Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 67.22 | 68.60 | 66.07 | 66.27 | 22,703,362 | -1.13(-1.68%) |
Apr 29, 2024 | 68.50 | 68.66 | 67.20 | 67.40 | 21,273,628 | -1.65(-2.39%) |
Apr 26, 2024 | 69.97 | 70.15 | 68.70 | 69.05 | 16,192,022 | -0.26(-0.38%) |
Apr 25, 2024 | 67.86 | 70.29 | 67.80 | 69.31 | 20,589,792 | -0.05(-0.07%) |
Apr 24, 2024 | 70.15 | 70.22 | 67.36 | 69.36 | 27,511,752 | -1.44(-2.03%) |
Apr 23, 2024 | 70.02 | 71.14 | 69.63 | 70.80 | 16,808,804 | +1.82(+2.64%) |
Apr 22, 2024 | 70.48 | 70.89 | 68.48 | 68.98 | 26,902,268 | -0.22(-0.32%) |
Apr 19, 2024 | 71.15 | 71.15 | 68.38 | 69.20 | 23,214,942 | -2.10(-2.95%) |
Apr 18, 2024 | 72.26 | 72.86 | 70.64 | 71.30 | 20,427,188 | -0.64(-0.89%) |
Apr 17, 2024 | 75.00 | 75.61 | 71.04 | 71.94 | 15,362,219 | -2.19(-2.95%) |
Apr 16, 2024 | 73.39 | 74.70 | 72.70 | 74.13 | 14,510,154 | +0.73(+0.99%) |
Apr 15, 2024 | 76.38 | 76.68 | 72.88 | 73.40 | 16,365,840 | -1.88(-2.50%) |
Apr 12, 2024 | 75.05 | 75.82 | 74.49 | 75.28 | 11,590,776 | -0.90(-1.18%) |
Apr 11, 2024 | 74.80 | 76.56 | 74.70 | 76.18 | 13,651,030 | +1.83(+2.46%) |
Apr 10, 2024 | 74.40 | 75.31 | 73.53 | 74.35 | 12,545,199 | -0.79(-1.05%) |
Apr 09, 2024 | 74.77 | 75.50 | 73.33 | 75.14 | 13,761,269 | +0.11(+0.15%) |
Apr 08, 2024 | 76.70 | 76.86 | 73.95 | 75.03 | 22,863,602 | -2.13(-2.76%) |
Apr 05, 2024 | 75.34 | 78.39 | 74.92 | 77.16 | 21,572,112 | +2.24(+2.99%) |
Apr 04, 2024 | 77.24 | 77.67 | 74.48 | 74.92 | 17,185,852 | -1.89(-2.46%) |
Apr 03, 2024 | 76.84 | 78.85 | 76.54 | 76.81 | 19,875,764 | -0.17(-0.22%) |
Apr 02, 2024 | 75.66 | 77.33 | 74.97 | 76.98 | 15,837,545 | +0.58(+0.76%) |
Apr 01, 2024 | 77.00 | 77.78 | 76.00 | 76.40 | 12,201,234 | -0.59(-0.77%) |
Mar 28, 2024 | 77.90 | 77.28 | 76.89 | 76.99 | 13,421,949 | -1.12(-1.43%) |
Mar 27, 2024 | 78.96 | 79.00 | 77.81 | 78.11 | 13,155,466 | +0.20(+0.26%) |
Mar 26, 2024 | 79.80 | 80.18 | 77.78 | 77.91 | 12,435,020 | -1.50(-1.89%) |
Mar 25, 2024 | 79.99 | 81.04 | 79.39 | 79.41 | 10,252,727 | -0.82(-1.02%) |
Mar 22, 2024 | 79.80 | 80.45 | 79.20 | 80.23 | 8,872,427 | -0.02(-0.02%) |
Mar 21, 2024 | 79.60 | 81.23 | 79.09 | 80.25 | 16,189,199 | +1.61(+2.05%) |
Mar 20, 2024 | 77.09 | 78.95 | 76.75 | 78.64 | 11,483,620 | +1.56(+2.02%) |
Mar 19, 2024 | 75.38 | 77.18 | 74.19 | 77.08 | 13,032,242 | +1.38(+1.82%) |
Mar 18, 2024 | 77.00 | 77.00 | 73.66 | 75.70 | 18,935,156 | -0.37(-0.49%) |
Mar 15, 2024 | 77.00 | 77.84 | 75.77 | 76.07 | 24,559,924 | -1.58(-2.03%) |
Mar 14, 2024 | 78.34 | 78.48 | 76.90 | 77.65 | 12,835,531 | -0.60(-0.77%) |
Mar 13, 2024 | 78.00 | 79.69 | 77.93 | 78.25 | 12,046,490 | -0.07(-0.09%) |
Mar 12, 2024 | 78.01 | 78.48 | 77.48 | 78.32 | 11,302,439 | +0.85(+1.10%) |
Mar 11, 2024 | 78.70 | 78.89 | 76.53 | 77.47 | 13,779,198 | -1.23(-1.56%) |
Mar 08, 2024 | 79.94 | 81.98 | 78.21 | 78.70 | 16,414,896 | -0.71(-0.89%) |
Mar 07, 2024 | 79.40 | 80.08 | 78.26 | 79.41 | 13,857,966 | +0.77(+0.98%) |
Mar 06, 2024 | 80.17 | 80.99 | 78.53 | 78.64 | 13,802,759 | -0.45(-0.57%) |
Mar 05, 2024 | 80.83 | 80.85 | 77.43 | 79.09 | 19,756,672 | -2.21(-2.72%) |
Mar 04, 2024 | 81.94 | 82.14 | 80.79 | 81.30 | 15,986,729 | +0.27(+0.33%) |
Mar 01, 2024 | 79.50 | 81.47 | 79.32 | 81.03 | 18,528,800 | +1.53(+1.92%) |
Feb 29, 2024 | 78.35 | 79.68 | 77.93 | 79.50 | 19,399,460 | +1.77(+2.28%) |
Feb 28, 2024 | 78.60 | 78.66 | 77.42 | 77.73 | 11,843,344 | -1.02(-1.30%) |
Feb 27, 2024 | 78.64 | 79.75 | 77.81 | 78.75 | 13,716,228 | +0.39(+0.50%) |
Feb 26, 2024 | 78.28 | 78.50 | 77.30 | 78.36 | 16,610,253 | +0.16(+0.20%) |
Feb 23, 2024 | 78.50 | 78.97 | 77.72 | 78.20 | 15,648,867 | +0.17(+0.22%) |
Feb 22, 2024 | 79.59 | 79.72 | 77.51 | 78.03 | 16,758,299 | +1.59(+2.08%) |
Feb 21, 2024 | 76.32 | 77.48 | 75.88 | 76.44 | 15,075,707 | -0.16(-0.21%) |
Feb 20, 2024 | 78.23 | 78.42 | 75.82 | 76.60 | 24,384,932 | -1.81(-2.31%) |
Feb 16, 2024 | 80.55 | 80.88 | 78.11 | 78.41 | 24,457,502 | -2.98(-3.66%) |
Feb 15, 2024 | 79.00 | 81.86 | 78.28 | 81.39 | 40,375,280 | +2.24(+2.83%) |
Feb 14, 2024 | 74.60 | 79.20 | 74.31 | 79.15 | 69,832,792 | +10.16(+14.73%) |
Feb 13, 2024 | 67.89 | 69.55 | 66.71 | 68.99 | 22,823,694 | -0.13(-0.19%) |
Feb 12, 2024 | 71.00 | 71.38 | 68.74 | 69.12 | 19,532,868 | -1.79(-2.52%) |
Feb 09, 2024 | 71.43 | 72.04 | 69.69 | 70.91 | 20,937,296 | -0.70(-0.98%) |
Feb 08, 2024 | 71.93 | 73.04 | 71.19 | 71.61 | 21,571,052 | +0.96(+1.36%) |
Feb 07, 2024 | 67.60 | 71.90 | 67.24 | 70.65 | 43,346,560 | +0.18(+0.26%) |
Feb 06, 2024 | 69.06 | 70.68 | 68.44 | 70.47 | 34,496,224 | +1.48(+2.15%) |
Feb 05, 2024 | 68.24 | 69.99 | 67.86 | 68.99 | 26,053,628 | +0.92(+1.35%) |
Feb 02, 2024 | 66.98 | 68.25 | 66.51 | 68.07 | 18,671,810 | +1.34(+2.01%) |
Feb 01, 2024 | 66.12 | 66.85 | 65.59 | 66.73 | 12,491,148 | +1.46(+2.24%) |
Jan 31, 2024 | 65.70 | 66.25 | 64.84 | 65.27 | 17,028,188 | -1.57(-2.35%) |
Jan 30, 2024 | 66.90 | 67.69 | 66.22 | 66.84 | 17,645,896 | -0.14(-0.21%) |
Jan 29, 2024 | 65.60 | 67.10 | 65.56 | 66.98 | 15,892,296 | +1.46(+2.23%) |
Jan 26, 2024 | 65.65 | 66.05 | 65.29 | 65.52 | 13,099,631 | -0.48(-0.73%) |
Jan 25, 2024 | 64.28 | 66.03 | 63.71 | 66.00 | 21,952,044 | +2.24(+3.51%) |
Jan 24, 2024 | 64.00 | 64.40 | 63.22 | 63.76 | 17,280,530 | -0.56(-0.87%) |
Jan 23, 2024 | 64.50 | 64.81 | 63.69 | 64.32 | 13,656,065 | -0.23(-0.36%) |
Jan 22, 2024 | 65.44 | 65.61 | 64.15 | 64.55 | 17,846,350 | -0.56(-0.86%) |
Jan 19, 2024 | 64.90 | 65.39 | 64.41 | 65.11 | 20,339,452 | +0.23(+0.35%) |
Jan 18, 2024 | 64.00 | 65.00 | 63.38 | 64.88 | 24,135,960 | +1.76(+2.79%) |
Jan 17, 2024 | 62.95 | 63.41 | 61.68 | 63.12 | 19,965,940 | -0.53(-0.83%) |
Jan 16, 2024 | 63.00 | 64.00 | 62.92 | 63.65 | 19,507,398 | +0.45(+0.71%) |
Jan 12, 2024 | 63.20 | 64.92 | 63.00 | 63.20 | 26,422,636 | -0.27(-0.43%) |
Jan 11, 2024 | 62.99 | 63.61 | 61.86 | 63.47 | 28,995,514 | +1.06(+1.70%) |
Jan 10, 2024 | 60.28 | 62.61 | 60.28 | 62.41 | 30,779,668 | +2.11(+3.50%) |
Jan 09, 2024 | 58.50 | 60.54 | 58.45 | 60.30 | 22,404,468 | +1.29(+2.19%) |
Jan 08, 2024 | 58.09 | 59.16 | 57.85 | 59.01 | 21,208,044 | +1.43(+2.48%) |
Jan 05, 2024 | 58.11 | 58.51 | 57.22 | 57.58 | 17,886,286 | -0.22(-0.38%) |
Jan 04, 2024 | 58.25 | 58.98 | 57.73 | 57.80 | 20,403,908 | -0.45(-0.77%) |
Jan 03, 2024 | 57.48 | 58.90 | 57.36 | 58.25 | 31,889,560 | -0.13(-0.22%) |
Jan 02, 2024 | 60.73 | 60.91 | 57.93 | 58.38 | 41,960,136 | -3.19(-5.18%) |
Dec 29, 2023 | 62.36 | 63.14 | 61.30 | 61.57 | 21,615,436 | -1.57(-2.49%) |
Dec 28, 2023 | 63.45 | 63.53 | 62.84 | 63.14 | 13,791,979 | -0.14(-0.22%) |
Dec 27, 2023 | 62.00 | 63.43 | 62.00 | 63.28 | 20,797,298 | +1.30(+2.10%) |
Dec 26, 2023 | 61.71 | 62.20 | 61.31 | 61.98 | 16,081,557 | +0.27(+0.44%) |
Dec 22, 2023 | 61.70 | 62.23 | 61.28 | 61.71 | 14,715,649 | +0.25(+0.41%) |
Dec 21, 2023 | 61.24 | 61.76 | 60.83 | 61.46 | 19,995,004 | +0.78(+1.29%) |
Dec 20, 2023 | 61.49 | 62.28 | 60.62 | 60.68 | 28,261,188 | -1.44(-2.32%) |
Dec 19, 2023 | 61.88 | 62.70 | 61.69 | 62.12 | 26,807,886 | +0.39(+0.63%) |
Dec 18, 2023 | 62.01 | 62.49 | 61.33 | 61.73 | 28,622,596 | -0.13(-0.21%) |
Dec 15, 2023 | 62.16 | 63.53 | 61.41 | 61.86 | 371,279,520 | -0.64(-1.02%) |
Dec 14, 2023 | 62.01 | 62.81 | 60.61 | 62.50 | 44,799,532 | +0.53(+0.86%) |
Dec 13, 2023 | 62.71 | 62.88 | 61.45 | 61.97 | 41,030,716 | -0.75(-1.20%) |
Dec 12, 2023 | 62.06 | 63.02 | 61.83 | 62.72 | 27,138,254 | +0.26(+0.42%) |
Dec 11, 2023 | 61.53 | 62.99 | 60.94 | 62.46 | 30,374,174 | +0.76(+1.23%) |
Dec 08, 2023 | 60.51 | 62.25 | 60.51 | 61.70 | 28,852,118 | +0.72(+1.18%) |
Dec 07, 2023 | 59.67 | 60.99 | 59.52 | 60.98 | 34,401,724 | +1.23(+2.06%) |
Dec 06, 2023 | 58.37 | 59.98 | 58.36 | 59.75 | 33,923,732 | +1.78(+3.07%) |
Dec 05, 2023 | 58.01 | 58.66 | 57.70 | 57.97 | 39,142,792 | -0.66(-1.13%) |
Dec 04, 2023 | 60.01 | 60.92 | 58.57 | 58.63 | 85,461,848 | +1.28(+2.23%) |
Dec 01, 2023 | 56.67 | 57.87 | 56.25 | 57.35 | 28,572,718 | +0.97(+1.72%) |
Nov 30, 2023 | 56.61 | 56.77 | 55.53 | 56.38 | 32,748,172 | -0.02(-0.04%) |
Nov 29, 2023 | 56.49 | 57.13 | 56.15 | 56.40 | 23,492,392 | +0.19(+0.34%) |
Nov 28, 2023 | 55.98 | 56.45 | 55.69 | 56.21 | 20,564,868 | +0.15(+0.27%) |
Nov 27, 2023 | 55.47 | 56.45 | 55.29 | 56.06 | 19,096,252 | +0.74(+1.34%) |
Nov 24, 2023 | 55.15 | 55.94 | 55.07 | 55.32 | 10,696,847 | -0.05(-0.09%) |
Nov 22, 2023 | 55.10 | 55.82 | 54.96 | 55.37 | 18,467,676 | +0.52(+0.95%) |
Nov 21, 2023 | 54.23 | 55.08 | 53.89 | 54.85 | 34,291,152 | +0.10(+0.18%) |
Nov 20, 2023 | 53.83 | 55.35 | 53.76 | 54.75 | 28,511,942 | +0.31(+0.57%) |
Nov 17, 2023 | 54.13 | 54.51 | 54.01 | 54.44 | 16,122,440 | +0.02(+0.04%) |
Nov 16, 2023 | 53.50 | 54.51 | 53.15 | 54.42 | 20,797,782 | +0.66(+1.23%) |
Nov 15, 2023 | 53.92 | 54.26 | 53.16 | 53.76 | 22,413,412 | -0.12(-0.22%) |
Nov 14, 2023 | 52.90 | 54.31 | 52.39 | 53.88 | 30,614,470 | +1.64(+3.14%) |
Nov 13, 2023 | 51.17 | 52.42 | 50.72 | 52.24 | 21,015,248 | +0.66(+1.28%) |
Nov 10, 2023 | 50.01 | 52.10 | 49.90 | 51.58 | 27,238,624 | +1.53(+3.06%) |
Nov 09, 2023 | 49.30 | 50.68 | 49.02 | 50.05 | 29,963,018 | +0.55(+1.11%) |
Nov 08, 2023 | 50.04 | 50.30 | 48.90 | 49.50 | 37,716,624 | -0.42(-0.84%) |
Nov 07, 2023 | 47.00 | 50.04 | 46.68 | 49.92 | 81,343,600 | +1.78(+3.70%) |
Nov 06, 2023 | 47.94 | 48.30 | 47.43 | 48.14 | 27,678,144 | +0.39(+0.82%) |
Nov 03, 2023 | 46.92 | 48.15 | 46.63 | 47.75 | 22,060,554 | +1.27(+2.73%) |
Nov 02, 2023 | 45.35 | 46.86 | 45.25 | 46.48 | 25,811,038 | +2.65(+6.05%) |
Nov 01, 2023 | 43.25 | 44.00 | 42.91 | 43.83 | 18,983,318 | +0.55(+1.27%) |
Oct 31, 2023 | 42.82 | 43.53 | 42.20 | 43.28 | 18,412,684 | +0.55(+1.29%) |
Oct 30, 2023 | 42.01 | 43.00 | 42.01 | 42.73 | 21,313,012 | +1.50(+3.64%) |
Oct 27, 2023 | 41.21 | 42.15 | 40.80 | 41.23 | 17,098,584 | +0.61(+1.50%) |
Oct 26, 2023 | 42.14 | 42.30 | 40.09 | 40.62 | 23,430,380 | -1.73(-4.09%) |
Oct 25, 2023 | 43.30 | 43.49 | 42.06 | 42.35 | 16,485,639 | -1.84(-4.16%) |
Oct 24, 2023 | 43.50 | 44.33 | 43.38 | 44.19 | 17,564,536 | +1.15(+2.67%) |
Oct 23, 2023 | 42.53 | 43.97 | 42.25 | 43.04 | 11,269,446 | +0.08(+0.19%) |
Oct 20, 2023 | 42.72 | 43.35 | 42.26 | 42.96 | 13,966,114 | +0.24(+0.56%) |
Oct 19, 2023 | 43.02 | 43.27 | 42.19 | 42.72 | 16,085,379 | -0.28(-0.65%) |
Oct 18, 2023 | 43.90 | 44.20 | 42.91 | 43.00 | 15,381,480 | -1.38(-3.11%) |
Oct 17, 2023 | 44.41 | 45.26 | 44.05 | 44.38 | 17,333,388 | -0.33(-0.74%) |
Oct 16, 2023 | 43.76 | 45.00 | 43.47 | 44.71 | 20,445,820 | +1.23(+2.83%) |
Oct 13, 2023 | 45.82 | 46.29 | 42.70 | 43.48 | 28,215,826 | -2.47(-5.38%) |
Oct 12, 2023 | 46.54 | 47.04 | 45.60 | 45.95 | 15,978,311 | -0.69(-1.48%) |
Oct 11, 2023 | 46.90 | 47.21 | 46.27 | 46.64 | 12,984,528 | +0.01(+0.02%) |
Oct 10, 2023 | 45.75 | 47.27 | 45.55 | 46.63 | 14,536,866 | +1.18(+2.60%) |
Oct 09, 2023 | 45.15 | 45.60 | 44.58 | 45.45 | 11,421,206 | -0.33(-0.72%) |
Oct 06, 2023 | 44.06 | 45.95 | 44.06 | 45.78 | 14,830,574 | +1.17(+2.62%) |
Oct 05, 2023 | 44.84 | 44.93 | 43.65 | 44.61 | 14,512,347 | -0.33(-0.73%) |
Oct 04, 2023 | 44.79 | 45.48 | 44.18 | 44.94 | 12,473,073 | +0.43(+0.97%) |
Oct 03, 2023 | 45.36 | 45.60 | 44.33 | 44.51 | 11,033,960 | -1.17(-2.56%) |
Oct 02, 2023 | 45.57 | 46.29 | 45.10 | 45.68 | 15,174,769 | -0.31(-0.67%) |
Sep 29, 2023 | 46.75 | 46.92 | 45.85 | 45.99 | 14,249,750 | -0.15(-0.33%) |
Sep 28, 2023 | 44.92 | 46.58 | 44.92 | 46.14 | 22,198,778 | +1.00(+2.22%) |
Sep 27, 2023 | 44.51 | 45.47 | 44.44 | 45.14 | 16,832,898 | +0.87(+1.97%) |
Sep 26, 2023 | 44.50 | 45.39 | 44.05 | 44.27 | 11,279,779 | -0.64(-1.43%) |
Sep 25, 2023 | 44.14 | 44.98 | 44.62 | 44.91 | 9,174,453 | +0.50(+1.13%) |
Sep 22, 2023 | 45.16 | 45.34 | 44.03 | 44.41 | 16,158,696 | -0.19(-0.43%) |
Sep 21, 2023 | 45.79 | 45.79 | 43.93 | 44.60 | 27,874,112 | -1.95(-4.19%) |
Sep 20, 2023 | 46.87 | 47.54 | 46.40 | 46.55 | 22,577,708 | -1.04(-2.19%) |
Sep 19, 2023 | 46.40 | 47.76 | 46.21 | 47.59 | 19,185,736 | +1.08(+2.32%) |
Sep 18, 2023 | 47.30 | 47.35 | 46.48 | 46.51 | 15,020,859 | -1.01(-2.13%) |
Sep 15, 2023 | 48.19 | 48.49 | 47.27 | 47.52 | 16,130,143 | -0.80(-1.66%) |
Sep 14, 2023 | 48.63 | 48.70 | 47.80 | 48.32 | 13,064,367 | +0.16(+0.33%) |
Sep 13, 2023 | 47.51 | 48.36 | 47.28 | 48.16 | 12,809,698 | +0.24(+0.50%) |
Sep 12, 2023 | 48.34 | 49.19 | 47.90 | 47.92 | 18,801,204 | -1.02(-2.08%) |
Sep 11, 2023 | 47.74 | 48.97 | 47.65 | 48.94 | 18,993,276 | +1.70(+3.60%) |
Sep 08, 2023 | 46.34 | 47.25 | 46.27 | 47.24 | 15,965,239 | +0.97(+2.10%) |
Sep 07, 2023 | 45.50 | 46.68 | 45.25 | 46.27 | 14,969,955 | +0.37(+0.81%) |
Sep 06, 2023 | 46.34 | 46.85 | 45.61 | 45.90 | 14,260,937 | -0.65(-1.40%) |
Sep 05, 2023 | 46.87 | 47.14 | 46.30 | 46.55 | 16,457,009 | -0.49(-1.04%) |
Sep 01, 2023 | 47.51 | 47.70 | 46.83 | 47.04 | 14,614,493 | -0.19(-0.40%) |
Aug 31, 2023 | 46.69 | 47.57 | 46.52 | 47.23 | 19,509,356 | +0.72(+1.55%) |
Aug 30, 2023 | 45.35 | 46.75 | 45.30 | 46.51 | 19,862,288 | +1.16(+2.56%) |
Aug 29, 2023 | 44.21 | 45.59 | 44.12 | 45.35 | 11,332,062 | +1.20(+2.72%) |
Aug 28, 2023 | 44.11 | 44.52 | 43.71 | 44.15 | 10,420,685 | +0.19(+0.43%) |
Aug 25, 2023 | 44.71 | 44.84 | 43.08 | 43.96 | 19,136,156 | -0.72(-1.61%) |
Aug 24, 2023 | 45.24 | 45.72 | 44.64 | 44.68 | 18,126,346 | -0.46(-1.02%) |
Aug 23, 2023 | 44.00 | 45.62 | 44.00 | 45.14 | 14,620,087 | +0.79(+1.78%) |
Aug 22, 2023 | 44.94 | 45.18 | 44.02 | 44.35 | 13,598,970 | -0.28(-0.63%) |
Aug 21, 2023 | 44.98 | 45.30 | 44.01 | 44.63 | 15,401,192 | -0.06(-0.13%) |
Aug 18, 2023 | 43.27 | 44.84 | 43.19 | 44.69 | 17,137,998 | +0.72(+1.64%) |
Aug 17, 2023 | 44.18 | 44.86 | 43.91 | 43.97 | 21,653,688 | +0.32(+0.73%) |
Aug 16, 2023 | 43.98 | 44.33 | 43.40 | 43.65 | 14,973,628 | -0.43(-0.98%) |
Aug 15, 2023 | 44.70 | 44.88 | 44.01 | 44.08 | 13,401,998 | -0.77(-1.72%) |
Aug 14, 2023 | 43.50 | 44.88 | 42.95 | 44.85 | 15,834,907 | +1.14(+2.61%) |
Aug 11, 2023 | 44.00 | 44.30 | 43.31 | 43.71 | 16,181,154 | -0.89(-2.00%) |
Aug 10, 2023 | 44.13 | 45.18 | 44.09 | 44.60 | 16,905,760 | +0.49(+1.11%) |
Aug 09, 2023 | 45.25 | 45.46 | 43.84 | 44.11 | 20,108,704 | -1.05(-2.33%) |
Aug 08, 2023 | 44.50 | 45.24 | 44.09 | 45.16 | 14,738,359 | +0.21(+0.47%) |
Aug 07, 2023 | 45.01 | 45.53 | 44.38 | 44.95 | 22,115,840 | -0.25(-0.55%) |
Aug 04, 2023 | 46.00 | 46.38 | 45.02 | 45.20 | 25,657,652 | -0.71(-1.55%) |
Aug 03, 2023 | 46.22 | 47.85 | 45.79 | 45.91 | 25,304,852 | -1.05(-2.24%) |
Aug 02, 2023 | 46.06 | 47.70 | 45.67 | 46.96 | 36,398,616 | +0.31(+0.66%) |
Aug 01, 2023 | 48.67 | 49.03 | 46.01 | 46.65 | 82,205,976 | -2.81(-5.68%) |
Jul 31, 2023 | 48.85 | 49.49 | 48.15 | 49.46 | 38,629,216 | +1.32(+2.74%) |
Jul 28, 2023 | 47.14 | 48.43 | 46.71 | 48.14 | 17,154,650 | +1.53(+3.28%) |
Jul 27, 2023 | 48.00 | 48.09 | 46.35 | 46.61 | 18,000,476 | -0.70(-1.48%) |
Jul 26, 2023 | 47.05 | 47.55 | 46.62 | 47.31 | 16,660,531 | +0.14(+0.30%) |
Jul 25, 2023 | 47.20 | 47.73 | 46.93 | 47.17 | 14,184,050 | -0.15(-0.32%) |
Jul 24, 2023 | 47.06 | 47.55 | 46.84 | 47.32 | 16,668,487 | +0.09(+0.19%) |
Jul 21, 2023 | 46.55 | 47.34 | 46.28 | 47.23 | 20,181,272 | +0.66(+1.42%) |
Jul 20, 2023 | 46.07 | 47.50 | 45.86 | 46.57 | 23,079,740 | -0.55(-1.17%) |
Jul 19, 2023 | 47.10 | 47.90 | 46.55 | 47.12 | 21,978,720 | -0.29(-0.61%) |
Jul 18, 2023 | 45.34 | 47.75 | 45.34 | 47.41 | 42,615,388 | +1.90(+4.17%) |
Jul 17, 2023 | 44.68 | 45.65 | 44.50 | 45.51 | 21,931,688 | +0.76(+1.70%) |
Jul 14, 2023 | 45.90 | 46.40 | 44.56 | 44.75 | 22,064,820 | -0.89(-1.95%) |
Jul 13, 2023 | 45.21 | 45.94 | 44.62 | 45.64 | 21,187,816 | +1.12(+2.52%) |
Jul 12, 2023 | 45.00 | 45.22 | 43.97 | 44.52 | 21,825,376 | +0.16(+0.36%) |
Jul 11, 2023 | 42.10 | 44.67 | 41.75 | 44.36 | 32,143,244 | +1.58(+3.69%) |
Jul 10, 2023 | 42.58 | 43.20 | 42.44 | 42.78 | 15,853,335 | -0.13(-0.30%) |
Jul 07, 2023 | 42.07 | 43.12 | 41.94 | 42.91 | 14,968,415 | +0.80(+1.90%) |
Jul 06, 2023 | 42.99 | 43.00 | 41.87 | 42.11 | 18,042,462 | -1.55(-3.55%) |
Jul 05, 2023 | 42.89 | 43.88 | 42.89 | 43.66 | 15,728,628 | +0.57(+1.32%) |
Jul 03, 2023 | 43.17 | 43.40 | 42.58 | 43.09 | 7,578,094 | -0.08(-0.19%) |
Jun 30, 2023 | 43.11 | 43.43 | 42.92 | 43.17 | 17,589,248 | +0.59(+1.39%) |
Jun 29, 2023 | 44.09 | 44.28 | 42.11 | 42.58 | 28,587,612 | -1.66(-3.75%) |
Jun 28, 2023 | 43.50 | 45.24 | 43.32 | 44.24 | 28,182,924 | +0.41(+0.94%) |
Jun 27, 2023 | 44.69 | 44.83 | 43.75 | 43.83 | 29,640,658 | -0.59(-1.33%) |
Jun 26, 2023 | 43.75 | 45.04 | 43.68 | 44.42 | 33,682,344 | +1.08(+2.49%) |
Jun 23, 2023 | 42.59 | 43.76 | 42.33 | 43.34 | 23,258,864 | +0.53(+1.24%) |
Jun 22, 2023 | 42.30 | 43.87 | 42.21 | 42.81 | 19,530,028 | +0.15(+0.35%) |
Jun 21, 2023 | 42.50 | 43.22 | 41.77 | 42.66 | 21,913,008 | +0.49(+1.16%) |
Jun 20, 2023 | 42.77 | 43.47 | 42.02 | 42.17 | 19,950,990 | -1.35(-3.10%) |
Jun 16, 2023 | 43.07 | 43.66 | 42.53 | 43.52 | 27,986,372 | +0.16(+0.37%) |
Jun 15, 2023 | 41.02 | 43.75 | 40.94 | 43.36 | 41,473,344 | +2.09(+5.06%) |
Jun 14, 2023 | 41.30 | 41.59 | 40.57 | 41.27 | 15,071,798 | -0.14(-0.34%) |
Jun 13, 2023 | 41.75 | 41.83 | 40.89 | 41.41 | 16,656,542 | -0.33(-0.79%) |
Jun 12, 2023 | 41.26 | 41.74 | 41.06 | 41.74 | 16,007,047 | +0.75(+1.83%) |
Jun 09, 2023 | 40.05 | 41.00 | 40.02 | 40.99 | 21,980,688 | +0.73(+1.81%) |
Jun 08, 2023 | 39.18 | 40.63 | 39.04 | 40.26 | 20,298,748 | +1.27(+3.26%) |
Jun 07, 2023 | 40.24 | 40.25 | 38.61 | 38.99 | 23,647,144 | -1.26(-3.13%) |
Jun 06, 2023 | 40.25 | 40.73 | 39.93 | 40.25 | 14,568,708 | -0.17(-0.42%) |
Jun 05, 2023 | 39.53 | 40.79 | 39.46 | 40.42 | 25,713,068 | +0.69(+1.74%) |
Jun 02, 2023 | 39.00 | 39.89 | 39.00 | 39.73 | 21,218,962 | +1.25(+3.25%) |
Jun 01, 2023 | 37.50 | 38.50 | 37.27 | 38.48 | 17,104,610 | +0.55(+1.45%) |
May 31, 2023 | 37.25 | 38.05 | 37.07 | 37.93 | 34,504,216 | +0.37(+0.99%) |
May 30, 2023 | 38.73 | 39.06 | 37.56 | 37.56 | 18,137,988 | -0.89(-2.31%) |
May 26, 2023 | 38.24 | 38.76 | 38.22 | 38.45 | 14,438,777 | +0.50(+1.32%) |
May 25, 2023 | 38.48 | 38.59 | 37.52 | 37.95 | 18,633,520 | -0.01(-0.03%) |
May 24, 2023 | 38.05 | 38.66 | 37.77 | 37.96 | 22,079,908 | -0.70(-1.81%) |
May 23, 2023 | 38.99 | 39.65 | 38.51 | 38.66 | 18,675,192 | -0.51(-1.30%) |
May 22, 2023 | 39.13 | 40.50 | 39.08 | 39.17 | 27,569,124 | -0.01(-0.03%) |
May 19, 2023 | 39.25 | 39.49 | 38.91 | 39.18 | 19,785,502 | -0.07(-0.18%) |
May 18, 2023 | 37.98 | 39.49 | 37.76 | 39.25 | 27,827,442 | +1.41(+3.73%) |
May 17, 2023 | 37.73 | 37.95 | 37.36 | 37.84 | 19,525,244 | +0.40(+1.07%) |
May 16, 2023 | 37.93 | 38.15 | 37.44 | 37.44 | 21,842,886 | -0.70(-1.84%) |
May 15, 2023 | 38.34 | 38.46 | 37.99 | 38.14 | 17,822,172 | -0.31(-0.81%) |
May 12, 2023 | 38.64 | 39.23 | 38.20 | 38.45 | 21,649,998 | +0.03(+0.08%) |
May 11, 2023 | 38.64 | 39.18 | 38.34 | 38.42 | 16,513,158 | -0.37(-0.95%) |
May 10, 2023 | 38.60 | 38.95 | 38.17 | 38.79 | 19,527,016 | +0.60(+1.57%) |
May 09, 2023 | 38.49 | 38.58 | 37.91 | 38.19 | 19,389,948 | -0.64(-1.65%) |
May 08, 2023 | 37.82 | 38.93 | 37.48 | 38.83 | 30,982,940 | +1.08(+2.86%) |
May 05, 2023 | 37.48 | 37.95 | 36.87 | 37.75 | 24,706,736 | +0.26(+0.69%) |
May 04, 2023 | 37.48 | 37.80 | 36.69 | 37.49 | 44,813,432 | -0.35(-0.92%) |
May 03, 2023 | 36.75 | 38.35 | 36.35 | 37.84 | 68,555,696 | +1.32(+3.61%) |
May 02, 2023 | 35.02 | 36.62 | 34.23 | 36.52 | 102,973,032 | +3.78(+11.55%) |