Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 47.20 | 47.23 | 46.69 | 46.69 | 982,591 | -0.71(-1.50%) |
Apr 29, 2024 | 47.80 | 47.88 | 47.23 | 47.40 | 699,319 | -0.42(-0.88%) |
Apr 26, 2024 | 47.58 | 47.88 | 47.37 | 47.82 | 843,860 | +0.42(+0.89%) |
Apr 25, 2024 | 47.32 | 47.59 | 46.84 | 47.40 | 1,051,556 | -0.14(-0.29%) |
Apr 24, 2024 | 47.77 | 48.00 | 47.38 | 47.54 | 849,996 | -0.48(-1.00%) |
Apr 23, 2024 | 47.81 | 48.08 | 47.53 | 48.02 | 948,370 | +0.33(+0.69%) |
Apr 22, 2024 | 47.82 | 47.86 | 47.42 | 47.69 | 1,654,641 | +0.12(+0.25%) |
Apr 19, 2024 | 47.10 | 47.79 | 47.10 | 47.57 | 3,579,323 | +0.35(+0.74%) |
Apr 18, 2024 | 47.30 | 47.54 | 46.94 | 47.22 | 1,122,061 | +0.17(+0.36%) |
Apr 17, 2024 | 47.32 | 47.64 | 46.75 | 47.05 | 1,101,113 | +0.05(+0.11%) |
Apr 16, 2024 | 47.33 | 47.33 | 46.72 | 47.00 | 1,760,961 | -0.71(-1.49%) |
Apr 15, 2024 | 48.55 | 48.66 | 47.48 | 47.71 | 1,138,318 | -0.32(-0.67%) |
Apr 12, 2024 | 48.12 | 48.44 | 47.76 | 48.03 | 1,126,918 | -0.63(-1.29%) |
Apr 11, 2024 | 49.07 | 49.07 | 48.25 | 48.66 | 1,286,251 | -0.41(-0.84%) |
Apr 10, 2024 | 49.55 | 49.57 | 48.79 | 49.07 | 2,518,571 | -1.14(-2.27%) |
Apr 09, 2024 | 50.45 | 50.55 | 49.74 | 50.21 | 962,264 | +0.03(+0.06%) |
Apr 08, 2024 | 49.79 | 50.20 | 49.73 | 50.18 | 942,366 | +0.49(+0.99%) |
Apr 05, 2024 | 49.25 | 49.88 | 49.21 | 49.69 | 1,146,653 | +0.24(+0.49%) |
Apr 04, 2024 | 50.38 | 50.45 | 49.39 | 49.45 | 1,403,996 | -0.43(-0.86%) |
Apr 03, 2024 | 49.79 | 50.37 | 49.69 | 49.88 | 1,090,874 | +0.06(+0.12%) |
Apr 02, 2024 | 50.02 | 50.29 | 49.72 | 49.82 | 1,279,621 | -0.56(-1.11%) |
Apr 01, 2024 | 50.53 | 50.70 | 49.91 | 50.38 | 1,955,490 | -0.34(-0.67%) |
Mar 28, 2024 | 50.08 | 50.79 | 50.78 | 50.72 | 1,337,841 | +0.65(+1.30%) |
Mar 27, 2024 | 49.85 | 50.07 | 49.55 | 50.07 | 1,453,484 | +0.67(+1.36%) |
Mar 26, 2024 | 49.59 | 50.23 | 49.40 | 49.40 | 1,491,622 | -0.02(-0.04%) |
Mar 25, 2024 | 49.25 | 49.71 | 49.25 | 49.42 | 5,228,022 | +0.16(+0.32%) |
Mar 22, 2024 | 49.66 | 49.79 | 49.19 | 49.26 | 1,202,876 | -0.47(-0.95%) |
Mar 21, 2024 | 49.56 | 50.01 | 49.43 | 49.73 | 1,533,569 | +0.30(+0.62%) |
Mar 20, 2024 | 48.65 | 49.52 | 48.43 | 49.43 | 1,375,983 | +0.59(+1.21%) |
Mar 19, 2024 | 48.55 | 48.98 | 48.50 | 48.84 | 3,312,877 | +0.13(+0.26%) |
Mar 18, 2024 | 48.46 | 48.80 | 48.03 | 48.71 | 1,177,814 | +0.35(+0.73%) |
Mar 15, 2024 | 48.24 | 48.68 | 48.15 | 48.36 | 1,529,304 | +0.03(+0.06%) |
Mar 14, 2024 | 48.97 | 49.04 | 48.02 | 48.33 | 1,295,565 | -0.67(-1.36%) |
Mar 13, 2024 | 48.74 | 49.16 | 48.73 | 49.00 | 1,644,100 | +0.28(+0.58%) |
Mar 12, 2024 | 48.73 | 48.80 | 48.50 | 48.71 | 1,182,764 | +0.01(+0.02%) |
Mar 11, 2024 | 48.51 | 48.90 | 48.29 | 48.70 | 1,084,154 | -0.01(-0.02%) |
Mar 08, 2024 | 48.77 | 48.89 | 48.42 | 48.71 | 1,886,265 | +0.16(+0.32%) |
Mar 07, 2024 | 48.38 | 48.73 | 48.06 | 48.56 | 2,134,447 | +0.37(+0.77%) |
Mar 06, 2024 | 48.12 | 48.52 | 47.95 | 48.18 | 4,521,180 | +0.28(+0.59%) |
Mar 05, 2024 | 47.64 | 48.09 | 47.60 | 47.90 | 3,662,681 | +0.29(+0.62%) |
Mar 04, 2024 | 47.49 | 48.10 | 47.31 | 47.60 | 4,622,186 | -0.04(-0.08%) |
Mar 01, 2024 | 46.97 | 47.83 | 46.91 | 47.64 | 4,296,513 | +1.17(+2.51%) |
Feb 29, 2024 | 46.40 | 46.87 | 45.75 | 46.47 | 2,562,510 | +1.01(+2.22%) |
Feb 28, 2024 | 45.51 | 45.62 | 45.28 | 45.46 | 1,265,891 | -0.18(-0.39%) |
Feb 27, 2024 | 45.78 | 45.91 | 45.41 | 45.64 | 2,197,478 | -0.04(-0.09%) |
Feb 26, 2024 | 45.92 | 46.27 | 45.48 | 45.68 | 1,095,072 | -0.43(-0.94%) |
Feb 23, 2024 | 46.02 | 46.26 | 45.80 | 46.11 | 5,967,870 | +0.18(+0.38%) |
Feb 22, 2024 | 45.77 | 46.10 | 45.66 | 45.93 | 3,050,177 | +0.44(+0.97%) |
Feb 21, 2024 | 45.34 | 45.59 | 45.20 | 45.49 | 2,635,427 | -0.12(-0.26%) |
Feb 20, 2024 | 45.16 | 45.82 | 45.02 | 45.61 | 2,222,910 | +0.55(+1.22%) |
Feb 16, 2024 | 44.78 | 45.17 | 44.68 | 45.06 | 1,922,291 | +0.17(+0.37%) |
Feb 15, 2024 | 44.32 | 45.07 | 44.32 | 44.89 | 1,670,853 | +0.78(+1.76%) |
Feb 14, 2024 | 43.90 | 44.21 | 43.86 | 44.12 | 1,318,527 | +0.62(+1.42%) |
Feb 13, 2024 | 44.11 | 44.11 | 43.08 | 43.50 | 1,970,990 | -1.25(-2.79%) |
Feb 12, 2024 | 44.29 | 44.84 | 44.23 | 44.74 | 1,461,948 | +0.45(+1.02%) |
Feb 09, 2024 | 43.99 | 44.33 | 43.77 | 44.29 | 1,696,724 | +0.43(+0.99%) |
Feb 08, 2024 | 43.74 | 43.90 | 43.41 | 43.86 | 2,331,654 | -0.11(-0.25%) |
Feb 07, 2024 | 44.02 | 44.19 | 43.75 | 43.97 | 2,826,982 | -0.09(-0.20%) |
Feb 06, 2024 | 44.03 | 44.28 | 43.82 | 44.06 | 1,338,184 | +0.00(+0.00%) |
Feb 05, 2024 | 44.28 | 44.32 | 43.73 | 44.06 | 1,068,115 | -0.53(-1.19%) |
Feb 02, 2024 | 44.58 | 44.72 | 44.23 | 44.59 | 2,117,008 | -0.20(-0.44%) |
Feb 01, 2024 | 44.35 | 44.84 | 43.95 | 44.78 | 2,657,010 | +0.41(+0.93%) |
Jan 31, 2024 | 44.91 | 45.26 | 44.32 | 44.37 | 2,009,538 | -0.76(-1.68%) |
Jan 30, 2024 | 45.43 | 45.48 | 44.97 | 45.13 | 1,315,259 | -0.29(-0.65%) |
Jan 29, 2024 | 44.86 | 45.44 | 44.63 | 45.42 | 727,467 | +0.47(+1.05%) |
Jan 26, 2024 | 45.03 | 45.23 | 44.81 | 44.95 | 679,459 | -0.15(-0.33%) |
Jan 25, 2024 | 44.89 | 45.12 | 44.59 | 45.10 | 972,830 | +0.46(+1.03%) |
Jan 24, 2024 | 44.81 | 45.03 | 44.48 | 44.64 | 1,432,667 | +0.21(+0.46%) |
Jan 23, 2024 | 44.83 | 44.91 | 44.17 | 44.43 | 1,375,115 | -0.26(-0.57%) |
Jan 22, 2024 | 45.28 | 45.32 | 44.42 | 44.69 | 1,184,377 | -0.41(-0.91%) |
Jan 19, 2024 | 44.55 | 45.19 | 44.39 | 45.10 | 2,234,450 | +0.71(+1.59%) |
Jan 18, 2024 | 45.08 | 45.13 | 44.26 | 44.39 | 1,383,608 | -0.45(-1.01%) |
Jan 17, 2024 | 44.57 | 45.03 | 44.38 | 44.84 | 2,015,437 | -0.27(-0.61%) |
Jan 16, 2024 | 44.72 | 45.16 | 44.42 | 45.12 | 1,777,323 | -0.08(-0.17%) |
Jan 12, 2024 | 45.80 | 46.06 | 45.10 | 45.20 | 1,977,067 | -0.28(-0.63%) |
Jan 11, 2024 | 46.13 | 46.25 | 45.13 | 45.48 | 3,367,054 | -0.83(-1.80%) |
Jan 10, 2024 | 46.71 | 46.86 | 46.20 | 46.32 | 1,146,275 | -0.39(-0.84%) |
Jan 09, 2024 | 46.75 | 46.89 | 46.40 | 46.71 | 1,091,677 | -0.40(-0.85%) |
Jan 08, 2024 | 46.82 | 47.13 | 46.73 | 47.11 | 1,057,330 | +0.28(+0.61%) |
Jan 05, 2024 | 46.65 | 47.25 | 46.44 | 46.83 | 1,236,677 | +0.24(+0.51%) |
Jan 04, 2024 | 46.43 | 46.92 | 46.32 | 46.59 | 951,271 | +0.18(+0.38%) |
Jan 03, 2024 | 46.51 | 46.75 | 46.32 | 46.41 | 1,485,961 | -0.57(-1.21%) |
Jan 02, 2024 | 46.78 | 47.20 | 46.68 | 46.98 | 1,174,560 | -0.29(-0.62%) |
Dec 29, 2023 | 46.97 | 47.49 | 46.95 | 47.28 | 989,801 | +0.13(+0.27%) |
Dec 28, 2023 | 47.30 | 47.58 | 46.93 | 47.15 | 1,559,438 | -0.19(-0.39%) |
Dec 27, 2023 | 47.27 | 47.56 | 47.15 | 47.34 | 1,438,081 | +0.28(+0.61%) |
Dec 26, 2023 | 46.78 | 47.15 | 46.61 | 47.05 | 9,129,879 | +0.40(+0.87%) |
Dec 22, 2023 | 46.12 | 46.84 | 46.12 | 46.65 | 1,402,692 | +0.67(+1.47%) |
Dec 21, 2023 | 45.47 | 46.12 | 45.41 | 45.97 | 1,825,345 | +0.91(+2.01%) |
Dec 20, 2023 | 45.07 | 45.77 | 45.00 | 45.07 | 3,230,382 | +0.15(+0.34%) |
Dec 19, 2023 | 44.20 | 44.97 | 44.12 | 44.91 | 1,435,311 | +1.07(+2.44%) |
Dec 18, 2023 | 43.88 | 44.18 | 43.74 | 43.84 | 869,643 | -0.01(-0.02%) |
Dec 15, 2023 | 44.00 | 44.28 | 43.76 | 43.85 | 1,329,938 | +0.04(+0.09%) |
Dec 14, 2023 | 43.38 | 44.10 | 43.38 | 43.81 | 2,473,247 | +0.93(+2.16%) |
Dec 13, 2023 | 41.62 | 42.95 | 41.42 | 42.89 | 2,063,781 | +1.32(+3.18%) |
Dec 12, 2023 | 41.22 | 41.58 | 41.06 | 41.57 | 855,396 | +0.22(+0.54%) |
Dec 11, 2023 | 41.46 | 41.54 | 41.18 | 41.35 | 1,214,925 | -0.13(-0.30%) |
Dec 08, 2023 | 41.07 | 41.65 | 41.07 | 41.47 | 1,196,333 | +0.36(+0.87%) |
Dec 07, 2023 | 41.01 | 41.19 | 40.76 | 41.11 | 1,216,194 | +0.18(+0.45%) |
Dec 06, 2023 | 41.09 | 41.27 | 40.79 | 40.93 | 1,749,941 | +0.15(+0.38%) |
Dec 05, 2023 | 40.30 | 40.79 | 40.27 | 40.78 | 1,282,065 | +0.24(+0.59%) |
Dec 04, 2023 | 39.99 | 40.62 | 39.95 | 40.54 | 1,234,877 | +0.14(+0.36%) |
Dec 01, 2023 | 39.78 | 40.54 | 39.61 | 40.39 | 2,219,780 | +0.58(+1.45%) |
Nov 30, 2023 | 38.46 | 39.92 | 38.46 | 39.81 | 2,935,836 | +1.97(+5.20%) |
Nov 29, 2023 | 37.34 | 37.97 | 37.23 | 37.85 | 1,381,895 | +0.63(+1.68%) |
Nov 28, 2023 | 37.05 | 37.41 | 36.60 | 37.22 | 1,602,433 | -0.21(-0.57%) |
Nov 27, 2023 | 37.64 | 37.69 | 37.31 | 37.43 | 1,631,659 | -0.58(-1.52%) |
Nov 24, 2023 | 37.90 | 38.13 | 37.79 | 38.01 | 552,449 | +0.22(+0.59%) |
Nov 22, 2023 | 37.45 | 37.89 | 37.31 | 37.79 | 1,330,471 | +0.22(+0.59%) |
Nov 21, 2023 | 37.96 | 38.31 | 37.51 | 37.57 | 2,241,936 | -0.57(-1.49%) |
Nov 20, 2023 | 38.12 | 38.19 | 37.83 | 38.14 | 913,010 | +0.03(+0.08%) |
Nov 17, 2023 | 37.95 | 38.13 | 37.81 | 38.11 | 1,296,311 | +0.56(+1.49%) |
Nov 16, 2023 | 37.50 | 37.69 | 37.43 | 37.55 | 947,300 | -0.14(-0.38%) |
Nov 15, 2023 | 37.64 | 37.95 | 37.38 | 37.69 | 1,984,476 | +0.17(+0.46%) |
Nov 14, 2023 | 37.14 | 37.65 | 37.13 | 37.52 | 1,816,787 | +1.10(+3.02%) |
Nov 13, 2023 | 36.25 | 36.61 | 36.11 | 36.42 | 900,116 | +0.10(+0.27%) |
Nov 10, 2023 | 36.30 | 36.43 | 35.95 | 36.32 | 688,022 | +0.15(+0.43%) |
Nov 09, 2023 | 36.40 | 36.62 | 36.12 | 36.17 | 1,207,241 | +0.08(+0.21%) |
Nov 08, 2023 | 36.14 | 36.32 | 35.91 | 36.09 | 766,946 | -0.12(-0.32%) |
Nov 07, 2023 | 36.28 | 36.41 | 36.04 | 36.21 | 784,657 | -0.33(-0.90%) |
Nov 06, 2023 | 36.69 | 36.85 | 36.34 | 36.54 | 1,082,249 | -0.01(-0.03%) |
Nov 03, 2023 | 36.62 | 36.84 | 36.40 | 36.55 | 1,692,465 | +0.51(+1.42%) |
Nov 02, 2023 | 34.74 | 36.08 | 34.67 | 36.03 | 2,506,703 | +1.81(+5.30%) |
Nov 01, 2023 | 34.08 | 34.27 | 33.83 | 34.22 | 1,812,903 | +0.22(+0.65%) |
Oct 31, 2023 | 34.04 | 34.06 | 33.59 | 34.00 | 1,114,529 | -0.05(-0.14%) |
Oct 30, 2023 | 33.92 | 34.18 | 33.70 | 34.05 | 1,359,190 | +0.57(+1.70%) |
Oct 27, 2023 | 33.76 | 33.93 | 33.21 | 33.48 | 1,631,919 | -0.28(-0.83%) |
Oct 26, 2023 | 33.66 | 34.01 | 33.49 | 33.76 | 1,258,813 | +0.08(+0.23%) |
Oct 25, 2023 | 33.55 | 33.70 | 33.11 | 33.68 | 1,911,963 | -0.17(-0.51%) |
Oct 24, 2023 | 34.21 | 34.28 | 33.57 | 33.86 | 1,587,263 | -0.48(-1.40%) |
Oct 23, 2023 | 34.11 | 34.60 | 33.92 | 34.34 | 2,344,707 | +0.13(+0.39%) |
Oct 20, 2023 | 35.23 | 35.39 | 34.17 | 34.20 | 2,006,529 | -1.16(-3.27%) |
Oct 19, 2023 | 35.70 | 35.98 | 35.35 | 35.36 | 2,079,864 | -0.43(-1.21%) |
Oct 18, 2023 | 36.56 | 36.69 | 35.75 | 35.79 | 1,244,216 | -1.06(-2.88%) |
Oct 17, 2023 | 36.36 | 37.05 | 36.36 | 36.85 | 1,145,856 | +0.12(+0.31%) |
Oct 16, 2023 | 36.38 | 36.77 | 36.13 | 36.74 | 1,593,313 | +0.72(+2.01%) |
Oct 13, 2023 | 36.50 | 36.68 | 35.92 | 36.02 | 1,329,676 | -0.27(-0.74%) |
Oct 12, 2023 | 36.84 | 36.84 | 36.01 | 36.28 | 1,350,612 | -0.51(-1.39%) |
Oct 11, 2023 | 36.73 | 36.96 | 36.38 | 36.80 | 1,015,910 | +0.10(+0.26%) |
Oct 10, 2023 | 36.25 | 36.78 | 36.22 | 36.70 | 1,211,872 | +0.62(+1.71%) |
Oct 09, 2023 | 35.75 | 36.15 | 35.66 | 36.08 | 718,858 | +0.06(+0.16%) |
Oct 06, 2023 | 35.82 | 36.14 | 35.20 | 36.02 | 1,912,335 | +0.07(+0.19%) |
Oct 05, 2023 | 35.67 | 36.03 | 35.48 | 35.96 | 1,824,281 | +0.23(+0.65%) |
Oct 04, 2023 | 35.45 | 35.76 | 35.00 | 35.73 | 1,350,064 | +0.34(+0.95%) |
Oct 03, 2023 | 36.07 | 36.16 | 35.31 | 35.39 | 1,812,847 | -0.90(-2.47%) |
Oct 02, 2023 | 37.02 | 37.20 | 36.20 | 36.28 | 3,619,425 | -0.94(-2.51%) |
Sep 29, 2023 | 38.03 | 38.03 | 37.18 | 37.22 | 1,742,152 | -0.45(-1.20%) |
Sep 28, 2023 | 37.14 | 37.79 | 37.14 | 37.67 | 1,312,920 | +0.57(+1.53%) |
Sep 27, 2023 | 37.88 | 37.89 | 36.86 | 37.10 | 1,727,571 | -0.43(-1.16%) |
Sep 26, 2023 | 37.58 | 37.92 | 37.53 | 37.54 | 5,119,108 | -0.33(-0.87%) |
Sep 25, 2023 | 37.72 | 37.95 | 37.81 | 37.87 | 1,381,280 | +0.08(+0.20%) |
Sep 22, 2023 | 38.25 | 38.35 | 37.78 | 37.79 | 5,752,212 | -0.28(-0.74%) |
Sep 21, 2023 | 38.27 | 38.46 | 38.08 | 38.08 | 1,552,406 | -0.55(-1.42%) |
Sep 20, 2023 | 38.76 | 39.03 | 38.58 | 38.62 | 716,261 | +0.05(+0.12%) |
Sep 19, 2023 | 38.74 | 38.80 | 38.48 | 38.58 | 843,635 | -0.02(-0.05%) |
Sep 18, 2023 | 38.77 | 38.82 | 38.29 | 38.59 | 801,400 | -0.06(-0.15%) |
Sep 15, 2023 | 38.30 | 38.71 | 38.25 | 38.65 | 2,225,625 | +0.25(+0.66%) |
Sep 14, 2023 | 38.36 | 38.43 | 38.12 | 38.40 | 1,037,205 | +0.42(+1.12%) |
Sep 13, 2023 | 37.78 | 38.22 | 37.76 | 37.97 | 1,148,198 | +0.34(+0.90%) |
Sep 12, 2023 | 37.50 | 37.80 | 37.39 | 37.63 | 1,079,383 | +0.23(+0.60%) |
Sep 11, 2023 | 36.99 | 37.46 | 36.82 | 37.41 | 867,664 | +0.66(+1.80%) |
Sep 08, 2023 | 36.82 | 37.01 | 36.66 | 36.75 | 1,031,695 | -0.12(-0.33%) |
Sep 07, 2023 | 37.18 | 37.35 | 36.85 | 36.87 | 1,044,125 | -0.31(-0.84%) |
Sep 06, 2023 | 37.25 | 37.44 | 36.92 | 37.18 | 779,063 | -0.25(-0.68%) |
Sep 05, 2023 | 37.51 | 37.70 | 37.33 | 37.43 | 1,923,436 | -0.11(-0.30%) |
Sep 01, 2023 | 37.58 | 37.64 | 37.37 | 37.55 | 2,180,179 | +0.20(+0.53%) |
Aug 31, 2023 | 37.59 | 37.76 | 37.06 | 37.35 | 3,385,855 | -1.20(-3.11%) |
Aug 30, 2023 | 38.67 | 38.91 | 38.49 | 38.55 | 843,104 | +0.11(+0.29%) |
Aug 29, 2023 | 37.76 | 38.51 | 37.69 | 38.43 | 808,897 | +0.61(+1.62%) |
Aug 28, 2023 | 37.57 | 37.90 | 37.50 | 37.82 | 954,059 | +0.41(+1.08%) |
Aug 25, 2023 | 37.56 | 37.78 | 36.93 | 37.42 | 1,783,623 | -0.04(-0.10%) |
Aug 24, 2023 | 37.34 | 37.70 | 37.22 | 37.45 | 1,440,642 | +0.12(+0.33%) |
Aug 23, 2023 | 37.09 | 37.42 | 36.89 | 37.33 | 1,273,207 | +0.34(+0.92%) |
Aug 22, 2023 | 37.18 | 37.35 | 36.88 | 36.99 | 1,122,346 | -0.20(-0.53%) |
Aug 21, 2023 | 37.53 | 37.74 | 37.03 | 37.19 | 1,021,342 | -0.24(-0.63%) |
Aug 18, 2023 | 37.29 | 37.56 | 37.16 | 37.42 | 1,700,551 | -0.08(-0.20%) |
Aug 17, 2023 | 38.06 | 38.17 | 37.50 | 37.50 | 1,559,764 | -0.27(-0.72%) |
Aug 16, 2023 | 37.72 | 37.91 | 37.59 | 37.77 | 1,146,982 | -0.07(-0.17%) |
Aug 15, 2023 | 38.64 | 38.74 | 37.64 | 37.84 | 1,701,738 | -1.14(-2.93%) |
Aug 14, 2023 | 39.08 | 39.18 | 38.78 | 38.98 | 871,202 | -0.31(-0.79%) |
Aug 11, 2023 | 39.09 | 39.48 | 39.07 | 39.29 | 529,407 | -0.01(-0.02%) |
Aug 10, 2023 | 39.49 | 39.71 | 39.13 | 39.30 | 1,340,853 | +0.09(+0.24%) |
Aug 09, 2023 | 39.55 | 39.55 | 39.11 | 39.21 | 948,996 | -0.44(-1.12%) |
Aug 08, 2023 | 39.60 | 39.78 | 39.30 | 39.65 | 1,246,817 | -0.71(-1.75%) |
Aug 07, 2023 | 40.12 | 40.51 | 40.12 | 40.36 | 386,099 | +0.24(+0.59%) |
Aug 04, 2023 | 39.89 | 40.56 | 39.89 | 40.12 | 1,180,877 | +0.22(+0.54%) |
Aug 03, 2023 | 39.89 | 40.01 | 39.57 | 39.90 | 582,089 | -0.23(-0.56%) |
Aug 02, 2023 | 40.24 | 40.24 | 39.67 | 40.13 | 1,225,729 | -0.51(-1.25%) |
Aug 01, 2023 | 41.26 | 41.26 | 40.45 | 40.64 | 1,588,572 | -0.91(-2.20%) |
Jul 31, 2023 | 41.49 | 41.80 | 41.35 | 41.55 | 580,838 | +0.29(+0.71%) |
Jul 28, 2023 | 41.29 | 41.48 | 41.05 | 41.26 | 553,832 | +0.27(+0.67%) |
Jul 27, 2023 | 41.30 | 41.68 | 40.87 | 40.99 | 867,362 | -0.16(-0.39%) |
Jul 26, 2023 | 41.04 | 41.36 | 40.83 | 41.15 | 756,835 | +0.05(+0.11%) |
Jul 25, 2023 | 41.61 | 41.61 | 40.98 | 41.10 | 1,443,389 | -0.47(-1.13%) |
Jul 24, 2023 | 41.32 | 41.87 | 41.23 | 41.57 | 911,424 | +0.26(+0.64%) |
Jul 21, 2023 | 41.46 | 41.48 | 41.16 | 41.31 | 622,845 | -0.15(-0.36%) |
Jul 20, 2023 | 41.57 | 41.73 | 41.23 | 41.46 | 767,521 | +0.01(+0.02%) |
Jul 19, 2023 | 41.49 | 41.63 | 41.27 | 41.45 | 974,811 | +0.08(+0.21%) |
Jul 18, 2023 | 40.76 | 41.38 | 40.76 | 41.37 | 1,829,452 | +0.58(+1.43%) |
Jul 17, 2023 | 40.40 | 40.85 | 40.31 | 40.78 | 2,523,469 | +0.39(+0.96%) |
Jul 14, 2023 | 41.00 | 41.10 | 40.34 | 40.40 | 1,798,207 | -0.44(-1.09%) |
Jul 13, 2023 | 40.06 | 40.88 | 40.02 | 40.84 | 1,241,413 | +0.98(+2.46%) |
Jul 12, 2023 | 39.90 | 40.05 | 39.71 | 39.86 | 1,544,303 | +0.23(+0.57%) |
Jul 11, 2023 | 39.59 | 39.73 | 39.41 | 39.63 | 572,970 | +0.13(+0.33%) |
Jul 10, 2023 | 39.57 | 39.84 | 39.41 | 39.50 | 763,350 | -0.12(-0.31%) |
Jul 07, 2023 | 39.50 | 40.21 | 39.44 | 39.62 | 1,330,659 | +0.17(+0.43%) |
Jul 06, 2023 | 39.66 | 39.71 | 39.21 | 39.45 | 1,681,294 | -0.60(-1.51%) |
Jul 05, 2023 | 40.21 | 40.25 | 39.87 | 40.06 | 1,432,935 | -0.47(-1.16%) |
Jul 03, 2023 | 40.23 | 40.79 | 40.23 | 40.53 | 267,875 | +0.28(+0.70%) |
Jun 30, 2023 | 40.33 | 40.40 | 40.15 | 40.24 | 878,752 | +0.17(+0.42%) |
Jun 29, 2023 | 39.98 | 40.24 | 39.88 | 40.07 | 887,810 | +0.22(+0.54%) |
Jun 28, 2023 | 39.71 | 39.96 | 39.44 | 39.86 | 1,110,139 | -0.08(-0.21%) |
Jun 27, 2023 | 39.73 | 40.02 | 39.64 | 39.94 | 1,554,871 | +0.39(+0.98%) |
Jun 26, 2023 | 38.79 | 39.70 | 38.77 | 39.56 | 1,494,747 | +0.88(+2.27%) |
Jun 23, 2023 | 38.88 | 38.88 | 38.61 | 38.68 | 7,800,465 | -0.54(-1.37%) |
Jun 22, 2023 | 39.53 | 39.61 | 39.14 | 39.21 | 972,583 | -0.49(-1.23%) |
Jun 21, 2023 | 39.87 | 40.03 | 39.61 | 39.70 | 844,582 | -0.17(-0.42%) |
Jun 20, 2023 | 40.49 | 40.72 | 39.83 | 39.87 | 1,862,694 | -0.91(-2.24%) |
Jun 16, 2023 | 40.66 | 41.05 | 40.53 | 40.78 | 3,200,336 | +0.24(+0.59%) |
Jun 15, 2023 | 40.05 | 40.59 | 39.90 | 40.54 | 1,694,224 | +2.11(+5.48%) |
May 08, 2023 | 38.77 | 38.84 | 38.32 | 38.44 | 892,275 | +0.10(+0.27%) |
May 05, 2023 | 37.62 | 38.42 | 37.53 | 38.34 | 1,667,964 | +1.49(+4.04%) |
May 04, 2023 | 37.12 | 37.38 | 36.61 | 36.85 | 2,480,591 | -0.56(-1.51%) |
May 03, 2023 | 37.38 | 37.90 | 37.27 | 37.41 | 1,234,300 | +0.05(+0.12%) |
May 02, 2023 | 38.41 | 38.41 | 36.90 | 37.37 | 2,039,329 | -1.22(-3.16%) |