Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 48.75 | 49.09 | 48.60 | 48.87 | 981,618 | +0.02(+0.04%) |
May 17, 2024 | 49.27 | 49.33 | 48.78 | 48.85 | 854,011 | -0.35(-0.71%) |
May 16, 2024 | 49.68 | 49.68 | 49.02 | 49.20 | 798,760 | -0.12(-0.24%) |
May 15, 2024 | 48.78 | 49.47 | 48.24 | 49.32 | 1,255,417 | +0.59(+1.21%) |
May 14, 2024 | 49.11 | 49.53 | 48.69 | 48.73 | 1,290,378 | +0.16(+0.33%) |
May 13, 2024 | 49.10 | 49.66 | 48.55 | 48.57 | 967,078 | -0.53(-1.08%) |
May 10, 2024 | 49.11 | 49.36 | 48.55 | 49.10 | 955,232 | +0.18(+0.37%) |
May 09, 2024 | 49.25 | 49.39 | 48.32 | 48.92 | 1,579,458 | -0.29(-0.59%) |
May 08, 2024 | 48.73 | 49.25 | 48.52 | 49.21 | 984,652 | +0.40(+0.82%) |
May 07, 2024 | 49.38 | 49.53 | 48.73 | 48.81 | 1,856,336 | -0.14(-0.29%) |
May 06, 2024 | 48.25 | 49.08 | 48.01 | 48.95 | 1,362,245 | +1.18(+2.47%) |
May 03, 2024 | 48.22 | 48.57 | 47.62 | 47.77 | 1,101,115 | +0.26(+0.55%) |
May 02, 2024 | 47.06 | 47.54 | 46.47 | 47.51 | 893,801 | +0.88(+1.89%) |
May 01, 2024 | 46.23 | 47.50 | 46.04 | 46.63 | 1,469,430 | +0.40(+0.87%) |
Apr 30, 2024 | 46.50 | 47.38 | 46.21 | 46.23 | 2,218,269 | -0.53(-1.13%) |
Apr 29, 2024 | 46.83 | 47.05 | 46.50 | 46.76 | 1,235,869 | +0.15(+0.32%) |
Apr 26, 2024 | 45.98 | 46.85 | 45.72 | 46.61 | 1,461,247 | +0.93(+2.04%) |
Apr 25, 2024 | 44.73 | 45.89 | 44.69 | 45.68 | 2,584,518 | +0.64(+1.42%) |
Apr 24, 2024 | 45.00 | 45.52 | 44.87 | 45.04 | 1,459,193 | +0.32(+0.72%) |
Apr 23, 2024 | 43.78 | 44.93 | 43.53 | 44.72 | 1,850,055 | +0.80(+1.82%) |
Apr 22, 2024 | 43.75 | 43.99 | 43.30 | 43.92 | 1,342,310 | +0.36(+0.83%) |
Apr 19, 2024 | 43.79 | 44.03 | 43.32 | 43.56 | 1,223,279 | -0.21(-0.48%) |
Apr 18, 2024 | 44.26 | 44.62 | 43.40 | 43.77 | 1,500,021 | -1.03(-2.30%) |
Apr 17, 2024 | 45.15 | 45.15 | 44.69 | 44.80 | 1,319,188 | -0.23(-0.51%) |
Apr 16, 2024 | 44.62 | 45.06 | 44.20 | 45.03 | 1,736,380 | +0.70(+1.58%) |
Apr 15, 2024 | 45.74 | 45.84 | 44.27 | 44.33 | 1,971,238 | -1.27(-2.79%) |
Apr 12, 2024 | 45.28 | 46.42 | 45.26 | 45.60 | 2,121,372 | -1.50(-3.18%) |
Apr 11, 2024 | 47.51 | 47.51 | 46.78 | 47.10 | 1,516,690 | +0.36(+0.77%) |
Apr 10, 2024 | 47.03 | 47.30 | 46.73 | 46.74 | 1,338,254 | -0.95(-1.99%) |
Apr 09, 2024 | 47.50 | 47.85 | 47.41 | 47.69 | 1,374,353 | +0.19(+0.40%) |
Apr 08, 2024 | 47.94 | 48.03 | 47.44 | 47.50 | 1,089,846 | -0.09(-0.19%) |
Apr 05, 2024 | 47.60 | 47.91 | 47.52 | 47.59 | 1,326,517 | -0.02(-0.04%) |
Apr 04, 2024 | 48.95 | 49.06 | 47.58 | 47.61 | 1,574,445 | -1.01(-2.08%) |
Apr 03, 2024 | 48.60 | 49.07 | 48.58 | 48.62 | 1,417,092 | +0.02(+0.04%) |
Apr 02, 2024 | 48.74 | 49.03 | 48.25 | 48.60 | 1,945,648 | -0.59(-1.20%) |
Apr 01, 2024 | 49.61 | 49.80 | 49.10 | 49.19 | 1,235,435 | -0.26(-0.53%) |
Mar 28, 2024 | 50.39 | 49.52 | 49.37 | 49.45 | 1,480,309 | -1.04(-2.06%) |
Mar 27, 2024 | 49.94 | 50.56 | 49.74 | 50.49 | 1,296,899 | +0.97(+1.96%) |
Mar 26, 2024 | 50.03 | 50.37 | 49.50 | 49.52 | 1,392,111 | -0.29(-0.58%) |
Mar 25, 2024 | 50.72 | 51.67 | 49.77 | 49.81 | 1,402,002 | -1.12(-2.20%) |
Mar 22, 2024 | 50.33 | 51.05 | 49.70 | 50.93 | 1,849,577 | +0.24(+0.47%) |
Mar 21, 2024 | 50.82 | 51.34 | 50.26 | 50.69 | 1,397,038 | +0.47(+0.94%) |
Mar 20, 2024 | 49.74 | 50.62 | 49.54 | 50.22 | 1,354,669 | +0.48(+0.97%) |
Mar 19, 2024 | 49.07 | 50.22 | 49.04 | 49.74 | 1,409,028 | +0.24(+0.48%) |
Mar 18, 2024 | 50.02 | 50.14 | 49.45 | 49.50 | 1,858,087 | -0.52(-1.04%) |
Mar 15, 2024 | 50.19 | 50.53 | 49.18 | 50.02 | 4,335,618 | -0.21(-0.42%) |
Mar 14, 2024 | 51.30 | 51.54 | 50.04 | 50.23 | 1,881,306 | -1.33(-2.58%) |
Mar 13, 2024 | 51.47 | 51.85 | 50.91 | 51.56 | 2,765,644 | +0.05(+0.10%) |
Mar 12, 2024 | 51.76 | 52.78 | 51.21 | 51.51 | 2,870,567 | -0.03(-0.06%) |
Mar 11, 2024 | 54.03 | 54.14 | 51.47 | 51.54 | 3,007,628 | -2.74(-5.05%) |
Mar 08, 2024 | 53.03 | 54.86 | 52.75 | 54.28 | 3,413,437 | +1.44(+2.73%) |
Mar 07, 2024 | 53.75 | 55.14 | 51.25 | 52.84 | 13,565,510 | -9.12(-14.72%) |
Mar 06, 2024 | 61.53 | 63.09 | 61.27 | 61.96 | 4,062,119 | +0.85(+1.39%) |
Mar 05, 2024 | 62.21 | 62.41 | 60.79 | 61.11 | 2,577,389 | -1.37(-2.19%) |
Mar 04, 2024 | 62.00 | 63.24 | 62.00 | 62.48 | 3,977,322 | +1.64(+2.70%) |
Mar 01, 2024 | 57.14 | 61.01 | 57.00 | 60.84 | 3,761,257 | +3.86(+6.77%) |
Feb 29, 2024 | 57.09 | 57.25 | 56.30 | 56.98 | 2,619,135 | +0.36(+0.64%) |
Feb 28, 2024 | 55.79 | 56.83 | 55.52 | 56.62 | 1,529,729 | +0.48(+0.86%) |
Feb 27, 2024 | 56.36 | 56.50 | 55.35 | 56.14 | 1,124,332 | -0.02(-0.04%) |
Feb 26, 2024 | 55.37 | 56.17 | 54.66 | 56.16 | 2,069,864 | +0.83(+1.50%) |
Feb 23, 2024 | 56.29 | 56.29 | 54.82 | 55.33 | 1,924,044 | -0.99(-1.76%) |
Feb 22, 2024 | 55.51 | 56.35 | 54.89 | 56.32 | 2,054,044 | +1.87(+3.43%) |
Feb 21, 2024 | 54.05 | 54.49 | 53.17 | 54.45 | 1,646,806 | +0.00(+0.00%) |
Feb 20, 2024 | 55.46 | 55.70 | 54.42 | 54.45 | 1,719,666 | -1.46(-2.61%) |
Feb 16, 2024 | 57.05 | 57.05 | 55.89 | 55.91 | 1,714,779 | -1.14(-2.00%) |
Feb 15, 2024 | 56.69 | 57.22 | 56.37 | 57.05 | 1,484,315 | -0.33(-0.58%) |
Feb 14, 2024 | 55.19 | 57.55 | 54.71 | 57.38 | 2,086,949 | +2.70(+4.94%) |
Feb 13, 2024 | 55.10 | 55.80 | 54.19 | 54.68 | 1,828,893 | -2.20(-3.87%) |
Feb 12, 2024 | 56.86 | 57.73 | 56.85 | 56.88 | 1,412,460 | +0.14(+0.25%) |
Feb 09, 2024 | 55.50 | 57.17 | 55.47 | 56.74 | 1,940,892 | +1.26(+2.27%) |
Feb 08, 2024 | 55.20 | 56.31 | 54.35 | 55.48 | 1,743,934 | -0.31(-0.56%) |
Feb 07, 2024 | 55.07 | 55.85 | 54.27 | 55.79 | 1,282,152 | +0.88(+1.60%) |
Feb 06, 2024 | 55.30 | 56.27 | 54.64 | 54.91 | 2,736,608 | +0.14(+0.26%) |
Feb 05, 2024 | 54.54 | 55.44 | 54.41 | 54.77 | 2,344,026 | +0.15(+0.27%) |
Feb 02, 2024 | 54.44 | 54.76 | 53.81 | 54.62 | 1,471,098 | +0.53(+0.98%) |
Feb 01, 2024 | 53.94 | 54.80 | 53.60 | 54.09 | 1,790,526 | +1.09(+2.06%) |
Jan 31, 2024 | 52.48 | 53.84 | 52.37 | 53.00 | 2,020,796 | +0.12(+0.23%) |
Jan 30, 2024 | 52.44 | 53.08 | 52.20 | 52.88 | 1,594,755 | +0.11(+0.21%) |
Jan 29, 2024 | 51.28 | 52.85 | 51.28 | 52.77 | 1,260,428 | +1.35(+2.63%) |
Jan 26, 2024 | 51.86 | 52.08 | 51.31 | 51.42 | 823,343 | -0.27(-0.52%) |
Jan 25, 2024 | 52.00 | 52.44 | 51.34 | 51.69 | 1,110,377 | +0.26(+0.51%) |
Jan 24, 2024 | 51.00 | 51.48 | 50.63 | 51.43 | 1,677,010 | +0.76(+1.50%) |
Jan 23, 2024 | 51.45 | 51.64 | 50.64 | 50.67 | 1,680,635 | -1.24(-2.39%) |
Jan 22, 2024 | 52.79 | 52.93 | 51.80 | 51.91 | 1,355,672 | -0.60(-1.14%) |
Jan 19, 2024 | 51.50 | 52.57 | 51.41 | 52.51 | 1,833,190 | +1.18(+2.30%) |
Jan 18, 2024 | 51.00 | 51.60 | 50.35 | 51.33 | 1,595,333 | +0.64(+1.26%) |
Jan 17, 2024 | 50.14 | 50.77 | 49.86 | 50.69 | 1,963,450 | +0.11(+0.22%) |
Jan 16, 2024 | 49.72 | 51.00 | 49.55 | 50.58 | 2,570,313 | +0.86(+1.73%) |
Jan 12, 2024 | 49.90 | 50.66 | 49.40 | 49.72 | 2,502,287 | +1.34(+2.77%) |
Jan 11, 2024 | 48.66 | 48.98 | 47.76 | 48.38 | 1,121,697 | -0.12(-0.25%) |
Jan 10, 2024 | 48.12 | 48.73 | 47.79 | 48.50 | 1,645,140 | +0.60(+1.25%) |
Jan 09, 2024 | 47.90 | 48.15 | 47.09 | 47.90 | 1,916,100 | +0.51(+1.08%) |
Jan 08, 2024 | 46.27 | 47.73 | 46.27 | 47.39 | 1,635,010 | +0.96(+2.07%) |
Jan 05, 2024 | 45.41 | 46.57 | 45.22 | 46.43 | 1,737,678 | +0.84(+1.84%) |
Jan 04, 2024 | 44.36 | 45.74 | 44.29 | 45.59 | 1,964,556 | +1.01(+2.27%) |
Jan 03, 2024 | 44.79 | 45.03 | 44.41 | 44.58 | 1,225,623 | -0.56(-1.24%) |
Jan 02, 2024 | 44.53 | 45.27 | 44.22 | 45.14 | 1,525,892 | +0.13(+0.29%) |
Dec 29, 2023 | 44.85 | 45.37 | 44.69 | 45.01 | 1,545,467 | -0.09(-0.20%) |
Dec 28, 2023 | 44.27 | 45.18 | 44.26 | 45.10 | 1,816,808 | +0.85(+1.92%) |
Dec 27, 2023 | 44.15 | 44.34 | 43.98 | 44.25 | 1,321,469 | +0.15(+0.34%) |
Dec 26, 2023 | 44.06 | 44.43 | 43.97 | 44.10 | 1,137,333 | -0.07(-0.16%) |
Dec 22, 2023 | 44.05 | 44.38 | 43.70 | 44.17 | 1,148,043 | +0.41(+0.94%) |
Dec 21, 2023 | 43.76 | 43.88 | 43.31 | 43.76 | 1,720,795 | +0.18(+0.41%) |
Dec 20, 2023 | 43.52 | 44.30 | 43.12 | 43.58 | 2,622,129 | -0.12(-0.27%) |
Dec 19, 2023 | 43.30 | 43.72 | 42.76 | 43.70 | 2,015,537 | +0.59(+1.37%) |
Dec 18, 2023 | 43.14 | 43.44 | 42.20 | 43.11 | 2,267,834 | -0.38(-0.87%) |
Dec 15, 2023 | 44.40 | 44.56 | 43.25 | 43.49 | 3,841,912 | -1.08(-2.42%) |
Dec 14, 2023 | 44.75 | 45.68 | 44.33 | 44.57 | 2,162,838 | +0.25(+0.56%) |
Dec 13, 2023 | 43.46 | 44.33 | 43.09 | 44.32 | 2,169,166 | +0.74(+1.70%) |
Dec 12, 2023 | 44.88 | 44.91 | 43.41 | 43.58 | 2,811,369 | -1.37(-3.05%) |
Dec 11, 2023 | 44.57 | 45.18 | 44.01 | 44.95 | 2,332,680 | +0.60(+1.35%) |
Dec 08, 2023 | 46.55 | 46.92 | 43.59 | 44.35 | 4,528,087 | -1.96(-4.23%) |
Dec 07, 2023 | 45.09 | 48.36 | 44.55 | 46.31 | 5,472,679 | +0.55(+1.20%) |
Dec 06, 2023 | 46.19 | 46.95 | 45.74 | 45.76 | 1,986,454 | +0.01(+0.02%) |
Dec 05, 2023 | 46.72 | 47.01 | 45.56 | 45.75 | 1,616,738 | -1.20(-2.56%) |
Dec 04, 2023 | 46.38 | 46.98 | 46.21 | 46.95 | 1,272,204 | +0.20(+0.43%) |
Dec 01, 2023 | 45.71 | 46.99 | 45.71 | 46.75 | 1,171,139 | +0.90(+1.96%) |
Nov 30, 2023 | 45.53 | 45.87 | 44.76 | 45.85 | 1,752,273 | +0.54(+1.19%) |
Nov 29, 2023 | 45.67 | 46.09 | 45.17 | 45.31 | 989,475 | +0.09(+0.20%) |
Nov 28, 2023 | 44.97 | 45.47 | 44.60 | 45.22 | 935,064 | +0.04(+0.09%) |
Nov 27, 2023 | 45.94 | 46.01 | 45.11 | 45.18 | 1,131,135 | -0.87(-1.89%) |
Nov 24, 2023 | 45.70 | 46.08 | 45.41 | 46.05 | 275,793 | +0.31(+0.68%) |
Nov 22, 2023 | 45.73 | 46.19 | 45.48 | 45.74 | 708,839 | +0.22(+0.48%) |
Nov 21, 2023 | 44.71 | 45.64 | 44.54 | 45.52 | 984,931 | +0.55(+1.22%) |
Nov 20, 2023 | 45.28 | 45.35 | 44.81 | 44.97 | 873,844 | -0.22(-0.49%) |
Nov 17, 2023 | 44.49 | 45.20 | 44.43 | 45.19 | 1,287,625 | +0.97(+2.19%) |
Nov 16, 2023 | 44.62 | 44.90 | 43.83 | 44.22 | 1,512,750 | -2.17(-4.68%) |
Nov 15, 2023 | 45.96 | 46.66 | 45.91 | 46.39 | 1,121,201 | +0.72(+1.58%) |
Nov 14, 2023 | 44.92 | 45.75 | 44.83 | 45.67 | 941,542 | +1.77(+4.03%) |
Nov 13, 2023 | 43.91 | 44.46 | 43.62 | 43.90 | 841,048 | -0.23(-0.52%) |
Nov 10, 2023 | 43.34 | 44.14 | 42.84 | 44.13 | 932,481 | +0.87(+2.01%) |
Nov 09, 2023 | 43.72 | 44.11 | 43.05 | 43.26 | 962,888 | +0.10(+0.23%) |
Nov 08, 2023 | 43.54 | 44.22 | 42.89 | 43.16 | 924,915 | +0.12(+0.28%) |
Nov 07, 2023 | 42.79 | 43.58 | 42.59 | 43.04 | 1,090,056 | -0.18(-0.42%) |
Nov 06, 2023 | 43.86 | 43.91 | 43.22 | 43.22 | 887,415 | -0.68(-1.55%) |
Nov 03, 2023 | 43.42 | 44.58 | 43.32 | 43.90 | 1,481,701 | +1.08(+2.52%) |
Nov 02, 2023 | 42.64 | 43.00 | 42.17 | 42.82 | 958,680 | +0.49(+1.16%) |
Nov 01, 2023 | 42.07 | 42.49 | 41.83 | 42.33 | 1,114,388 | +0.13(+0.31%) |
Oct 31, 2023 | 41.41 | 42.58 | 41.37 | 42.20 | 1,169,232 | +1.14(+2.78%) |
Oct 30, 2023 | 41.47 | 41.47 | 40.46 | 41.06 | 866,441 | +0.04(+0.10%) |
Oct 27, 2023 | 40.98 | 42.03 | 40.75 | 41.02 | 1,455,104 | +0.42(+1.03%) |
Oct 26, 2023 | 40.44 | 41.02 | 39.94 | 40.60 | 1,332,914 | -0.25(-0.61%) |
Oct 25, 2023 | 41.39 | 41.78 | 40.82 | 40.85 | 922,851 | -0.71(-1.71%) |
Oct 24, 2023 | 41.05 | 41.67 | 40.67 | 41.56 | 1,033,925 | +0.51(+1.24%) |
Oct 23, 2023 | 41.40 | 41.80 | 40.98 | 41.05 | 1,575,614 | -0.59(-1.42%) |
Oct 20, 2023 | 42.12 | 42.34 | 41.53 | 41.64 | 1,185,746 | -0.48(-1.14%) |
Oct 19, 2023 | 42.28 | 42.60 | 41.83 | 42.12 | 1,278,059 | -0.30(-0.71%) |
Oct 18, 2023 | 43.31 | 43.38 | 42.23 | 42.42 | 1,123,374 | -1.48(-3.37%) |
Oct 17, 2023 | 42.94 | 44.10 | 42.63 | 43.90 | 1,795,137 | +0.39(+0.90%) |
Oct 16, 2023 | 42.45 | 43.86 | 42.45 | 43.51 | 1,176,542 | +1.51(+3.60%) |
Oct 13, 2023 | 43.52 | 43.72 | 41.95 | 42.00 | 1,753,529 | -1.53(-3.51%) |
Oct 12, 2023 | 44.48 | 44.48 | 42.55 | 43.53 | 1,508,562 | -0.88(-1.98%) |
Oct 11, 2023 | 44.85 | 45.32 | 44.20 | 44.41 | 1,215,460 | -0.28(-0.63%) |
Oct 10, 2023 | 44.74 | 45.56 | 44.60 | 44.69 | 862,929 | +0.03(+0.07%) |
Oct 09, 2023 | 44.50 | 44.90 | 44.12 | 44.66 | 923,575 | -0.09(-0.20%) |
Oct 06, 2023 | 43.64 | 44.84 | 43.17 | 44.75 | 1,687,890 | +1.00(+2.29%) |
Oct 05, 2023 | 45.19 | 45.45 | 42.87 | 43.75 | 2,984,364 | -1.73(-3.80%) |
Oct 04, 2023 | 46.47 | 46.61 | 44.97 | 45.48 | 1,714,331 | -0.98(-2.11%) |
Oct 03, 2023 | 46.68 | 46.82 | 46.08 | 46.46 | 1,017,972 | -0.70(-1.48%) |
Oct 02, 2023 | 47.30 | 48.06 | 46.96 | 47.16 | 918,069 | -0.10(-0.21%) |
Sep 29, 2023 | 47.67 | 47.95 | 47.24 | 47.26 | 1,135,316 | -0.07(-0.15%) |
Sep 28, 2023 | 46.77 | 47.46 | 46.50 | 47.33 | 1,259,750 | +1.28(+2.78%) |
Sep 27, 2023 | 46.11 | 46.38 | 45.75 | 46.05 | 1,101,795 | +0.08(+0.17%) |
Sep 26, 2023 | 46.73 | 46.92 | 45.88 | 45.97 | 1,135,071 | -1.15(-2.44%) |
Sep 25, 2023 | 46.91 | 47.39 | 47.06 | 47.12 | 873,848 | -0.02(-0.04%) |
Sep 22, 2023 | 47.21 | 47.69 | 46.98 | 47.14 | 1,013,798 | +0.25(+0.53%) |
Sep 21, 2023 | 47.36 | 47.75 | 46.87 | 46.89 | 1,060,554 | -1.07(-2.23%) |
Sep 20, 2023 | 48.08 | 48.64 | 47.92 | 47.96 | 890,723 | -0.01(-0.02%) |
Sep 19, 2023 | 48.98 | 49.15 | 47.97 | 47.97 | 1,158,078 | -0.89(-1.82%) |
Sep 18, 2023 | 48.48 | 49.23 | 48.18 | 48.86 | 905,610 | +0.05(+0.10%) |
Sep 15, 2023 | 48.90 | 49.19 | 48.60 | 48.81 | 2,376,020 | -0.27(-0.55%) |
Sep 14, 2023 | 48.98 | 49.79 | 48.84 | 49.08 | 1,594,762 | +0.44(+0.90%) |
Sep 13, 2023 | 48.77 | 48.94 | 48.44 | 48.64 | 907,541 | -0.17(-0.35%) |
Sep 12, 2023 | 48.44 | 49.05 | 48.29 | 48.81 | 1,096,321 | -0.02(-0.04%) |
Sep 11, 2023 | 48.25 | 49.13 | 48.01 | 48.83 | 1,329,554 | +0.61(+1.27%) |
Sep 08, 2023 | 48.10 | 48.49 | 47.92 | 48.22 | 1,687,107 | +0.08(+0.17%) |
Sep 07, 2023 | 48.49 | 48.93 | 48.11 | 48.14 | 1,397,960 | -0.60(-1.23%) |
Sep 06, 2023 | 47.69 | 49.23 | 47.60 | 48.74 | 1,669,827 | +0.81(+1.69%) |
Sep 05, 2023 | 48.17 | 48.61 | 47.84 | 47.93 | 1,746,760 | -0.54(-1.11%) |
Sep 01, 2023 | 50.56 | 50.72 | 48.36 | 48.47 | 2,949,245 | -1.51(-3.02%) |
Aug 31, 2023 | 48.61 | 50.25 | 47.77 | 49.98 | 5,464,262 | +6.82(+15.80%) |
Aug 30, 2023 | 42.80 | 43.79 | 42.68 | 43.16 | 2,681,731 | +0.33(+0.77%) |
Aug 29, 2023 | 42.27 | 43.42 | 41.97 | 42.83 | 1,629,819 | +0.79(+1.88%) |
Aug 28, 2023 | 41.50 | 42.15 | 41.50 | 42.04 | 1,608,195 | +0.55(+1.33%) |
Aug 25, 2023 | 41.38 | 41.71 | 40.94 | 41.49 | 1,993,408 | +0.38(+0.92%) |
Aug 24, 2023 | 42.28 | 42.46 | 41.11 | 41.11 | 1,199,793 | -0.90(-2.14%) |
Aug 23, 2023 | 41.72 | 42.09 | 41.31 | 42.01 | 1,182,431 | +0.40(+0.96%) |
Aug 22, 2023 | 41.50 | 42.03 | 40.65 | 41.61 | 1,517,026 | +0.43(+1.04%) |
Aug 21, 2023 | 41.20 | 41.48 | 40.99 | 41.18 | 987,344 | -0.07(-0.17%) |
Aug 18, 2023 | 40.54 | 41.63 | 40.42 | 41.25 | 1,337,266 | +0.28(+0.68%) |
Aug 17, 2023 | 40.73 | 41.21 | 40.10 | 40.97 | 1,547,681 | +0.54(+1.34%) |
Aug 16, 2023 | 41.14 | 41.91 | 40.43 | 40.43 | 2,929,087 | -1.61(-3.83%) |
Aug 15, 2023 | 41.76 | 42.14 | 41.52 | 42.04 | 1,547,835 | -0.02(-0.05%) |
Aug 14, 2023 | 41.56 | 42.08 | 41.39 | 42.06 | 1,079,228 | +0.29(+0.69%) |
Aug 11, 2023 | 41.31 | 41.81 | 41.25 | 41.77 | 796,399 | +0.11(+0.26%) |
Aug 10, 2023 | 41.55 | 42.48 | 41.30 | 41.66 | 1,654,537 | +0.51(+1.24%) |
Aug 09, 2023 | 41.73 | 41.85 | 41.14 | 41.15 | 1,198,046 | -0.52(-1.25%) |
Aug 08, 2023 | 41.26 | 41.73 | 41.01 | 41.67 | 930,445 | -0.17(-0.41%) |
Aug 07, 2023 | 41.55 | 41.91 | 41.09 | 41.84 | 1,358,082 | +0.24(+0.58%) |
Aug 04, 2023 | 41.19 | 42.28 | 41.03 | 41.60 | 1,504,141 | +0.48(+1.17%) |
Aug 03, 2023 | 41.73 | 41.96 | 41.09 | 41.12 | 1,998,604 | -0.70(-1.67%) |
Aug 02, 2023 | 41.37 | 41.89 | 41.27 | 41.82 | 1,382,608 | -0.15(-0.36%) |
Aug 01, 2023 | 42.89 | 42.89 | 41.76 | 41.97 | 1,390,718 | -0.23(-0.55%) |
Jul 31, 2023 | 41.73 | 42.42 | 41.50 | 42.20 | 1,632,687 | +0.62(+1.49%) |
Jul 28, 2023 | 43.19 | 43.19 | 41.16 | 41.58 | 3,070,172 | -1.67(-3.86%) |
Jul 27, 2023 | 43.22 | 43.86 | 42.78 | 43.25 | 2,549,087 | +0.38(+0.89%) |
Jul 26, 2023 | 42.81 | 43.02 | 42.38 | 42.87 | 1,362,322 | -0.19(-0.44%) |
Jul 25, 2023 | 42.47 | 43.23 | 41.68 | 43.06 | 2,223,233 | +0.73(+1.72%) |
Jul 24, 2023 | 42.40 | 42.59 | 42.01 | 42.33 | 895,944 | -0.07(-0.17%) |
Jul 21, 2023 | 42.56 | 42.79 | 41.96 | 42.40 | 1,096,663 | +0.16(+0.38%) |
Jul 20, 2023 | 41.81 | 42.89 | 41.53 | 42.24 | 1,752,209 | +0.09(+0.21%) |
Jul 19, 2023 | 41.89 | 42.35 | 41.46 | 42.15 | 2,021,565 | +0.57(+1.37%) |
Jul 18, 2023 | 41.20 | 42.16 | 40.91 | 41.58 | 2,381,066 | +0.16(+0.39%) |
Jul 17, 2023 | 41.20 | 42.20 | 41.06 | 41.42 | 2,354,627 | -0.04(-0.10%) |
Jul 14, 2023 | 42.26 | 42.41 | 40.58 | 41.46 | 4,147,250 | -2.34(-5.34%) |
Jul 13, 2023 | 43.74 | 43.98 | 43.20 | 43.80 | 2,364,377 | +0.13(+0.30%) |
Jul 12, 2023 | 44.50 | 44.70 | 43.60 | 43.67 | 1,704,456 | -0.37(-0.84%) |
Jul 11, 2023 | 43.69 | 44.05 | 43.18 | 44.04 | 1,265,685 | +0.86(+1.99%) |
Jul 10, 2023 | 43.03 | 43.52 | 42.73 | 43.18 | 1,878,113 | -0.01(-0.02%) |
Jul 07, 2023 | 42.46 | 43.80 | 42.31 | 43.19 | 1,555,709 | +0.80(+1.89%) |
Jul 06, 2023 | 42.24 | 42.52 | 41.83 | 42.39 | 1,543,502 | -0.53(-1.23%) |
Jul 05, 2023 | 42.01 | 43.03 | 41.90 | 42.92 | 2,844,639 | +0.62(+1.47%) |
Jul 03, 2023 | 42.57 | 42.72 | 42.25 | 42.30 | 777,325 | -0.19(-0.45%) |
Jun 30, 2023 | 43.10 | 43.16 | 42.42 | 42.49 | 1,380,261 | -0.07(-0.16%) |
Jun 29, 2023 | 41.64 | 42.60 | 41.48 | 42.56 | 1,421,008 | +0.90(+2.16%) |
Jun 28, 2023 | 41.60 | 41.70 | 41.05 | 41.66 | 1,601,405 | -0.09(-0.22%) |
Jun 27, 2023 | 41.24 | 41.95 | 41.03 | 41.75 | 1,062,270 | +0.58(+1.41%) |
Jun 26, 2023 | 41.08 | 41.84 | 41.08 | 41.17 | 1,129,761 | +0.15(+0.37%) |
Jun 23, 2023 | 41.05 | 41.36 | 40.84 | 41.02 | 2,550,676 | -0.50(-1.20%) |
Jun 22, 2023 | 41.82 | 42.00 | 41.18 | 41.52 | 1,280,045 | -0.35(-0.84%) |
Jun 21, 2023 | 42.52 | 42.56 | 41.55 | 41.87 | 2,687,266 | -1.18(-2.74%) |
Jun 20, 2023 | 44.06 | 44.30 | 42.94 | 43.05 | 2,354,531 | -1.26(-2.84%) |
Jun 16, 2023 | 44.37 | 44.60 | 43.87 | 44.31 | 3,126,451 | +0.03(+0.07%) |
Jun 15, 2023 | 44.09 | 44.66 | 43.75 | 44.28 | 2,262,441 | -0.09(-0.20%) |
Jun 14, 2023 | 42.86 | 44.49 | 42.57 | 44.37 | 3,919,801 | +1.97(+4.65%) |
Jun 13, 2023 | 41.80 | 42.47 | 41.35 | 42.40 | 2,727,202 | +0.86(+2.07%) |
Jun 12, 2023 | 41.48 | 41.89 | 41.05 | 41.54 | 3,296,642 | +0.19(+0.46%) |
Jun 09, 2023 | 42.69 | 42.84 | 41.17 | 41.35 | 3,748,533 | -1.18(-2.77%) |
Jun 08, 2023 | 42.96 | 43.25 | 41.94 | 42.53 | 2,814,933 | -0.75(-1.73%) |
Jun 07, 2023 | 42.54 | 44.21 | 42.47 | 43.28 | 3,611,690 | +0.89(+2.10%) |
Jun 06, 2023 | 42.92 | 43.29 | 41.49 | 42.39 | 9,584,176 | -5.11(-10.76%) |
Jun 05, 2023 | 47.74 | 48.08 | 46.44 | 47.50 | 3,181,051 | -0.63(-1.31%) |
Jun 02, 2023 | 47.54 | 48.33 | 46.91 | 48.13 | 2,178,545 | +1.10(+2.34%) |