Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 54.73 | 61.58 | 53.70 | 59.70 | 5,627,369 | +7.80(+15.03%) |
Apr 29, 2024 | 51.69 | 52.29 | 51.23 | 51.90 | 1,592,209 | +0.15(+0.29%) |
Apr 26, 2024 | 50.26 | 51.82 | 49.45 | 51.75 | 1,188,716 | +1.91(+3.83%) |
Apr 25, 2024 | 48.91 | 50.18 | 47.90 | 49.84 | 1,274,386 | +0.62(+1.26%) |
Apr 24, 2024 | 48.95 | 49.45 | 48.15 | 49.22 | 1,124,330 | +0.12(+0.24%) |
Apr 23, 2024 | 49.27 | 49.40 | 48.41 | 49.10 | 1,272,319 | -0.66(-1.33%) |
Apr 22, 2024 | 50.61 | 50.89 | 49.40 | 49.76 | 1,331,187 | -0.80(-1.58%) |
Apr 19, 2024 | 50.94 | 51.62 | 50.09 | 50.56 | 906,545 | -0.54(-1.06%) |
Apr 18, 2024 | 50.84 | 51.97 | 50.39 | 51.10 | 999,045 | +0.37(+0.73%) |
Apr 17, 2024 | 51.92 | 51.92 | 50.64 | 50.73 | 756,568 | -0.44(-0.86%) |
Apr 16, 2024 | 50.18 | 51.53 | 49.80 | 51.17 | 692,503 | +0.08(+0.16%) |
Apr 15, 2024 | 52.12 | 52.98 | 50.69 | 51.09 | 875,085 | -0.55(-1.07%) |
Apr 12, 2024 | 52.50 | 52.50 | 50.95 | 51.64 | 809,840 | -0.45(-0.86%) |
Apr 11, 2024 | 51.04 | 52.20 | 50.94 | 52.09 | 1,033,968 | +2.02(+4.03%) |
Apr 10, 2024 | 50.43 | 51.08 | 49.63 | 50.07 | 989,248 | -1.67(-3.23%) |
Apr 09, 2024 | 52.27 | 52.46 | 50.97 | 51.74 | 863,629 | -0.05(-0.10%) |
Apr 08, 2024 | 52.00 | 52.48 | 51.48 | 51.79 | 760,291 | +0.06(+0.12%) |
Apr 05, 2024 | 50.37 | 51.85 | 50.24 | 51.73 | 707,524 | +1.23(+2.44%) |
Apr 04, 2024 | 51.00 | 51.60 | 50.23 | 50.50 | 846,499 | -0.25(-0.49%) |
Apr 03, 2024 | 50.51 | 51.44 | 50.20 | 50.75 | 940,852 | +0.10(+0.20%) |
Apr 02, 2024 | 50.76 | 50.85 | 49.77 | 50.65 | 1,014,330 | -0.36(-0.71%) |
Apr 01, 2024 | 51.29 | 51.44 | 50.52 | 51.01 | 481,132 | -0.16(-0.31%) |
Mar 28, 2024 | 50.96 | 51.48 | 50.63 | 51.17 | 1,033,969 | +0.25(+0.49%) |
Mar 27, 2024 | 50.65 | 50.94 | 50.13 | 50.92 | 728,093 | +0.71(+1.41%) |
Mar 26, 2024 | 50.13 | 50.54 | 49.68 | 50.21 | 631,001 | +0.26(+0.52%) |
Mar 25, 2024 | 50.16 | 50.90 | 49.95 | 49.95 | 873,415 | +0.40(+0.81%) |
Mar 22, 2024 | 48.74 | 49.84 | 48.72 | 49.55 | 693,364 | +0.74(+1.52%) |
Mar 21, 2024 | 49.08 | 49.43 | 48.57 | 48.81 | 1,284,208 | +0.21(+0.43%) |
Mar 20, 2024 | 48.16 | 48.99 | 47.58 | 48.60 | 996,538 | +0.46(+0.96%) |
Mar 19, 2024 | 48.00 | 48.67 | 47.65 | 48.14 | 1,286,273 | +0.27(+0.56%) |
Mar 18, 2024 | 49.37 | 49.52 | 47.84 | 47.87 | 1,865,028 | -1.50(-3.04%) |
Mar 15, 2024 | 47.93 | 49.64 | 47.81 | 49.37 | 2,453,359 | +1.12(+2.32%) |
Mar 14, 2024 | 48.51 | 49.07 | 47.68 | 48.25 | 1,351,989 | -0.75(-1.53%) |
Mar 13, 2024 | 48.15 | 49.96 | 48.06 | 49.00 | 1,885,817 | +0.70(+1.45%) |
Mar 12, 2024 | 49.32 | 49.55 | 47.80 | 48.30 | 2,021,854 | -1.12(-2.27%) |
Mar 11, 2024 | 50.23 | 50.41 | 48.30 | 49.42 | 992,505 | -1.21(-2.39%) |
Mar 08, 2024 | 51.61 | 51.95 | 50.60 | 50.63 | 792,727 | -0.37(-0.73%) |
Mar 07, 2024 | 50.25 | 51.25 | 50.19 | 51.00 | 930,041 | +1.35(+2.72%) |
Mar 06, 2024 | 50.43 | 50.58 | 49.40 | 49.65 | 699,596 | -0.08(-0.16%) |
Mar 05, 2024 | 49.49 | 50.75 | 49.29 | 49.73 | 1,467,136 | -0.08(-0.16%) |
Mar 04, 2024 | 49.27 | 50.08 | 49.22 | 49.81 | 1,271,348 | +0.57(+1.16%) |
Mar 01, 2024 | 49.36 | 50.48 | 48.90 | 49.24 | 1,162,509 | +0.06(+0.12%) |
Feb 29, 2024 | 49.00 | 49.85 | 48.63 | 49.18 | 2,589,812 | +0.57(+1.17%) |
Feb 28, 2024 | 48.27 | 49.48 | 48.27 | 48.61 | 1,309,728 | -0.27(-0.55%) |
Feb 27, 2024 | 47.65 | 48.95 | 47.54 | 48.88 | 1,442,042 | +1.74(+3.69%) |
Feb 26, 2024 | 45.91 | 47.28 | 45.91 | 47.14 | 1,191,562 | +0.41(+0.88%) |
Feb 23, 2024 | 46.31 | 46.88 | 45.76 | 46.73 | 880,953 | +0.27(+0.58%) |
Feb 22, 2024 | 45.74 | 46.51 | 45.61 | 46.46 | 972,588 | +0.60(+1.31%) |
Feb 21, 2024 | 44.93 | 46.07 | 44.48 | 45.86 | 1,321,115 | +1.21(+2.71%) |
Feb 20, 2024 | 45.00 | 45.18 | 44.15 | 44.65 | 1,307,634 | -1.04(-2.28%) |
Feb 16, 2024 | 46.49 | 47.42 | 45.53 | 45.69 | 2,096,778 | -0.92(-1.97%) |
Feb 15, 2024 | 44.50 | 46.92 | 44.50 | 46.61 | 2,666,514 | +2.17(+4.88%) |
Feb 14, 2024 | 41.91 | 44.75 | 41.91 | 44.44 | 2,275,920 | +2.76(+6.62%) |
Feb 13, 2024 | 41.88 | 43.20 | 41.37 | 41.68 | 1,807,965 | -1.40(-3.25%) |
Feb 12, 2024 | 42.44 | 43.79 | 42.44 | 43.08 | 1,920,173 | +0.83(+1.96%) |
Feb 09, 2024 | 40.75 | 42.49 | 40.75 | 42.25 | 1,941,309 | +1.50(+3.68%) |
Feb 08, 2024 | 40.00 | 40.87 | 39.71 | 40.75 | 1,276,854 | +0.61(+1.52%) |
Feb 07, 2024 | 39.21 | 40.31 | 39.04 | 40.14 | 1,392,320 | +1.09(+2.79%) |
Feb 06, 2024 | 38.61 | 39.55 | 38.42 | 39.05 | 1,406,691 | +0.43(+1.11%) |
Feb 05, 2024 | 38.51 | 38.89 | 38.08 | 38.62 | 1,505,890 | -0.53(-1.35%) |
Feb 02, 2024 | 38.53 | 39.75 | 38.33 | 39.15 | 1,790,909 | +0.60(+1.56%) |
Feb 01, 2024 | 40.01 | 41.00 | 38.04 | 38.55 | 3,978,526 | -2.32(-5.68%) |
Jan 31, 2024 | 41.81 | 41.96 | 40.61 | 40.87 | 2,148,281 | -0.48(-1.16%) |
Jan 30, 2024 | 41.22 | 41.45 | 40.47 | 41.35 | 2,203,960 | -0.31(-0.74%) |
Jan 29, 2024 | 41.10 | 41.68 | 40.55 | 41.66 | 1,112,754 | +0.53(+1.29%) |
Jan 26, 2024 | 41.24 | 41.41 | 40.75 | 41.13 | 941,193 | +0.40(+0.98%) |
Jan 25, 2024 | 42.74 | 42.85 | 39.74 | 40.73 | 3,010,322 | -2.22(-5.17%) |
Jan 24, 2024 | 43.59 | 43.62 | 42.69 | 42.95 | 1,008,870 | -0.11(-0.26%) |
Jan 23, 2024 | 43.63 | 43.98 | 43.01 | 43.06 | 1,328,670 | +0.14(+0.33%) |
Jan 22, 2024 | 42.13 | 43.11 | 41.76 | 42.92 | 977,276 | +0.91(+2.17%) |
Jan 19, 2024 | 42.79 | 42.91 | 41.09 | 42.01 | 1,068,471 | -0.55(-1.29%) |
Jan 18, 2024 | 41.99 | 42.56 | 41.33 | 42.56 | 839,427 | +0.82(+1.96%) |
Jan 17, 2024 | 41.43 | 42.48 | 41.32 | 41.74 | 959,300 | -0.62(-1.46%) |
Jan 16, 2024 | 42.60 | 42.90 | 42.15 | 42.36 | 914,706 | -0.55(-1.28%) |
Jan 12, 2024 | 43.16 | 43.70 | 42.48 | 42.91 | 993,337 | +0.25(+0.59%) |
Jan 11, 2024 | 42.51 | 42.81 | 41.62 | 42.66 | 1,578,254 | -0.04(-0.09%) |
Jan 10, 2024 | 41.90 | 42.92 | 41.52 | 42.70 | 1,007,687 | +0.63(+1.50%) |
Jan 09, 2024 | 43.00 | 43.00 | 41.88 | 42.07 | 805,522 | -1.44(-3.31%) |
Jan 08, 2024 | 42.83 | 43.53 | 42.34 | 43.51 | 551,356 | +0.31(+0.72%) |
Jan 05, 2024 | 43.37 | 43.99 | 42.94 | 43.20 | 901,223 | -0.48(-1.10%) |
Jan 04, 2024 | 43.06 | 44.11 | 43.00 | 43.68 | 1,506,213 | +0.94(+2.20%) |
Jan 03, 2024 | 43.84 | 43.84 | 42.53 | 42.74 | 1,236,557 | -1.56(-3.52%) |
Jan 02, 2024 | 44.89 | 45.64 | 43.92 | 44.30 | 1,381,922 | -1.17(-2.57%) |
Dec 29, 2023 | 46.14 | 46.35 | 45.33 | 45.47 | 782,696 | -0.81(-1.75%) |
Dec 28, 2023 | 46.00 | 46.57 | 45.90 | 46.28 | 776,312 | +0.10(+0.22%) |
Dec 27, 2023 | 46.30 | 46.44 | 45.91 | 46.18 | 706,008 | -0.07(-0.15%) |
Dec 26, 2023 | 45.81 | 46.34 | 45.64 | 46.25 | 574,548 | +0.64(+1.40%) |
Dec 22, 2023 | 45.52 | 45.96 | 45.08 | 45.61 | 672,810 | +0.29(+0.64%) |
Dec 21, 2023 | 45.21 | 45.37 | 44.64 | 45.32 | 902,505 | +0.75(+1.68%) |
Dec 20, 2023 | 43.89 | 45.44 | 43.80 | 44.57 | 1,566,556 | +0.36(+0.81%) |
Dec 19, 2023 | 43.14 | 44.47 | 42.75 | 44.21 | 1,600,937 | +1.54(+3.61%) |
Dec 18, 2023 | 43.53 | 43.79 | 42.66 | 42.67 | 977,726 | -0.05(-0.12%) |
Dec 15, 2023 | 43.18 | 43.43 | 42.38 | 42.72 | 3,824,274 | -0.26(-0.60%) |
Dec 14, 2023 | 42.52 | 43.16 | 42.10 | 42.98 | 1,918,841 | +1.53(+3.69%) |
Dec 13, 2023 | 40.53 | 41.75 | 40.09 | 41.45 | 1,327,431 | +0.88(+2.17%) |
Dec 12, 2023 | 40.84 | 40.97 | 40.10 | 40.57 | 1,157,990 | -0.34(-0.83%) |
Dec 11, 2023 | 39.91 | 41.06 | 39.62 | 40.91 | 1,838,708 | +1.16(+2.92%) |
Dec 08, 2023 | 39.03 | 40.34 | 39.03 | 39.75 | 1,473,042 | -0.16(-0.40%) |
Dec 07, 2023 | 39.85 | 40.02 | 39.33 | 39.91 | 1,226,977 | +0.06(+0.15%) |
Dec 06, 2023 | 40.54 | 41.14 | 39.84 | 39.85 | 1,568,506 | -0.42(-1.04%) |
Dec 05, 2023 | 42.23 | 42.38 | 40.19 | 40.27 | 2,513,721 | -2.06(-4.87%) |
Dec 04, 2023 | 42.00 | 42.81 | 41.41 | 42.33 | 2,270,998 | -0.73(-1.70%) |
Dec 01, 2023 | 43.96 | 44.02 | 43.01 | 43.06 | 3,701,571 | -0.89(-2.03%) |
Nov 30, 2023 | 43.28 | 44.17 | 43.01 | 43.95 | 2,003,556 | +1.48(+3.48%) |
Nov 29, 2023 | 44.37 | 45.46 | 42.05 | 42.47 | 2,154,575 | -1.77(-4.00%) |
Nov 28, 2023 | 44.65 | 44.79 | 43.55 | 44.24 | 1,285,376 | -0.41(-0.92%) |
Nov 27, 2023 | 44.00 | 44.71 | 43.39 | 44.65 | 1,127,739 | +0.51(+1.16%) |
Nov 24, 2023 | 43.61 | 44.24 | 43.60 | 44.14 | 344,364 | +0.42(+0.96%) |
Nov 22, 2023 | 44.30 | 44.45 | 43.69 | 43.72 | 681,923 | -0.27(-0.61%) |
Nov 21, 2023 | 44.36 | 44.83 | 43.97 | 43.99 | 620,454 | -0.60(-1.35%) |
Nov 20, 2023 | 44.28 | 44.95 | 43.96 | 44.59 | 845,028 | +0.20(+0.45%) |
Nov 17, 2023 | 44.78 | 45.57 | 44.26 | 44.39 | 842,784 | +0.12(+0.27%) |
Nov 16, 2023 | 44.76 | 45.00 | 44.05 | 44.27 | 1,465,150 | -0.63(-1.40%) |
Nov 15, 2023 | 45.39 | 45.77 | 44.80 | 44.90 | 770,085 | -0.47(-1.04%) |
Nov 14, 2023 | 45.65 | 45.74 | 44.62 | 45.37 | 1,611,424 | +0.92(+2.07%) |
Nov 13, 2023 | 43.73 | 44.72 | 43.44 | 44.45 | 1,056,302 | +0.76(+1.74%) |
Nov 10, 2023 | 42.93 | 43.81 | 42.80 | 43.69 | 1,176,041 | +1.03(+2.41%) |
Nov 09, 2023 | 43.67 | 43.72 | 42.45 | 42.66 | 1,291,905 | -0.69(-1.59%) |
Nov 08, 2023 | 42.54 | 43.55 | 42.40 | 43.35 | 1,383,875 | +0.83(+1.95%) |
Nov 07, 2023 | 41.90 | 42.66 | 41.90 | 42.52 | 1,275,052 | +0.09(+0.21%) |
Nov 06, 2023 | 41.77 | 42.76 | 41.77 | 42.43 | 1,688,989 | +0.73(+1.75%) |
Nov 03, 2023 | 41.83 | 42.12 | 40.55 | 41.70 | 2,047,288 | +1.05(+2.58%) |
Nov 02, 2023 | 38.81 | 41.24 | 37.94 | 40.65 | 2,456,592 | +3.32(+8.89%) |
Nov 01, 2023 | 37.81 | 37.95 | 36.70 | 37.33 | 2,205,150 | -0.44(-1.16%) |
Oct 31, 2023 | 37.85 | 38.11 | 37.65 | 37.77 | 1,047,186 | +0.10(+0.27%) |
Oct 30, 2023 | 38.03 | 38.23 | 37.04 | 37.67 | 894,180 | +0.08(+0.21%) |
Oct 27, 2023 | 37.81 | 38.00 | 36.78 | 37.59 | 1,505,895 | -0.12(-0.32%) |
Oct 26, 2023 | 36.65 | 38.47 | 36.65 | 37.71 | 1,808,939 | +1.22(+3.34%) |
Oct 25, 2023 | 36.59 | 37.05 | 36.21 | 36.49 | 1,059,682 | -0.08(-0.22%) |
Oct 24, 2023 | 36.72 | 36.81 | 36.05 | 36.57 | 1,542,168 | +0.39(+1.08%) |
Oct 23, 2023 | 35.58 | 36.81 | 35.02 | 36.18 | 1,816,977 | +0.60(+1.69%) |
Oct 20, 2023 | 36.36 | 36.57 | 35.35 | 35.58 | 1,237,747 | -0.87(-2.39%) |
Oct 19, 2023 | 37.88 | 38.03 | 36.18 | 36.45 | 1,607,290 | -1.61(-4.23%) |
Oct 18, 2023 | 37.85 | 38.15 | 37.12 | 38.06 | 1,831,381 | -0.55(-1.42%) |
Oct 17, 2023 | 37.15 | 38.95 | 37.02 | 38.61 | 1,274,340 | +0.98(+2.60%) |
Oct 16, 2023 | 37.79 | 38.39 | 37.60 | 37.63 | 1,243,300 | +0.15(+0.40%) |
Oct 13, 2023 | 39.81 | 39.90 | 37.40 | 37.48 | 1,424,297 | -2.12(-5.35%) |
Oct 12, 2023 | 40.78 | 41.22 | 39.09 | 39.60 | 1,347,152 | -1.62(-3.93%) |
Oct 11, 2023 | 40.94 | 41.28 | 40.61 | 41.22 | 668,509 | +0.44(+1.08%) |
Oct 10, 2023 | 39.99 | 41.13 | 39.98 | 40.78 | 893,474 | +0.81(+2.03%) |
Oct 09, 2023 | 39.30 | 40.14 | 39.21 | 39.97 | 841,177 | +0.42(+1.06%) |
Oct 06, 2023 | 39.93 | 40.11 | 39.15 | 39.55 | 1,627,926 | -0.08(-0.20%) |
Oct 05, 2023 | 39.97 | 40.43 | 39.43 | 39.63 | 954,699 | -0.52(-1.30%) |
Oct 04, 2023 | 40.69 | 40.78 | 39.81 | 40.15 | 759,812 | -0.51(-1.25%) |
Oct 03, 2023 | 40.58 | 41.32 | 40.39 | 40.66 | 799,956 | -0.22(-0.54%) |
Oct 02, 2023 | 40.97 | 41.27 | 40.46 | 40.88 | 1,042,163 | -0.27(-0.66%) |
Sep 29, 2023 | 42.53 | 42.65 | 41.04 | 41.15 | 1,309,211 | -0.94(-2.23%) |
Sep 28, 2023 | 41.45 | 42.60 | 41.45 | 42.09 | 711,606 | +0.76(+1.84%) |
Sep 27, 2023 | 41.61 | 42.04 | 41.06 | 41.33 | 613,387 | +0.06(+0.15%) |
Sep 26, 2023 | 42.09 | 42.25 | 41.19 | 41.27 | 773,389 | -1.05(-2.48%) |
Sep 25, 2023 | 41.78 | 42.60 | 42.25 | 42.32 | 459,678 | +0.12(+0.28%) |
Sep 22, 2023 | 41.92 | 42.77 | 41.70 | 42.20 | 798,931 | +0.49(+1.17%) |
Sep 21, 2023 | 42.33 | 42.33 | 41.34 | 41.71 | 751,459 | -1.10(-2.57%) |
Sep 20, 2023 | 43.77 | 44.55 | 42.72 | 42.81 | 684,374 | -0.73(-1.68%) |
Sep 19, 2023 | 44.04 | 44.42 | 43.26 | 43.54 | 984,789 | -0.31(-0.71%) |
Sep 18, 2023 | 44.38 | 44.83 | 43.84 | 43.85 | 974,339 | -0.70(-1.57%) |
Sep 15, 2023 | 44.80 | 45.27 | 44.05 | 44.55 | 2,680,416 | -0.55(-1.22%) |
Sep 14, 2023 | 44.55 | 45.23 | 43.93 | 45.10 | 1,084,897 | +1.37(+3.13%) |
Sep 13, 2023 | 44.38 | 44.62 | 43.20 | 43.73 | 1,061,206 | -0.93(-2.08%) |
Sep 12, 2023 | 44.21 | 44.89 | 44.13 | 44.66 | 514,012 | +0.11(+0.25%) |
Sep 11, 2023 | 45.07 | 45.36 | 44.48 | 44.55 | 538,420 | +0.06(+0.13%) |
Sep 08, 2023 | 44.90 | 45.34 | 44.39 | 44.49 | 470,424 | -0.40(-0.89%) |
Sep 07, 2023 | 44.49 | 44.92 | 43.92 | 44.89 | 566,101 | -0.04(-0.09%) |
Sep 06, 2023 | 45.36 | 45.78 | 44.44 | 44.93 | 563,750 | -0.16(-0.35%) |
Sep 05, 2023 | 45.42 | 45.42 | 44.16 | 45.09 | 744,704 | -1.04(-2.25%) |
Sep 01, 2023 | 45.88 | 46.43 | 45.78 | 46.13 | 609,515 | +0.80(+1.76%) |
Aug 31, 2023 | 45.27 | 45.77 | 45.25 | 45.33 | 591,659 | +0.06(+0.13%) |
Aug 30, 2023 | 44.73 | 45.69 | 44.53 | 45.27 | 599,633 | +0.49(+1.09%) |
Aug 29, 2023 | 43.85 | 44.80 | 43.47 | 44.78 | 567,182 | +0.89(+2.03%) |
Aug 28, 2023 | 43.81 | 44.79 | 43.81 | 43.89 | 573,519 | +0.15(+0.34%) |
Aug 25, 2023 | 44.07 | 44.28 | 43.02 | 43.74 | 738,091 | +0.04(+0.09%) |
Aug 24, 2023 | 43.58 | 44.24 | 43.30 | 43.70 | 895,157 | -0.46(-1.04%) |
Aug 23, 2023 | 44.56 | 44.67 | 43.93 | 44.16 | 1,242,466 | -0.41(-0.92%) |
Aug 22, 2023 | 44.43 | 44.72 | 44.02 | 44.57 | 638,169 | +0.59(+1.34%) |
Aug 21, 2023 | 44.55 | 44.73 | 43.54 | 43.98 | 907,919 | -0.53(-1.19%) |
Aug 18, 2023 | 43.04 | 44.77 | 42.99 | 44.51 | 1,116,492 | +0.87(+1.99%) |
Aug 17, 2023 | 44.44 | 44.75 | 43.61 | 43.64 | 969,815 | -0.26(-0.59%) |
Aug 16, 2023 | 43.01 | 44.35 | 43.01 | 43.90 | 1,334,646 | +0.87(+2.02%) |
Aug 15, 2023 | 43.04 | 43.32 | 42.72 | 43.03 | 1,007,134 | -0.33(-0.76%) |
Aug 14, 2023 | 43.24 | 43.39 | 42.57 | 43.36 | 609,453 | +0.10(+0.23%) |
Aug 11, 2023 | 43.99 | 44.02 | 43.15 | 43.26 | 833,970 | -0.90(-2.04%) |
Aug 10, 2023 | 43.57 | 44.37 | 43.43 | 44.16 | 848,463 | +0.88(+2.03%) |
Aug 09, 2023 | 43.98 | 43.98 | 42.68 | 43.28 | 1,069,544 | -0.60(-1.37%) |
Aug 08, 2023 | 44.24 | 44.24 | 43.03 | 43.88 | 971,298 | -0.66(-1.48%) |
Aug 07, 2023 | 43.92 | 44.90 | 43.91 | 44.54 | 861,527 | +0.90(+2.06%) |
Aug 04, 2023 | 44.07 | 44.64 | 43.57 | 43.64 | 1,072,677 | -0.52(-1.18%) |
Aug 03, 2023 | 44.53 | 44.92 | 43.77 | 44.16 | 1,232,367 | -0.91(-2.02%) |
Aug 02, 2023 | 45.82 | 45.93 | 44.26 | 45.07 | 1,351,591 | -1.85(-3.94%) |
Aug 01, 2023 | 47.21 | 47.92 | 46.81 | 46.92 | 1,743,627 | -0.76(-1.59%) |
Jul 31, 2023 | 47.30 | 47.84 | 47.29 | 47.68 | 902,323 | +0.67(+1.43%) |
Jul 28, 2023 | 46.55 | 47.22 | 46.23 | 47.01 | 697,832 | +0.56(+1.21%) |
Jul 27, 2023 | 47.26 | 47.36 | 46.12 | 46.45 | 820,029 | -0.51(-1.09%) |
Jul 26, 2023 | 45.99 | 47.10 | 45.83 | 46.96 | 1,093,049 | +0.68(+1.47%) |
Jul 25, 2023 | 45.76 | 46.73 | 45.74 | 46.28 | 945,367 | +0.55(+1.20%) |
Jul 24, 2023 | 45.42 | 46.12 | 45.33 | 45.73 | 668,831 | +0.38(+0.84%) |
Jul 21, 2023 | 45.95 | 46.20 | 45.01 | 45.35 | 704,169 | -0.43(-0.94%) |
Jul 20, 2023 | 46.26 | 46.26 | 45.33 | 45.78 | 574,893 | +0.32(+0.70%) |
Jul 19, 2023 | 45.61 | 45.99 | 44.83 | 45.46 | 902,214 | -0.10(-0.22%) |
Jul 18, 2023 | 44.87 | 45.76 | 44.66 | 45.56 | 1,311,115 | +0.72(+1.61%) |
Jul 17, 2023 | 45.54 | 45.72 | 44.67 | 44.84 | 1,104,997 | -0.81(-1.77%) |
Jul 14, 2023 | 46.45 | 46.64 | 45.54 | 45.65 | 843,867 | -0.88(-1.89%) |
Jul 13, 2023 | 45.89 | 46.60 | 45.20 | 46.53 | 1,425,799 | +0.91(+1.99%) |
Jul 12, 2023 | 46.43 | 47.27 | 45.54 | 45.62 | 1,852,301 | +0.11(+0.24%) |
Jul 11, 2023 | 46.50 | 46.54 | 44.98 | 45.51 | 1,542,640 | -0.54(-1.17%) |
Jul 10, 2023 | 44.01 | 46.11 | 43.90 | 46.05 | 1,483,132 | +1.81(+4.09%) |
Jul 07, 2023 | 43.73 | 44.98 | 43.34 | 44.24 | 1,117,864 | +0.82(+1.89%) |
Jul 06, 2023 | 43.54 | 43.89 | 42.64 | 43.42 | 1,091,037 | -0.49(-1.12%) |
Jul 05, 2023 | 43.85 | 44.16 | 43.39 | 43.91 | 1,141,650 | -0.70(-1.57%) |
Jul 03, 2023 | 44.04 | 44.80 | 43.88 | 44.61 | 1,120,730 | +0.38(+0.86%) |
Jun 30, 2023 | 43.77 | 44.39 | 43.07 | 44.23 | 1,681,062 | +1.04(+2.41%) |
Jun 29, 2023 | 41.51 | 43.25 | 41.38 | 43.19 | 1,981,432 | +1.60(+3.85%) |
Jun 28, 2023 | 40.52 | 41.76 | 40.22 | 41.59 | 1,078,864 | +0.76(+1.86%) |
Jun 27, 2023 | 40.00 | 40.93 | 39.55 | 40.83 | 680,570 | +0.82(+2.05%) |
Jun 26, 2023 | 39.47 | 40.37 | 38.93 | 40.01 | 761,099 | +0.76(+1.94%) |
Jun 23, 2023 | 39.41 | 39.91 | 39.10 | 39.25 | 1,803,965 | -1.09(-2.70%) |
Jun 22, 2023 | 41.00 | 41.00 | 39.82 | 40.34 | 963,658 | -0.95(-2.30%) |
Jun 21, 2023 | 40.13 | 41.51 | 40.02 | 41.29 | 1,019,856 | +0.93(+2.30%) |
Jun 20, 2023 | 38.96 | 40.82 | 38.73 | 40.36 | 1,523,020 | +1.07(+2.72%) |
Jun 16, 2023 | 39.65 | 39.65 | 38.57 | 39.29 | 3,098,448 | -0.25(-0.63%) |
Jun 15, 2023 | 39.04 | 39.65 | 38.82 | 39.54 | 812,156 | +1.81(+4.80%) |
May 08, 2023 | 37.89 | 38.72 | 37.06 | 37.73 | 1,021,571 | +0.89(+2.42%) |
May 05, 2023 | 36.00 | 37.10 | 35.85 | 36.84 | 1,656,878 | +1.48(+4.19%) |
May 04, 2023 | 36.92 | 37.10 | 35.08 | 35.36 | 3,053,225 | -2.64(-6.95%) |
May 03, 2023 | 38.28 | 38.73 | 37.73 | 38.00 | 1,294,802 | -0.31(-0.81%) |
May 02, 2023 | 37.53 | 38.42 | 37.08 | 38.31 | 1,068,444 | +0.39(+1.03%) |