Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 45.79 | 45.83 | 45.33 | 45.46 | 863,465 | +0.05(+0.11%) |
May 23, 2024 | 46.20 | 46.28 | 45.36 | 45.41 | 1,343,811 | -0.53(-1.15%) |
May 22, 2024 | 46.81 | 46.88 | 45.89 | 45.94 | 1,226,316 | -0.84(-1.80%) |
May 21, 2024 | 47.02 | 47.08 | 46.69 | 46.78 | 948,179 | -0.27(-0.57%) |
May 20, 2024 | 46.79 | 47.07 | 46.58 | 47.05 | 1,214,543 | +0.37(+0.79%) |
May 17, 2024 | 46.23 | 46.70 | 45.91 | 46.68 | 1,388,021 | +0.45(+0.97%) |
May 16, 2024 | 46.59 | 46.69 | 46.19 | 46.23 | 1,604,004 | -0.45(-0.96%) |
May 15, 2024 | 46.75 | 46.87 | 46.31 | 46.68 | 1,175,636 | -0.03(-0.06%) |
May 14, 2024 | 46.47 | 46.71 | 46.29 | 46.71 | 1,819,560 | +0.41(+0.89%) |
May 13, 2024 | 46.87 | 46.96 | 46.25 | 46.30 | 1,180,401 | -0.39(-0.84%) |
May 10, 2024 | 47.03 | 47.05 | 46.53 | 46.69 | 1,152,134 | -0.31(-0.66%) |
May 09, 2024 | 47.02 | 47.19 | 46.93 | 47.00 | 1,638,641 | +0.04(+0.09%) |
May 08, 2024 | 46.61 | 46.96 | 46.50 | 46.96 | 1,831,695 | +0.30(+0.65%) |
May 07, 2024 | 46.62 | 46.75 | 46.45 | 46.66 | 1,669,600 | +0.13(+0.27%) |
May 06, 2024 | 46.52 | 46.61 | 46.34 | 46.53 | 1,166,023 | +0.16(+0.34%) |
May 03, 2024 | 46.20 | 46.38 | 45.92 | 46.37 | 1,270,897 | +0.40(+0.87%) |
May 02, 2024 | 45.80 | 46.15 | 45.74 | 45.97 | 1,612,836 | +0.33(+0.73%) |
May 01, 2024 | 46.00 | 46.07 | 45.49 | 45.64 | 2,272,377 | -0.33(-0.73%) |
Apr 30, 2024 | 46.73 | 46.73 | 45.96 | 45.97 | 1,460,341 | -0.76(-1.64%) |
Apr 29, 2024 | 46.65 | 46.75 | 46.58 | 46.73 | 789,815 | +0.15(+0.32%) |
Apr 26, 2024 | 46.45 | 46.59 | 46.26 | 46.59 | 891,841 | +0.16(+0.34%) |
Apr 25, 2024 | 46.28 | 46.64 | 46.17 | 46.43 | 1,334,223 | -0.14(-0.29%) |
Apr 24, 2024 | 46.43 | 46.57 | 46.15 | 46.57 | 1,457,280 | +0.23(+0.49%) |
Apr 23, 2024 | 46.29 | 46.51 | 46.14 | 46.34 | 1,155,125 | +0.08(+0.17%) |
Apr 22, 2024 | 46.08 | 46.37 | 45.85 | 46.26 | 1,553,937 | +0.22(+0.47%) |
Apr 19, 2024 | 45.43 | 46.30 | 45.39 | 46.05 | 1,242,360 | +0.60(+1.32%) |
Apr 18, 2024 | 45.28 | 45.69 | 45.11 | 45.45 | 1,556,724 | +0.39(+0.87%) |
Apr 17, 2024 | 44.75 | 45.26 | 44.68 | 45.06 | 1,227,681 | +0.42(+0.94%) |
Apr 16, 2024 | 44.95 | 44.96 | 44.51 | 44.64 | 1,096,397 | -0.26(-0.59%) |
Apr 15, 2024 | 45.78 | 45.78 | 44.87 | 44.90 | 1,583,225 | -0.67(-1.46%) |
Apr 12, 2024 | 46.30 | 46.51 | 45.44 | 45.57 | 1,586,856 | -0.54(-1.17%) |
Apr 11, 2024 | 46.22 | 46.22 | 45.80 | 46.11 | 1,580,281 | -0.02(-0.04%) |
Apr 10, 2024 | 46.48 | 46.51 | 46.10 | 46.13 | 1,663,100 | -0.33(-0.72%) |
Apr 09, 2024 | 46.93 | 46.96 | 46.43 | 46.46 | 926,652 | -0.36(-0.77%) |
Apr 08, 2024 | 46.77 | 47.11 | 46.77 | 46.82 | 1,732,414 | -0.04(-0.08%) |
Apr 05, 2024 | 46.94 | 47.06 | 46.74 | 46.86 | 1,573,074 | -0.13(-0.27%) |
Apr 04, 2024 | 47.32 | 47.53 | 46.96 | 46.99 | 1,657,721 | -0.25(-0.54%) |
Apr 03, 2024 | 47.06 | 47.33 | 46.95 | 47.24 | 1,049,283 | +0.43(+0.92%) |
Apr 02, 2024 | 46.71 | 46.89 | 46.61 | 46.81 | 1,027,360 | +0.25(+0.55%) |
Apr 01, 2024 | 46.61 | 46.69 | 46.35 | 46.56 | 852,136 | +0.03(+0.06%) |
Mar 28, 2024 | 46.33 | 46.62 | 46.22 | 46.53 | 1,182,921 | +0.36(+0.79%) |
Mar 27, 2024 | 45.99 | 46.21 | 45.98 | 46.17 | 774,527 | +0.24(+0.51%) |
Mar 26, 2024 | 46.14 | 46.24 | 45.86 | 45.93 | 579,308 | -0.11(-0.23%) |
Mar 25, 2024 | 46.16 | 46.52 | 45.98 | 46.04 | 1,002,138 | -0.02(-0.04%) |
Mar 22, 2024 | 46.53 | 46.57 | 46.06 | 46.06 | 908,849 | -0.44(-0.95%) |
Mar 21, 2024 | 46.44 | 46.57 | 46.25 | 46.50 | 897,528 | +0.12(+0.25%) |
Mar 20, 2024 | 46.03 | 46.38 | 45.99 | 46.38 | 810,121 | +0.23(+0.49%) |
Mar 19, 2024 | 45.83 | 46.16 | 45.69 | 46.16 | 1,116,508 | +0.34(+0.75%) |
Mar 18, 2024 | 45.74 | 45.81 | 45.61 | 45.81 | 842,204 | +0.10(+0.21%) |
Mar 15, 2024 | 45.25 | 45.76 | 45.21 | 45.71 | 1,422,882 | +0.44(+0.97%) |
Mar 14, 2024 | 45.98 | 45.98 | 45.18 | 45.27 | 1,129,997 | -0.55(-1.20%) |
Mar 13, 2024 | 46.03 | 46.17 | 45.71 | 45.82 | 921,763 | +0.07(+0.15%) |
Mar 12, 2024 | 45.76 | 45.85 | 45.64 | 45.75 | 813,143 | +0.13(+0.28%) |
Mar 11, 2024 | 45.56 | 45.72 | 45.24 | 45.63 | 801,460 | +0.12(+0.26%) |
Mar 08, 2024 | 45.78 | 45.86 | 45.46 | 45.51 | 1,139,131 | -0.35(-0.77%) |
Mar 07, 2024 | 45.95 | 46.13 | 45.76 | 45.86 | 793,025 | -0.14(-0.30%) |
Mar 06, 2024 | 45.63 | 46.17 | 45.61 | 46.00 | 1,233,463 | +0.53(+1.16%) |
Mar 05, 2024 | 45.18 | 45.70 | 45.11 | 45.47 | 1,032,282 | +0.24(+0.52%) |
Mar 04, 2024 | 45.21 | 45.42 | 45.07 | 45.23 | 1,321,980 | -0.10(-0.22%) |
Mar 01, 2024 | 44.91 | 45.35 | 44.89 | 45.33 | 790,209 | +0.54(+1.20%) |
Feb 29, 2024 | 44.64 | 44.92 | 44.58 | 44.79 | 949,753 | +0.25(+0.57%) |
Feb 28, 2024 | 44.93 | 45.24 | 44.49 | 44.54 | 815,763 | -0.45(-1.00%) |
Feb 27, 2024 | 44.89 | 45.21 | 44.85 | 44.99 | 1,272,909 | +0.17(+0.37%) |
Feb 26, 2024 | 45.11 | 45.26 | 44.79 | 44.82 | 2,241,758 | -0.39(-0.87%) |
Feb 23, 2024 | 44.99 | 45.36 | 44.95 | 45.21 | 866,339 | +0.11(+0.24%) |
Feb 22, 2024 | 45.05 | 45.26 | 44.78 | 45.11 | 1,866,241 | +0.52(+1.17%) |
Feb 21, 2024 | 44.46 | 44.89 | 44.46 | 44.59 | 1,898,065 | +0.17(+0.38%) |
Feb 20, 2024 | 43.99 | 44.59 | 43.80 | 44.42 | 1,703,707 | +0.39(+0.89%) |
Feb 16, 2024 | 43.45 | 44.20 | 43.38 | 44.03 | 1,022,884 | +0.43(+0.99%) |
Feb 15, 2024 | 42.73 | 43.79 | 42.73 | 43.60 | 1,393,668 | +0.85(+2.00%) |
Feb 14, 2024 | 42.70 | 42.91 | 42.50 | 42.74 | 1,164,008 | +0.25(+0.58%) |
Feb 13, 2024 | 42.92 | 42.97 | 42.44 | 42.50 | 1,398,086 | -0.48(-1.12%) |
Feb 12, 2024 | 42.53 | 43.11 | 42.51 | 42.98 | 1,439,236 | +0.51(+1.20%) |
Feb 09, 2024 | 42.71 | 42.75 | 42.21 | 42.47 | 1,167,960 | -0.10(-0.23%) |
Feb 08, 2024 | 42.27 | 42.57 | 42.18 | 42.57 | 1,914,127 | +0.28(+0.67%) |
Feb 07, 2024 | 42.37 | 42.44 | 42.18 | 42.28 | 1,860,415 | +0.02(+0.05%) |
Feb 06, 2024 | 42.49 | 42.55 | 42.19 | 42.26 | 1,223,801 | -0.21(-0.50%) |
Feb 05, 2024 | 42.48 | 42.69 | 42.20 | 42.48 | 1,281,565 | -0.11(-0.25%) |
Feb 02, 2024 | 42.80 | 42.81 | 42.42 | 42.58 | 2,068,896 | -0.36(-0.83%) |
Feb 01, 2024 | 42.96 | 43.52 | 42.74 | 42.94 | 2,201,248 | +0.24(+0.56%) |
Jan 31, 2024 | 43.23 | 43.33 | 42.69 | 42.70 | 1,115,918 | -0.59(-1.35%) |
Jan 30, 2024 | 43.16 | 43.34 | 43.04 | 43.28 | 1,208,351 | +0.04(+0.09%) |
Jan 29, 2024 | 42.98 | 43.24 | 42.73 | 43.24 | 1,626,126 | +0.27(+0.63%) |
Jan 26, 2024 | 42.38 | 42.98 | 42.38 | 42.98 | 1,533,666 | +0.51(+1.20%) |
Jan 25, 2024 | 42.01 | 42.47 | 41.94 | 42.47 | 1,300,954 | +0.57(+1.35%) |
Jan 24, 2024 | 41.93 | 42.09 | 41.72 | 41.90 | 1,113,107 | +0.14(+0.35%) |
Jan 23, 2024 | 41.66 | 41.82 | 41.53 | 41.76 | 992,580 | +0.10(+0.23%) |
Jan 22, 2024 | 41.14 | 41.81 | 41.02 | 41.66 | 1,603,430 | +0.84(+2.05%) |
Jan 19, 2024 | 40.98 | 40.98 | 40.69 | 40.82 | 1,139,577 | -0.12(-0.31%) |
Jan 18, 2024 | 41.12 | 41.23 | 40.59 | 40.95 | 1,177,311 | -0.10(-0.23%) |
Jan 17, 2024 | 41.29 | 41.32 | 40.76 | 41.04 | 1,559,854 | -0.39(-0.95%) |
Jan 16, 2024 | 41.73 | 41.84 | 41.40 | 41.44 | 1,316,179 | -0.19(-0.46%) |
Jan 12, 2024 | 41.55 | 41.66 | 41.26 | 41.63 | 1,158,716 | +0.41(+1.00%) |
Jan 11, 2024 | 41.27 | 41.41 | 41.05 | 41.22 | 1,453,003 | +0.03(+0.07%) |
Jan 10, 2024 | 41.23 | 41.44 | 41.09 | 41.19 | 1,315,770 | -0.04(-0.09%) |
Jan 09, 2024 | 41.21 | 41.25 | 40.84 | 41.23 | 1,205,076 | +0.06(+0.14%) |
Jan 08, 2024 | 41.14 | 41.22 | 40.78 | 41.17 | 1,219,325 | -0.13(-0.33%) |
Jan 05, 2024 | 41.07 | 41.54 | 41.07 | 41.30 | 1,485,777 | +0.29(+0.70%) |
Jan 04, 2024 | 41.41 | 41.68 | 41.00 | 41.02 | 1,963,250 | -0.25(-0.61%) |
Jan 03, 2024 | 40.99 | 41.47 | 40.87 | 41.27 | 1,873,017 | +0.37(+0.92%) |
Jan 02, 2024 | 41.01 | 41.13 | 40.71 | 40.89 | 1,762,194 | +0.04(+0.09%) |
Dec 29, 2023 | 40.98 | 41.02 | 40.81 | 40.85 | 984,645 | -0.06(-0.14%) |
Dec 28, 2023 | 40.78 | 41.08 | 40.68 | 40.91 | 1,038,416 | +0.03(+0.07%) |
Dec 27, 2023 | 40.93 | 40.98 | 40.70 | 40.88 | 1,002,619 | +0.01(+0.02%) |
Dec 26, 2023 | 40.91 | 41.05 | 40.76 | 40.87 | 839,748 | +0.12(+0.31%) |
Dec 22, 2023 | 40.97 | 41.25 | 40.74 | 40.75 | 867,035 | -0.19(-0.47%) |
Dec 21, 2023 | 40.73 | 41.22 | 40.73 | 40.94 | 1,819,449 | +0.28(+0.69%) |
Dec 20, 2023 | 40.92 | 41.10 | 40.66 | 40.66 | 1,597,060 | -0.16(-0.40%) |
Dec 19, 2023 | 40.55 | 40.92 | 40.50 | 40.82 | 1,316,007 | +0.29(+0.71%) |
Dec 18, 2023 | 40.56 | 40.86 | 40.41 | 40.53 | 1,551,521 | +0.18(+0.45%) |
Dec 15, 2023 | 40.81 | 40.81 | 40.16 | 40.35 | 2,791,770 | -0.37(-0.90%) |
Dec 14, 2023 | 40.54 | 41.10 | 40.53 | 40.72 | 2,100,053 | +0.55(+1.36%) |
Dec 13, 2023 | 39.60 | 40.26 | 39.45 | 40.17 | 2,085,872 | +0.52(+1.31%) |
Dec 12, 2023 | 39.86 | 39.87 | 39.45 | 39.65 | 1,837,271 | -0.34(-0.84%) |
Dec 11, 2023 | 40.61 | 40.69 | 39.94 | 39.99 | 2,057,617 | -0.64(-1.58%) |
Dec 08, 2023 | 40.79 | 40.94 | 40.59 | 40.63 | 1,573,557 | -0.09(-0.21%) |
Dec 07, 2023 | 41.13 | 41.31 | 40.62 | 40.72 | 1,285,165 | -0.35(-0.84%) |
Dec 06, 2023 | 41.94 | 42.00 | 41.04 | 41.06 | 1,530,857 | -0.89(-2.13%) |
Dec 05, 2023 | 42.27 | 42.42 | 41.86 | 41.96 | 1,088,178 | -0.46(-1.09%) |
Dec 04, 2023 | 42.38 | 42.62 | 42.22 | 42.42 | 1,378,930 | -0.14(-0.34%) |
Dec 01, 2023 | 42.31 | 42.69 | 42.23 | 42.56 | 2,245,146 | +0.23(+0.54%) |
Nov 30, 2023 | 41.88 | 42.40 | 41.82 | 42.33 | 2,378,703 | +0.59(+1.40%) |
Nov 29, 2023 | 41.54 | 41.92 | 41.36 | 41.75 | 1,413,143 | +0.40(+0.98%) |
Nov 28, 2023 | 41.42 | 41.49 | 41.15 | 41.34 | 1,252,641 | -0.02(-0.05%) |
Nov 27, 2023 | 41.41 | 41.53 | 41.14 | 41.36 | 1,263,726 | -0.14(-0.35%) |
Nov 24, 2023 | 41.37 | 41.73 | 41.35 | 41.51 | 483,902 | +0.16(+0.40%) |
Nov 22, 2023 | 40.83 | 41.39 | 40.65 | 41.34 | 1,143,123 | +0.27(+0.65%) |
Nov 21, 2023 | 40.94 | 41.27 | 40.81 | 41.07 | 1,758,135 | +0.03(+0.07%) |
Nov 20, 2023 | 41.17 | 41.29 | 40.90 | 41.04 | 1,118,322 | +0.02(+0.05%) |
Nov 17, 2023 | 40.23 | 41.10 | 40.23 | 41.02 | 1,756,661 | +0.92(+2.30%) |
Nov 16, 2023 | 40.54 | 40.62 | 40.02 | 40.10 | 1,254,784 | -0.50(-1.23%) |
Nov 15, 2023 | 40.49 | 40.97 | 40.45 | 40.60 | 1,790,249 | +0.07(+0.17%) |
Nov 14, 2023 | 40.47 | 40.62 | 40.06 | 40.53 | 1,608,884 | +0.54(+1.35%) |
Nov 13, 2023 | 39.90 | 40.10 | 39.64 | 40.00 | 1,830,148 | +0.23(+0.58%) |
Nov 10, 2023 | 39.79 | 40.07 | 39.71 | 39.77 | 1,650,160 | +0.14(+0.36%) |
Nov 09, 2023 | 40.07 | 40.07 | 39.57 | 39.62 | 1,556,245 | -0.08(-0.19%) |
Nov 08, 2023 | 40.26 | 40.33 | 39.61 | 39.70 | 2,115,597 | -0.78(-1.93%) |
Nov 07, 2023 | 40.45 | 40.50 | 40.21 | 40.48 | 1,694,470 | -0.29(-0.72%) |
Nov 06, 2023 | 41.23 | 41.30 | 40.74 | 40.77 | 1,615,541 | -0.36(-0.87%) |
Nov 03, 2023 | 41.14 | 41.17 | 40.59 | 41.13 | 1,441,821 | +0.17(+0.41%) |
Nov 02, 2023 | 39.93 | 41.00 | 39.86 | 40.96 | 2,437,763 | +1.23(+3.10%) |
Nov 01, 2023 | 39.57 | 39.98 | 39.07 | 39.73 | 2,012,014 | +0.25(+0.64%) |
Oct 31, 2023 | 39.24 | 39.69 | 39.08 | 39.47 | 1,657,529 | +0.21(+0.53%) |
Oct 30, 2023 | 39.31 | 39.55 | 38.96 | 39.27 | 1,372,321 | +0.01(+0.02%) |
Oct 27, 2023 | 39.71 | 39.77 | 39.16 | 39.26 | 1,654,789 | -0.35(-0.88%) |
Oct 26, 2023 | 39.78 | 39.92 | 39.44 | 39.61 | 1,798,500 | -0.31(-0.78%) |
Oct 25, 2023 | 40.01 | 40.23 | 39.86 | 39.92 | 1,034,383 | -0.06(-0.14%) |
Oct 24, 2023 | 40.03 | 40.20 | 39.76 | 39.97 | 2,777,202 | +0.00(+0.00%) |
Oct 23, 2023 | 40.10 | 40.25 | 39.86 | 39.97 | 1,385,585 | -0.33(-0.82%) |
Oct 20, 2023 | 40.53 | 40.61 | 40.25 | 40.30 | 1,358,968 | -0.24(-0.60%) |
Oct 19, 2023 | 40.49 | 40.76 | 40.23 | 40.55 | 1,459,420 | +0.11(+0.28%) |
Oct 18, 2023 | 40.33 | 40.64 | 40.26 | 40.43 | 1,284,637 | +0.21(+0.51%) |
Oct 17, 2023 | 40.08 | 40.40 | 40.08 | 40.23 | 1,175,171 | +0.06(+0.14%) |
Oct 16, 2023 | 40.05 | 40.27 | 39.83 | 40.17 | 1,555,017 | +0.29(+0.73%) |
Oct 13, 2023 | 39.78 | 40.06 | 39.69 | 39.88 | 1,207,147 | +0.29(+0.74%) |
Oct 12, 2023 | 39.57 | 39.62 | 39.22 | 39.59 | 1,087,126 | +0.10(+0.26%) |
Oct 11, 2023 | 39.45 | 39.76 | 39.31 | 39.48 | 1,516,357 | +0.05(+0.12%) |
Oct 10, 2023 | 39.33 | 39.68 | 39.22 | 39.44 | 1,314,243 | +0.16(+0.41%) |
Oct 09, 2023 | 38.86 | 39.28 | 38.81 | 39.28 | 1,133,891 | +0.87(+2.25%) |
Oct 06, 2023 | 38.22 | 38.68 | 38.05 | 38.41 | 1,638,367 | +0.10(+0.27%) |
Oct 05, 2023 | 37.86 | 38.34 | 37.84 | 38.31 | 2,091,090 | +0.22(+0.57%) |
Oct 04, 2023 | 38.35 | 38.44 | 37.66 | 38.09 | 1,792,392 | -0.42(-1.10%) |
Oct 03, 2023 | 38.99 | 39.04 | 38.29 | 38.51 | 2,297,831 | -0.61(-1.56%) |
Oct 02, 2023 | 39.68 | 39.70 | 39.04 | 39.13 | 2,916,415 | -0.57(-1.45%) |
Sep 29, 2023 | 39.87 | 39.99 | 39.55 | 39.70 | 1,433,055 | -0.14(-0.35%) |
Sep 28, 2023 | 39.70 | 39.91 | 39.56 | 39.84 | 1,907,378 | +0.10(+0.26%) |
Sep 27, 2023 | 39.59 | 39.93 | 39.53 | 39.74 | 1,450,608 | +0.41(+1.05%) |
Sep 26, 2023 | 39.73 | 39.78 | 39.27 | 39.32 | 1,741,251 | -0.59(-1.48%) |
Sep 25, 2023 | 39.36 | 39.97 | 39.70 | 39.92 | 3,761,221 | +0.40(+1.02%) |
Sep 22, 2023 | 39.88 | 40.32 | 39.44 | 39.51 | 7,805,968 | -0.20(-0.50%) |
Sep 21, 2023 | 40.01 | 40.17 | 39.67 | 39.71 | 2,991,541 | -0.24(-0.61%) |
Sep 20, 2023 | 39.53 | 40.40 | 39.53 | 39.95 | 2,358,667 | +0.24(+0.62%) |
Sep 19, 2023 | 39.51 | 39.78 | 39.38 | 39.71 | 2,499,082 | +0.29(+0.74%) |
Sep 18, 2023 | 39.17 | 39.44 | 39.00 | 39.42 | 1,042,593 | +0.27(+0.70%) |
Sep 15, 2023 | 39.32 | 39.41 | 39.10 | 39.14 | 1,818,087 | -0.18(-0.45%) |
Sep 14, 2023 | 39.32 | 39.40 | 39.22 | 39.32 | 726,394 | +0.24(+0.63%) |
Sep 13, 2023 | 39.18 | 39.28 | 38.90 | 39.08 | 1,028,350 | +0.04(+0.10%) |
Sep 12, 2023 | 38.77 | 39.21 | 38.77 | 39.04 | 1,031,158 | +0.38(+0.97%) |
Sep 11, 2023 | 38.94 | 39.09 | 38.51 | 38.66 | 1,328,363 | -0.10(-0.27%) |
Sep 08, 2023 | 38.82 | 38.92 | 38.65 | 38.77 | 1,746,694 | +0.18(+0.46%) |
Sep 07, 2023 | 38.37 | 38.71 | 38.34 | 38.59 | 1,710,583 | +0.20(+0.51%) |
Sep 06, 2023 | 39.29 | 39.29 | 38.34 | 38.39 | 1,127,085 | -0.86(-2.18%) |
Sep 05, 2023 | 39.20 | 39.51 | 39.20 | 39.25 | 1,683,125 | +0.03(+0.07%) |
Sep 01, 2023 | 38.91 | 39.22 | 38.91 | 39.22 | 982,014 | +0.53(+1.36%) |
Aug 31, 2023 | 38.90 | 38.93 | 38.69 | 38.69 | 965,295 | -0.06(-0.15%) |
Aug 30, 2023 | 38.74 | 38.94 | 38.69 | 38.75 | 1,366,529 | +0.02(+0.05%) |
Aug 29, 2023 | 38.57 | 38.73 | 38.43 | 38.73 | 1,898,079 | +0.16(+0.41%) |
Aug 28, 2023 | 38.41 | 38.71 | 38.39 | 38.57 | 1,675,550 | +0.24(+0.61%) |
Aug 25, 2023 | 38.27 | 38.50 | 38.11 | 38.34 | 1,121,605 | +0.20(+0.52%) |
Aug 24, 2023 | 38.17 | 38.51 | 37.98 | 38.14 | 714,059 | -0.13(-0.34%) |
Aug 23, 2023 | 38.35 | 38.38 | 37.98 | 38.27 | 1,393,063 | -0.14(-0.37%) |
Aug 22, 2023 | 38.47 | 38.58 | 38.26 | 38.41 | 614,971 | -0.04(-0.10%) |
Aug 21, 2023 | 38.48 | 38.55 | 38.22 | 38.45 | 1,051,872 | +0.07(+0.17%) |
Aug 18, 2023 | 37.81 | 38.39 | 37.71 | 38.38 | 1,363,078 | +0.43(+1.14%) |
Aug 17, 2023 | 38.03 | 38.14 | 37.92 | 37.95 | 1,434,066 | +0.13(+0.35%) |
Aug 16, 2023 | 37.70 | 38.00 | 37.68 | 37.82 | 1,426,302 | +0.02(+0.05%) |
Aug 15, 2023 | 38.08 | 38.13 | 37.74 | 37.80 | 1,835,896 | -0.43(-1.13%) |
Aug 14, 2023 | 38.40 | 38.40 | 38.02 | 38.23 | 1,129,555 | -0.12(-0.32%) |
Aug 11, 2023 | 37.88 | 38.36 | 37.87 | 38.35 | 956,998 | +0.48(+1.27%) |
Aug 10, 2023 | 38.09 | 38.25 | 37.79 | 37.87 | 1,409,951 | +0.08(+0.22%) |
Aug 09, 2023 | 37.91 | 38.19 | 37.62 | 37.79 | 1,294,469 | -0.18(-0.49%) |
Aug 08, 2023 | 37.78 | 38.07 | 37.59 | 37.97 | 1,269,784 | -0.06(-0.15%) |
Aug 07, 2023 | 37.84 | 38.10 | 37.79 | 38.03 | 1,585,458 | +0.32(+0.86%) |
Aug 04, 2023 | 37.99 | 38.20 | 37.69 | 37.71 | 1,399,419 | -0.23(-0.61%) |
Aug 03, 2023 | 37.88 | 38.12 | 37.57 | 37.94 | 1,402,197 | +0.03(+0.07%) |
Aug 02, 2023 | 38.11 | 38.11 | 37.60 | 37.91 | 1,310,795 | -0.35(-0.92%) |
Aug 01, 2023 | 38.31 | 38.35 | 37.80 | 38.26 | 1,813,506 | -0.19(-0.50%) |
Jul 31, 2023 | 38.25 | 38.50 | 38.25 | 38.45 | 901,262 | +0.31(+0.82%) |
Jul 28, 2023 | 38.01 | 38.23 | 37.80 | 38.14 | 1,064,900 | +0.30(+0.80%) |
Jul 27, 2023 | 38.27 | 38.31 | 37.83 | 37.84 | 842,053 | -0.26(-0.68%) |
Jul 26, 2023 | 38.18 | 38.32 | 38.03 | 38.09 | 990,480 | -0.01(-0.02%) |
Jul 25, 2023 | 38.30 | 38.31 | 38.10 | 38.10 | 864,016 | -0.11(-0.29%) |
Jul 24, 2023 | 37.84 | 38.37 | 37.83 | 38.21 | 1,040,953 | +0.45(+1.20%) |
Jul 21, 2023 | 37.78 | 37.88 | 37.61 | 37.76 | 1,177,810 | +0.06(+0.17%) |
Jul 20, 2023 | 37.58 | 37.72 | 37.54 | 37.70 | 974,959 | +0.29(+0.76%) |
Jul 19, 2023 | 37.41 | 37.59 | 37.41 | 37.41 | 755,311 | +0.09(+0.25%) |
Jul 18, 2023 | 37.02 | 37.52 | 36.98 | 37.32 | 1,020,556 | +0.33(+0.90%) |
Jul 17, 2023 | 36.90 | 37.08 | 36.89 | 36.99 | 716,560 | +0.11(+0.30%) |
Jul 14, 2023 | 37.41 | 37.41 | 36.84 | 36.88 | 885,650 | -0.48(-1.28%) |
Jul 13, 2023 | 37.20 | 37.47 | 37.07 | 37.36 | 1,175,006 | +0.21(+0.57%) |
Jul 12, 2023 | 37.15 | 37.20 | 36.96 | 37.14 | 1,233,302 | +0.20(+0.55%) |
Jul 11, 2023 | 36.79 | 37.02 | 36.72 | 36.94 | 1,049,615 | +0.29(+0.78%) |
Jul 10, 2023 | 36.58 | 36.79 | 36.53 | 36.66 | 889,720 | +0.10(+0.28%) |
Jul 07, 2023 | 36.17 | 36.66 | 36.11 | 36.55 | 1,070,288 | +0.42(+1.17%) |
Jul 06, 2023 | 36.25 | 36.28 | 35.84 | 36.13 | 766,346 | -0.26(-0.71%) |
Jul 05, 2023 | 36.52 | 36.52 | 36.21 | 36.39 | 1,134,212 | -0.12(-0.33%) |
Jul 03, 2023 | 36.23 | 36.60 | 36.20 | 36.51 | 607,434 | +0.37(+1.02%) |
Jun 30, 2023 | 36.20 | 36.44 | 36.05 | 36.14 | 1,012,567 | +0.06(+0.18%) |
Jun 29, 2023 | 35.83 | 36.08 | 35.77 | 36.08 | 898,424 | +0.31(+0.88%) |
Jun 28, 2023 | 35.37 | 35.76 | 35.29 | 35.76 | 928,417 | +0.35(+0.99%) |
Jun 27, 2023 | 35.40 | 35.46 | 35.24 | 35.41 | 652,960 | +0.06(+0.18%) |
Jun 26, 2023 | 34.98 | 35.51 | 34.98 | 35.35 | 859,227 | +0.37(+1.05%) |
Jun 23, 2023 | 34.97 | 35.19 | 34.88 | 34.98 | 887,673 | -0.29(-0.81%) |
Jun 22, 2023 | 35.48 | 35.50 | 35.13 | 35.26 | 1,012,933 | -0.29(-0.80%) |
Jun 21, 2023 | 35.49 | 35.85 | 35.46 | 35.55 | 778,068 | +0.00(+0.00%) |
Jun 20, 2023 | 35.96 | 35.96 | 35.42 | 35.55 | 1,112,939 | -0.39(-1.08%) |
Jun 16, 2023 | 35.87 | 36.12 | 35.85 | 35.94 | 3,059,517 | +0.09(+0.26%) |
Jun 15, 2023 | 35.40 | 35.88 | 35.36 | 35.84 | 1,336,271 | +0.46(+1.30%) |
Jun 14, 2023 | 35.48 | 35.60 | 35.13 | 35.38 | 1,513,237 | +0.18(+0.52%) |
Jun 13, 2023 | 35.47 | 35.79 | 35.15 | 35.20 | 1,177,725 | -0.13(-0.37%) |
Jun 12, 2023 | 35.38 | 35.50 | 35.10 | 35.33 | 1,585,325 | -0.21(-0.60%) |
Jun 09, 2023 | 36.04 | 36.06 | 35.49 | 35.54 | 1,339,116 | -0.59(-1.63%) |
Jun 08, 2023 | 36.15 | 36.27 | 35.74 | 36.13 | 1,092,438 | -0.05(-0.13%) |
Jun 07, 2023 | 35.72 | 36.29 | 35.72 | 36.18 | 1,310,333 | +0.53(+1.50%) |
Jun 06, 2023 | 35.37 | 35.82 | 35.35 | 35.64 | 1,037,654 | +0.11(+0.31%) |
Jun 05, 2023 | 35.91 | 35.93 | 35.37 | 35.53 | 1,369,734 | -0.05(-0.13%) |
Jun 02, 2023 | 35.20 | 35.73 | 35.16 | 35.58 | 1,369,000 | +0.65(+1.85%) |