Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 48.43 | 48.51 | 48.17 | 48.39 | 1,023,295 | +0.14(+0.29%) |
May 16, 2024 | 48.66 | 48.76 | 48.24 | 48.25 | 927,602 | -0.27(-0.56%) |
May 15, 2024 | 48.32 | 48.64 | 48.19 | 48.52 | 759,688 | +0.51(+1.06%) |
May 14, 2024 | 48.29 | 48.51 | 47.95 | 48.01 | 1,023,904 | -0.08(-0.17%) |
May 13, 2024 | 48.18 | 48.36 | 48.03 | 48.09 | 818,520 | +0.07(+0.15%) |
May 10, 2024 | 48.14 | 48.34 | 47.88 | 48.02 | 839,706 | +0.08(+0.17%) |
May 09, 2024 | 47.78 | 48.13 | 47.78 | 47.94 | 1,038,212 | +0.14(+0.29%) |
May 08, 2024 | 46.93 | 47.82 | 46.88 | 47.80 | 1,248,588 | +0.68(+1.44%) |
May 07, 2024 | 47.51 | 47.65 | 46.99 | 47.12 | 1,304,790 | -0.30(-0.63%) |
May 06, 2024 | 47.11 | 47.45 | 46.94 | 47.42 | 1,092,478 | +0.57(+1.22%) |
May 03, 2024 | 47.03 | 47.03 | 46.54 | 46.85 | 1,572,888 | +0.55(+1.19%) |
May 02, 2024 | 46.55 | 46.58 | 45.99 | 46.30 | 1,795,939 | +0.02(+0.04%) |
May 01, 2024 | 45.98 | 46.63 | 45.81 | 46.28 | 2,188,450 | +0.38(+0.83%) |
Apr 30, 2024 | 46.01 | 46.22 | 45.84 | 45.90 | 1,341,794 | -0.54(-1.16%) |
Apr 29, 2024 | 46.75 | 46.78 | 46.18 | 46.44 | 1,897,313 | -0.12(-0.26%) |
Apr 26, 2024 | 46.25 | 46.62 | 46.16 | 46.56 | 1,145,238 | +0.33(+0.71%) |
Apr 25, 2024 | 46.46 | 46.46 | 45.64 | 46.23 | 1,892,040 | -0.57(-1.22%) |
Apr 24, 2024 | 47.21 | 47.23 | 46.56 | 46.80 | 1,745,742 | -0.49(-1.04%) |
Apr 23, 2024 | 47.17 | 47.34 | 46.88 | 47.29 | 1,807,547 | +0.20(+0.42%) |
Apr 22, 2024 | 46.96 | 47.10 | 46.67 | 47.09 | 1,884,910 | +0.35(+0.75%) |
Apr 19, 2024 | 46.57 | 47.09 | 46.50 | 46.74 | 1,886,912 | +0.17(+0.37%) |
Apr 18, 2024 | 46.74 | 46.96 | 46.34 | 46.57 | 1,219,182 | -0.05(-0.11%) |
Apr 17, 2024 | 46.54 | 47.02 | 46.25 | 46.62 | 1,308,448 | +0.24(+0.52%) |
Apr 16, 2024 | 47.11 | 47.26 | 46.31 | 46.38 | 2,765,863 | -1.10(-2.32%) |
Apr 15, 2024 | 48.58 | 48.82 | 47.32 | 47.48 | 2,014,057 | -0.71(-1.47%) |
Apr 12, 2024 | 48.55 | 48.80 | 48.05 | 48.19 | 3,309,737 | -0.78(-1.59%) |
Apr 11, 2024 | 49.08 | 49.24 | 48.53 | 48.97 | 3,855,899 | -0.05(-0.10%) |
Apr 10, 2024 | 49.73 | 49.86 | 48.80 | 49.02 | 2,447,579 | -1.44(-2.85%) |
Apr 09, 2024 | 50.48 | 50.66 | 49.89 | 50.46 | 1,521,712 | +0.05(+0.10%) |
Apr 08, 2024 | 50.16 | 50.44 | 50.05 | 50.41 | 3,286,275 | +0.45(+0.90%) |
Apr 05, 2024 | 49.72 | 50.27 | 49.61 | 49.96 | 1,332,689 | +0.02(+0.04%) |
Apr 04, 2024 | 50.84 | 50.93 | 49.88 | 49.94 | 1,464,874 | -0.34(-0.68%) |
Apr 03, 2024 | 49.86 | 50.42 | 49.76 | 50.28 | 1,243,576 | +0.42(+0.84%) |
Apr 02, 2024 | 50.07 | 50.18 | 49.72 | 49.86 | 1,781,859 | -0.50(-0.99%) |
Apr 01, 2024 | 51.00 | 51.02 | 50.13 | 50.36 | 5,141,188 | -0.36(-0.71%) |
Mar 28, 2024 | 50.12 | 50.81 | 50.04 | 50.72 | 5,107,307 | +0.61(+1.21%) |
Mar 27, 2024 | 49.46 | 50.11 | 49.40 | 50.11 | 1,414,496 | +0.74(+1.51%) |
Mar 26, 2024 | 49.64 | 49.73 | 49.34 | 49.37 | 953,177 | +0.04(+0.08%) |
Mar 25, 2024 | 49.27 | 49.60 | 49.23 | 49.33 | 1,038,391 | +0.14(+0.28%) |
Mar 22, 2024 | 49.45 | 49.59 | 49.07 | 49.19 | 1,089,902 | -0.27(-0.55%) |
Mar 21, 2024 | 49.35 | 49.83 | 49.34 | 49.47 | 1,326,452 | +0.17(+0.34%) |
Mar 20, 2024 | 48.31 | 49.34 | 48.10 | 49.30 | 1,516,334 | +0.77(+1.59%) |
Mar 19, 2024 | 48.56 | 48.86 | 48.49 | 48.53 | 1,309,848 | -0.15(-0.30%) |
Mar 18, 2024 | 48.86 | 48.88 | 48.47 | 48.67 | 1,330,961 | -0.11(-0.22%) |
Mar 15, 2024 | 48.28 | 49.05 | 48.28 | 48.78 | 1,541,279 | +0.30(+0.63%) |
Mar 14, 2024 | 49.24 | 49.32 | 48.14 | 48.48 | 1,900,933 | -0.76(-1.55%) |
Mar 13, 2024 | 49.00 | 49.40 | 48.96 | 49.24 | 1,147,431 | +0.27(+0.56%) |
Mar 12, 2024 | 48.98 | 49.03 | 48.71 | 48.97 | 2,003,630 | +0.06(+0.12%) |
Mar 11, 2024 | 48.94 | 49.06 | 48.70 | 48.91 | 3,047,678 | -0.20(-0.40%) |
Mar 08, 2024 | 49.26 | 49.40 | 49.00 | 49.10 | 3,624,948 | -0.02(-0.04%) |
Mar 07, 2024 | 48.91 | 49.22 | 48.62 | 49.12 | 1,707,599 | +0.44(+0.91%) |
Mar 06, 2024 | 48.80 | 49.08 | 48.56 | 48.68 | 1,848,841 | +0.24(+0.49%) |
Mar 05, 2024 | 48.05 | 48.61 | 47.94 | 48.45 | 1,416,263 | +0.33(+0.69%) |
Mar 04, 2024 | 47.60 | 48.28 | 47.51 | 48.11 | 3,570,717 | +0.45(+0.95%) |
Mar 01, 2024 | 47.70 | 48.01 | 47.45 | 47.66 | 1,892,997 | +0.19(+0.39%) |
Feb 29, 2024 | 47.23 | 47.57 | 46.99 | 47.48 | 2,573,370 | +0.48(+1.02%) |
Feb 28, 2024 | 47.36 | 47.59 | 46.83 | 47.00 | 1,785,789 | -0.70(-1.46%) |
Feb 27, 2024 | 46.92 | 48.29 | 46.86 | 47.69 | 3,632,511 | +1.37(+2.96%) |
Feb 26, 2024 | 46.52 | 46.73 | 46.04 | 46.32 | 1,262,665 | -0.29(-0.63%) |
Feb 23, 2024 | 46.53 | 46.79 | 46.52 | 46.62 | 1,915,410 | +0.21(+0.44%) |
Feb 22, 2024 | 46.55 | 46.78 | 46.36 | 46.41 | 1,577,552 | +0.04(+0.08%) |
Feb 21, 2024 | 46.32 | 46.53 | 46.17 | 46.37 | 1,249,819 | -0.09(-0.19%) |
Feb 20, 2024 | 46.37 | 46.64 | 46.23 | 46.46 | 3,980,940 | +0.07(+0.15%) |
Feb 16, 2024 | 46.26 | 46.62 | 46.08 | 46.39 | 1,502,561 | +0.11(+0.23%) |
Feb 15, 2024 | 46.03 | 46.51 | 45.86 | 46.28 | 2,102,170 | +0.45(+0.98%) |
Feb 14, 2024 | 45.86 | 46.02 | 45.57 | 45.83 | 3,304,901 | +0.48(+1.06%) |
Feb 13, 2024 | 45.73 | 45.91 | 44.91 | 45.35 | 2,751,949 | -1.07(-2.30%) |
Feb 12, 2024 | 45.99 | 46.61 | 45.98 | 46.42 | 1,819,893 | +0.38(+0.83%) |
Feb 09, 2024 | 44.95 | 46.04 | 44.94 | 46.04 | 1,736,169 | +1.12(+2.49%) |
Feb 08, 2024 | 45.40 | 45.47 | 44.78 | 44.92 | 1,938,209 | -0.59(-1.29%) |
Feb 07, 2024 | 45.95 | 45.95 | 45.44 | 45.51 | 2,322,148 | -0.23(-0.49%) |
Feb 06, 2024 | 45.31 | 45.82 | 45.22 | 45.73 | 1,738,049 | +0.46(+1.02%) |
Feb 05, 2024 | 45.60 | 45.69 | 45.08 | 45.27 | 2,482,861 | -0.66(-1.43%) |
Feb 02, 2024 | 46.06 | 46.06 | 45.60 | 45.93 | 1,708,365 | -0.49(-1.06%) |
Feb 01, 2024 | 45.86 | 46.47 | 45.43 | 46.42 | 2,625,156 | +0.63(+1.37%) |
Jan 31, 2024 | 45.81 | 46.21 | 45.73 | 45.79 | 2,888,974 | -0.19(-0.40%) |
Jan 30, 2024 | 45.88 | 46.22 | 45.54 | 45.98 | 1,872,252 | +0.15(+0.32%) |
Jan 29, 2024 | 45.40 | 45.84 | 45.06 | 45.83 | 1,533,686 | +0.39(+0.86%) |
Jan 26, 2024 | 45.16 | 45.49 | 45.05 | 45.44 | 1,298,888 | +0.46(+1.02%) |
Jan 25, 2024 | 44.70 | 45.02 | 44.44 | 44.98 | 1,108,536 | +0.33(+0.75%) |
Jan 24, 2024 | 44.87 | 45.03 | 44.47 | 44.65 | 1,270,374 | +0.17(+0.37%) |
Jan 23, 2024 | 44.93 | 45.08 | 44.18 | 44.48 | 1,554,371 | -0.43(-0.96%) |
Jan 22, 2024 | 45.24 | 45.38 | 44.58 | 44.91 | 3,123,791 | -0.32(-0.71%) |
Jan 19, 2024 | 44.65 | 45.30 | 44.42 | 45.23 | 3,103,007 | +0.72(+1.63%) |
Jan 18, 2024 | 45.14 | 45.14 | 44.33 | 44.51 | 2,226,983 | -0.41(-0.92%) |
Jan 17, 2024 | 44.95 | 45.22 | 44.72 | 44.92 | 3,513,509 | -0.53(-1.16%) |
Jan 16, 2024 | 45.51 | 45.57 | 45.19 | 45.45 | 3,055,619 | -0.50(-1.09%) |
Jan 12, 2024 | 46.07 | 46.52 | 45.80 | 45.95 | 2,932,074 | +0.09(+0.19%) |
Jan 11, 2024 | 46.47 | 46.57 | 45.39 | 45.86 | 3,261,567 | -0.74(-1.60%) |
Jan 10, 2024 | 46.52 | 46.72 | 46.46 | 46.61 | 1,278,971 | +0.10(+0.21%) |
Jan 09, 2024 | 46.90 | 46.95 | 46.17 | 46.51 | 1,877,580 | -0.58(-1.23%) |
Jan 08, 2024 | 46.39 | 47.16 | 46.32 | 47.09 | 1,213,113 | +0.60(+1.29%) |
Jan 05, 2024 | 46.35 | 46.90 | 46.20 | 46.49 | 1,614,154 | +0.22(+0.47%) |
Jan 04, 2024 | 46.09 | 46.57 | 45.97 | 46.27 | 1,312,184 | +0.27(+0.60%) |
Jan 03, 2024 | 46.16 | 46.25 | 45.83 | 46.00 | 1,475,309 | -0.52(-1.12%) |
Jan 02, 2024 | 46.53 | 46.89 | 46.26 | 46.52 | 4,733,006 | -0.14(-0.29%) |
Dec 29, 2023 | 46.49 | 46.86 | 46.36 | 46.66 | 5,095,972 | +0.12(+0.27%) |
Dec 28, 2023 | 46.38 | 46.66 | 46.29 | 46.53 | 1,587,868 | +0.16(+0.35%) |
Dec 27, 2023 | 46.04 | 46.54 | 46.02 | 46.37 | 1,259,857 | +0.22(+0.48%) |
Dec 26, 2023 | 45.98 | 46.18 | 45.83 | 46.15 | 835,338 | +0.39(+0.86%) |
Dec 22, 2023 | 45.60 | 45.93 | 45.58 | 45.75 | 1,366,358 | +0.35(+0.78%) |
Dec 21, 2023 | 45.08 | 45.66 | 45.05 | 45.40 | 1,694,239 | +0.72(+1.61%) |
Dec 20, 2023 | 45.33 | 45.64 | 44.57 | 44.68 | 2,504,913 | -0.57(-1.25%) |
Dec 19, 2023 | 45.01 | 45.46 | 44.83 | 45.25 | 2,857,076 | +0.62(+1.40%) |
Dec 18, 2023 | 44.64 | 44.78 | 44.36 | 44.62 | 1,697,047 | +0.20(+0.45%) |
Dec 15, 2023 | 45.45 | 45.53 | 44.36 | 44.42 | 2,384,876 | -0.73(-1.61%) |
Dec 14, 2023 | 44.56 | 45.28 | 44.52 | 45.15 | 2,794,376 | +1.08(+2.46%) |
Dec 13, 2023 | 42.93 | 44.12 | 42.51 | 44.07 | 4,118,061 | +1.11(+2.59%) |
Dec 12, 2023 | 42.96 | 43.00 | 42.59 | 42.96 | 2,361,330 | -0.08(-0.18%) |
Dec 11, 2023 | 42.98 | 43.07 | 42.61 | 43.03 | 2,582,786 | +0.09(+0.20%) |
Dec 08, 2023 | 42.39 | 42.98 | 42.39 | 42.95 | 1,387,378 | +0.56(+1.31%) |
Dec 07, 2023 | 42.16 | 42.57 | 42.00 | 42.39 | 1,698,948 | +0.31(+0.73%) |
Dec 06, 2023 | 42.75 | 42.95 | 42.04 | 42.08 | 2,166,472 | -0.39(-0.92%) |
Dec 05, 2023 | 42.68 | 42.74 | 42.24 | 42.48 | 1,853,356 | -0.52(-1.20%) |
Dec 04, 2023 | 42.83 | 43.26 | 42.74 | 42.99 | 1,610,155 | -0.33(-0.75%) |
Dec 01, 2023 | 42.89 | 43.33 | 42.71 | 43.32 | 1,842,219 | +0.42(+0.98%) |
Nov 30, 2023 | 42.28 | 43.02 | 42.04 | 42.90 | 2,894,248 | +0.80(+1.89%) |
Nov 29, 2023 | 40.79 | 42.28 | 40.65 | 42.10 | 2,698,739 | +1.48(+3.63%) |
Nov 28, 2023 | 40.48 | 41.17 | 40.05 | 40.63 | 4,227,150 | -1.74(-4.12%) |
Nov 27, 2023 | 42.18 | 42.43 | 41.84 | 42.37 | 1,710,944 | +0.00(+0.00%) |
Nov 24, 2023 | 42.11 | 42.51 | 42.03 | 42.37 | 791,772 | +0.26(+0.61%) |
Nov 22, 2023 | 42.07 | 42.30 | 41.86 | 42.11 | 1,301,155 | -0.12(-0.29%) |
Nov 21, 2023 | 42.56 | 42.80 | 42.22 | 42.24 | 1,462,962 | -0.34(-0.79%) |
Nov 20, 2023 | 42.60 | 42.69 | 42.35 | 42.57 | 983,458 | -0.11(-0.25%) |
Nov 17, 2023 | 42.62 | 42.78 | 42.49 | 42.68 | 1,020,334 | +0.50(+1.18%) |
Nov 16, 2023 | 42.24 | 42.31 | 41.82 | 42.18 | 1,121,460 | -0.18(-0.43%) |
Nov 15, 2023 | 42.36 | 42.76 | 42.11 | 42.36 | 1,768,964 | +0.24(+0.57%) |
Nov 14, 2023 | 41.80 | 42.31 | 41.78 | 42.12 | 2,234,937 | +1.07(+2.61%) |
Nov 13, 2023 | 40.73 | 41.37 | 40.72 | 41.05 | 849,811 | +0.09(+0.21%) |
Nov 10, 2023 | 40.99 | 41.01 | 40.59 | 40.96 | 1,152,266 | +0.06(+0.14%) |
Nov 09, 2023 | 40.93 | 41.44 | 40.90 | 40.91 | 1,165,429 | +0.19(+0.47%) |
Nov 08, 2023 | 40.91 | 41.37 | 40.67 | 40.71 | 983,355 | -0.47(-1.14%) |
Nov 07, 2023 | 41.12 | 41.29 | 40.95 | 41.18 | 881,213 | -0.27(-0.65%) |
Nov 06, 2023 | 41.68 | 41.81 | 41.25 | 41.45 | 1,016,282 | -0.04(-0.09%) |
Nov 03, 2023 | 41.66 | 41.92 | 41.41 | 41.49 | 1,815,506 | +0.41(+1.00%) |
Nov 02, 2023 | 39.80 | 41.15 | 39.73 | 41.08 | 2,341,229 | +2.02(+5.18%) |
Nov 01, 2023 | 38.91 | 39.15 | 38.52 | 39.06 | 1,707,544 | +0.28(+0.72%) |
Oct 31, 2023 | 39.00 | 39.02 | 38.57 | 38.78 | 1,963,878 | -0.16(-0.42%) |
Oct 30, 2023 | 38.63 | 39.08 | 38.63 | 38.94 | 1,469,007 | +0.68(+1.78%) |
Oct 27, 2023 | 38.99 | 39.09 | 38.13 | 38.26 | 1,767,841 | -0.62(-1.60%) |
Oct 26, 2023 | 38.79 | 39.18 | 38.61 | 38.88 | 2,751,977 | +0.00(+0.00%) |
Oct 25, 2023 | 39.00 | 39.25 | 38.63 | 38.88 | 2,073,610 | -0.32(-0.81%) |
Oct 24, 2023 | 39.77 | 39.77 | 39.03 | 39.20 | 1,650,808 | -0.44(-1.11%) |
Oct 23, 2023 | 39.49 | 40.22 | 39.34 | 39.64 | 2,329,181 | +0.04(+0.10%) |
Oct 20, 2023 | 40.77 | 40.80 | 39.54 | 39.60 | 3,082,099 | -1.07(-2.64%) |
Oct 19, 2023 | 40.85 | 41.25 | 40.61 | 40.68 | 1,832,177 | -0.30(-0.72%) |
Oct 18, 2023 | 41.78 | 41.82 | 40.96 | 40.97 | 1,456,993 | -1.15(-2.73%) |
Oct 17, 2023 | 41.85 | 42.32 | 41.85 | 42.12 | 1,715,355 | -0.18(-0.43%) |
Oct 16, 2023 | 41.98 | 42.34 | 41.53 | 42.30 | 1,928,910 | +0.67(+1.61%) |
Oct 13, 2023 | 42.13 | 42.32 | 41.58 | 41.63 | 1,085,111 | -0.27(-0.64%) |
Oct 12, 2023 | 42.70 | 42.70 | 41.74 | 41.90 | 1,233,704 | -0.75(-1.75%) |
Oct 11, 2023 | 42.53 | 43.04 | 42.28 | 42.65 | 2,166,221 | +0.19(+0.45%) |
Oct 10, 2023 | 41.83 | 42.50 | 41.83 | 42.46 | 1,348,437 | +0.74(+1.77%) |
Oct 09, 2023 | 41.28 | 41.85 | 41.15 | 41.72 | 834,691 | +0.08(+0.18%) |
Oct 06, 2023 | 41.58 | 41.77 | 40.79 | 41.64 | 2,822,177 | -0.08(-0.18%) |
Oct 05, 2023 | 41.14 | 41.77 | 41.14 | 41.72 | 3,334,060 | +0.50(+1.21%) |
Oct 04, 2023 | 40.72 | 41.23 | 40.12 | 41.22 | 2,706,282 | +0.58(+1.44%) |
Oct 03, 2023 | 41.39 | 41.49 | 40.21 | 40.64 | 4,113,773 | -1.09(-2.62%) |
Oct 02, 2023 | 42.80 | 42.87 | 41.65 | 41.73 | 3,128,028 | -0.94(-2.20%) |
Sep 29, 2023 | 43.18 | 43.28 | 42.51 | 42.67 | 3,032,946 | -0.34(-0.78%) |
Sep 28, 2023 | 42.71 | 43.28 | 42.71 | 43.01 | 1,635,847 | +0.37(+0.88%) |
Sep 27, 2023 | 43.10 | 43.14 | 42.55 | 42.63 | 1,416,962 | -0.31(-0.72%) |
Sep 26, 2023 | 43.19 | 43.65 | 42.91 | 42.94 | 1,446,333 | -0.56(-1.29%) |
Sep 25, 2023 | 43.88 | 43.79 | 43.38 | 43.50 | 2,569,966 | -0.46(-1.04%) |
Sep 22, 2023 | 44.17 | 44.46 | 43.92 | 43.96 | 829,923 | -0.06(-0.13%) |
Sep 21, 2023 | 44.50 | 44.90 | 44.01 | 44.02 | 1,659,689 | -0.81(-1.82%) |
Sep 20, 2023 | 45.29 | 45.37 | 44.80 | 44.83 | 2,353,008 | -0.30(-0.66%) |
Sep 19, 2023 | 45.57 | 45.61 | 45.09 | 45.13 | 948,848 | -0.22(-0.50%) |
Sep 18, 2023 | 45.49 | 45.57 | 45.04 | 45.35 | 837,666 | +0.02(+0.04%) |
Sep 15, 2023 | 45.12 | 45.38 | 44.93 | 45.34 | 1,509,073 | +0.20(+0.44%) |
Sep 14, 2023 | 45.23 | 45.39 | 44.99 | 45.14 | 1,673,196 | +0.37(+0.84%) |
Sep 13, 2023 | 44.44 | 44.87 | 44.39 | 44.77 | 892,222 | +0.51(+1.14%) |
Sep 12, 2023 | 44.05 | 44.45 | 43.96 | 44.26 | 1,216,568 | +0.21(+0.47%) |
Sep 11, 2023 | 43.89 | 44.24 | 43.52 | 44.05 | 2,065,147 | +0.51(+1.18%) |
Sep 08, 2023 | 43.63 | 43.79 | 43.41 | 43.54 | 1,086,270 | -0.08(-0.19%) |
Sep 07, 2023 | 44.04 | 44.32 | 43.54 | 43.62 | 1,296,907 | -0.51(-1.15%) |
Sep 06, 2023 | 44.08 | 44.35 | 43.82 | 44.13 | 2,111,344 | -0.13(-0.30%) |
Sep 05, 2023 | 45.05 | 45.18 | 44.24 | 44.26 | 2,035,873 | -0.80(-1.77%) |
Sep 01, 2023 | 44.69 | 45.12 | 44.63 | 45.06 | 1,770,770 | +0.66(+1.48%) |
Aug 31, 2023 | 44.56 | 44.85 | 44.23 | 44.40 | 1,247,053 | -0.18(-0.40%) |
Aug 30, 2023 | 44.63 | 44.92 | 44.41 | 44.58 | 1,172,869 | +0.05(+0.11%) |
Aug 29, 2023 | 43.07 | 44.58 | 43.07 | 44.53 | 2,064,957 | +1.30(+3.01%) |
Aug 28, 2023 | 42.99 | 43.32 | 42.83 | 43.23 | 1,104,942 | +0.51(+1.18%) |
Aug 25, 2023 | 43.12 | 43.30 | 42.35 | 42.73 | 1,243,798 | -0.28(-0.65%) |
Aug 24, 2023 | 43.04 | 43.31 | 42.95 | 43.01 | 1,925,602 | -0.19(-0.43%) |
Aug 23, 2023 | 42.56 | 43.32 | 42.44 | 43.19 | 1,089,564 | +0.66(+1.56%) |
Aug 22, 2023 | 43.00 | 43.02 | 42.40 | 42.53 | 1,318,677 | -0.36(-0.83%) |
Aug 21, 2023 | 43.19 | 43.26 | 42.78 | 42.88 | 1,259,388 | -0.22(-0.52%) |
Aug 18, 2023 | 43.17 | 43.27 | 43.01 | 43.11 | 1,186,724 | -0.27(-0.63%) |
Aug 17, 2023 | 43.87 | 44.06 | 43.37 | 43.38 | 921,123 | -0.29(-0.66%) |
Aug 16, 2023 | 43.73 | 43.96 | 43.60 | 43.67 | 1,028,247 | -0.16(-0.36%) |
Aug 15, 2023 | 44.38 | 44.45 | 43.74 | 43.83 | 1,721,821 | -0.80(-1.80%) |
Aug 14, 2023 | 44.80 | 44.80 | 44.46 | 44.63 | 1,075,952 | -0.32(-0.71%) |
Aug 11, 2023 | 44.51 | 45.00 | 44.48 | 44.95 | 936,701 | +0.26(+0.59%) |
Aug 10, 2023 | 44.66 | 45.15 | 44.63 | 44.69 | 1,158,180 | +0.19(+0.42%) |
Aug 09, 2023 | 44.45 | 44.62 | 44.22 | 44.50 | 1,017,848 | -0.02(-0.04%) |
Aug 08, 2023 | 44.62 | 44.71 | 44.19 | 44.52 | 1,388,969 | -0.83(-1.84%) |
Aug 07, 2023 | 45.17 | 45.54 | 45.13 | 45.35 | 517,117 | +0.34(+0.75%) |
Aug 04, 2023 | 45.08 | 45.48 | 44.93 | 45.02 | 1,329,005 | +0.01(+0.02%) |
Aug 03, 2023 | 45.10 | 45.17 | 44.73 | 45.01 | 967,649 | -0.38(-0.85%) |
Aug 02, 2023 | 45.71 | 45.76 | 45.17 | 45.39 | 2,051,514 | -0.76(-1.64%) |
Aug 01, 2023 | 46.75 | 46.77 | 45.96 | 46.15 | 2,017,190 | -0.98(-2.08%) |
Jul 31, 2023 | 46.84 | 47.38 | 46.80 | 47.13 | 1,143,143 | +0.42(+0.90%) |
Jul 28, 2023 | 46.94 | 47.10 | 46.63 | 46.71 | 848,671 | +0.17(+0.36%) |
Jul 27, 2023 | 46.79 | 47.13 | 46.45 | 46.54 | 2,344,498 | -0.04(-0.08%) |
Jul 26, 2023 | 46.27 | 46.82 | 46.16 | 46.58 | 1,643,880 | +0.14(+0.30%) |
Jul 25, 2023 | 47.73 | 47.73 | 46.34 | 46.44 | 2,664,882 | -1.24(-2.61%) |
Jul 24, 2023 | 47.65 | 48.06 | 47.43 | 47.69 | 1,698,206 | +0.07(+0.16%) |
Jul 21, 2023 | 47.74 | 47.76 | 47.53 | 47.61 | 1,380,720 | -0.13(-0.27%) |
Jul 20, 2023 | 47.68 | 47.76 | 47.51 | 47.74 | 2,409,493 | +0.08(+0.18%) |
Jul 19, 2023 | 47.17 | 47.69 | 47.17 | 47.66 | 1,653,445 | +0.55(+1.17%) |
Jul 18, 2023 | 46.44 | 47.11 | 46.29 | 47.11 | 1,222,867 | +0.60(+1.29%) |
Jul 17, 2023 | 46.15 | 46.53 | 46.13 | 46.51 | 663,960 | +0.28(+0.61%) |
Jul 14, 2023 | 46.93 | 47.06 | 46.14 | 46.23 | 1,076,740 | -0.54(-1.16%) |
Jul 13, 2023 | 46.11 | 46.79 | 46.05 | 46.77 | 1,561,234 | +0.86(+1.88%) |
Jul 12, 2023 | 45.56 | 45.94 | 45.50 | 45.91 | 1,364,926 | +0.80(+1.76%) |
Jul 11, 2023 | 44.78 | 45.17 | 44.58 | 45.11 | 851,997 | +0.34(+0.75%) |
Jul 10, 2023 | 45.00 | 45.29 | 44.69 | 44.77 | 961,759 | -0.29(-0.64%) |
Jul 07, 2023 | 44.36 | 45.37 | 44.28 | 45.06 | 1,900,835 | +0.74(+1.67%) |
Jul 06, 2023 | 45.21 | 45.21 | 44.31 | 44.33 | 2,404,947 | -1.34(-2.93%) |
Jul 05, 2023 | 45.94 | 45.99 | 45.55 | 45.66 | 1,915,978 | -0.84(-1.81%) |