Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.44 | 50.64 | 49.90 | 50.36 | 1,160,063 | +0.10(+0.20%) |
May 30, 2024 | 50.05 | 50.66 | 49.70 | 50.26 | 809,968 | +0.37(+0.74%) |
May 29, 2024 | 49.72 | 49.95 | 49.48 | 49.89 | 589,429 | -0.41(-0.82%) |
May 28, 2024 | 50.75 | 50.89 | 49.81 | 50.30 | 883,383 | -0.45(-0.89%) |
May 24, 2024 | 50.30 | 50.84 | 50.05 | 50.75 | 540,385 | +0.84(+1.68%) |
May 23, 2024 | 51.16 | 51.16 | 49.87 | 49.91 | 599,619 | -1.25(-2.44%) |
May 22, 2024 | 52.62 | 52.86 | 51.13 | 51.16 | 687,574 | -1.67(-3.16%) |
May 21, 2024 | 52.71 | 52.95 | 52.42 | 52.83 | 942,669 | +0.09(+0.17%) |
May 20, 2024 | 52.22 | 52.83 | 51.95 | 52.74 | 1,071,656 | +0.46(+0.88%) |
May 17, 2024 | 52.00 | 52.48 | 51.84 | 52.28 | 1,343,517 | +0.36(+0.69%) |
May 16, 2024 | 52.03 | 52.27 | 51.54 | 51.92 | 1,549,466 | -0.11(-0.21%) |
May 15, 2024 | 52.50 | 52.55 | 52.00 | 52.03 | 722,943 | +0.07(+0.13%) |
May 14, 2024 | 51.74 | 52.29 | 51.45 | 51.96 | 1,041,400 | +0.55(+1.07%) |
May 13, 2024 | 51.82 | 51.82 | 51.17 | 51.41 | 934,252 | -0.12(-0.23%) |
May 10, 2024 | 52.68 | 52.73 | 51.45 | 51.53 | 1,163,143 | -1.08(-2.05%) |
May 09, 2024 | 50.72 | 52.87 | 50.49 | 52.61 | 1,495,332 | +0.48(+0.92%) |
May 08, 2024 | 52.01 | 52.45 | 51.55 | 52.13 | 1,110,240 | -0.02(-0.04%) |
May 07, 2024 | 52.06 | 53.14 | 52.01 | 52.15 | 1,477,841 | +0.17(+0.33%) |
May 06, 2024 | 51.98 | 52.25 | 51.71 | 51.98 | 1,048,953 | +0.46(+0.89%) |
May 03, 2024 | 51.89 | 52.19 | 51.50 | 51.52 | 606,361 | +0.51(+1.00%) |
May 02, 2024 | 50.64 | 51.03 | 49.95 | 51.01 | 633,404 | +0.87(+1.74%) |
May 01, 2024 | 49.76 | 50.87 | 49.68 | 50.14 | 632,407 | +0.64(+1.29%) |
Apr 30, 2024 | 50.17 | 50.34 | 49.47 | 49.50 | 707,232 | -1.06(-2.10%) |
Apr 29, 2024 | 50.90 | 51.31 | 50.52 | 50.56 | 769,270 | +0.17(+0.34%) |
Apr 26, 2024 | 50.06 | 50.69 | 49.97 | 50.39 | 1,446,773 | +0.51(+1.02%) |
Apr 25, 2024 | 50.18 | 50.24 | 48.79 | 49.88 | 1,290,260 | -0.76(-1.50%) |
Apr 24, 2024 | 50.49 | 50.80 | 50.19 | 50.64 | 979,496 | -0.21(-0.41%) |
Apr 23, 2024 | 49.39 | 50.85 | 49.31 | 50.85 | 1,080,588 | +1.41(+2.85%) |
Apr 22, 2024 | 49.02 | 49.67 | 48.53 | 49.44 | 813,301 | +0.67(+1.37%) |
Apr 19, 2024 | 47.63 | 48.86 | 47.53 | 48.77 | 1,087,978 | +1.19(+2.50%) |
Apr 18, 2024 | 47.28 | 47.67 | 47.20 | 47.58 | 1,126,868 | +0.56(+1.19%) |
Apr 17, 2024 | 47.15 | 47.53 | 46.85 | 47.02 | 1,279,767 | -0.09(-0.19%) |
Apr 16, 2024 | 47.96 | 47.97 | 47.08 | 47.11 | 1,656,429 | -1.06(-2.20%) |
Apr 15, 2024 | 49.03 | 49.17 | 47.79 | 48.17 | 1,391,443 | -0.44(-0.91%) |
Apr 12, 2024 | 48.36 | 49.02 | 48.27 | 48.61 | 1,282,782 | +0.09(+0.19%) |
Apr 11, 2024 | 48.10 | 49.26 | 47.75 | 48.52 | 3,105,160 | +0.24(+0.50%) |
Apr 10, 2024 | 51.09 | 51.09 | 47.66 | 48.28 | 3,178,432 | -4.50(-8.53%) |
Apr 09, 2024 | 53.25 | 53.46 | 52.56 | 52.78 | 1,600,593 | -0.17(-0.32%) |
Apr 08, 2024 | 52.56 | 53.09 | 52.42 | 52.95 | 1,041,061 | +0.52(+0.99%) |
Apr 05, 2024 | 52.27 | 52.71 | 51.77 | 52.43 | 869,192 | +0.15(+0.29%) |
Apr 04, 2024 | 53.05 | 53.96 | 51.99 | 52.28 | 1,745,924 | -0.32(-0.61%) |
Apr 03, 2024 | 51.85 | 52.92 | 51.70 | 52.60 | 1,336,122 | +0.59(+1.13%) |
Apr 02, 2024 | 52.65 | 52.69 | 51.73 | 52.01 | 1,193,014 | -0.90(-1.70%) |
Apr 01, 2024 | 53.00 | 53.09 | 52.60 | 52.91 | 2,426,643 | -0.19(-0.36%) |
Mar 28, 2024 | 52.04 | 53.34 | 53.30 | 53.10 | 2,054,312 | +1.14(+2.19%) |
Mar 27, 2024 | 51.19 | 51.98 | 51.10 | 51.96 | 994,141 | +1.01(+1.98%) |
Mar 26, 2024 | 51.28 | 51.70 | 50.89 | 50.95 | 1,131,915 | -0.43(-0.84%) |
Mar 25, 2024 | 51.78 | 52.15 | 50.86 | 51.38 | 1,387,939 | -0.25(-0.48%) |
Mar 22, 2024 | 52.50 | 52.64 | 51.53 | 51.63 | 1,009,210 | -0.67(-1.28%) |
Mar 21, 2024 | 51.30 | 52.59 | 51.30 | 52.30 | 966,038 | +1.30(+2.55%) |
Mar 20, 2024 | 49.38 | 51.17 | 49.35 | 51.00 | 1,159,214 | +1.46(+2.95%) |
Mar 19, 2024 | 48.77 | 49.56 | 48.77 | 49.54 | 1,457,074 | +0.62(+1.27%) |
Mar 18, 2024 | 49.40 | 49.48 | 48.79 | 48.92 | 1,994,484 | -0.36(-0.73%) |
Mar 15, 2024 | 49.55 | 50.04 | 49.03 | 49.28 | 7,054,068 | -0.37(-0.75%) |
Mar 14, 2024 | 50.83 | 50.87 | 49.28 | 49.65 | 1,685,570 | -1.17(-2.30%) |
Mar 13, 2024 | 50.25 | 50.91 | 50.25 | 50.82 | 2,034,932 | +0.56(+1.12%) |
Mar 12, 2024 | 50.60 | 50.72 | 49.72 | 50.26 | 1,198,517 | -0.32(-0.63%) |
Mar 11, 2024 | 49.82 | 50.66 | 49.67 | 50.57 | 1,975,454 | +0.66(+1.33%) |
Mar 08, 2024 | 50.45 | 50.83 | 49.76 | 49.91 | 2,116,433 | -1.04(-2.04%) |
Mar 07, 2024 | 51.85 | 52.27 | 50.70 | 50.95 | 2,561,490 | -0.55(-1.08%) |
Mar 06, 2024 | 51.23 | 51.62 | 50.59 | 51.50 | 1,185,602 | +0.57(+1.13%) |
Mar 05, 2024 | 50.40 | 51.39 | 50.40 | 50.93 | 1,438,185 | +0.35(+0.69%) |
Mar 04, 2024 | 50.18 | 51.56 | 49.95 | 50.58 | 1,921,056 | +0.56(+1.13%) |
Mar 01, 2024 | 50.08 | 50.51 | 49.85 | 50.02 | 905,924 | -0.09(-0.18%) |
Feb 29, 2024 | 49.67 | 50.22 | 49.37 | 50.11 | 1,530,765 | +0.87(+1.77%) |
Feb 28, 2024 | 49.57 | 49.57 | 49.11 | 49.23 | 1,077,395 | -0.39(-0.78%) |
Feb 27, 2024 | 48.98 | 49.64 | 48.93 | 49.62 | 1,367,627 | +0.59(+1.21%) |
Feb 26, 2024 | 49.23 | 49.51 | 48.66 | 49.03 | 2,282,829 | -0.56(-1.14%) |
Feb 23, 2024 | 49.52 | 50.05 | 49.25 | 49.59 | 1,781,140 | +0.09(+0.18%) |
Feb 22, 2024 | 51.39 | 51.62 | 49.33 | 49.50 | 3,211,309 | -2.82(-5.40%) |
Feb 21, 2024 | 51.58 | 52.44 | 51.48 | 52.33 | 1,798,946 | +0.68(+1.32%) |
Feb 20, 2024 | 51.52 | 52.03 | 51.36 | 51.64 | 1,918,874 | -0.26(-0.50%) |
Feb 16, 2024 | 51.64 | 52.19 | 51.64 | 51.90 | 1,487,285 | -0.23(-0.44%) |
Feb 15, 2024 | 51.73 | 52.43 | 51.71 | 52.13 | 1,403,483 | +0.60(+1.17%) |
Feb 14, 2024 | 51.04 | 51.59 | 50.71 | 51.52 | 1,735,255 | +0.94(+1.86%) |
Feb 13, 2024 | 50.83 | 51.00 | 49.86 | 50.58 | 2,152,752 | -0.89(-1.73%) |
Feb 12, 2024 | 50.91 | 51.78 | 50.77 | 51.47 | 1,915,765 | +0.73(+1.44%) |
Feb 09, 2024 | 50.37 | 50.76 | 49.95 | 50.74 | 1,060,072 | +0.34(+0.67%) |
Feb 08, 2024 | 49.86 | 50.57 | 49.41 | 50.40 | 1,468,633 | +0.53(+1.07%) |
Feb 07, 2024 | 49.73 | 50.19 | 49.34 | 49.87 | 1,599,113 | +0.27(+0.54%) |
Feb 06, 2024 | 49.19 | 49.73 | 49.13 | 49.60 | 972,841 | +0.37(+0.74%) |
Feb 05, 2024 | 49.82 | 49.88 | 48.87 | 49.23 | 1,522,331 | -0.99(-1.97%) |
Feb 02, 2024 | 49.99 | 50.61 | 49.66 | 50.23 | 1,264,889 | +0.06(+0.12%) |
Feb 01, 2024 | 49.51 | 50.21 | 48.60 | 50.17 | 983,259 | +0.60(+1.22%) |
Jan 31, 2024 | 50.47 | 50.47 | 49.50 | 49.56 | 1,611,030 | -0.93(-1.84%) |
Jan 30, 2024 | 49.94 | 50.52 | 49.87 | 50.49 | 816,803 | +0.38(+0.75%) |
Jan 29, 2024 | 49.36 | 50.25 | 49.20 | 50.12 | 921,443 | +0.60(+1.22%) |
Jan 26, 2024 | 49.53 | 49.75 | 49.32 | 49.51 | 1,392,693 | +0.21(+0.42%) |
Jan 25, 2024 | 49.44 | 49.45 | 48.48 | 49.30 | 1,238,129 | +0.24(+0.48%) |
Jan 24, 2024 | 49.11 | 49.29 | 48.74 | 49.07 | 1,454,808 | +0.48(+0.98%) |
Jan 23, 2024 | 49.21 | 49.40 | 48.42 | 48.59 | 1,298,283 | -0.76(-1.55%) |
Jan 22, 2024 | 48.68 | 49.48 | 48.68 | 49.35 | 2,235,766 | +0.93(+1.92%) |
Jan 19, 2024 | 47.88 | 48.51 | 47.27 | 48.42 | 1,981,012 | +0.67(+1.41%) |
Jan 18, 2024 | 48.04 | 48.07 | 47.36 | 47.75 | 1,142,944 | -0.23(-0.48%) |
Jan 17, 2024 | 47.74 | 48.36 | 47.53 | 47.98 | 1,520,609 | -0.47(-0.96%) |
Jan 16, 2024 | 48.89 | 48.94 | 48.05 | 48.44 | 1,863,097 | -0.96(-1.95%) |
Jan 12, 2024 | 49.26 | 49.50 | 48.83 | 49.40 | 1,440,075 | +0.24(+0.48%) |
Jan 11, 2024 | 49.12 | 49.21 | 48.20 | 49.17 | 1,825,275 | +0.05(+0.10%) |
Jan 10, 2024 | 48.72 | 49.15 | 48.29 | 49.12 | 1,573,028 | +0.79(+1.64%) |
Jan 09, 2024 | 48.30 | 48.70 | 48.13 | 48.32 | 1,158,320 | -0.42(-0.85%) |
Jan 08, 2024 | 48.57 | 48.87 | 48.15 | 48.74 | 1,026,622 | +0.35(+0.72%) |
Jan 05, 2024 | 47.55 | 48.63 | 47.13 | 48.39 | 1,641,451 | +0.79(+1.66%) |
Jan 04, 2024 | 47.68 | 48.41 | 47.46 | 47.60 | 1,423,212 | +0.02(+0.04%) |
Jan 03, 2024 | 48.46 | 48.68 | 47.56 | 47.58 | 1,514,394 | -1.53(-3.11%) |
Jan 02, 2024 | 50.08 | 50.30 | 48.92 | 49.11 | 1,710,495 | -1.44(-2.84%) |
Dec 29, 2023 | 50.77 | 50.97 | 50.22 | 50.54 | 1,561,044 | -0.35(-0.68%) |
Dec 28, 2023 | 50.55 | 51.00 | 50.46 | 50.89 | 1,710,838 | +0.39(+0.76%) |
Dec 27, 2023 | 50.12 | 50.62 | 49.95 | 50.50 | 1,171,857 | +0.35(+0.69%) |
Dec 26, 2023 | 49.76 | 50.19 | 49.56 | 50.16 | 866,034 | +0.45(+0.90%) |
Dec 22, 2023 | 49.35 | 49.79 | 49.21 | 49.71 | 987,610 | +0.65(+1.33%) |
Dec 21, 2023 | 48.80 | 49.30 | 48.36 | 49.06 | 1,301,601 | +0.32(+0.65%) |
Dec 20, 2023 | 48.96 | 49.82 | 48.73 | 48.74 | 1,947,728 | -0.41(-0.83%) |
Dec 19, 2023 | 48.07 | 49.15 | 47.85 | 49.15 | 2,441,776 | +1.24(+2.58%) |
Dec 18, 2023 | 48.08 | 48.08 | 47.49 | 47.91 | 1,368,173 | -0.21(-0.43%) |
Dec 15, 2023 | 47.62 | 48.53 | 47.33 | 48.12 | 4,301,738 | +0.34(+0.70%) |
Dec 14, 2023 | 47.99 | 48.26 | 47.36 | 47.78 | 1,923,605 | +0.70(+1.49%) |
Dec 13, 2023 | 46.01 | 47.24 | 45.65 | 47.08 | 2,338,202 | +0.92(+2.00%) |
Dec 12, 2023 | 46.24 | 46.77 | 46.05 | 46.15 | 1,136,822 | -0.09(-0.19%) |
Dec 11, 2023 | 45.82 | 46.36 | 45.82 | 46.24 | 1,328,797 | +0.42(+0.92%) |
Dec 08, 2023 | 45.88 | 46.16 | 45.79 | 45.82 | 1,212,191 | -0.10(-0.21%) |
Dec 07, 2023 | 45.56 | 46.08 | 45.46 | 45.92 | 1,305,221 | +0.44(+0.97%) |
Dec 06, 2023 | 45.15 | 46.00 | 45.15 | 45.48 | 1,688,451 | +0.52(+1.16%) |
Dec 05, 2023 | 44.52 | 45.29 | 44.49 | 44.96 | 2,206,734 | +0.30(+0.68%) |
Dec 04, 2023 | 43.98 | 44.75 | 43.94 | 44.65 | 1,602,905 | +0.56(+1.27%) |
Dec 01, 2023 | 43.89 | 44.28 | 43.58 | 44.09 | 1,497,304 | +0.12(+0.27%) |
Nov 30, 2023 | 43.57 | 44.28 | 43.53 | 43.98 | 3,305,996 | +0.44(+1.01%) |
Nov 29, 2023 | 43.70 | 44.07 | 43.50 | 43.53 | 1,585,070 | -0.04(-0.09%) |
Nov 28, 2023 | 43.76 | 43.76 | 43.25 | 43.57 | 2,771,927 | -0.27(-0.63%) |
Nov 27, 2023 | 43.83 | 44.04 | 43.50 | 43.85 | 3,946,447 | -0.21(-0.47%) |
Nov 24, 2023 | 43.94 | 44.16 | 43.81 | 44.05 | 459,334 | +0.27(+0.63%) |
Nov 22, 2023 | 43.79 | 44.08 | 43.42 | 43.78 | 1,368,198 | -0.15(-0.33%) |
Nov 21, 2023 | 44.49 | 44.72 | 43.90 | 43.93 | 1,546,170 | -0.67(-1.50%) |
Nov 20, 2023 | 44.16 | 44.86 | 43.92 | 44.59 | 2,124,004 | +0.41(+0.93%) |
Nov 17, 2023 | 43.71 | 44.19 | 43.53 | 44.18 | 1,755,710 | +0.63(+1.44%) |
Nov 16, 2023 | 43.60 | 43.67 | 43.12 | 43.55 | 1,561,856 | -0.03(-0.07%) |
Nov 15, 2023 | 42.91 | 43.66 | 42.76 | 43.58 | 1,589,138 | +0.66(+1.53%) |
Nov 14, 2023 | 43.48 | 43.54 | 42.28 | 42.93 | 2,782,968 | -0.07(-0.16%) |
Nov 13, 2023 | 42.82 | 43.24 | 42.72 | 43.00 | 2,079,617 | -0.10(-0.23%) |
Nov 10, 2023 | 42.93 | 43.14 | 42.64 | 43.09 | 1,328,513 | +0.29(+0.69%) |
Nov 09, 2023 | 42.72 | 43.14 | 42.30 | 42.80 | 2,683,868 | +0.24(+0.55%) |
Nov 08, 2023 | 41.40 | 43.01 | 41.40 | 42.56 | 2,393,203 | +1.40(+3.41%) |
Nov 07, 2023 | 40.64 | 41.28 | 40.52 | 41.16 | 1,606,117 | +0.17(+0.41%) |
Nov 06, 2023 | 41.87 | 41.95 | 40.86 | 40.99 | 1,246,915 | -1.00(-2.38%) |
Nov 03, 2023 | 41.19 | 42.50 | 41.00 | 42.00 | 1,729,026 | +1.22(+2.98%) |
Nov 02, 2023 | 39.72 | 40.80 | 39.57 | 40.78 | 1,193,455 | +1.23(+3.10%) |
Nov 01, 2023 | 38.40 | 39.65 | 38.21 | 39.55 | 1,501,787 | +1.22(+3.17%) |
Oct 31, 2023 | 38.42 | 38.48 | 38.02 | 38.34 | 1,148,215 | +0.01(+0.03%) |
Oct 30, 2023 | 37.92 | 38.34 | 37.76 | 38.33 | 1,333,424 | +0.76(+2.01%) |
Oct 27, 2023 | 38.05 | 38.21 | 37.40 | 37.57 | 1,639,185 | -0.60(-1.57%) |
Oct 26, 2023 | 36.76 | 38.26 | 36.76 | 38.17 | 3,093,482 | +1.52(+4.15%) |
Oct 25, 2023 | 36.93 | 37.02 | 36.49 | 36.65 | 1,345,067 | -0.17(-0.45%) |
Oct 24, 2023 | 37.03 | 37.30 | 36.81 | 36.82 | 1,010,021 | -0.07(-0.19%) |
Oct 23, 2023 | 36.79 | 37.14 | 36.38 | 36.89 | 1,058,603 | -0.19(-0.50%) |
Oct 20, 2023 | 37.52 | 37.67 | 36.94 | 37.07 | 1,240,158 | -0.60(-1.59%) |
Oct 19, 2023 | 38.53 | 38.79 | 37.47 | 37.67 | 1,603,816 | -0.88(-2.29%) |
Oct 18, 2023 | 38.87 | 38.97 | 38.40 | 38.55 | 1,439,884 | -0.93(-2.36%) |
Oct 17, 2023 | 39.17 | 39.91 | 38.68 | 39.48 | 1,722,253 | +0.17(+0.42%) |
Oct 16, 2023 | 38.92 | 39.38 | 38.86 | 39.32 | 932,372 | +0.70(+1.80%) |
Oct 13, 2023 | 38.75 | 38.92 | 38.42 | 38.62 | 764,327 | +0.07(+0.18%) |
Oct 12, 2023 | 39.14 | 39.14 | 38.10 | 38.55 | 1,034,069 | -0.57(-1.45%) |
Oct 11, 2023 | 38.49 | 39.14 | 38.48 | 39.12 | 1,141,334 | +0.82(+2.15%) |
Oct 10, 2023 | 38.77 | 39.03 | 38.15 | 38.30 | 1,454,708 | -0.31(-0.81%) |
Oct 09, 2023 | 38.56 | 39.01 | 38.44 | 38.61 | 894,071 | +0.05(+0.13%) |
Oct 06, 2023 | 38.68 | 39.16 | 38.42 | 38.56 | 1,417,765 | -0.29(-0.76%) |
Oct 05, 2023 | 38.19 | 39.07 | 38.05 | 38.86 | 2,034,529 | +0.60(+1.56%) |
Oct 04, 2023 | 38.21 | 38.53 | 37.86 | 38.26 | 2,197,881 | +0.11(+0.28%) |
Oct 03, 2023 | 38.44 | 38.44 | 37.70 | 38.15 | 2,259,676 | -0.40(-1.04%) |
Oct 02, 2023 | 40.00 | 40.00 | 38.49 | 38.55 | 3,625,082 | -1.95(-4.82%) |
Sep 29, 2023 | 40.63 | 40.97 | 40.22 | 40.50 | 3,067,272 | -0.03(-0.07%) |
Sep 28, 2023 | 40.29 | 40.71 | 40.19 | 40.53 | 1,720,039 | +0.32(+0.81%) |
Sep 27, 2023 | 40.23 | 40.34 | 39.60 | 40.21 | 2,671,967 | +0.11(+0.27%) |
Sep 26, 2023 | 40.49 | 40.70 | 39.99 | 40.10 | 3,667,975 | -0.54(-1.33%) |
Sep 25, 2023 | 40.70 | 40.73 | 40.38 | 40.64 | 4,242,109 | -0.08(-0.19%) |
Sep 22, 2023 | 41.06 | 41.09 | 40.64 | 40.72 | 1,619,427 | -0.27(-0.67%) |
Sep 21, 2023 | 41.19 | 41.30 | 40.85 | 40.99 | 2,359,102 | -0.40(-0.97%) |
Sep 20, 2023 | 42.41 | 42.49 | 41.30 | 41.40 | 3,149,266 | -0.80(-1.91%) |
Sep 19, 2023 | 42.11 | 42.44 | 42.01 | 42.20 | 4,172,170 | +0.24(+0.56%) |
Sep 18, 2023 | 41.70 | 42.25 | 41.51 | 41.97 | 2,948,262 | -0.03(-0.07%) |
Sep 15, 2023 | 41.66 | 42.12 | 41.36 | 42.00 | 36,787,468 | +0.52(+1.25%) |
Sep 14, 2023 | 41.71 | 41.99 | 41.46 | 41.48 | 2,665,221 | +0.12(+0.28%) |
Sep 13, 2023 | 41.47 | 41.53 | 40.59 | 41.36 | 3,111,993 | -0.03(-0.07%) |
Sep 12, 2023 | 41.91 | 42.37 | 41.33 | 41.39 | 2,237,244 | -0.23(-0.56%) |
Sep 11, 2023 | 41.70 | 42.12 | 41.54 | 41.62 | 1,843,735 | +0.09(+0.21%) |
Sep 08, 2023 | 41.75 | 42.33 | 41.47 | 41.53 | 2,502,277 | -0.18(-0.44%) |
Sep 07, 2023 | 41.05 | 41.90 | 40.98 | 41.72 | 4,571,552 | +0.67(+1.63%) |
Sep 06, 2023 | 40.76 | 41.44 | 40.72 | 41.05 | 2,830,893 | +0.12(+0.28%) |
Sep 05, 2023 | 41.63 | 42.53 | 40.90 | 40.93 | 4,756,454 | +0.22(+0.55%) |
Sep 01, 2023 | 40.56 | 41.00 | 40.30 | 40.71 | 1,534,780 | +0.53(+1.33%) |
Aug 31, 2023 | 39.86 | 40.23 | 39.74 | 40.17 | 1,538,858 | +0.17(+0.44%) |
Aug 30, 2023 | 39.57 | 40.02 | 39.47 | 40.00 | 1,047,873 | +0.33(+0.83%) |
Aug 29, 2023 | 39.11 | 39.79 | 38.90 | 39.67 | 1,408,015 | +0.62(+1.59%) |
Aug 28, 2023 | 38.93 | 39.27 | 38.72 | 39.05 | 468,628 | +0.22(+0.57%) |
Aug 25, 2023 | 39.05 | 39.13 | 38.36 | 38.83 | 693,756 | -0.13(-0.32%) |
Aug 24, 2023 | 38.63 | 39.27 | 38.60 | 38.95 | 854,491 | +0.17(+0.45%) |
Aug 23, 2023 | 38.40 | 38.86 | 38.25 | 38.78 | 525,309 | +0.35(+0.91%) |
Aug 22, 2023 | 38.69 | 38.76 | 38.33 | 38.43 | 773,924 | -0.32(-0.83%) |
Aug 21, 2023 | 39.46 | 39.46 | 38.49 | 38.75 | 739,145 | -0.65(-1.65%) |
Aug 18, 2023 | 39.44 | 39.79 | 39.26 | 39.40 | 1,035,122 | -0.25(-0.64%) |
Aug 17, 2023 | 39.99 | 40.19 | 39.51 | 39.65 | 752,326 | -0.16(-0.41%) |
Aug 16, 2023 | 39.80 | 40.18 | 39.68 | 39.81 | 1,185,647 | +0.01(+0.02%) |
Aug 15, 2023 | 40.44 | 40.44 | 39.79 | 39.81 | 1,556,143 | -0.99(-2.43%) |
Aug 14, 2023 | 40.80 | 40.87 | 40.37 | 40.79 | 1,230,363 | -0.07(-0.17%) |
Aug 11, 2023 | 40.41 | 40.94 | 40.36 | 40.86 | 1,154,086 | +0.27(+0.67%) |
Aug 10, 2023 | 40.22 | 41.01 | 39.92 | 40.59 | 1,550,557 | +1.03(+2.60%) |
Aug 09, 2023 | 38.82 | 39.92 | 38.65 | 39.56 | 1,395,376 | +1.09(+2.82%) |
Aug 08, 2023 | 38.24 | 38.51 | 37.84 | 38.48 | 1,366,232 | -0.22(-0.58%) |
Aug 07, 2023 | 38.35 | 38.91 | 38.26 | 38.70 | 1,017,304 | +0.39(+1.01%) |
Aug 04, 2023 | 37.81 | 38.71 | 37.65 | 38.31 | 1,031,229 | +0.63(+1.67%) |
Aug 03, 2023 | 37.78 | 37.87 | 37.44 | 37.68 | 636,383 | -0.20(-0.54%) |
Aug 02, 2023 | 37.94 | 38.03 | 37.64 | 37.88 | 605,994 | -0.27(-0.71%) |
Aug 01, 2023 | 37.92 | 38.30 | 37.84 | 38.16 | 1,831,870 | +0.15(+0.38%) |
Jul 31, 2023 | 38.17 | 38.43 | 37.84 | 38.01 | 1,297,084 | +0.12(+0.31%) |
Jul 28, 2023 | 38.06 | 38.24 | 37.78 | 37.89 | 938,353 | +0.30(+0.80%) |
Jul 27, 2023 | 37.72 | 38.81 | 37.46 | 37.59 | 1,461,143 | +0.44(+1.18%) |
Jul 26, 2023 | 36.86 | 37.30 | 36.81 | 37.16 | 893,261 | +0.31(+0.84%) |
Jul 25, 2023 | 36.87 | 37.12 | 36.79 | 36.85 | 1,096,434 | -0.03(-0.08%) |
Jul 24, 2023 | 36.83 | 37.10 | 36.79 | 36.87 | 628,570 | -0.04(-0.11%) |
Jul 21, 2023 | 37.13 | 37.17 | 36.76 | 36.91 | 937,889 | +0.01(+0.03%) |
Jul 20, 2023 | 37.21 | 37.28 | 36.65 | 36.90 | 1,190,194 | -0.30(-0.81%) |
Jul 19, 2023 | 37.08 | 37.32 | 36.96 | 37.20 | 605,049 | +0.28(+0.76%) |
Jul 18, 2023 | 37.02 | 37.48 | 36.71 | 36.92 | 986,627 | +0.08(+0.21%) |
Jul 17, 2023 | 36.48 | 37.02 | 36.40 | 36.85 | 815,236 | +0.18(+0.50%) |
Jul 14, 2023 | 37.24 | 37.24 | 36.33 | 36.66 | 1,213,548 | -0.58(-1.56%) |
Jul 13, 2023 | 36.01 | 37.25 | 36.01 | 37.24 | 1,618,102 | +1.23(+3.42%) |
Jul 12, 2023 | 35.79 | 36.18 | 35.47 | 36.01 | 1,088,428 | +0.68(+1.92%) |
Jul 11, 2023 | 35.18 | 35.64 | 35.17 | 35.33 | 1,813,637 | +0.34(+0.97%) |
Jul 10, 2023 | 34.88 | 35.39 | 34.78 | 34.99 | 1,207,817 | +0.29(+0.84%) |
Jul 07, 2023 | 34.45 | 35.19 | 34.32 | 34.70 | 2,633,464 | +0.32(+0.93%) |
Jul 06, 2023 | 34.26 | 34.45 | 33.92 | 34.38 | 2,000,283 | -0.25(-0.73%) |
Jul 05, 2023 | 34.37 | 34.67 | 34.24 | 34.63 | 909,808 | -0.18(-0.53%) |
Jul 03, 2023 | 34.81 | 35.03 | 34.71 | 34.82 | 443,124 | -0.12(-0.33%) |
Jun 30, 2023 | 35.20 | 35.23 | 34.83 | 34.93 | 870,994 | -0.04(-0.11%) |
Jun 29, 2023 | 34.63 | 35.08 | 34.56 | 34.97 | 1,110,670 | +0.49(+1.41%) |
Jun 28, 2023 | 34.25 | 34.67 | 34.09 | 34.49 | 1,435,226 | +0.12(+0.34%) |
Jun 27, 2023 | 33.62 | 34.45 | 33.16 | 34.37 | 1,959,644 | +1.05(+3.14%) |
Jun 26, 2023 | 32.81 | 33.63 | 32.81 | 33.32 | 980,231 | +0.60(+1.84%) |
Jun 23, 2023 | 33.33 | 33.43 | 32.61 | 32.72 | 2,013,809 | -0.76(-2.26%) |
Jun 22, 2023 | 33.73 | 33.73 | 33.41 | 33.48 | 1,659,670 | -0.26(-0.78%) |
Jun 21, 2023 | 33.47 | 33.83 | 33.26 | 33.74 | 1,051,751 | +0.31(+0.93%) |
Jun 20, 2023 | 33.55 | 33.58 | 33.06 | 33.43 | 1,181,204 | -0.30(-0.89%) |
Jun 16, 2023 | 33.89 | 34.07 | 33.66 | 33.73 | 1,809,444 | -0.16(-0.49%) |
Jun 15, 2023 | 33.07 | 33.92 | 32.99 | 33.90 | 1,676,425 | +0.71(+2.13%) |
Jun 14, 2023 | 34.00 | 34.30 | 33.08 | 33.19 | 1,301,167 | -0.82(-2.42%) |
Jun 13, 2023 | 33.84 | 34.37 | 33.73 | 34.01 | 1,288,548 | +0.20(+0.59%) |
Jun 12, 2023 | 33.91 | 34.05 | 33.68 | 33.81 | 952,628 | -0.10(-0.28%) |
Jun 09, 2023 | 33.70 | 34.01 | 33.51 | 33.91 | 1,125,217 | +0.03(+0.08%) |
Jun 08, 2023 | 34.32 | 34.45 | 33.63 | 33.88 | 1,145,563 | -0.44(-1.28%) |
Jun 07, 2023 | 34.17 | 34.61 | 33.94 | 34.32 | 1,946,236 | +0.32(+0.93%) |
Jun 06, 2023 | 33.47 | 34.06 | 33.45 | 34.00 | 2,046,042 | +0.59(+1.78%) |
Jun 05, 2023 | 33.63 | 33.63 | 32.84 | 33.41 | 1,084,197 | -0.25(-0.74%) |
Jun 02, 2023 | 33.38 | 33.93 | 33.29 | 33.66 | 1,758,791 | +0.64(+1.94%) |