Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.75 | 48.92 | 48.23 | 48.26 | 2,013,170 | -0.88(-1.79%) |
Apr 29, 2024 | 49.11 | 49.19 | 48.99 | 49.15 | 1,522,934 | +0.01(+0.02%) |
Apr 26, 2024 | 48.96 | 49.22 | 48.94 | 49.14 | 2,095,718 | +0.41(+0.84%) |
Apr 25, 2024 | 48.16 | 48.79 | 48.07 | 48.72 | 1,906,304 | -0.20(-0.40%) |
Apr 24, 2024 | 49.08 | 49.10 | 48.70 | 48.92 | 1,286,197 | -0.18(-0.36%) |
Apr 23, 2024 | 48.61 | 49.16 | 48.58 | 49.10 | 3,712,107 | +0.80(+1.66%) |
Apr 22, 2024 | 48.02 | 48.45 | 47.96 | 48.29 | 2,187,521 | +0.55(+1.15%) |
Apr 19, 2024 | 47.88 | 48.00 | 47.56 | 47.74 | 2,401,264 | +0.00(+0.00%) |
Apr 18, 2024 | 47.80 | 48.10 | 47.65 | 47.74 | 1,617,485 | -0.05(-0.10%) |
Apr 17, 2024 | 48.21 | 48.21 | 47.60 | 47.79 | 5,601,421 | +0.02(+0.04%) |
Apr 16, 2024 | 47.77 | 47.99 | 47.56 | 47.77 | 3,789,261 | -0.17(-0.35%) |
Apr 15, 2024 | 48.80 | 48.85 | 47.87 | 47.94 | 4,765,917 | -0.06(-0.12%) |
Apr 12, 2024 | 48.30 | 48.51 | 47.92 | 48.00 | 6,991,601 | -0.96(-1.96%) |
Apr 11, 2024 | 49.07 | 49.11 | 48.34 | 48.96 | 2,896,350 | -0.04(-0.08%) |
Apr 10, 2024 | 48.87 | 49.25 | 48.77 | 49.00 | 2,629,312 | -0.65(-1.30%) |
Apr 09, 2024 | 49.93 | 50.00 | 49.41 | 49.65 | 2,122,489 | -0.23(-0.45%) |
Apr 08, 2024 | 49.90 | 49.99 | 49.81 | 49.87 | 1,652,200 | +0.30(+0.61%) |
Apr 05, 2024 | 49.33 | 49.67 | 49.19 | 49.57 | 2,193,581 | +0.14(+0.28%) |
Apr 04, 2024 | 50.32 | 50.32 | 49.37 | 49.43 | 3,760,245 | -0.52(-1.04%) |
Apr 03, 2024 | 49.64 | 50.03 | 49.63 | 49.95 | 2,126,358 | +0.44(+0.89%) |
Apr 02, 2024 | 49.48 | 49.57 | 49.38 | 49.51 | 2,563,649 | -0.55(-1.10%) |
Apr 01, 2024 | 49.98 | 50.42 | 49.98 | 50.06 | 2,075,114 | +0.03(+0.06%) |
Mar 28, 2024 | 50.07 | 50.13 | 49.96 | 50.03 | 1,476,226 | -0.23(-0.45%) |
Mar 27, 2024 | 50.11 | 50.25 | 50.07 | 50.25 | 1,630,157 | +0.42(+0.85%) |
Mar 26, 2024 | 49.99 | 50.07 | 49.81 | 49.83 | 1,530,999 | +0.11(+0.22%) |
Mar 25, 2024 | 49.63 | 49.87 | 49.61 | 49.72 | 1,427,006 | +0.16(+0.32%) |
Mar 22, 2024 | 49.63 | 49.67 | 49.47 | 49.57 | 1,537,653 | -0.16(-0.32%) |
Mar 21, 2024 | 49.86 | 49.92 | 49.71 | 49.72 | 1,782,209 | -0.22(-0.43%) |
Mar 20, 2024 | 49.25 | 49.99 | 49.20 | 49.94 | 2,163,985 | +0.70(+1.41%) |
Mar 19, 2024 | 49.18 | 49.44 | 49.13 | 49.24 | 1,541,961 | +0.13(+0.26%) |
Mar 18, 2024 | 49.37 | 49.37 | 49.07 | 49.12 | 1,346,596 | -0.24(-0.48%) |
Mar 15, 2024 | 49.44 | 49.85 | 49.19 | 49.35 | 1,900,293 | +0.04(+0.08%) |
Mar 14, 2024 | 49.66 | 49.67 | 49.10 | 49.31 | 1,943,905 | -0.38(-0.77%) |
Mar 13, 2024 | 49.70 | 49.83 | 49.62 | 49.69 | 2,257,869 | +0.18(+0.36%) |
Mar 12, 2024 | 49.11 | 49.53 | 48.90 | 49.52 | 1,698,376 | +0.48(+0.98%) |
Mar 11, 2024 | 48.96 | 49.06 | 48.77 | 49.04 | 2,073,804 | -0.04(-0.08%) |
Mar 08, 2024 | 49.52 | 49.55 | 49.02 | 49.08 | 6,510,723 | -0.38(-0.77%) |
Mar 07, 2024 | 49.08 | 49.54 | 49.07 | 49.46 | 1,523,147 | +0.75(+1.55%) |
Mar 06, 2024 | 48.67 | 48.85 | 48.56 | 48.70 | 1,913,370 | +0.50(+1.04%) |
Mar 05, 2024 | 48.34 | 48.53 | 48.02 | 48.21 | 1,909,088 | -0.22(-0.46%) |
Mar 04, 2024 | 48.31 | 48.53 | 48.28 | 48.43 | 3,273,374 | +0.06(+0.13%) |
Mar 01, 2024 | 48.11 | 48.36 | 47.85 | 48.36 | 2,510,421 | +0.30(+0.63%) |
Feb 29, 2024 | 48.17 | 48.24 | 47.77 | 48.06 | 3,231,246 | -0.02(-0.04%) |
Feb 28, 2024 | 48.01 | 48.16 | 47.94 | 48.08 | 2,472,438 | -0.10(-0.20%) |
Feb 27, 2024 | 48.04 | 48.24 | 48.04 | 48.18 | 2,309,321 | +0.18(+0.37%) |
Feb 26, 2024 | 48.05 | 48.07 | 47.90 | 48.00 | 4,587,606 | -0.02(-0.04%) |
Feb 23, 2024 | 48.09 | 48.10 | 47.93 | 48.02 | 3,911,658 | +0.03(+0.06%) |
Feb 22, 2024 | 47.84 | 48.02 | 47.75 | 47.99 | 1,174,323 | +0.66(+1.39%) |
Feb 21, 2024 | 47.06 | 47.35 | 47.06 | 47.33 | 1,308,632 | +0.24(+0.52%) |
Feb 20, 2024 | 47.05 | 47.15 | 46.92 | 47.09 | 1,202,062 | +0.27(+0.59%) |
Feb 16, 2024 | 46.82 | 47.03 | 46.71 | 46.81 | 1,279,715 | -0.10(-0.21%) |
Feb 15, 2024 | 46.61 | 46.95 | 46.60 | 46.91 | 959,244 | +0.58(+1.25%) |
Feb 14, 2024 | 46.11 | 46.35 | 46.09 | 46.33 | 2,930,960 | +0.56(+1.22%) |
Feb 13, 2024 | 45.91 | 46.04 | 45.60 | 45.78 | 2,354,356 | -0.88(-1.89%) |
Feb 12, 2024 | 46.62 | 46.84 | 46.59 | 46.66 | 1,432,217 | -0.01(-0.02%) |
Feb 09, 2024 | 46.44 | 46.73 | 46.34 | 46.67 | 1,553,121 | +0.24(+0.53%) |
Feb 08, 2024 | 46.44 | 46.50 | 46.36 | 46.42 | 1,713,969 | +0.13(+0.27%) |
Feb 07, 2024 | 46.30 | 46.34 | 46.13 | 46.29 | 1,219,564 | -0.05(-0.11%) |
Feb 06, 2024 | 46.06 | 46.35 | 46.03 | 46.34 | 1,951,205 | +0.30(+0.66%) |
Feb 05, 2024 | 45.95 | 46.13 | 45.73 | 46.04 | 1,701,463 | -0.24(-0.51%) |
Feb 02, 2024 | 46.32 | 46.32 | 46.08 | 46.27 | 1,707,058 | -0.40(-0.86%) |
Feb 01, 2024 | 46.29 | 46.69 | 46.16 | 46.68 | 2,118,744 | +0.47(+1.02%) |
Jan 31, 2024 | 46.72 | 46.80 | 46.12 | 46.21 | 2,583,701 | -0.38(-0.82%) |
Jan 30, 2024 | 46.59 | 46.66 | 46.45 | 46.59 | 2,078,917 | +0.05(+0.11%) |
Jan 29, 2024 | 46.15 | 46.58 | 46.14 | 46.54 | 1,864,499 | +0.10(+0.21%) |
Jan 26, 2024 | 46.44 | 46.55 | 46.40 | 46.44 | 1,155,323 | +0.35(+0.77%) |
Jan 25, 2024 | 46.01 | 46.11 | 45.81 | 46.09 | 1,855,675 | +0.21(+0.45%) |
Jan 24, 2024 | 46.08 | 46.21 | 45.84 | 45.88 | 4,712,461 | +0.72(+1.58%) |
Jan 23, 2024 | 45.08 | 45.17 | 44.93 | 45.17 | 1,598,860 | -0.09(-0.19%) |
Jan 22, 2024 | 45.31 | 45.43 | 45.22 | 45.26 | 2,995,863 | -0.02(-0.04%) |
Jan 19, 2024 | 44.97 | 45.28 | 44.82 | 45.28 | 1,594,357 | +0.17(+0.37%) |
Jan 18, 2024 | 44.87 | 45.13 | 44.78 | 45.11 | 2,521,204 | +0.55(+1.23%) |
Jan 17, 2024 | 44.41 | 44.59 | 44.19 | 44.56 | 2,267,522 | -0.31(-0.70%) |
Jan 16, 2024 | 44.91 | 45.07 | 44.77 | 44.87 | 1,697,982 | -0.81(-1.78%) |
Jan 12, 2024 | 45.73 | 45.89 | 45.58 | 45.69 | 1,699,966 | +0.07(+0.15%) |
Jan 11, 2024 | 45.70 | 45.79 | 45.19 | 45.62 | 1,695,395 | -0.06(-0.13%) |
Jan 10, 2024 | 45.47 | 45.76 | 45.37 | 45.68 | 2,748,035 | +0.25(+0.56%) |
Jan 09, 2024 | 45.37 | 45.54 | 45.35 | 45.42 | 1,194,849 | -0.50(-1.09%) |
Jan 08, 2024 | 45.56 | 45.92 | 45.56 | 45.92 | 1,754,675 | +0.54(+1.19%) |
Jan 05, 2024 | 45.27 | 45.79 | 45.27 | 45.38 | 2,499,837 | -0.04(-0.09%) |
Jan 04, 2024 | 45.33 | 45.69 | 45.33 | 45.42 | 4,159,592 | +0.24(+0.52%) |
Jan 03, 2024 | 45.17 | 45.34 | 45.00 | 45.19 | 2,996,947 | -0.65(-1.41%) |
Jan 02, 2024 | 45.90 | 46.05 | 45.77 | 45.83 | 4,317,324 | -0.65(-1.39%) |
Dec 29, 2023 | 46.54 | 46.68 | 46.34 | 46.48 | 2,347,085 | +0.03(+0.06%) |
Dec 28, 2023 | 46.57 | 46.68 | 46.43 | 46.45 | 2,034,878 | -0.39(-0.84%) |
Dec 27, 2023 | 46.63 | 46.86 | 46.61 | 46.84 | 2,243,482 | +0.24(+0.50%) |
Dec 26, 2023 | 46.42 | 46.69 | 46.37 | 46.61 | 1,302,094 | +0.33(+0.72%) |
Dec 22, 2023 | 46.36 | 46.42 | 46.14 | 46.27 | 1,500,466 | -0.08(-0.17%) |
Dec 21, 2023 | 46.13 | 46.36 | 45.97 | 46.35 | 2,287,902 | +0.72(+1.59%) |
Dec 20, 2023 | 46.09 | 46.24 | 45.62 | 45.63 | 4,817,985 | -0.69(-1.50%) |
Dec 19, 2023 | 46.09 | 46.35 | 46.09 | 46.32 | 4,893,665 | +0.45(+0.98%) |
Dec 18, 2023 | 45.92 | 45.95 | 45.72 | 45.88 | 1,787,572 | +0.02(+0.04%) |
Dec 15, 2023 | 46.01 | 46.16 | 45.85 | 45.86 | 3,597,056 | -0.47(-1.01%) |
Dec 14, 2023 | 46.24 | 46.49 | 46.08 | 46.32 | 4,729,727 | +0.36(+0.78%) |
Dec 13, 2023 | 45.38 | 46.02 | 45.11 | 45.96 | 1,928,393 | +0.59(+1.31%) |
Dec 12, 2023 | 45.27 | 45.40 | 45.14 | 45.37 | 2,766,230 | +0.14(+0.30%) |
Dec 11, 2023 | 45.04 | 45.29 | 45.04 | 45.23 | 2,548,905 | +0.06(+0.13%) |
Dec 08, 2023 | 44.84 | 45.19 | 44.84 | 45.18 | 1,892,569 | +0.33(+0.74%) |
Dec 07, 2023 | 44.71 | 44.91 | 44.57 | 44.84 | 1,509,719 | +0.20(+0.46%) |
Dec 06, 2023 | 44.91 | 45.02 | 44.61 | 44.64 | 993,989 | +0.04(+0.09%) |
Dec 05, 2023 | 44.58 | 44.73 | 44.48 | 44.60 | 2,674,866 | +0.05(+0.11%) |
Dec 04, 2023 | 44.40 | 44.57 | 44.31 | 44.55 | 1,764,417 | -0.18(-0.39%) |
Dec 01, 2023 | 44.39 | 44.79 | 44.32 | 44.73 | 2,640,873 | +0.33(+0.74%) |
Nov 30, 2023 | 44.48 | 44.50 | 44.29 | 44.40 | 2,435,320 | -0.17(-0.37%) |
Nov 29, 2023 | 44.56 | 44.72 | 44.45 | 44.56 | 1,763,360 | +0.27(+0.61%) |
Nov 28, 2023 | 44.17 | 44.44 | 44.12 | 44.29 | 1,803,735 | +0.02(+0.04%) |
Nov 27, 2023 | 44.28 | 44.35 | 44.16 | 44.27 | 1,424,738 | -0.12(-0.26%) |
Nov 24, 2023 | 44.22 | 44.40 | 44.20 | 44.39 | 570,335 | +0.46(+1.04%) |
Nov 22, 2023 | 43.94 | 43.99 | 43.75 | 43.93 | 1,753,152 | +0.07(+0.16%) |
Nov 21, 2023 | 44.07 | 44.09 | 43.80 | 43.86 | 1,659,910 | -0.31(-0.70%) |
Nov 20, 2023 | 43.95 | 44.25 | 43.95 | 44.17 | 2,715,255 | +0.21(+0.49%) |
Nov 17, 2023 | 43.74 | 43.99 | 43.66 | 43.96 | 1,592,393 | +0.56(+1.30%) |
Nov 16, 2023 | 43.39 | 43.59 | 43.26 | 43.40 | 1,664,537 | -0.02(-0.04%) |
Nov 15, 2023 | 43.41 | 43.56 | 43.34 | 43.41 | 1,931,606 | +0.04(+0.09%) |
Nov 14, 2023 | 42.95 | 43.41 | 42.95 | 43.38 | 7,040,516 | +1.41(+3.36%) |
Nov 13, 2023 | 41.70 | 42.02 | 41.62 | 41.97 | 1,933,793 | +0.11(+0.26%) |
Nov 10, 2023 | 41.57 | 41.89 | 41.29 | 41.86 | 1,947,808 | +0.31(+0.75%) |
Nov 09, 2023 | 41.90 | 42.05 | 41.53 | 41.55 | 2,864,515 | -0.01(-0.02%) |
Nov 08, 2023 | 41.46 | 41.65 | 41.37 | 41.56 | 2,685,029 | +0.30(+0.73%) |
Nov 07, 2023 | 41.18 | 41.39 | 41.10 | 41.26 | 2,457,655 | -0.18(-0.42%) |
Nov 06, 2023 | 41.62 | 41.65 | 41.31 | 41.43 | 2,169,081 | -0.20(-0.49%) |
Nov 03, 2023 | 41.66 | 41.86 | 41.59 | 41.64 | 3,293,403 | +0.41(+0.99%) |
Nov 02, 2023 | 41.12 | 41.29 | 41.00 | 41.23 | 7,546,180 | +0.98(+2.44%) |
Nov 01, 2023 | 39.94 | 40.26 | 39.81 | 40.24 | 3,975,041 | +0.27(+0.68%) |
Oct 31, 2023 | 39.91 | 40.07 | 39.72 | 39.97 | 2,898,822 | +0.20(+0.51%) |
Oct 30, 2023 | 39.64 | 39.80 | 39.50 | 39.77 | 3,952,720 | +0.62(+1.59%) |
Oct 27, 2023 | 39.63 | 39.64 | 39.04 | 39.15 | 4,108,178 | -0.27(-0.69%) |
Oct 26, 2023 | 39.55 | 39.67 | 39.23 | 39.42 | 3,500,445 | -0.15(-0.37%) |
Oct 25, 2023 | 39.67 | 39.93 | 39.49 | 39.56 | 3,303,449 | -0.32(-0.80%) |
Oct 24, 2023 | 39.79 | 39.95 | 39.69 | 39.88 | 3,298,942 | +0.18(+0.47%) |
Oct 23, 2023 | 39.37 | 39.95 | 39.25 | 39.70 | 4,005,214 | +0.25(+0.63%) |
Oct 20, 2023 | 39.68 | 39.78 | 39.44 | 39.45 | 7,347,678 | -0.38(-0.96%) |
Oct 19, 2023 | 40.05 | 40.31 | 39.76 | 39.84 | 6,539,343 | -0.15(-0.36%) |
Oct 18, 2023 | 40.32 | 40.36 | 39.94 | 39.98 | 5,849,830 | -0.77(-1.89%) |
Oct 17, 2023 | 40.25 | 40.94 | 40.25 | 40.75 | 3,055,778 | +0.02(+0.05%) |
Oct 16, 2023 | 40.53 | 40.78 | 40.48 | 40.73 | 2,509,328 | +0.41(+1.01%) |
Oct 13, 2023 | 40.70 | 40.77 | 40.20 | 40.32 | 3,782,395 | -0.58(-1.43%) |
Oct 12, 2023 | 41.33 | 41.33 | 40.75 | 40.91 | 5,273,595 | -0.54(-1.31%) |
Oct 11, 2023 | 41.51 | 41.61 | 41.18 | 41.45 | 3,778,469 | +0.20(+0.50%) |
Oct 10, 2023 | 41.22 | 41.48 | 41.17 | 41.25 | 9,006,367 | +0.63(+1.56%) |
Oct 09, 2023 | 40.29 | 40.64 | 40.22 | 40.61 | 4,027,364 | -0.31(-0.76%) |
Oct 06, 2023 | 40.19 | 41.00 | 39.97 | 40.93 | 5,910,463 | +0.60(+1.50%) |
Oct 05, 2023 | 40.21 | 40.38 | 40.06 | 40.32 | 5,505,051 | +0.10(+0.24%) |
Oct 04, 2023 | 40.22 | 40.25 | 39.82 | 40.23 | 6,491,464 | +0.35(+0.88%) |
Oct 03, 2023 | 40.03 | 40.16 | 39.77 | 39.87 | 9,948,930 | -0.42(-1.04%) |
Oct 02, 2023 | 40.74 | 40.83 | 40.19 | 40.29 | 5,079,042 | -0.79(-1.92%) |
Sep 29, 2023 | 41.56 | 41.61 | 40.97 | 41.08 | 5,838,933 | +0.14(+0.33%) |
Sep 28, 2023 | 40.59 | 41.11 | 40.58 | 40.94 | 8,588,455 | +0.43(+1.06%) |
Sep 27, 2023 | 40.75 | 40.77 | 40.18 | 40.52 | 5,398,861 | -0.14(-0.34%) |
Sep 26, 2023 | 40.84 | 40.98 | 40.61 | 40.65 | 4,854,932 | -0.60(-1.46%) |
Sep 25, 2023 | 41.11 | 41.29 | 41.16 | 41.26 | 24,148,276 | -0.39(-0.93%) |
Sep 22, 2023 | 41.83 | 42.04 | 41.61 | 41.65 | 2,103,186 | -0.08(-0.19%) |
Sep 21, 2023 | 42.03 | 42.17 | 41.72 | 41.72 | 1,659,964 | -0.68(-1.61%) |
Sep 20, 2023 | 42.78 | 42.98 | 42.38 | 42.40 | 1,957,283 | +0.02(+0.05%) |
Sep 19, 2023 | 42.36 | 42.47 | 42.23 | 42.38 | 1,949,564 | +0.03(+0.07%) |
Sep 18, 2023 | 42.32 | 42.44 | 42.19 | 42.35 | 1,468,317 | -0.29(-0.68%) |
Sep 15, 2023 | 42.81 | 42.98 | 42.62 | 42.65 | 1,629,453 | -0.03(-0.07%) |
Sep 14, 2023 | 42.43 | 42.71 | 42.38 | 42.68 | 2,006,808 | +0.44(+1.04%) |
Sep 13, 2023 | 42.35 | 42.48 | 42.14 | 42.24 | 3,988,725 | -0.24(-0.57%) |
Sep 12, 2023 | 42.38 | 42.67 | 42.38 | 42.48 | 2,008,663 | -0.37(-0.86%) |
Sep 11, 2023 | 42.75 | 42.86 | 42.62 | 42.85 | 1,974,995 | +0.48(+1.12%) |
Sep 08, 2023 | 42.34 | 42.52 | 42.30 | 42.37 | 2,554,304 | +0.10(+0.23%) |
Sep 07, 2023 | 42.33 | 42.42 | 42.14 | 42.28 | 2,126,271 | -0.27(-0.64%) |
Sep 06, 2023 | 42.60 | 42.73 | 42.40 | 42.55 | 1,419,722 | -0.20(-0.48%) |
Sep 05, 2023 | 43.08 | 43.08 | 42.74 | 42.75 | 1,722,475 | -0.56(-1.30%) |
Sep 01, 2023 | 43.86 | 43.89 | 43.20 | 43.32 | 2,449,767 | -0.28(-0.65%) |
Aug 31, 2023 | 43.88 | 43.98 | 43.49 | 43.60 | 2,412,014 | -0.49(-1.10%) |
Aug 30, 2023 | 44.15 | 44.27 | 43.99 | 44.09 | 1,951,904 | -0.01(-0.02%) |
Aug 29, 2023 | 43.40 | 44.14 | 43.37 | 44.10 | 3,057,903 | +0.66(+1.52%) |
Aug 28, 2023 | 43.26 | 43.47 | 43.23 | 43.43 | 1,726,089 | +0.50(+1.16%) |
Aug 25, 2023 | 42.93 | 43.15 | 42.53 | 42.94 | 2,728,283 | +0.34(+0.80%) |
Aug 24, 2023 | 43.06 | 43.20 | 42.59 | 42.60 | 1,574,347 | -0.69(-1.60%) |
Aug 23, 2023 | 42.98 | 43.33 | 42.95 | 43.29 | 1,384,958 | +0.31(+0.72%) |
Aug 22, 2023 | 43.29 | 43.31 | 42.95 | 42.98 | 1,806,881 | -0.14(-0.32%) |
Aug 21, 2023 | 43.05 | 43.17 | 42.84 | 43.11 | 2,330,534 | +0.27(+0.64%) |
Aug 18, 2023 | 42.41 | 42.91 | 42.40 | 42.84 | 1,701,476 | +0.07(+0.16%) |
Aug 17, 2023 | 43.32 | 43.32 | 42.72 | 42.77 | 5,605,993 | -0.43(-0.99%) |
Aug 16, 2023 | 43.49 | 43.68 | 43.20 | 43.20 | 2,462,540 | -0.28(-0.65%) |
Aug 15, 2023 | 43.84 | 43.86 | 43.41 | 43.48 | 1,326,160 | -0.57(-1.30%) |
Aug 14, 2023 | 43.75 | 44.10 | 43.62 | 44.06 | 1,360,348 | -0.06(-0.13%) |
Aug 11, 2023 | 44.15 | 44.27 | 44.02 | 44.12 | 2,252,411 | -0.45(-1.00%) |
Aug 10, 2023 | 44.78 | 45.15 | 44.49 | 44.56 | 2,559,417 | +0.34(+0.77%) |
Aug 09, 2023 | 44.22 | 44.40 | 44.12 | 44.22 | 1,966,198 | +0.15(+0.33%) |
Aug 08, 2023 | 43.79 | 44.11 | 43.64 | 44.08 | 3,019,064 | -0.51(-1.13%) |
Aug 07, 2023 | 44.43 | 44.59 | 44.24 | 44.58 | 3,858,455 | +0.41(+0.94%) |
Aug 04, 2023 | 44.26 | 44.68 | 44.12 | 44.17 | 3,350,459 | +0.12(+0.28%) |
Aug 03, 2023 | 43.81 | 44.17 | 43.77 | 44.05 | 3,461,153 | -0.13(-0.29%) |
Aug 02, 2023 | 44.51 | 44.58 | 44.12 | 44.17 | 3,121,816 | -0.92(-2.05%) |
Aug 01, 2023 | 45.21 | 45.32 | 44.94 | 45.10 | 2,257,585 | -0.55(-1.21%) |
Jul 31, 2023 | 45.86 | 45.95 | 45.62 | 45.65 | 1,642,828 | -0.12(-0.25%) |
Jul 28, 2023 | 45.60 | 45.89 | 45.54 | 45.77 | 1,783,129 | +0.55(+1.23%) |
Jul 27, 2023 | 45.75 | 45.75 | 45.16 | 45.21 | 4,482,029 | -0.02(-0.04%) |
Jul 26, 2023 | 44.72 | 45.37 | 44.72 | 45.23 | 1,944,444 | +0.09(+0.19%) |
Jul 25, 2023 | 45.14 | 45.35 | 45.12 | 45.15 | 2,367,351 | -0.13(-0.28%) |
Jul 24, 2023 | 45.23 | 45.40 | 45.21 | 45.27 | 1,382,913 | -0.30(-0.66%) |
Jul 21, 2023 | 45.54 | 45.63 | 45.39 | 45.57 | 1,809,944 | +0.26(+0.58%) |
Jul 20, 2023 | 45.57 | 45.69 | 45.23 | 45.31 | 1,701,189 | -0.26(-0.58%) |
Jul 19, 2023 | 45.70 | 45.80 | 45.49 | 45.57 | 2,937,832 | -0.24(-0.52%) |
Jul 18, 2023 | 45.52 | 45.83 | 45.49 | 45.81 | 2,541,357 | +0.14(+0.31%) |
Jul 17, 2023 | 45.46 | 45.72 | 45.36 | 45.67 | 3,073,018 | -0.02(-0.04%) |
Jul 14, 2023 | 45.92 | 45.98 | 45.66 | 45.69 | 2,621,326 | -0.18(-0.38%) |
Jul 13, 2023 | 45.70 | 45.90 | 45.64 | 45.87 | 5,551,093 | +0.74(+1.65%) |
Jul 12, 2023 | 44.84 | 45.17 | 44.74 | 45.12 | 3,278,328 | +1.09(+2.49%) |
Jul 11, 2023 | 43.87 | 44.06 | 43.72 | 44.03 | 2,339,618 | +0.49(+1.12%) |
Jul 10, 2023 | 43.35 | 43.58 | 43.35 | 43.54 | 3,721,582 | +0.31(+0.72%) |
Jul 07, 2023 | 43.03 | 43.47 | 42.93 | 43.23 | 10,441,506 | +0.35(+0.82%) |
Jul 06, 2023 | 43.04 | 43.07 | 42.59 | 42.88 | 3,384,121 | -0.91(-2.09%) |
Jul 05, 2023 | 44.06 | 44.06 | 43.76 | 43.79 | 3,297,478 | -0.75(-1.68%) |
Jul 03, 2023 | 44.53 | 44.60 | 44.43 | 44.54 | 1,409,667 | -0.02(-0.04%) |
Jun 30, 2023 | 44.48 | 44.60 | 44.38 | 44.56 | 2,872,565 | +0.64(+1.46%) |
Jun 29, 2023 | 43.83 | 43.93 | 43.77 | 43.92 | 1,446,646 | -0.02(-0.04%) |
Jun 28, 2023 | 43.89 | 43.99 | 43.82 | 43.94 | 2,771,345 | +0.09(+0.20%) |
Jun 27, 2023 | 43.50 | 43.90 | 43.41 | 43.85 | 1,600,398 | +0.66(+1.53%) |
Jun 26, 2023 | 43.21 | 43.38 | 43.19 | 43.19 | 2,960,165 | +0.10(+0.23%) |
Jun 23, 2023 | 43.03 | 43.25 | 42.98 | 43.09 | 2,464,677 | -0.66(-1.51%) |
Jun 22, 2023 | 43.66 | 43.83 | 43.65 | 43.76 | 1,654,408 | -0.20(-0.45%) |
Jun 21, 2023 | 43.77 | 44.11 | 43.75 | 43.95 | 1,808,096 | -0.06(-0.14%) |
Jun 20, 2023 | 44.04 | 44.14 | 43.87 | 44.02 | 2,462,895 | -0.53(-1.18%) |
Jun 16, 2023 | 44.81 | 44.84 | 44.54 | 44.54 | 2,518,351 | +0.03(+0.07%) |
Jun 15, 2023 | 44.00 | 44.55 | 43.97 | 44.51 | 4,035,824 | +0.53(+1.22%) |
Jun 14, 2023 | 44.14 | 44.23 | 43.74 | 43.98 | 2,303,098 | +0.25(+0.58%) |
Jun 13, 2023 | 43.69 | 43.78 | 43.55 | 43.73 | 2,817,511 | +0.32(+0.74%) |
Jun 12, 2023 | 43.31 | 43.42 | 43.21 | 43.41 | 2,269,894 | +0.40(+0.93%) |
Jun 09, 2023 | 43.08 | 43.12 | 42.92 | 43.01 | 2,935,072 | -0.26(-0.61%) |
Jun 08, 2023 | 43.04 | 43.27 | 43.02 | 43.27 | 1,606,969 | +0.53(+1.25%) |
Jun 07, 2023 | 42.95 | 43.08 | 42.68 | 42.73 | 2,352,426 | -0.14(-0.34%) |
Jun 06, 2023 | 42.61 | 42.89 | 42.57 | 42.88 | 4,187,759 | +0.12(+0.29%) |
Jun 05, 2023 | 42.96 | 42.97 | 42.72 | 42.75 | 3,942,311 | -0.38(-0.88%) |
Jun 02, 2023 | 43.21 | 43.24 | 43.05 | 43.14 | 3,369,048 | +0.45(+1.05%) |
Jun 01, 2023 | 42.17 | 42.74 | 42.17 | 42.69 | 9,517,353 | +0.59(+1.40%) |
May 31, 2023 | 42.18 | 42.25 | 41.72 | 42.10 | 4,171,984 | -0.62(-1.45%) |
May 30, 2023 | 43.05 | 43.11 | 42.59 | 42.72 | 3,315,577 | -0.41(-0.95%) |
May 26, 2023 | 42.84 | 43.20 | 42.82 | 43.13 | 3,524,602 | +0.49(+1.14%) |
May 25, 2023 | 42.58 | 42.74 | 42.44 | 42.64 | 2,534,079 | +0.00(+0.00%) |
May 24, 2023 | 42.86 | 42.89 | 42.58 | 42.64 | 4,835,212 | -0.69(-1.59%) |
May 23, 2023 | 43.70 | 43.74 | 43.32 | 43.33 | 2,499,227 | -0.76(-1.73%) |
May 22, 2023 | 44.01 | 44.15 | 43.98 | 44.09 | 1,148,547 | +0.03(+0.06%) |
May 19, 2023 | 44.11 | 44.21 | 43.98 | 44.06 | 2,288,754 | +0.29(+0.65%) |
May 18, 2023 | 43.69 | 43.78 | 43.52 | 43.77 | 2,964,934 | +0.02(+0.04%) |
May 17, 2023 | 43.55 | 43.78 | 43.37 | 43.76 | 2,606,365 | +0.29(+0.67%) |
May 16, 2023 | 43.63 | 43.71 | 43.46 | 43.46 | 1,713,297 | -0.36(-0.82%) |
May 15, 2023 | 43.68 | 43.83 | 43.58 | 43.82 | 2,388,676 | +0.22(+0.50%) |
May 12, 2023 | 43.74 | 43.74 | 43.43 | 43.60 | 1,878,529 | -0.13(-0.31%) |
May 11, 2023 | 43.53 | 43.74 | 43.37 | 43.74 | 3,006,982 | -0.18(-0.41%) |
May 10, 2023 | 44.08 | 44.08 | 43.60 | 43.92 | 2,331,893 | -0.02(-0.04%) |
May 09, 2023 | 43.77 | 44.03 | 43.72 | 43.94 | 9,463,578 | -0.39(-0.88%) |
May 08, 2023 | 44.44 | 44.48 | 44.27 | 44.33 | 970,193 | -0.03(-0.06%) |
May 05, 2023 | 43.92 | 44.46 | 43.89 | 44.36 | 1,921,631 | +0.64(+1.46%) |
May 04, 2023 | 43.61 | 43.87 | 43.50 | 43.72 | 4,317,300 | -0.19(-0.43%) |
May 03, 2023 | 43.97 | 44.32 | 43.90 | 43.91 | 1,851,665 | +0.09(+0.20%) |
May 02, 2023 | 43.89 | 43.89 | 43.54 | 43.82 | 1,809,714 | -0.57(-1.29%) |