Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 47.58 | 47.69 | 47.51 | 47.67 | 774,316 | +0.15(+0.32%) |
Apr 26, 2024 | 47.38 | 47.52 | 47.19 | 47.52 | 874,340 | +0.16(+0.34%) |
Apr 25, 2024 | 47.21 | 47.57 | 47.09 | 47.36 | 1,308,040 | -0.14(-0.29%) |
Apr 24, 2024 | 47.36 | 47.50 | 47.07 | 47.50 | 1,428,682 | +0.23(+0.49%) |
Apr 23, 2024 | 47.22 | 47.44 | 47.06 | 47.27 | 1,132,457 | +0.08(+0.17%) |
Apr 22, 2024 | 47.00 | 47.30 | 46.77 | 47.19 | 1,523,443 | +0.22(+0.47%) |
Apr 19, 2024 | 46.34 | 47.23 | 46.30 | 46.97 | 1,217,980 | +0.61(+1.32%) |
Apr 18, 2024 | 46.19 | 46.60 | 46.01 | 46.36 | 1,526,175 | +0.40(+0.87%) |
Apr 17, 2024 | 45.65 | 46.17 | 45.57 | 45.96 | 1,203,589 | +0.43(+0.94%) |
Apr 16, 2024 | 45.85 | 45.86 | 45.40 | 45.53 | 1,074,881 | -0.27(-0.59%) |
Apr 15, 2024 | 46.70 | 46.70 | 45.77 | 45.80 | 1,552,156 | -0.68(-1.46%) |
Apr 12, 2024 | 47.23 | 47.44 | 46.34 | 46.48 | 1,555,716 | -0.55(-1.17%) |
Apr 11, 2024 | 47.15 | 47.15 | 46.72 | 47.03 | 1,549,270 | -0.02(-0.04%) |
Apr 10, 2024 | 47.41 | 47.44 | 47.02 | 47.05 | 1,630,463 | -0.34(-0.72%) |
Apr 09, 2024 | 47.87 | 47.90 | 47.36 | 47.39 | 908,468 | -0.37(-0.77%) |
Apr 08, 2024 | 47.71 | 48.05 | 47.71 | 47.76 | 1,698,417 | -0.04(-0.08%) |
Apr 05, 2024 | 47.88 | 48.00 | 47.68 | 47.80 | 1,542,204 | -0.13(-0.27%) |
Apr 04, 2024 | 48.27 | 48.48 | 47.90 | 47.93 | 1,625,190 | -0.26(-0.54%) |
Apr 03, 2024 | 48.00 | 48.28 | 47.89 | 48.19 | 1,028,692 | +0.44(+0.92%) |
Apr 02, 2024 | 47.64 | 47.83 | 47.54 | 47.75 | 1,007,199 | +0.26(+0.55%) |
Apr 01, 2024 | 47.54 | 47.62 | 47.28 | 47.49 | 835,414 | +0.03(+0.06%) |
Mar 28, 2024 | 47.26 | 47.55 | 47.15 | 47.46 | 1,159,708 | +0.37(+0.79%) |
Mar 27, 2024 | 46.91 | 47.13 | 46.90 | 47.09 | 759,328 | +0.24(+0.51%) |
Mar 26, 2024 | 47.06 | 47.17 | 46.77 | 46.85 | 567,940 | -0.11(-0.23%) |
Mar 25, 2024 | 47.08 | 47.45 | 46.90 | 46.96 | 982,472 | -0.02(-0.04%) |
Mar 22, 2024 | 47.46 | 47.50 | 46.98 | 46.98 | 891,014 | -0.45(-0.95%) |
Mar 21, 2024 | 47.37 | 47.50 | 47.18 | 47.43 | 879,915 | +0.12(+0.25%) |
Mar 20, 2024 | 46.95 | 47.31 | 46.91 | 47.31 | 794,223 | +0.23(+0.49%) |
Mar 19, 2024 | 46.75 | 47.08 | 46.60 | 47.08 | 1,094,598 | +0.35(+0.75%) |
Mar 18, 2024 | 46.66 | 46.73 | 46.52 | 46.73 | 825,677 | +0.10(+0.21%) |
Mar 15, 2024 | 46.16 | 46.68 | 46.11 | 46.63 | 1,394,959 | +0.45(+0.97%) |
Mar 14, 2024 | 46.90 | 46.90 | 46.08 | 46.18 | 1,107,822 | -0.56(-1.20%) |
Mar 13, 2024 | 46.95 | 47.09 | 46.63 | 46.74 | 903,675 | +0.07(+0.15%) |
Mar 12, 2024 | 46.68 | 46.77 | 46.55 | 46.67 | 797,186 | +0.13(+0.28%) |
Mar 11, 2024 | 46.47 | 46.64 | 46.15 | 46.54 | 785,732 | +0.12(+0.26%) |
Mar 08, 2024 | 46.70 | 46.77 | 46.37 | 46.42 | 1,116,777 | -0.36(-0.77%) |
Mar 07, 2024 | 46.87 | 47.05 | 46.68 | 46.78 | 777,463 | -0.14(-0.30%) |
Mar 06, 2024 | 46.54 | 47.09 | 46.52 | 46.92 | 1,209,258 | +0.54(+1.16%) |
Mar 05, 2024 | 46.08 | 46.61 | 46.02 | 46.38 | 1,012,025 | +0.24(+0.52%) |
Mar 04, 2024 | 46.11 | 46.33 | 45.97 | 46.14 | 1,296,038 | -0.10(-0.22%) |
Mar 01, 2024 | 45.81 | 46.26 | 45.78 | 46.24 | 774,702 | +0.55(+1.20%) |
Feb 29, 2024 | 45.53 | 45.82 | 45.47 | 45.69 | 931,115 | +0.26(+0.57%) |
Feb 28, 2024 | 45.83 | 46.15 | 45.38 | 45.43 | 799,755 | -0.46(-1.00%) |
Feb 27, 2024 | 45.79 | 46.12 | 45.75 | 45.89 | 1,247,930 | +0.17(+0.37%) |
Feb 26, 2024 | 46.01 | 46.17 | 45.69 | 45.72 | 2,197,766 | -0.40(-0.87%) |
Feb 23, 2024 | 45.89 | 46.27 | 45.85 | 46.12 | 849,338 | +0.11(+0.24%) |
Feb 22, 2024 | 45.95 | 46.16 | 45.68 | 46.01 | 1,829,618 | +0.53(+1.17%) |
Feb 21, 2024 | 45.35 | 45.78 | 45.35 | 45.48 | 1,860,817 | +0.17(+0.38%) |
Feb 20, 2024 | 44.87 | 45.48 | 44.68 | 45.31 | 1,670,273 | +0.40(+0.89%) |
Feb 16, 2024 | 44.32 | 45.09 | 44.25 | 44.91 | 1,002,811 | +0.44(+0.99%) |
Feb 15, 2024 | 43.59 | 44.66 | 43.59 | 44.47 | 1,366,319 | +0.87(+2.00%) |
Feb 14, 2024 | 43.55 | 43.77 | 43.35 | 43.60 | 1,141,166 | +0.25(+0.58%) |
Feb 13, 2024 | 43.78 | 43.83 | 43.29 | 43.35 | 1,370,650 | -0.49(-1.12%) |
Feb 12, 2024 | 43.38 | 43.97 | 43.36 | 43.84 | 1,410,993 | +0.52(+1.20%) |
Feb 09, 2024 | 43.56 | 43.61 | 43.05 | 43.32 | 1,145,040 | -0.10(-0.23%) |
Feb 08, 2024 | 43.12 | 43.42 | 43.02 | 43.42 | 1,876,564 | +0.29(+0.67%) |
Feb 07, 2024 | 43.22 | 43.29 | 43.02 | 43.13 | 1,823,905 | +0.02(+0.05%) |
Feb 06, 2024 | 43.35 | 43.40 | 43.04 | 43.11 | 1,199,785 | -0.22(-0.50%) |
Feb 05, 2024 | 43.33 | 43.54 | 43.04 | 43.33 | 1,256,415 | -0.11(-0.25%) |
Feb 02, 2024 | 43.66 | 43.67 | 43.27 | 43.43 | 2,028,295 | -0.36(-0.83%) |
Feb 01, 2024 | 43.82 | 44.39 | 43.59 | 43.80 | 2,158,050 | +0.24(+0.56%) |
Jan 31, 2024 | 44.10 | 44.20 | 43.54 | 43.55 | 1,094,019 | -0.60(-1.35%) |
Jan 30, 2024 | 44.02 | 44.21 | 43.90 | 44.15 | 1,184,638 | +0.04(+0.09%) |
Jan 29, 2024 | 43.84 | 44.11 | 43.59 | 44.11 | 1,594,215 | +0.27(+0.63%) |
Jan 26, 2024 | 43.23 | 43.84 | 43.23 | 43.84 | 1,503,569 | +0.52(+1.20%) |
Jan 25, 2024 | 42.85 | 43.32 | 42.78 | 43.32 | 1,275,424 | +0.58(+1.35%) |
Jan 24, 2024 | 42.77 | 42.93 | 42.56 | 42.74 | 1,091,263 | +0.15(+0.35%) |
Jan 23, 2024 | 42.49 | 42.66 | 42.37 | 42.59 | 973,101 | +0.10(+0.23%) |
Jan 22, 2024 | 41.96 | 42.65 | 41.84 | 42.49 | 1,571,964 | +0.85(+2.05%) |
Jan 19, 2024 | 41.80 | 41.80 | 41.50 | 41.64 | 1,117,214 | -0.13(-0.31%) |
Jan 18, 2024 | 41.94 | 42.05 | 41.41 | 41.77 | 1,154,207 | -0.10(-0.23%) |
Jan 17, 2024 | 42.12 | 42.15 | 41.57 | 41.87 | 1,529,243 | -0.40(-0.95%) |
Jan 16, 2024 | 42.56 | 42.68 | 42.23 | 42.27 | 1,290,350 | -0.20(-0.46%) |
Jan 12, 2024 | 42.39 | 42.50 | 42.08 | 42.46 | 1,135,977 | +0.42(+1.00%) |
Jan 11, 2024 | 42.09 | 42.24 | 41.87 | 42.04 | 1,424,489 | +0.03(+0.07%) |
Jan 10, 2024 | 42.05 | 42.27 | 41.91 | 42.01 | 1,289,949 | -0.04(-0.09%) |
Jan 09, 2024 | 42.03 | 42.07 | 41.66 | 42.05 | 1,181,428 | +0.06(+0.14%) |
Jan 08, 2024 | 41.96 | 42.04 | 41.59 | 41.99 | 1,195,397 | -0.14(-0.33%) |
Jan 05, 2024 | 41.90 | 42.38 | 41.90 | 42.13 | 1,456,619 | +0.29(+0.70%) |
Jan 04, 2024 | 42.24 | 42.51 | 41.82 | 41.84 | 1,924,723 | -0.25(-0.61%) |
Jan 03, 2024 | 41.81 | 42.30 | 41.69 | 42.09 | 1,836,260 | +0.38(+0.92%) |
Jan 02, 2024 | 41.83 | 41.95 | 41.52 | 41.71 | 1,727,612 | +0.04(+0.09%) |
Dec 29, 2023 | 41.80 | 41.84 | 41.62 | 41.67 | 965,323 | -0.06(-0.14%) |
Dec 28, 2023 | 41.59 | 41.91 | 41.49 | 41.73 | 1,018,038 | +0.03(+0.07%) |
Dec 27, 2023 | 41.75 | 41.80 | 41.51 | 41.70 | 982,943 | +0.01(+0.02%) |
Dec 26, 2023 | 41.73 | 41.88 | 41.57 | 41.69 | 823,268 | +0.13(+0.31%) |
Dec 22, 2023 | 41.79 | 42.07 | 41.55 | 41.56 | 850,020 | -0.20(-0.47%) |
Dec 21, 2023 | 41.54 | 42.04 | 41.54 | 41.76 | 1,783,743 | +0.28(+0.69%) |
Dec 20, 2023 | 41.74 | 41.92 | 41.47 | 41.47 | 1,565,719 | -0.17(-0.40%) |
Dec 19, 2023 | 41.37 | 41.74 | 41.31 | 41.64 | 1,290,181 | +0.29(+0.71%) |
Dec 18, 2023 | 41.38 | 41.68 | 41.22 | 41.35 | 1,521,074 | +0.19(+0.45%) |
Dec 15, 2023 | 41.63 | 41.63 | 40.96 | 41.16 | 2,736,984 | -0.37(-0.90%) |
Dec 14, 2023 | 41.36 | 41.92 | 41.34 | 41.53 | 2,058,841 | +0.56(+1.36%) |
Dec 13, 2023 | 40.40 | 41.07 | 40.24 | 40.97 | 2,044,938 | +0.53(+1.31%) |
Dec 12, 2023 | 40.66 | 40.67 | 40.24 | 40.44 | 1,801,216 | -0.34(-0.84%) |
Dec 11, 2023 | 41.42 | 41.50 | 40.74 | 40.79 | 2,017,238 | -0.66(-1.58%) |
Dec 08, 2023 | 41.61 | 41.76 | 41.41 | 41.44 | 1,542,677 | -0.09(-0.21%) |
Dec 07, 2023 | 41.95 | 42.14 | 41.43 | 41.53 | 1,259,945 | -0.35(-0.84%) |
Dec 06, 2023 | 42.78 | 42.84 | 41.87 | 41.89 | 1,500,815 | -0.91(-2.13%) |
Dec 05, 2023 | 43.12 | 43.27 | 42.70 | 42.80 | 1,066,823 | -0.47(-1.09%) |
Dec 04, 2023 | 43.23 | 43.48 | 43.06 | 43.27 | 1,351,870 | -0.15(-0.34%) |
Dec 01, 2023 | 43.16 | 43.54 | 43.07 | 43.41 | 2,201,086 | +0.24(+0.54%) |
Nov 30, 2023 | 42.72 | 43.25 | 42.66 | 43.18 | 2,332,022 | +0.60(+1.40%) |
Nov 29, 2023 | 42.38 | 42.76 | 42.19 | 42.58 | 1,385,411 | +0.41(+0.98%) |
Nov 28, 2023 | 42.25 | 42.32 | 41.98 | 42.17 | 1,228,059 | -0.02(-0.05%) |
Nov 27, 2023 | 42.24 | 42.37 | 41.96 | 42.19 | 1,238,926 | -0.15(-0.35%) |
Nov 24, 2023 | 42.20 | 42.56 | 42.18 | 42.34 | 474,405 | +0.17(+0.40%) |
Nov 22, 2023 | 41.65 | 42.22 | 41.47 | 42.17 | 1,120,690 | +0.27(+0.65%) |
Nov 21, 2023 | 41.76 | 42.10 | 41.63 | 41.90 | 1,723,633 | +0.03(+0.07%) |
Nov 20, 2023 | 41.99 | 42.12 | 41.72 | 41.87 | 1,096,376 | +0.02(+0.05%) |
Nov 17, 2023 | 41.03 | 41.92 | 41.03 | 41.85 | 1,722,187 | +0.94(+2.30%) |
Nov 16, 2023 | 41.36 | 41.43 | 40.82 | 40.91 | 1,230,160 | -0.51(-1.23%) |
Nov 15, 2023 | 41.30 | 41.79 | 41.26 | 41.41 | 1,755,117 | +0.07(+0.17%) |
Nov 14, 2023 | 41.28 | 41.43 | 40.86 | 41.35 | 1,577,311 | +0.55(+1.35%) |
Nov 13, 2023 | 40.70 | 40.90 | 40.44 | 40.80 | 1,794,233 | +0.24(+0.58%) |
Nov 10, 2023 | 40.58 | 40.88 | 40.50 | 40.56 | 1,617,777 | +0.15(+0.36%) |
Nov 09, 2023 | 40.88 | 40.88 | 40.37 | 40.42 | 1,525,705 | -0.08(-0.19%) |
Nov 08, 2023 | 41.07 | 41.13 | 40.40 | 40.49 | 2,074,080 | -0.80(-1.93%) |
Nov 07, 2023 | 41.26 | 41.31 | 41.02 | 41.29 | 1,661,217 | -0.30(-0.72%) |
Nov 06, 2023 | 42.06 | 42.13 | 41.56 | 41.59 | 1,583,838 | -0.36(-0.87%) |
Nov 03, 2023 | 41.96 | 41.99 | 41.41 | 41.95 | 1,413,527 | +0.17(+0.41%) |
Nov 02, 2023 | 40.73 | 41.82 | 40.66 | 41.78 | 2,389,924 | +1.26(+3.10%) |
Nov 01, 2023 | 40.36 | 40.78 | 39.85 | 40.52 | 1,972,530 | +0.26(+0.64%) |
Oct 31, 2023 | 40.02 | 40.49 | 39.86 | 40.26 | 1,625,001 | +0.21(+0.53%) |
Oct 30, 2023 | 40.10 | 40.34 | 39.74 | 40.05 | 1,345,390 | +0.01(+0.02%) |
Oct 27, 2023 | 40.50 | 40.56 | 39.95 | 40.04 | 1,622,315 | -0.35(-0.88%) |
Oct 26, 2023 | 40.58 | 40.71 | 40.23 | 40.40 | 1,763,206 | -0.32(-0.78%) |
Oct 25, 2023 | 40.81 | 41.03 | 40.66 | 40.71 | 1,014,084 | -0.06(-0.14%) |
Oct 24, 2023 | 40.83 | 41.00 | 40.55 | 40.77 | 2,722,702 | +0.00(+0.00%) |
Oct 23, 2023 | 40.91 | 41.06 | 40.66 | 40.77 | 1,358,394 | -0.34(-0.82%) |
Oct 20, 2023 | 41.34 | 41.42 | 41.06 | 41.11 | 1,332,300 | -0.25(-0.60%) |
Oct 19, 2023 | 41.30 | 41.58 | 41.03 | 41.36 | 1,430,780 | +0.12(+0.28%) |
Oct 18, 2023 | 41.14 | 41.45 | 41.07 | 41.24 | 1,259,427 | +0.21(+0.51%) |
Oct 17, 2023 | 40.89 | 41.21 | 40.89 | 41.03 | 1,152,109 | +0.06(+0.14%) |
Oct 16, 2023 | 40.85 | 41.08 | 40.63 | 40.97 | 1,524,501 | +0.30(+0.73%) |
Oct 13, 2023 | 40.58 | 40.86 | 40.48 | 40.68 | 1,183,458 | +0.30(+0.74%) |
Oct 12, 2023 | 40.36 | 40.42 | 40.01 | 40.38 | 1,065,792 | +0.11(+0.26%) |
Oct 11, 2023 | 40.23 | 40.56 | 40.10 | 40.27 | 1,486,599 | +0.05(+0.12%) |
Oct 10, 2023 | 40.12 | 40.47 | 40.00 | 40.23 | 1,288,452 | +0.16(+0.41%) |
Oct 09, 2023 | 39.64 | 40.06 | 39.58 | 40.06 | 1,111,639 | +0.88(+2.25%) |
Oct 06, 2023 | 38.99 | 39.46 | 38.81 | 39.18 | 1,606,215 | +0.11(+0.27%) |
Oct 05, 2023 | 38.61 | 39.10 | 38.59 | 39.07 | 2,050,054 | +0.22(+0.57%) |
Oct 04, 2023 | 39.12 | 39.21 | 38.41 | 38.85 | 1,757,218 | -0.43(-1.10%) |
Oct 03, 2023 | 39.77 | 39.82 | 39.05 | 39.28 | 2,252,737 | -0.62(-1.56%) |
Oct 02, 2023 | 40.47 | 40.49 | 39.82 | 39.91 | 2,859,183 | -0.59(-1.45%) |
Sep 29, 2023 | 40.67 | 40.79 | 40.34 | 40.49 | 1,404,932 | -0.14(-0.35%) |
Sep 28, 2023 | 40.49 | 40.70 | 40.35 | 40.64 | 1,869,948 | +0.11(+0.26%) |
Sep 27, 2023 | 40.38 | 40.73 | 40.32 | 40.53 | 1,422,141 | +0.42(+1.05%) |
Sep 26, 2023 | 40.52 | 40.58 | 40.05 | 40.11 | 1,707,081 | -0.60(-1.48%) |
Sep 25, 2023 | 40.15 | 40.77 | 40.49 | 40.71 | 3,687,410 | +0.41(+1.02%) |
Sep 22, 2023 | 40.68 | 41.13 | 40.23 | 40.30 | 7,652,782 | -0.20(-0.50%) |
Sep 21, 2023 | 40.81 | 40.97 | 40.47 | 40.50 | 2,932,834 | -0.25(-0.61%) |
Sep 20, 2023 | 40.32 | 41.21 | 40.32 | 40.75 | 2,312,380 | +0.25(+0.62%) |
Sep 19, 2023 | 40.30 | 40.58 | 40.17 | 40.50 | 2,450,040 | +0.30(+0.74%) |
Sep 18, 2023 | 39.96 | 40.23 | 39.78 | 40.21 | 1,022,133 | +0.28(+0.70%) |
Sep 15, 2023 | 40.11 | 40.20 | 39.88 | 39.93 | 1,782,408 | -0.18(-0.45%) |
Sep 14, 2023 | 40.11 | 40.19 | 40.01 | 40.11 | 712,140 | +0.25(+0.63%) |
Sep 13, 2023 | 39.97 | 40.06 | 39.68 | 39.86 | 1,008,169 | +0.04(+0.10%) |
Sep 12, 2023 | 39.54 | 39.99 | 39.54 | 39.82 | 1,010,923 | +0.38(+0.97%) |
Sep 11, 2023 | 39.72 | 39.87 | 39.28 | 39.44 | 1,302,294 | -0.11(-0.27%) |
Sep 08, 2023 | 39.60 | 39.69 | 39.43 | 39.54 | 1,712,416 | +0.18(+0.46%) |
Sep 07, 2023 | 39.14 | 39.49 | 39.10 | 39.36 | 1,677,014 | +0.20(+0.51%) |
Sep 06, 2023 | 40.07 | 40.07 | 39.11 | 39.16 | 1,104,967 | -0.87(-2.18%) |
Sep 05, 2023 | 39.99 | 40.30 | 39.99 | 40.03 | 1,650,095 | +0.03(+0.07%) |
Sep 01, 2023 | 39.69 | 40.00 | 39.69 | 40.00 | 962,743 | +0.54(+1.36%) |
Aug 31, 2023 | 39.68 | 39.71 | 39.47 | 39.47 | 946,352 | -0.06(-0.15%) |
Aug 30, 2023 | 39.52 | 39.72 | 39.47 | 39.52 | 1,339,712 | +0.02(+0.05%) |
Aug 29, 2023 | 39.34 | 39.51 | 39.20 | 39.51 | 1,860,831 | +0.16(+0.41%) |
Aug 28, 2023 | 39.18 | 39.49 | 39.16 | 39.34 | 1,642,668 | +0.24(+0.61%) |
Aug 25, 2023 | 39.04 | 39.28 | 38.87 | 39.10 | 1,099,594 | +0.20(+0.52%) |
Aug 24, 2023 | 38.93 | 39.28 | 38.74 | 38.90 | 700,047 | -0.13(-0.34%) |
Aug 23, 2023 | 39.12 | 39.15 | 38.74 | 39.04 | 1,365,725 | -0.14(-0.37%) |
Aug 22, 2023 | 39.24 | 39.36 | 39.03 | 39.18 | 602,903 | -0.04(-0.10%) |
Aug 21, 2023 | 39.25 | 39.32 | 38.99 | 39.22 | 1,031,230 | +0.07(+0.17%) |
Aug 18, 2023 | 38.57 | 39.16 | 38.47 | 39.15 | 1,336,329 | +0.44(+1.14%) |
Aug 17, 2023 | 38.80 | 38.91 | 38.68 | 38.71 | 1,405,923 | +0.13(+0.35%) |
Aug 16, 2023 | 38.45 | 38.76 | 38.43 | 38.57 | 1,398,312 | +0.02(+0.05%) |
Aug 15, 2023 | 38.84 | 38.89 | 38.50 | 38.56 | 1,799,868 | -0.44(-1.13%) |
Aug 14, 2023 | 39.17 | 39.17 | 38.78 | 39.00 | 1,107,388 | -0.12(-0.32%) |
Aug 11, 2023 | 38.64 | 39.13 | 38.63 | 39.12 | 938,217 | +0.49(+1.27%) |
Aug 10, 2023 | 38.85 | 39.02 | 38.55 | 38.63 | 1,382,281 | +0.09(+0.22%) |
Aug 09, 2023 | 38.67 | 38.95 | 38.38 | 38.55 | 1,269,066 | -0.19(-0.49%) |
Aug 08, 2023 | 38.54 | 38.83 | 38.34 | 38.73 | 1,244,865 | -0.06(-0.15%) |
Aug 07, 2023 | 38.60 | 38.87 | 38.55 | 38.79 | 1,554,345 | +0.33(+0.86%) |
Aug 04, 2023 | 38.75 | 38.97 | 38.44 | 38.46 | 1,371,957 | -0.23(-0.61%) |
Aug 03, 2023 | 38.64 | 38.88 | 38.32 | 38.70 | 1,374,680 | +0.03(+0.07%) |
Aug 02, 2023 | 38.87 | 38.87 | 38.35 | 38.67 | 1,285,072 | -0.36(-0.92%) |
Aug 01, 2023 | 39.07 | 39.12 | 38.56 | 39.03 | 1,777,917 | -0.20(-0.50%) |
Jul 31, 2023 | 39.02 | 39.27 | 39.02 | 39.22 | 883,576 | +0.32(+0.82%) |
Jul 28, 2023 | 38.77 | 39.00 | 38.56 | 38.90 | 1,044,002 | +0.31(+0.80%) |
Jul 27, 2023 | 39.03 | 39.07 | 38.58 | 38.59 | 825,528 | -0.26(-0.68%) |
Jul 26, 2023 | 38.94 | 39.09 | 38.80 | 38.86 | 971,042 | -0.01(-0.02%) |
Jul 25, 2023 | 39.06 | 39.08 | 38.87 | 38.87 | 847,060 | -0.11(-0.29%) |
Jul 24, 2023 | 38.60 | 39.14 | 38.58 | 38.98 | 1,020,525 | +0.46(+1.20%) |
Jul 21, 2023 | 38.54 | 38.64 | 38.37 | 38.52 | 1,154,696 | +0.07(+0.17%) |
Jul 20, 2023 | 38.33 | 38.48 | 38.29 | 38.45 | 955,826 | +0.29(+0.76%) |
Jul 19, 2023 | 38.16 | 38.35 | 38.15 | 38.16 | 740,489 | +0.09(+0.25%) |
Jul 18, 2023 | 37.77 | 38.27 | 37.72 | 38.07 | 1,000,528 | +0.34(+0.90%) |
Jul 17, 2023 | 37.63 | 37.82 | 37.62 | 37.73 | 702,498 | +0.11(+0.30%) |
Jul 14, 2023 | 38.16 | 38.16 | 37.58 | 37.62 | 868,270 | -0.49(-1.28%) |
Jul 13, 2023 | 37.94 | 38.22 | 37.81 | 38.10 | 1,151,948 | +0.22(+0.57%) |
Jul 12, 2023 | 37.90 | 37.94 | 37.70 | 37.89 | 1,209,100 | +0.21(+0.55%) |
Jul 11, 2023 | 37.53 | 37.76 | 37.46 | 37.68 | 1,029,017 | +0.29(+0.78%) |
Jul 10, 2023 | 37.31 | 37.53 | 37.26 | 37.39 | 872,260 | +0.10(+0.28%) |
Jul 07, 2023 | 36.89 | 37.40 | 36.83 | 37.29 | 1,049,285 | +0.43(+1.17%) |
Jul 06, 2023 | 36.98 | 37.00 | 36.55 | 36.85 | 751,308 | -0.26(-0.71%) |
Jul 05, 2023 | 37.25 | 37.25 | 36.94 | 37.12 | 1,111,954 | -0.12(-0.33%) |
Jul 03, 2023 | 36.96 | 37.33 | 36.93 | 37.24 | 595,513 | +0.38(+1.02%) |
Jun 30, 2023 | 36.93 | 37.17 | 36.77 | 36.86 | 992,696 | +0.07(+0.18%) |
Jun 29, 2023 | 36.54 | 36.80 | 36.49 | 36.80 | 880,793 | +0.32(+0.88%) |
Jun 28, 2023 | 36.07 | 36.48 | 35.99 | 36.48 | 910,197 | +0.36(+0.99%) |
Jun 27, 2023 | 36.11 | 36.17 | 35.94 | 36.12 | 640,146 | +0.07(+0.18%) |
Jun 26, 2023 | 35.68 | 36.22 | 35.68 | 36.05 | 842,365 | +0.38(+1.05%) |
Jun 23, 2023 | 35.67 | 35.89 | 35.57 | 35.68 | 870,253 | -0.29(-0.81%) |
Jun 22, 2023 | 36.19 | 36.21 | 35.83 | 35.97 | 993,055 | -0.29(-0.80%) |
Jun 21, 2023 | 36.20 | 36.57 | 36.17 | 36.26 | 762,799 | +0.00(+0.00%) |
Jun 20, 2023 | 36.67 | 36.68 | 36.13 | 36.26 | 1,091,098 | -0.39(-1.08%) |
Jun 16, 2023 | 36.59 | 36.84 | 36.57 | 36.66 | 2,999,476 | +0.09(+0.26%) |
Jun 15, 2023 | 36.11 | 36.60 | 36.06 | 36.56 | 1,310,048 | +1.57(+4.49%) |
May 08, 2023 | 35.47 | 35.55 | 34.77 | 34.99 | 1,376,422 | -0.26(-0.73%) |
May 05, 2023 | 34.98 | 35.32 | 34.90 | 35.25 | 1,750,203 | +0.63(+1.83%) |
May 04, 2023 | 34.99 | 35.10 | 34.35 | 34.62 | 1,801,216 | -0.32(-0.92%) |
May 03, 2023 | 35.07 | 35.35 | 34.85 | 34.94 | 1,749,316 | -0.32(-0.91%) |
May 02, 2023 | 35.83 | 35.83 | 34.73 | 35.26 | 2,448,516 | -0.64(-1.79%) |