403,577 | +0.00(+0.00%) |
Oct 18, 2023 | 43.16 | 43.50 | 42.39 | 42.59 | 1,702,544 | -0.19(-0.44%) |
Oct 17, 2023 | 42.28 | 42.94 | 42.13 | 42.78 | 1,250,832 | +0.50(+1.17%) |
Oct 16, 2023 | 41.97 | 42.57 | 41.63 | 42.28 | 1,187,150 | +0.20(+0.47%) |
Oct 13, 2023 | 41.68 | 42.24 | 41.29 | 42.08 | 2,921,575 | +1.75(+4.35%) |
Oct 12, 2023 | 41.00 | 41.18 | 40.23 | 40.33 | 1,107,547 | -0.80(-1.95%) |
Oct 11, 2023 | 40.82 | 41.17 | 40.20 | 41.13 | 1,283,208 | +0.78(+1.94%) |
Oct 10, 2023 | 40.40 | 40.68 | 40.04 | 40.35 | 1,216,760 | -0.05(-0.12%) |
Oct 09, 2023 | 39.98 | 40.58 | 39.73 | 40.40 | 1,541,007 | +1.04(+2.64%) |
Oct 06, 2023 | 38.84 | 39.68 | 38.56 | 39.36 | 1,731,140 | +0.54(+1.38%) |
Oct 05, 2023 | 38.45 | 38.82 | 38.29 | 38.82 | 1,262,205 | +0.36(+0.93%) |
Oct 04, 2023 | 39.03 | 39.05 | 38.11 | 38.47 | 1,453,705 | -0.42(-1.07%) |
Oct 03, 2023 | 38.30 | 39.02 | 38.03 | 38.88 | 2,283,794 | +0.29(+0.74%) |
Oct 02, 2023 | 39.56 | 39.75 | 38.36 | 38.60 | 1,989,075 | -1.59(-3.95%) |
Sep 29, 2023 | 41.10 | 41.36 | 39.91 | 40.18 | 1,800,924 | +0.08(+0.20%) |
Sep 28, 2023 | 39.97 | 40.20 | 39.47 | 40.10 | 1,551,498 | +0.24(+0.60%) |
Sep 27, 2023 | 40.93 | 40.98 | 39.20 | 39.87 | 1,946,413 | -1.31(-3.18%) |
Sep 26, 2023 | 41.87 | 42.09 | 41.17 | 41.17 | 1,202,785 | -1.10(-2.60%) |
Sep 25, 2023 | 42.70 | 42.32 | 41.95 | 42.27 | 1,222,023 | -0.66(-1.55%) |
Sep 22, 2023 | 43.40 | 44.02 | 42.86 | 42.94 | 1,073,752 | +0.01(+0.02%) |
Sep 21, 2023 | 43.12 | 43.76 | 42.90 | 42.93 | 2,012,930 | -1.32(-2.98%) |
Sep 20, 2023 | 43.60 | 44.76 | 43.49 | 44.24 | 1,381,418 | +0.84(+1.94%) |
Sep 19, 2023 | 44.09 | 44.23 | 43.33 | 43.40 | 898,601 | -0.68(-1.55%) |
Sep 18, 2023 | 43.93 | 44.30 | 43.59 | 44.09 | 1,085,781 | +0.27(+0.61%) |
Sep 15, 2023 | 43.12 | 43.91 | 42.97 | 43.82 | 3,024,232 | +1.28(+3.00%) |
Sep 14, 2023 | 42.07 | 42.91 | 42.07 | 42.54 | 1,527,297 | +0.46(+1.08%) |
Sep 13, 2023 | 42.69 | 42.80 | 41.70 | 42.08 | 1,539,558 | -0.55(-1.30%) |
Sep 12, 2023 | 42.51 | 43.18 | 42.25 | 42.64 | 1,207,704 | -0.10(-0.23%) |
Sep 11, 2023 | 42.53 | 42.91 | 42.41 | 42.74 | 1,012,221 | +0.96(+2.30%) |
Sep 08, 2023 | 41.47 | 42.37 | 41.41 | 41.78 | 1,345,534 | +0.41(+0.98%) |
Sep 07, 2023 | 41.34 | 41.50 | 41.15 | 41.37 | 2,102,369 | -0.11(-0.26%) |
Sep 06, 2023 | 41.30 | 41.68 | 40.88 | 41.48 | 1,548,085 | +0.01(+0.02%) |
Sep 05, 2023 | 42.45 | 42.89 | 41.23 | 41.47 | 1,917,498 | -1.33(-3.10%) |
Sep 01, 2023 | 43.80 | 43.94 | 42.73 | 42.80 | 2,302,396 | -0.39(-0.89%) |
Aug 31, 2023 | 43.32 | 43.51 | 42.62 | 43.18 | 1,411,035 | -0.20(-0.46%) |
Aug 30, 2023 | 43.64 | 44.18 | 43.22 | 43.38 | 1,086,597 | +0.00(+0.00%) |
Aug 29, 2023 | 42.34 | 43.39 | 42.33 | 43.38 | 1,252,070 | +0.76(+1.79%) |
Aug 28, 2023 | 41.96 | 42.78 | 41.76 | 42.62 | 1,148,393 | +0.93(+2.23%) |
Aug 25, 2023 | 41.95 | 42.23 | 41.01 | 41.69 | 1,049,785 | -0.20(-0.47%) |
Aug 24, 2023 | 41.86 | 42.42 | 41.57 | 41.89 | 1,128,144 | -0.32(-0.75%) |
Aug 23, 2023 | 41.60 | 42.57 | 41.30 | 42.20 | 1,789,541 | +1.12(+2.72%) |
Aug 22, 2023 | 40.93 | 41.20 | 40.69 | 41.09 | 1,392,353 | +0.32(+0.78%) |
Aug 21, 2023 | 40.59 | 40.80 | 40.19 | 40.77 | 1,524,436 | +0.28(+0.68%) |
Aug 18, 2023 | 40.59 | 40.67 | 40.11 | 40.50 | 1,288,325 | -0.20(-0.49%) |
Aug 17, 2023 | 41.11 | 41.62 | 40.51 | 40.69 | 2,218,236 | -0.29(-0.70%) |
Aug 16, 2023 | 41.77 | 41.83 | 40.91 | 40.98 | 2,481,458 | -0.93(-2.21%) |
Aug 15, 2023 | 43.40 | 43.51 | 41.87 | 41.91 | 2,154,570 | -1.81(-4.13%) |
Aug 14, 2023 | 44.10 | 44.29 | 43.33 | 43.71 | 1,679,945 | -0.97(-2.17%) |
Aug 11, 2023 | 43.27 | 45.10 | 43.15 | 44.68 | 3,138,932 | +1.20(+2.77%) |
Aug 10, 2023 | 44.08 | 44.11 | 43.10 | 43.48 | 2,813,180 | -0.18(-0.41%) |
Aug 09, 2023 | 43.46 | 43.78 | 42.88 | 43.66 | 2,641,132 | +0.45(+1.05%) |
Aug 08, 2023 | 42.39 | 43.32 | 42.33 | 43.20 | 2,280,042 | +0.25(+0.57%) |
Aug 07, 2023 | 43.26 | 43.48 | 42.85 | 42.95 | 1,620,261 | -0.43(-1.00%) |
Aug 04, 2023 | 42.15 | 43.49 | 42.13 | 43.39 | 4,330,586 | +1.51(+3.61%) |
Aug 03, 2023 | 41.50 | 41.94 | 41.19 | 41.88 | 1,385,066 | +0.14(+0.33%) |
Aug 02, 2023 | 43.01 | 43.05 | 41.67 | 41.74 | 1,662,446 | -1.51(-3.49%) |
Aug 01, 2023 | 43.42 | 43.59 | 43.03 | 43.25 | 1,447,271 | -1.02(-2.30%) |
Jul 31, 2023 | 43.76 | 44.61 | 43.45 | 44.27 | 1,135,661 | +0.81(+1.86%) |
Jul 28, 2023 | 43.60 | 43.73 | 43.01 | 43.46 | 959,823 | +0.23(+0.53%) |
Jul 27, 2023 | 43.97 | 43.97 | 43.12 | 43.23 | 1,856,944 | -1.21(-2.73%) |
Jul 26, 2023 | 45.16 | 45.19 | 44.04 | 44.45 | 2,710,605 | -0.60(-1.34%) |
Jul 25, 2023 | 44.15 | 45.09 | 44.11 | 45.05 | 2,250,912 | +1.07(+2.42%) |
Jul 24, 2023 | 43.68 | 44.02 | 43.24 | 43.98 | 1,397,384 | +0.35(+0.79%) |
Jul 21, 2023 | 43.25 | 43.84 | 43.13 | 43.64 | 1,036,831 | +0.21(+0.48%) |
Jul 20, 2023 | 44.11 | 44.32 | 43.34 | 43.43 | 1,603,086 | -0.85(-1.92%) |
Jul 19, 2023 | 44.15 | 44.56 | 44.00 | 44.28 | 1,501,660 | -0.08(-0.18%) |
Jul 18, 2023 | 44.22 | 44.88 | 43.90 | 44.36 | 1,049,436 | +0.48(+1.10%) |
Jul 17, 2023 | 43.72 | 44.21 | 43.51 | 43.87 | 866,300 | -0.29(-0.65%) |
Jul 14, 2023 | 44.13 | 44.57 | 43.82 | 44.16 | 1,036,977 | +0.11(+0.25%) |
Jul 13, 2023 | 43.84 | 44.14 | 43.69 | 44.05 | 1,410,763 | +0.50(+1.16%) |
Jul 12, 2023 | 42.25 | 43.70 | 42.16 | 43.55 | 2,531,865 | +2.00(+4.83%) |
Jul 11, 2023 | 41.97 | 42.19 | 41.47 | 41.54 | 909,243 | -0.19(-0.45%) |
Jul 10, 2023 | 40.80 | 41.92 | 40.80 | 41.73 | 1,339,875 | +0.68(+1.66%) |
Jul 07, 2023 | 40.90 | 41.77 | 40.90 | 41.05 | 1,823,056 | +0.14(+0.34%) |
Jul 06, 2023 | 41.85 | 41.95 | 40.65 | 40.91 | 2,666,597 | -1.32(-3.13%) |
Jul 05, 2023 | 43.63 | 43.80 | 42.23 | 42.23 | 2,055,730 | -1.18(-2.71%) |
Jul 03, 2023 | 42.77 | 43.59 | 42.58 | 43.41 | 765,251 | +0.73(+1.71%) |
Jun 30, 2023 | 42.00 | 42.73 | 41.96 | 42.68 | 1,466,885 | +0.68(+1.62%) |
Jun 29, 2023 | 41.52 | 42.08 | 41.22 | 42.00 | 1,137,568 | -0.03(-0.07%) |
Jun 28, 2023 | 42.12 | 42.21 | 41.67 | 42.03 | 1,224,583 | -0.40(-0.93%) |
Jun 27, 2023 | 42.59 | 43.01 | 41.63 | 42.42 | 1,550,014 | -0.02(-0.05%) |
Jun 26, 2023 | 42.25 | 43.01 | 41.89 | 42.44 | 1,717,667 | +0.38(+0.89%) |
Jun 23, 2023 | 42.48 | 42.82 | 41.90 | 42.07 | 1,335,610 | -0.18(-0.42%) |
Jun 22, 2023 | 41.67 | 42.28 | 41.62 | 42.24 | 1,535,510 | +0.11(+0.26%) |
Jun 21, 2023 | 42.31 | 42.43 | 41.74 | 42.13 | 1,180,955 | -0.32(-0.74%) |
Jun 20, 2023 | 43.45 | 43.59 | 42.44 | 42.45 | 2,393,401 | -1.86(-4.19%) |
Jun 16, 2023 | 44.41 | 45.14 | 43.96 | 44.31 | 3,457,944 | +0.19(+0.43%) |
Jun 15, 2023 | 43.91 | 44.25 | 43.43 | 44.12 | 1,212,294 | +0.11(+0.25%) |
Jun 14, 2023 | 44.85 | 44.87 | 43.56 | 44.01 | 1,230,060 | -0.35(-0.78%) |
Jun 13, 2023 | 44.79 | 45.14 | 43.95 | 44.36 | 1,416,647 | -0.12(-0.27%) |
Jun 12, 2023 | 44.09 | 44.53 | 43.82 | 44.47 | 1,134,645 | +0.18(+0.40%) |
Jun 09, 2023 | 44.49 | 44.71 | 43.77 | 44.30 | 1,671,804 | -0.44(-0.99%) |
Jun 08, 2023 | 45.05 | 45.34 | 44.43 | 44.74 | 1,715,178 | +0.34(+0.76%) |
Jun 07, 2023 | 45.57 | 46.13 | 44.39 | 44.41 | 1,280,445 | -1.12(-2.45%) |
Jun 06, 2023 | 45.23 | 45.53 | 45.06 | 45.52 | 1,049,125 | +0.29(+0.63%) |
Jun 05, 2023 | 44.56 | 45.49 | 44.45 | 45.23 | 1,448,860 | +0.44(+0.99%) |
Jun 02, 2023 | 45.72 | 45.88 | 44.33 | 44.79 | 2,166,836 | -0.87(-1.90%) |
Jun 01, 2023 | 44.85 | 46.42 | 44.85 | 45.66 | 1,972,839 | +0.98(+2.19%) |
May 31, 2023 | 43.77 | 44.93 | 43.61 | 44.68 | 2,227,837 | +1.11(+2.54%) |
May 30, 2023 | 44.09 | 44.23 | 43.39 | 43.58 | 1,559,800 | -0.51(-1.16%) |
May 26, 2023 | 44.34 | 44.39 | 43.62 | 44.09 | 1,275,637 | +0.37(+0.84%) |
May 25, 2023 | 44.12 | 44.20 | 43.58 | 43.72 | 1,654,301 | -0.66(-1.49%) |
May 24, 2023 | 45.66 | 45.66 | 44.30 | 44.39 | 1,999,875 | -1.17(-2.56%) |
May 23, 2023 | 46.53 | 46.81 | 45.50 | 45.55 | 2,245,689 | -1.64(-3.47%) |
May 22, 2023 | 47.24 | 47.48 | 47.00 | 47.19 | 827,720 | -0.29(-0.60%) |
May 19, 2023 | 47.36 | 48.02 | 46.72 | 47.48 | 1,579,205 | +0.23(+0.48%) |
May 18, 2023 | 47.59 | 47.75 | 46.38 | 47.25 | 1,917,187 | -1.23(-2.55%) |
May 17, 2023 | 48.70 | 48.70 | 47.73 | 48.48 | 1,974,839 | -0.37(-0.77%) |
May 16, 2023 | 49.68 | 49.91 | 48.18 | 48.86 | 1,828,820 | -1.14(-2.28%) |
May 15, 2023 | 49.74 | 50.19 | 49.57 | 50.00 | 894,259 | +0.43(+0.87%) |
May 12, 2023 | 49.24 | 49.92 | 49.01 | 49.57 | 1,289,671 | +0.13(+0.26%) |
May 11, 2023 | 50.22 | 50.54 | 49.38 | 49.44 | 2,262,151 | -1.59(-3.11%) |
May 10, 2023 | 51.15 | 51.25 | 50.21 | 51.02 | 1,191,108 | -0.09(-0.17%) |
May 09, 2023 | 50.97 | 51.76 | 50.90 | 51.11 | 1,361,546 | +0.08(+0.15%) |
May 08, 2023 | 51.25 | 51.54 | 50.62 | 51.03 | 1,481,863 | -0.25(-0.48%) |
May 05, 2023 | 49.64 | 51.67 | 49.35 | 51.28 | 2,477,444 | +0.67(+1.32%) |
May 04, 2023 | 50.26 | 51.72 | 50.21 | 50.61 | 3,357,735 | +0.73(+1.46%) |
May 03, 2023 | 50.06 | 50.45 | 49.47 | 49.88 | 1,576,845 | -0.32(-0.65%) |
May 02, 2023 | 48.16 | 50.23 | 48.05 | 50.21 | 2,463,924 | +2.07(+4.29%) |
May 01, 2023 | 49.52 | 49.64 | 48.11 | 48.14 | 1,864,146 | -0.47(-0.97%) |
Apr 28, 2023 | 48.93 | 49.12 | 48.03 | 48.61 | 3,275,269 | -0.51(-1.04%) |
Apr 27, 2023 | 47.72 | 49.21 | 47.45 | 49.12 | 2,151,630 | +1.12(+2.34%) |
Apr 26, 2023 | 49.22 | 49.39 | 47.73 | 48.00 | 1,590,845 | -0.78(-1.59%) |
Apr 25, 2023 | 48.52 | 48.90 | 47.95 | 48.78 | 1,925,578 | +0.19(+0.38%) |
Apr 24, 2023 | 48.42 | 48.80 | 47.85 | 48.59 | 1,354,582 | +0.25(+0.51%) |
Apr 21, 2023 | 48.21 | 48.65 | 47.84 | 48.35 | 1,547,763 | -0.26(-0.53%) |
Apr 20, 2023 | 48.35 | 49.10 | 48.14 | 48.60 | 1,813,891 | +0.19(+0.39%) |
Apr 19, 2023 | 48.23 | 49.05 | 48.05 | 48.41 | 1,903,287 | -0.83(-1.68%) |
Apr 18, 2023 | 49.12 | 50.06 | 48.88 | 49.24 | 1,951,407 | +0.30(+0.60%) |
Apr 17, 2023 | 49.70 | 49.83 | 48.74 | 48.95 | 1,929,781 | -1.15(-2.30%) |
Apr 14, 2023 | 50.40 | 51.08 | 49.42 | 50.10 | 2,512,879 | -1.32(-2.57%) |
Apr 13, 2023 | 50.73 | 51.94 | 50.62 | 51.42 | 2,893,350 | +1.44(+2.88%) |
Apr 12, 2023 | 49.59 | 50.03 | 48.94 | 49.98 | 2,800,214 | +1.20(+2.46%) |
Apr 11, 2023 | 48.39 | 49.17 | 48.24 | 48.78 | 1,900,776 | +0.78(+1.62%) |
Apr 10, 2023 | 48.15 | 48.28 | 47.66 | 48.00 | 1,609,540 | -0.80(-1.63%) |
Apr 06, 2023 | 48.60 | 48.98 | 48.17 | 48.80 | 5,308,946 | -0.15(-0.30%) |
Apr 05, 2023 | 49.76 | 49.86 | 48.35 | 48.95 | 2,399,067 | -0.30(-0.60%) |
Apr 04, 2023 | 48.29 | 49.27 | 47.90 | 49.24 | 2,784,409 | +0.81(+1.67%) |