Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 65.52 | 65.81 | 64.47 | 65.05 | 207,157 | -0.32(-0.49%) |
May 22, 2024 | 65.99 | 66.57 | 65.18 | 65.37 | 300,237 | -0.75(-1.13%) |
May 21, 2024 | 65.13 | 66.31 | 64.58 | 66.12 | 279,994 | +0.65(+0.99%) |
May 20, 2024 | 65.24 | 66.14 | 65.20 | 65.47 | 238,982 | +0.20(+0.31%) |
May 17, 2024 | 66.17 | 66.17 | 64.26 | 65.27 | 258,254 | -0.68(-1.03%) |
May 16, 2024 | 65.85 | 67.69 | 65.75 | 65.95 | 610,889 | -0.05(-0.08%) |
May 15, 2024 | 65.73 | 66.30 | 64.47 | 66.00 | 443,538 | +0.28(+0.43%) |
May 14, 2024 | 65.54 | 66.83 | 65.13 | 65.72 | 520,114 | +0.62(+0.95%) |
May 13, 2024 | 65.25 | 65.34 | 64.18 | 65.10 | 490,242 | +0.30(+0.46%) |
May 10, 2024 | 63.94 | 64.88 | 63.77 | 64.80 | 316,069 | +0.80(+1.25%) |
May 09, 2024 | 64.12 | 64.53 | 62.77 | 64.00 | 480,216 | -0.50(-0.78%) |
May 08, 2024 | 63.00 | 65.00 | 61.65 | 64.50 | 520,154 | +1.46(+2.32%) |
May 07, 2024 | 63.13 | 63.94 | 62.37 | 63.04 | 520,729 | +0.00(+0.00%) |
May 06, 2024 | 60.42 | 63.33 | 59.35 | 63.04 | 977,405 | +2.96(+4.93%) |
May 03, 2024 | 56.50 | 61.88 | 56.09 | 60.08 | 1,144,803 | +7.68(+14.66%) |
May 02, 2024 | 50.56 | 54.51 | 50.56 | 52.40 | 667,533 | +1.88(+3.72%) |
May 01, 2024 | 49.28 | 51.33 | 48.94 | 50.52 | 519,666 | +0.90(+1.81%) |
Apr 30, 2024 | 49.57 | 49.98 | 49.12 | 49.62 | 385,660 | -0.30(-0.60%) |
Apr 29, 2024 | 49.66 | 50.03 | 49.00 | 49.92 | 190,124 | +0.24(+0.48%) |
Apr 26, 2024 | 47.83 | 49.78 | 47.60 | 49.68 | 457,499 | +2.05(+4.30%) |
Apr 25, 2024 | 46.94 | 47.94 | 46.50 | 47.63 | 340,548 | +0.42(+0.89%) |
Apr 24, 2024 | 46.99 | 47.40 | 46.50 | 47.21 | 340,375 | +0.17(+0.36%) |
Apr 23, 2024 | 46.88 | 47.38 | 46.46 | 47.04 | 261,122 | +0.20(+0.43%) |
Apr 22, 2024 | 46.38 | 47.26 | 46.18 | 46.84 | 244,993 | +0.51(+1.10%) |
Apr 19, 2024 | 46.00 | 46.58 | 45.93 | 46.33 | 318,136 | +0.19(+0.41%) |
Apr 18, 2024 | 46.19 | 46.85 | 46.03 | 46.14 | 249,805 | +0.15(+0.33%) |
Apr 17, 2024 | 46.08 | 46.73 | 45.86 | 45.99 | 269,408 | +0.31(+0.68%) |
Apr 16, 2024 | 45.44 | 45.95 | 45.18 | 45.68 | 294,496 | +0.09(+0.20%) |
Apr 15, 2024 | 46.48 | 46.65 | 45.32 | 45.59 | 564,613 | -0.67(-1.45%) |
Apr 12, 2024 | 47.01 | 47.01 | 45.97 | 46.26 | 343,670 | -0.90(-1.91%) |
Apr 11, 2024 | 47.09 | 47.63 | 46.83 | 47.16 | 382,347 | +0.43(+0.92%) |
Apr 10, 2024 | 48.01 | 48.52 | 46.63 | 46.73 | 606,468 | -1.73(-3.57%) |
Apr 09, 2024 | 49.59 | 49.88 | 48.42 | 48.46 | 315,120 | -1.13(-2.28%) |
Apr 08, 2024 | 50.79 | 50.86 | 49.35 | 49.59 | 335,374 | -1.03(-2.03%) |
Apr 05, 2024 | 50.70 | 51.31 | 50.58 | 50.62 | 342,818 | -0.10(-0.20%) |
Apr 04, 2024 | 51.46 | 51.95 | 50.69 | 50.72 | 464,683 | -0.62(-1.21%) |
Apr 03, 2024 | 51.35 | 51.96 | 50.32 | 51.34 | 485,735 | -0.19(-0.37%) |
Apr 02, 2024 | 52.02 | 52.60 | 51.26 | 51.53 | 394,645 | -0.81(-1.55%) |
Apr 01, 2024 | 51.75 | 53.52 | 51.35 | 52.34 | 474,877 | +0.94(+1.83%) |
Mar 28, 2024 | 52.00 | 52.11 | 51.33 | 51.40 | 335,762 | -0.40(-0.77%) |
Mar 27, 2024 | 51.50 | 51.81 | 51.19 | 51.80 | 264,086 | +0.57(+1.11%) |
Mar 26, 2024 | 51.29 | 51.74 | 51.05 | 51.23 | 259,332 | +0.37(+0.73%) |
Mar 25, 2024 | 51.00 | 51.40 | 50.62 | 50.86 | 217,074 | +0.15(+0.30%) |
Mar 22, 2024 | 49.85 | 50.90 | 49.57 | 50.71 | 185,230 | +0.79(+1.58%) |
Mar 21, 2024 | 49.77 | 50.12 | 49.39 | 49.92 | 349,548 | +0.33(+0.67%) |
Mar 20, 2024 | 49.63 | 49.84 | 48.93 | 49.59 | 347,950 | -0.35(-0.70%) |
Mar 19, 2024 | 48.89 | 49.98 | 48.89 | 49.94 | 330,388 | +0.88(+1.79%) |
Mar 18, 2024 | 48.95 | 50.01 | 48.59 | 49.06 | 375,085 | +0.07(+0.14%) |
Mar 15, 2024 | 48.48 | 49.60 | 48.13 | 48.99 | 945,924 | +0.42(+0.86%) |
Mar 14, 2024 | 49.84 | 49.85 | 48.09 | 48.57 | 452,232 | -1.42(-2.84%) |
Mar 13, 2024 | 49.94 | 50.52 | 49.83 | 49.99 | 313,027 | -0.05(-0.10%) |
Mar 12, 2024 | 49.84 | 50.25 | 49.79 | 50.04 | 321,919 | -0.05(-0.10%) |
Mar 11, 2024 | 50.00 | 50.44 | 49.51 | 50.09 | 301,121 | +0.00(+0.00%) |
Mar 08, 2024 | 49.40 | 50.24 | 49.16 | 50.09 | 424,323 | +1.02(+2.08%) |
Mar 07, 2024 | 47.90 | 49.14 | 47.74 | 49.07 | 335,173 | +1.26(+2.64%) |
Mar 06, 2024 | 48.64 | 48.64 | 47.52 | 47.81 | 396,677 | -0.41(-0.85%) |
Mar 05, 2024 | 48.54 | 48.84 | 47.73 | 48.22 | 459,786 | -0.64(-1.31%) |
Mar 04, 2024 | 49.21 | 49.54 | 48.70 | 48.86 | 354,608 | -0.28(-0.57%) |
Mar 01, 2024 | 49.60 | 49.66 | 48.83 | 49.14 | 460,639 | -0.36(-0.73%) |
Feb 29, 2024 | 49.02 | 49.79 | 48.44 | 49.50 | 666,139 | +0.84(+1.73%) |
Feb 28, 2024 | 47.42 | 48.99 | 47.42 | 48.66 | 593,087 | +1.01(+2.12%) |
Feb 27, 2024 | 47.71 | 47.89 | 47.14 | 47.65 | 513,841 | +0.17(+0.36%) |
Feb 26, 2024 | 46.58 | 47.62 | 46.56 | 47.48 | 354,675 | +0.63(+1.34%) |
Feb 23, 2024 | 46.10 | 46.96 | 45.99 | 46.85 | 396,466 | +0.69(+1.49%) |
Feb 22, 2024 | 46.02 | 46.50 | 45.38 | 46.16 | 574,570 | +0.48(+1.05%) |
Feb 21, 2024 | 46.08 | 46.24 | 45.16 | 45.68 | 519,584 | -0.32(-0.70%) |
Feb 20, 2024 | 47.00 | 47.13 | 45.69 | 46.00 | 909,931 | -1.14(-2.42%) |
Feb 16, 2024 | 49.15 | 49.19 | 47.06 | 47.14 | 597,839 | -2.37(-4.79%) |
Feb 15, 2024 | 50.05 | 50.08 | 49.01 | 49.51 | 517,639 | -0.34(-0.68%) |
Feb 14, 2024 | 50.05 | 50.33 | 49.59 | 49.85 | 375,150 | +0.22(+0.44%) |
Feb 13, 2024 | 50.10 | 50.85 | 49.42 | 49.63 | 449,139 | -1.34(-2.63%) |
Feb 12, 2024 | 50.32 | 51.10 | 50.26 | 50.97 | 505,836 | +0.55(+1.09%) |
Feb 09, 2024 | 49.05 | 50.91 | 48.98 | 50.42 | 552,459 | +1.25(+2.54%) |
Feb 08, 2024 | 49.26 | 49.49 | 48.92 | 49.17 | 522,498 | +0.28(+0.57%) |
Feb 07, 2024 | 48.59 | 49.12 | 48.13 | 48.89 | 373,998 | +0.11(+0.23%) |
Feb 06, 2024 | 48.36 | 49.20 | 48.09 | 48.78 | 666,816 | -0.13(-0.27%) |
Feb 05, 2024 | 48.12 | 49.02 | 47.45 | 48.91 | 808,501 | +0.52(+1.07%) |
Feb 02, 2024 | 47.11 | 48.65 | 46.30 | 48.39 | 939,360 | +1.67(+3.57%) |
Feb 01, 2024 | 50.86 | 51.99 | 45.45 | 46.72 | 1,682,203 | -3.76(-7.45%) |
Jan 31, 2024 | 50.79 | 51.00 | 48.76 | 50.48 | 2,306,013 | +2.80(+5.87%) |
Jan 30, 2024 | 47.54 | 50.58 | 43.77 | 47.68 | 5,689,312 | -10.95(-18.68%) |
Jan 29, 2024 | 60.63 | 61.07 | 58.31 | 58.63 | 582,795 | -1.74(-2.88%) |
Jan 26, 2024 | 61.02 | 61.63 | 59.81 | 60.37 | 354,662 | -0.81(-1.32%) |
Jan 25, 2024 | 61.64 | 61.77 | 60.57 | 61.18 | 278,688 | +0.16(+0.26%) |
Jan 24, 2024 | 62.21 | 62.35 | 60.66 | 61.02 | 303,584 | -0.58(-0.94%) |
Jan 23, 2024 | 62.51 | 62.99 | 61.56 | 61.60 | 313,834 | -0.61(-0.98%) |
Jan 22, 2024 | 62.34 | 62.97 | 61.92 | 62.21 | 372,814 | +0.19(+0.31%) |
Jan 19, 2024 | 61.49 | 62.16 | 60.34 | 62.02 | 505,738 | +3.05(+5.17%) |
Jan 18, 2024 | 58.95 | 59.31 | 58.09 | 58.97 | 272,514 | +0.39(+0.67%) |
Jan 17, 2024 | 58.36 | 59.34 | 58.36 | 58.58 | 236,617 | -0.24(-0.41%) |
Jan 16, 2024 | 58.38 | 59.62 | 58.56 | 58.82 | 280,199 | +0.13(+0.22%) |
Jan 12, 2024 | 58.08 | 58.70 | 57.61 | 58.69 | 202,847 | +0.86(+1.49%) |
Jan 11, 2024 | 57.32 | 57.84 | 56.47 | 57.83 | 271,846 | +0.39(+0.68%) |
Jan 10, 2024 | 57.16 | 58.05 | 57.16 | 57.44 | 306,710 | +0.56(+0.98%) |
Jan 09, 2024 | 57.20 | 57.38 | 56.59 | 56.88 | 299,026 | -0.55(-0.96%) |
Jan 08, 2024 | 57.25 | 57.46 | 56.17 | 57.43 | 332,804 | +0.52(+0.91%) |
Jan 05, 2024 | 58.82 | 59.22 | 56.91 | 56.91 | 440,992 | -2.30(-3.88%) |
Jan 04, 2024 | 59.33 | 59.98 | 59.11 | 59.21 | 359,141 | -0.40(-0.67%) |
Jan 03, 2024 | 58.82 | 60.02 | 58.14 | 59.61 | 423,726 | +0.80(+1.36%) |
Jan 02, 2024 | 58.48 | 58.95 | 58.01 | 58.81 | 325,213 | -0.14(-0.24%) |
Dec 29, 2023 | 59.29 | 59.66 | 58.74 | 58.95 | 371,477 | -0.63(-1.06%) |
Dec 28, 2023 | 59.89 | 60.47 | 59.35 | 59.58 | 271,890 | -0.53(-0.88%) |
Dec 27, 2023 | 59.77 | 60.65 | 59.77 | 60.11 | 298,136 | +0.23(+0.38%) |
Dec 26, 2023 | 59.69 | 60.19 | 59.13 | 59.88 | 321,219 | +0.29(+0.49%) |
Dec 22, 2023 | 59.74 | 60.52 | 59.16 | 59.59 | 252,240 | +0.32(+0.54%) |
Dec 21, 2023 | 59.81 | 60.16 | 59.11 | 59.27 | 306,752 | -0.11(-0.19%) |
Dec 20, 2023 | 59.76 | 60.78 | 59.21 | 59.38 | 390,161 | -0.52(-0.87%) |
Dec 19, 2023 | 60.60 | 60.94 | 59.88 | 59.90 | 437,067 | -0.38(-0.63%) |
Dec 18, 2023 | 60.16 | 60.83 | 60.02 | 60.28 | 418,909 | +0.29(+0.48%) |
Dec 15, 2023 | 60.69 | 60.85 | 59.47 | 59.99 | 3,802,021 | -0.41(-0.68%) |
Dec 14, 2023 | 61.84 | 62.23 | 58.78 | 60.40 | 641,933 | -1.11(-1.80%) |
Dec 13, 2023 | 60.96 | 61.62 | 60.08 | 61.51 | 662,413 | +0.63(+1.03%) |
Dec 12, 2023 | 60.10 | 61.45 | 59.92 | 60.88 | 524,675 | +0.87(+1.45%) |
Dec 11, 2023 | 59.97 | 60.23 | 59.62 | 60.01 | 520,726 | +0.07(+0.12%) |
Dec 08, 2023 | 59.20 | 60.12 | 59.17 | 59.94 | 252,150 | +0.40(+0.67%) |
Dec 07, 2023 | 59.51 | 59.64 | 58.71 | 59.54 | 364,411 | +0.24(+0.40%) |
Dec 06, 2023 | 59.56 | 60.25 | 58.70 | 59.30 | 412,176 | -0.11(-0.19%) |
Dec 05, 2023 | 59.35 | 60.11 | 59.00 | 59.41 | 341,454 | +0.03(+0.05%) |
Dec 04, 2023 | 58.40 | 59.39 | 58.40 | 59.38 | 368,305 | +0.62(+1.06%) |
Dec 01, 2023 | 56.97 | 58.81 | 56.85 | 58.76 | 465,891 | +1.79(+3.14%) |
Nov 30, 2023 | 57.64 | 57.98 | 56.71 | 56.97 | 522,230 | -0.68(-1.18%) |
Nov 29, 2023 | 57.89 | 58.33 | 57.46 | 57.65 | 399,297 | +0.09(+0.16%) |
Nov 28, 2023 | 57.64 | 58.34 | 57.45 | 57.56 | 264,435 | -0.14(-0.24%) |
Nov 27, 2023 | 57.32 | 58.01 | 57.22 | 57.70 | 318,688 | +0.22(+0.38%) |
Nov 24, 2023 | 56.89 | 57.50 | 56.77 | 57.48 | 164,516 | +0.44(+0.77%) |
Nov 22, 2023 | 56.63 | 57.79 | 56.53 | 57.04 | 348,690 | +0.51(+0.90%) |
Nov 21, 2023 | 55.86 | 56.99 | 55.69 | 56.53 | 359,963 | +0.75(+1.34%) |
Nov 20, 2023 | 54.92 | 56.21 | 54.75 | 55.78 | 454,347 | +0.54(+0.98%) |
Nov 17, 2023 | 55.39 | 55.83 | 54.78 | 55.24 | 439,279 | +0.03(+0.05%) |
Nov 16, 2023 | 55.43 | 55.68 | 54.91 | 55.21 | 299,900 | -0.16(-0.29%) |
Nov 15, 2023 | 56.12 | 56.35 | 55.25 | 55.37 | 468,592 | -0.81(-1.44%) |
Nov 14, 2023 | 56.16 | 56.42 | 55.15 | 56.18 | 426,525 | +1.00(+1.81%) |
Nov 13, 2023 | 55.30 | 55.52 | 53.93 | 55.18 | 507,821 | -0.45(-0.81%) |
Nov 10, 2023 | 55.18 | 55.73 | 54.31 | 55.63 | 399,073 | +0.44(+0.80%) |
Nov 09, 2023 | 55.59 | 56.11 | 55.10 | 55.19 | 427,939 | -0.13(-0.23%) |
Nov 08, 2023 | 55.34 | 55.67 | 54.50 | 55.32 | 356,898 | -0.18(-0.32%) |
Nov 07, 2023 | 54.44 | 55.63 | 54.06 | 55.50 | 415,463 | +0.30(+0.54%) |
Nov 06, 2023 | 55.06 | 55.53 | 54.30 | 55.20 | 387,325 | +0.00(+0.00%) |
Nov 03, 2023 | 55.00 | 55.92 | 54.30 | 55.20 | 530,962 | +0.95(+1.75%) |
Nov 02, 2023 | 53.65 | 54.26 | 53.12 | 54.25 | 400,156 | +0.60(+1.12%) |
Nov 01, 2023 | 52.18 | 54.03 | 51.98 | 53.65 | 581,819 | +1.85(+3.57%) |
Oct 31, 2023 | 51.15 | 52.27 | 50.43 | 51.80 | 766,559 | +0.43(+0.84%) |
Oct 30, 2023 | 50.21 | 51.40 | 48.75 | 51.37 | 686,565 | +1.39(+2.78%) |
Oct 27, 2023 | 48.00 | 50.70 | 46.70 | 49.98 | 1,037,321 | +6.83(+15.83%) |
Oct 26, 2023 | 45.18 | 45.18 | 41.89 | 43.15 | 344,822 | -1.26(-2.84%) |
Oct 25, 2023 | 43.63 | 44.80 | 43.33 | 44.41 | 321,841 | +0.35(+0.79%) |
Oct 24, 2023 | 42.67 | 44.23 | 42.40 | 44.06 | 363,556 | +1.77(+4.19%) |
Oct 23, 2023 | 43.17 | 43.41 | 42.26 | 42.29 | 298,720 | -1.12(-2.58%) |
Oct 20, 2023 | 43.52 | 44.11 | 43.38 | 43.41 | 342,968 | -0.01(-0.02%) |
Oct 19, 2023 | 44.77 | 44.96 | 43.32 | 43.42 | 314,908 | -1.54(-3.43%) |
Oct 18, 2023 | 44.83 | 45.27 | 44.58 | 44.96 | 214,891 | -0.19(-0.42%) |
Oct 17, 2023 | 44.86 | 45.83 | 44.86 | 45.15 | 316,243 | +0.10(+0.22%) |
Oct 16, 2023 | 44.75 | 45.34 | 44.62 | 45.05 | 224,833 | +0.64(+1.44%) |
Oct 13, 2023 | 45.05 | 45.23 | 44.29 | 44.41 | 209,682 | -0.44(-0.98%) |
Oct 12, 2023 | 46.18 | 46.18 | 44.62 | 44.85 | 291,884 | -0.93(-2.03%) |
Oct 11, 2023 | 45.93 | 46.72 | 45.71 | 45.78 | 226,792 | -0.11(-0.24%) |
Oct 10, 2023 | 44.61 | 46.07 | 44.20 | 45.89 | 313,525 | +1.48(+3.33%) |
Oct 09, 2023 | 43.83 | 44.57 | 43.79 | 44.41 | 304,748 | +0.50(+1.14%) |
Oct 06, 2023 | 43.33 | 44.19 | 43.33 | 43.91 | 298,406 | +0.31(+0.71%) |
Oct 05, 2023 | 43.34 | 44.33 | 43.34 | 43.60 | 332,489 | +0.25(+0.58%) |
Oct 04, 2023 | 42.64 | 43.38 | 41.96 | 43.35 | 359,816 | +0.46(+1.07%) |
Oct 03, 2023 | 42.58 | 43.12 | 42.54 | 42.89 | 283,276 | +0.13(+0.30%) |
Oct 02, 2023 | 42.77 | 43.11 | 42.48 | 42.76 | 297,575 | -0.09(-0.21%) |
Sep 29, 2023 | 43.17 | 43.51 | 42.68 | 42.85 | 368,708 | -0.30(-0.70%) |
Sep 28, 2023 | 43.13 | 43.91 | 43.01 | 43.15 | 414,763 | +0.08(+0.19%) |
Sep 27, 2023 | 42.72 | 43.27 | 42.72 | 43.07 | 305,389 | +0.58(+1.37%) |
Sep 26, 2023 | 42.96 | 43.33 | 42.47 | 42.49 | 315,416 | -0.73(-1.69%) |
Sep 25, 2023 | 42.58 | 43.38 | 43.04 | 43.22 | 243,330 | +0.37(+0.86%) |
Sep 22, 2023 | 42.58 | 43.34 | 42.53 | 42.85 | 374,434 | +0.45(+1.06%) |
Sep 21, 2023 | 43.13 | 43.32 | 42.27 | 42.40 | 290,641 | -0.74(-1.72%) |
Sep 20, 2023 | 43.36 | 44.00 | 42.94 | 43.14 | 354,000 | +0.00(+0.00%) |
Sep 19, 2023 | 42.65 | 43.30 | 42.65 | 43.14 | 280,351 | +0.49(+1.15%) |
Sep 18, 2023 | 43.48 | 43.59 | 42.50 | 42.65 | 306,246 | -0.51(-1.18%) |
Sep 15, 2023 | 43.63 | 44.07 | 42.48 | 43.16 | 2,203,006 | -0.61(-1.39%) |
Sep 14, 2023 | 44.36 | 44.75 | 43.43 | 43.77 | 649,598 | -0.04(-0.09%) |
Sep 13, 2023 | 43.85 | 44.15 | 43.47 | 43.81 | 539,697 | +0.22(+0.50%) |
Sep 12, 2023 | 44.00 | 44.55 | 43.46 | 43.59 | 336,822 | -0.77(-1.74%) |
Sep 11, 2023 | 44.40 | 44.82 | 44.23 | 44.36 | 429,808 | +0.14(+0.32%) |
Sep 08, 2023 | 44.01 | 44.76 | 43.63 | 44.22 | 389,974 | -0.04(-0.09%) |
Sep 07, 2023 | 44.00 | 44.75 | 43.92 | 44.26 | 477,750 | +0.29(+0.66%) |
Sep 06, 2023 | 43.73 | 44.35 | 43.37 | 43.97 | 341,883 | +0.51(+1.17%) |
Sep 05, 2023 | 45.19 | 45.45 | 43.08 | 43.46 | 477,780 | -2.04(-4.48%) |
Sep 01, 2023 | 44.20 | 45.95 | 44.20 | 45.50 | 528,626 | +1.65(+3.76%) |
Aug 31, 2023 | 43.38 | 44.24 | 43.27 | 43.85 | 418,060 | +0.40(+0.92%) |
Aug 30, 2023 | 42.96 | 43.69 | 42.96 | 43.45 | 404,106 | +0.17(+0.39%) |
Aug 29, 2023 | 43.33 | 43.58 | 42.76 | 43.28 | 279,937 | -0.27(-0.62%) |
Aug 28, 2023 | 43.25 | 43.84 | 43.18 | 43.55 | 264,167 | +0.35(+0.81%) |
Aug 25, 2023 | 43.58 | 43.96 | 42.91 | 43.20 | 290,251 | -0.27(-0.62%) |
Aug 24, 2023 | 42.82 | 43.81 | 42.82 | 43.47 | 332,594 | +0.49(+1.14%) |
Aug 23, 2023 | 42.76 | 43.18 | 42.44 | 42.98 | 285,415 | +0.33(+0.77%) |
Aug 22, 2023 | 42.52 | 43.12 | 42.50 | 42.65 | 239,103 | +0.00(+0.00%) |
Aug 21, 2023 | 42.53 | 43.10 | 42.33 | 42.65 | 349,607 | +0.13(+0.31%) |
Aug 18, 2023 | 42.11 | 42.74 | 42.11 | 42.52 | 296,810 | +0.22(+0.52%) |
Aug 17, 2023 | 42.15 | 42.50 | 41.83 | 42.30 | 331,209 | +0.49(+1.17%) |
Aug 16, 2023 | 42.61 | 43.03 | 41.79 | 41.81 | 248,001 | -0.98(-2.29%) |
Aug 15, 2023 | 43.39 | 43.54 | 42.47 | 42.79 | 274,499 | -0.76(-1.75%) |
Aug 14, 2023 | 44.27 | 44.62 | 43.50 | 43.55 | 369,228 | -0.57(-1.29%) |
Aug 11, 2023 | 45.53 | 47.25 | 43.10 | 44.12 | 634,683 | +0.18(+0.41%) |
Aug 10, 2023 | 44.75 | 44.88 | 43.59 | 43.94 | 477,177 | -0.65(-1.46%) |
Aug 09, 2023 | 44.47 | 44.75 | 43.21 | 44.59 | 335,673 | -0.06(-0.13%) |
Aug 08, 2023 | 45.10 | 45.40 | 44.62 | 44.65 | 485,190 | -0.59(-1.30%) |
Aug 07, 2023 | 45.24 | 45.72 | 45.00 | 45.24 | 320,038 | +0.18(+0.40%) |
Aug 04, 2023 | 44.61 | 46.09 | 44.52 | 45.06 | 261,994 | +0.65(+1.46%) |
Aug 03, 2023 | 43.16 | 44.66 | 43.11 | 44.41 | 440,129 | +1.20(+2.78%) |
Aug 02, 2023 | 43.03 | 43.65 | 42.27 | 43.21 | 383,467 | -0.10(-0.23%) |
Aug 01, 2023 | 43.07 | 43.56 | 42.76 | 43.31 | 312,940 | +0.07(+0.16%) |
Jul 31, 2023 | 43.06 | 43.62 | 43.06 | 43.24 | 194,443 | +0.32(+0.75%) |
Jul 28, 2023 | 43.12 | 43.46 | 42.85 | 42.92 | 214,110 | +0.10(+0.23%) |
Jul 27, 2023 | 42.62 | 43.39 | 42.62 | 42.82 | 245,551 | +0.27(+0.63%) |
Jul 26, 2023 | 43.66 | 44.26 | 42.47 | 42.55 | 375,191 | -1.17(-2.68%) |
Jul 25, 2023 | 42.79 | 43.76 | 42.68 | 43.72 | 308,280 | +0.53(+1.23%) |
Jul 24, 2023 | 42.50 | 43.34 | 42.40 | 43.19 | 309,478 | +0.84(+1.98%) |
Jul 21, 2023 | 42.14 | 42.56 | 41.92 | 42.35 | 476,332 | +0.53(+1.27%) |
Jul 20, 2023 | 41.38 | 41.88 | 41.20 | 41.82 | 301,255 | +0.59(+1.43%) |
Jul 19, 2023 | 41.03 | 41.53 | 40.91 | 41.23 | 552,573 | +0.29(+0.71%) |
Jul 18, 2023 | 39.91 | 41.05 | 39.91 | 40.94 | 361,103 | +1.19(+2.99%) |
Jul 17, 2023 | 39.11 | 39.95 | 39.08 | 39.75 | 364,186 | +0.60(+1.53%) |
Jul 14, 2023 | 38.11 | 39.21 | 37.72 | 39.15 | 398,909 | +1.00(+2.62%) |
Jul 13, 2023 | 37.92 | 38.54 | 37.53 | 38.15 | 408,001 | +0.17(+0.45%) |
Jul 12, 2023 | 37.78 | 38.01 | 37.16 | 37.98 | 379,615 | +0.68(+1.82%) |
Jul 11, 2023 | 36.60 | 37.34 | 36.58 | 37.30 | 395,302 | +0.61(+1.66%) |
Jul 10, 2023 | 35.23 | 36.72 | 35.23 | 36.69 | 496,841 | +1.28(+3.61%) |
Jul 07, 2023 | 35.33 | 37.12 | 34.95 | 35.41 | 546,226 | +1.73(+5.14%) |
Jul 06, 2023 | 33.90 | 34.26 | 33.59 | 33.68 | 334,158 | -0.41(-1.20%) |
Jul 05, 2023 | 34.34 | 34.42 | 33.68 | 34.09 | 376,446 | -0.43(-1.25%) |
Jul 03, 2023 | 34.22 | 34.81 | 34.13 | 34.52 | 176,541 | +0.18(+0.52%) |
Jun 30, 2023 | 34.56 | 35.12 | 34.33 | 34.34 | 373,897 | -0.11(-0.32%) |
Jun 29, 2023 | 33.71 | 34.50 | 33.71 | 34.45 | 355,987 | +0.64(+1.89%) |
Jun 28, 2023 | 34.25 | 34.47 | 33.71 | 33.81 | 357,693 | -0.39(-1.14%) |
Jun 27, 2023 | 34.23 | 34.75 | 34.11 | 34.20 | 361,403 | -0.06(-0.18%) |
Jun 26, 2023 | 34.95 | 35.40 | 34.24 | 34.26 | 395,982 | -0.69(-1.97%) |
Jun 23, 2023 | 35.98 | 36.64 | 34.74 | 34.95 | 581,211 | -1.21(-3.35%) |
Jun 22, 2023 | 36.85 | 37.09 | 35.75 | 36.16 | 459,241 | -0.86(-2.32%) |
Jun 21, 2023 | 38.39 | 38.63 | 36.99 | 37.02 | 416,523 | -1.51(-3.92%) |
Jun 20, 2023 | 38.71 | 39.47 | 38.41 | 38.53 | 470,712 | -0.31(-0.80%) |
Jun 16, 2023 | 39.30 | 39.47 | 38.69 | 38.84 | 1,506,627 | +0.08(+0.21%) |
Jun 15, 2023 | 39.20 | 39.59 | 38.48 | 38.76 | 461,523 | -0.62(-1.57%) |
Jun 14, 2023 | 40.46 | 40.73 | 39.35 | 39.38 | 469,466 | -1.20(-2.96%) |
Jun 13, 2023 | 41.02 | 41.32 | 40.37 | 40.58 | 430,892 | -0.43(-1.05%) |
Jun 12, 2023 | 41.88 | 41.88 | 40.87 | 41.01 | 312,347 | -0.93(-2.22%) |
Jun 09, 2023 | 42.32 | 42.32 | 41.84 | 41.94 | 221,635 | -0.19(-0.45%) |
Jun 08, 2023 | 42.64 | 42.86 | 42.10 | 42.13 | 273,357 | -0.35(-0.82%) |
Jun 07, 2023 | 42.41 | 43.38 | 42.30 | 42.48 | 348,955 | +0.35(+0.83%) |
Jun 06, 2023 | 41.35 | 42.55 | 41.15 | 42.13 | 498,797 | +0.87(+2.11%) |
Jun 05, 2023 | 42.97 | 43.06 | 41.17 | 41.26 | 378,142 | -2.17(-5.00%) |
Jun 02, 2023 | 42.26 | 43.46 | 42.14 | 43.43 | 366,577 | +1.63(+3.90%) |