Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.89 | 49.22 | 48.24 | 48.26 | 2,941,083 | -0.87(-1.77%) |
Apr 29, 2024 | 49.00 | 49.51 | 48.63 | 49.13 | 3,834,257 | -1.47(-2.91%) |
Apr 26, 2024 | 51.76 | 51.89 | 50.35 | 50.60 | 4,542,374 | +0.18(+0.36%) |
Apr 25, 2024 | 49.92 | 50.44 | 49.64 | 50.42 | 2,555,212 | -0.18(-0.36%) |
Apr 24, 2024 | 50.80 | 51.26 | 50.30 | 50.60 | 3,249,739 | +0.12(+0.24%) |
Apr 23, 2024 | 50.00 | 50.60 | 49.82 | 50.48 | 3,371,721 | +1.13(+2.29%) |
Apr 22, 2024 | 48.47 | 49.45 | 48.31 | 49.35 | 4,052,188 | +1.35(+2.81%) |
Apr 19, 2024 | 48.45 | 48.45 | 47.62 | 48.00 | 2,237,119 | -0.72(-1.48%) |
Apr 18, 2024 | 49.45 | 49.45 | 48.59 | 48.72 | 1,987,625 | +0.46(+0.95%) |
Apr 17, 2024 | 48.67 | 48.79 | 47.91 | 48.26 | 3,114,232 | -0.41(-0.84%) |
Apr 16, 2024 | 49.55 | 49.70 | 48.67 | 48.67 | 4,058,496 | -0.53(-1.08%) |
Apr 15, 2024 | 50.14 | 50.63 | 48.86 | 49.20 | 3,016,762 | +0.35(+0.72%) |
Apr 12, 2024 | 49.48 | 49.77 | 48.52 | 48.85 | 3,949,970 | -1.25(-2.50%) |
Apr 11, 2024 | 48.92 | 50.40 | 48.90 | 50.10 | 5,528,992 | +1.35(+2.77%) |
Apr 10, 2024 | 49.23 | 49.92 | 48.42 | 48.75 | 2,536,358 | -0.25(-0.51%) |
Apr 09, 2024 | 48.73 | 49.01 | 48.36 | 49.00 | 3,319,682 | +0.18(+0.37%) |
Apr 08, 2024 | 48.43 | 49.37 | 48.12 | 48.82 | 4,058,522 | +0.68(+1.41%) |
Apr 05, 2024 | 48.47 | 48.47 | 47.65 | 48.14 | 2,136,548 | +0.15(+0.31%) |
Apr 04, 2024 | 49.48 | 49.72 | 47.84 | 47.99 | 3,160,297 | -1.39(-2.81%) |
Apr 03, 2024 | 48.52 | 49.62 | 48.27 | 49.38 | 4,338,977 | +0.47(+0.96%) |
Apr 02, 2024 | 47.66 | 49.22 | 47.66 | 48.91 | 6,996,452 | +1.95(+4.15%) |
Apr 01, 2024 | 44.73 | 47.64 | 44.71 | 46.96 | 5,129,997 | +3.07(+6.99%) |
Mar 28, 2024 | 43.75 | 44.55 | 43.75 | 43.89 | 3,851,035 | +0.25(+0.57%) |
Mar 27, 2024 | 44.21 | 44.22 | 43.14 | 43.64 | 4,462,191 | -1.01(-2.26%) |
Mar 26, 2024 | 45.00 | 45.05 | 44.64 | 44.65 | 2,625,705 | -0.03(-0.07%) |
Mar 25, 2024 | 44.84 | 45.09 | 44.44 | 44.68 | 3,212,997 | -0.34(-0.76%) |
Mar 22, 2024 | 44.93 | 45.44 | 44.83 | 45.02 | 3,993,004 | +0.34(+0.76%) |
Mar 21, 2024 | 44.99 | 45.40 | 44.46 | 44.68 | 3,168,847 | +0.18(+0.40%) |
Mar 20, 2024 | 44.16 | 44.85 | 44.01 | 44.50 | 3,294,891 | +0.11(+0.25%) |
Mar 19, 2024 | 44.20 | 44.41 | 43.88 | 44.39 | 2,693,026 | +0.14(+0.32%) |
Mar 18, 2024 | 43.50 | 44.26 | 43.43 | 44.25 | 3,313,996 | +0.83(+1.91%) |
Mar 15, 2024 | 43.21 | 43.84 | 42.97 | 43.42 | 2,621,080 | -0.45(-1.03%) |
Mar 14, 2024 | 43.87 | 43.99 | 43.44 | 43.87 | 2,218,601 | -0.80(-1.79%) |
Mar 13, 2024 | 44.40 | 45.49 | 44.37 | 44.67 | 4,333,280 | +0.39(+0.88%) |
Mar 12, 2024 | 44.00 | 44.44 | 43.99 | 44.28 | 2,989,304 | +0.99(+2.29%) |
Mar 11, 2024 | 43.99 | 44.08 | 43.07 | 43.29 | 3,115,978 | -0.12(-0.28%) |
Mar 08, 2024 | 43.50 | 44.15 | 43.23 | 43.41 | 4,524,472 | +0.15(+0.35%) |
Mar 07, 2024 | 43.20 | 43.48 | 42.89 | 43.26 | 3,248,735 | +0.14(+0.32%) |
Mar 06, 2024 | 43.12 | 43.63 | 42.68 | 43.12 | 4,247,474 | +0.84(+1.99%) |
Mar 05, 2024 | 42.15 | 42.77 | 42.05 | 42.28 | 4,211,803 | -0.30(-0.70%) |
Mar 04, 2024 | 44.20 | 44.28 | 42.53 | 42.58 | 5,288,040 | -2.33(-5.19%) |
Mar 01, 2024 | 45.03 | 45.74 | 44.83 | 44.91 | 3,114,916 | +0.44(+0.99%) |
Feb 29, 2024 | 45.35 | 45.64 | 44.39 | 44.47 | 5,307,892 | +0.01(+0.02%) |
Feb 28, 2024 | 43.71 | 44.63 | 43.68 | 44.46 | 4,370,057 | +0.14(+0.32%) |
Feb 27, 2024 | 45.26 | 45.26 | 43.62 | 44.32 | 6,244,991 | -1.58(-3.44%) |
Feb 26, 2024 | 46.41 | 46.90 | 44.99 | 45.90 | 7,779,476 | -1.44(-3.04%) |
Feb 23, 2024 | 46.42 | 47.45 | 45.85 | 47.34 | 9,508,167 | +2.67(+5.98%) |
Feb 22, 2024 | 44.90 | 45.30 | 43.38 | 44.67 | 6,849,638 | +2.76(+6.59%) |
Feb 21, 2024 | 42.00 | 42.27 | 41.50 | 41.91 | 6,918,890 | +0.47(+1.13%) |
Feb 20, 2024 | 41.40 | 41.69 | 41.21 | 41.44 | 5,043,459 | +0.19(+0.46%) |
Feb 16, 2024 | 41.67 | 42.05 | 41.16 | 41.25 | 2,957,347 | +0.31(+0.76%) |
Feb 15, 2024 | 40.58 | 41.09 | 40.51 | 40.94 | 4,009,177 | +0.33(+0.81%) |
Feb 14, 2024 | 40.50 | 40.67 | 40.27 | 40.61 | 2,739,732 | +0.96(+2.42%) |
Feb 13, 2024 | 39.53 | 40.05 | 39.34 | 39.65 | 2,227,750 | -0.35(-0.88%) |
Feb 12, 2024 | 39.74 | 40.61 | 39.61 | 40.00 | 3,143,265 | +0.41(+1.04%) |
Feb 09, 2024 | 38.97 | 39.61 | 38.80 | 39.59 | 2,002,839 | +0.60(+1.54%) |
Feb 08, 2024 | 38.95 | 39.10 | 38.74 | 38.99 | 3,088,495 | -0.46(-1.17%) |
Feb 07, 2024 | 38.35 | 39.46 | 38.27 | 39.45 | 4,550,562 | -0.03(-0.08%) |
Feb 06, 2024 | 38.85 | 39.80 | 38.44 | 39.48 | 6,147,476 | +2.07(+5.53%) |
Feb 05, 2024 | 37.20 | 37.51 | 36.88 | 37.41 | 2,192,598 | +0.41(+1.11%) |
Feb 02, 2024 | 36.58 | 37.03 | 36.58 | 37.00 | 4,517,490 | -0.40(-1.07%) |
Feb 01, 2024 | 37.18 | 37.62 | 37.03 | 37.40 | 3,902,384 | +0.84(+2.30%) |
Jan 31, 2024 | 35.95 | 37.05 | 35.94 | 36.56 | 4,292,481 | +0.19(+0.52%) |
Jan 30, 2024 | 35.90 | 36.44 | 35.90 | 36.37 | 2,915,013 | -0.72(-1.94%) |
Jan 29, 2024 | 37.82 | 37.87 | 36.61 | 37.09 | 3,483,347 | -0.40(-1.07%) |
Jan 26, 2024 | 37.15 | 37.73 | 37.15 | 37.49 | 1,684,170 | +0.28(+0.75%) |
Jan 25, 2024 | 37.39 | 37.48 | 36.92 | 37.21 | 2,124,460 | +0.36(+0.98%) |
Jan 24, 2024 | 37.21 | 37.42 | 36.67 | 36.85 | 3,374,828 | +0.80(+2.22%) |
Jan 23, 2024 | 36.09 | 36.67 | 35.65 | 36.05 | 4,018,354 | +1.10(+3.15%) |
Jan 22, 2024 | 34.50 | 35.21 | 34.42 | 34.95 | 4,310,178 | -0.99(-2.75%) |
Jan 19, 2024 | 35.66 | 36.17 | 35.34 | 35.94 | 2,734,632 | -0.55(-1.51%) |
Jan 18, 2024 | 36.32 | 36.62 | 35.80 | 36.49 | 2,608,969 | +0.58(+1.62%) |
Jan 17, 2024 | 35.69 | 36.01 | 35.34 | 35.91 | 3,048,078 | -0.64(-1.75%) |
Jan 16, 2024 | 36.80 | 37.20 | 36.38 | 36.55 | 3,202,297 | -0.69(-1.85%) |
Jan 12, 2024 | 37.32 | 37.64 | 37.11 | 37.24 | 2,085,232 | -0.31(-0.83%) |
Jan 11, 2024 | 37.50 | 37.57 | 37.08 | 37.55 | 1,710,393 | +0.33(+0.89%) |
Jan 10, 2024 | 38.00 | 38.14 | 37.22 | 37.22 | 5,194,996 | -0.20(-0.53%) |
Jan 09, 2024 | 37.84 | 38.19 | 37.38 | 37.42 | 4,140,266 | -0.44(-1.16%) |
Jan 08, 2024 | 37.44 | 37.94 | 37.06 | 37.86 | 3,705,289 | -0.39(-1.02%) |
Jan 05, 2024 | 38.10 | 38.73 | 37.87 | 38.25 | 3,200,855 | -0.20(-0.52%) |
Jan 04, 2024 | 36.63 | 39.11 | 36.55 | 38.45 | 7,669,349 | +2.08(+5.72%) |
Jan 03, 2024 | 35.96 | 36.65 | 35.58 | 36.37 | 5,235,261 | +0.71(+1.99%) |
Jan 02, 2024 | 35.67 | 35.96 | 35.37 | 35.66 | 2,748,265 | -0.35(-0.97%) |
Dec 29, 2023 | 35.07 | 36.12 | 35.07 | 36.01 | 5,350,842 | +0.74(+2.10%) |
Dec 28, 2023 | 34.95 | 35.73 | 34.95 | 35.27 | 3,629,635 | +1.03(+3.01%) |
Dec 27, 2023 | 33.99 | 34.31 | 33.90 | 34.24 | 1,765,301 | +0.20(+0.59%) |
Dec 26, 2023 | 34.22 | 34.52 | 33.94 | 34.04 | 2,223,466 | -0.36(-1.05%) |
Dec 22, 2023 | 33.79 | 34.46 | 33.67 | 34.40 | 2,504,792 | -0.29(-0.84%) |
Dec 21, 2023 | 33.99 | 34.71 | 33.92 | 34.69 | 4,020,302 | +1.00(+2.97%) |
Dec 20, 2023 | 33.84 | 34.23 | 33.69 | 33.69 | 4,991,660 | -0.55(-1.61%) |
Dec 19, 2023 | 33.80 | 34.31 | 33.73 | 34.24 | 2,206,739 | +0.85(+2.55%) |
Dec 18, 2023 | 33.77 | 33.86 | 33.34 | 33.39 | 2,112,944 | -0.37(-1.10%) |
Dec 15, 2023 | 33.69 | 34.18 | 33.44 | 33.76 | 2,888,926 | +0.28(+0.84%) |
Dec 14, 2023 | 33.50 | 33.89 | 33.29 | 33.48 | 5,149,796 | +0.00(+0.00%) |
Dec 13, 2023 | 33.98 | 33.98 | 33.14 | 33.48 | 3,968,253 | -0.40(-1.18%) |
Dec 12, 2023 | 33.60 | 33.94 | 33.27 | 33.88 | 2,541,901 | +0.49(+1.47%) |
Dec 11, 2023 | 32.77 | 33.49 | 32.66 | 33.39 | 4,052,212 | +0.49(+1.49%) |
Dec 08, 2023 | 33.11 | 33.16 | 32.86 | 32.90 | 4,244,864 | -0.12(-0.36%) |
Dec 07, 2023 | 32.88 | 33.24 | 32.73 | 33.02 | 2,887,255 | +0.26(+0.79%) |
Dec 06, 2023 | 33.11 | 33.17 | 32.72 | 32.76 | 3,552,910 | -0.18(-0.55%) |
Dec 05, 2023 | 33.00 | 33.13 | 32.42 | 32.94 | 6,577,327 | -0.76(-2.26%) |
Dec 04, 2023 | 33.71 | 33.99 | 33.62 | 33.70 | 2,572,148 | -0.44(-1.29%) |
Dec 01, 2023 | 34.43 | 34.51 | 33.76 | 34.14 | 4,486,398 | -1.04(-2.96%) |
Nov 30, 2023 | 35.10 | 35.42 | 34.87 | 35.18 | 4,237,968 | +0.71(+2.06%) |
Nov 29, 2023 | 34.82 | 35.16 | 34.25 | 34.47 | 6,468,502 | -0.93(-2.63%) |
Nov 28, 2023 | 35.36 | 35.68 | 35.22 | 35.40 | 4,847,558 | -0.12(-0.34%) |
Nov 27, 2023 | 35.37 | 35.60 | 35.25 | 35.52 | 4,350,237 | +0.16(+0.45%) |
Nov 24, 2023 | 35.00 | 35.55 | 34.89 | 35.36 | 3,957,235 | +0.43(+1.23%) |
Nov 22, 2023 | 34.06 | 35.41 | 34.06 | 34.93 | 12,973,741 | +2.15(+6.56%) |
Nov 21, 2023 | 32.66 | 34.53 | 31.55 | 32.78 | 15,295,327 | -3.89(-10.61%) |
Nov 20, 2023 | 35.78 | 36.71 | 35.70 | 36.67 | 5,751,412 | +1.22(+3.44%) |
Nov 17, 2023 | 35.57 | 35.73 | 35.13 | 35.45 | 2,543,199 | +0.09(+0.25%) |
Nov 16, 2023 | 34.92 | 35.70 | 34.87 | 35.36 | 3,965,857 | -0.43(-1.20%) |
Nov 15, 2023 | 36.07 | 36.32 | 35.59 | 35.79 | 4,110,742 | +0.43(+1.22%) |
Nov 14, 2023 | 35.36 | 35.66 | 35.30 | 35.36 | 3,109,589 | +0.15(+0.43%) |
Nov 13, 2023 | 34.57 | 35.34 | 34.36 | 35.21 | 2,297,892 | +1.30(+3.83%) |
Nov 10, 2023 | 33.44 | 33.91 | 33.29 | 33.91 | 1,630,705 | +0.24(+0.71%) |
Nov 09, 2023 | 33.60 | 33.90 | 33.41 | 33.67 | 1,763,309 | +0.14(+0.42%) |
Nov 08, 2023 | 33.30 | 33.90 | 33.25 | 33.53 | 2,607,587 | +0.03(+0.09%) |
Nov 07, 2023 | 33.53 | 33.87 | 33.37 | 33.50 | 4,019,255 | -0.50(-1.47%) |
Nov 06, 2023 | 34.24 | 34.37 | 33.90 | 34.00 | 1,796,002 | +0.42(+1.25%) |
Nov 03, 2023 | 33.60 | 34.06 | 33.49 | 33.58 | 2,489,107 | +0.49(+1.48%) |
Nov 02, 2023 | 33.64 | 33.67 | 32.62 | 33.09 | 5,699,904 | -0.44(-1.31%) |
Nov 01, 2023 | 33.95 | 34.05 | 33.31 | 33.53 | 3,542,006 | -0.47(-1.38%) |
Oct 31, 2023 | 34.52 | 34.60 | 33.53 | 34.00 | 5,759,861 | -1.20(-3.41%) |
Oct 30, 2023 | 35.64 | 35.73 | 35.00 | 35.20 | 4,234,666 | -0.12(-0.34%) |
Oct 27, 2023 | 35.58 | 35.87 | 34.28 | 35.32 | 3,242,674 | +0.35(+1.00%) |
Oct 26, 2023 | 34.54 | 35.31 | 34.54 | 34.97 | 4,053,889 | +0.43(+1.24%) |
Oct 25, 2023 | 34.18 | 34.72 | 34.11 | 34.54 | 3,724,543 | -0.12(-0.35%) |
Oct 24, 2023 | 33.41 | 34.75 | 33.38 | 34.66 | 6,142,508 | +0.85(+2.51%) |
Oct 23, 2023 | 32.05 | 33.87 | 31.99 | 33.81 | 6,951,481 | +1.72(+5.36%) |
Oct 20, 2023 | 32.49 | 33.06 | 32.07 | 32.09 | 6,042,178 | -0.96(-2.90%) |
Oct 19, 2023 | 32.65 | 33.27 | 32.47 | 33.05 | 6,208,296 | +0.11(+0.33%) |
Oct 18, 2023 | 32.81 | 33.21 | 32.77 | 32.94 | 4,635,924 | -0.21(-0.63%) |
Oct 17, 2023 | 32.83 | 33.38 | 32.83 | 33.15 | 2,427,747 | -0.46(-1.37%) |
Oct 16, 2023 | 32.88 | 33.76 | 32.88 | 33.61 | 3,134,945 | +0.57(+1.73%) |
Oct 13, 2023 | 33.38 | 33.72 | 32.98 | 33.04 | 2,862,455 | -0.86(-2.54%) |
Oct 12, 2023 | 34.73 | 34.80 | 33.75 | 33.90 | 4,038,990 | -0.56(-1.63%) |
Oct 11, 2023 | 34.35 | 34.52 | 33.97 | 34.46 | 4,040,001 | +0.22(+0.64%) |
Oct 10, 2023 | 33.64 | 34.41 | 33.51 | 34.24 | 5,051,188 | +0.94(+2.82%) |
Oct 09, 2023 | 33.09 | 33.41 | 32.90 | 33.30 | 3,529,764 | -0.60(-1.77%) |
Oct 06, 2023 | 33.30 | 34.05 | 33.15 | 33.90 | 3,420,165 | +0.72(+2.17%) |
Oct 05, 2023 | 32.81 | 33.18 | 32.74 | 33.18 | 4,559,999 | +0.07(+0.21%) |
Oct 04, 2023 | 32.96 | 33.22 | 32.70 | 33.11 | 4,880,415 | -0.13(-0.39%) |
Oct 03, 2023 | 34.26 | 34.27 | 33.02 | 33.24 | 7,168,206 | -1.72(-4.92%) |
Oct 02, 2023 | 35.05 | 35.18 | 34.83 | 34.96 | 2,268,063 | -0.01(-0.03%) |
Sep 29, 2023 | 35.69 | 35.80 | 34.93 | 34.97 | 3,338,241 | -0.12(-0.34%) |
Sep 28, 2023 | 34.70 | 35.23 | 34.69 | 35.09 | 4,225,690 | -0.34(-0.96%) |
Sep 27, 2023 | 35.21 | 35.49 | 35.05 | 35.43 | 2,603,056 | +0.18(+0.51%) |
Sep 26, 2023 | 35.40 | 35.56 | 35.20 | 35.25 | 2,425,067 | -0.59(-1.65%) |
Sep 25, 2023 | 35.01 | 35.89 | 35.74 | 35.84 | 2,733,716 | +0.01(+0.03%) |
Sep 22, 2023 | 36.68 | 36.73 | 35.80 | 35.83 | 4,165,810 | +0.41(+1.16%) |
Sep 21, 2023 | 35.33 | 35.65 | 35.13 | 35.42 | 4,400,164 | -0.34(-0.95%) |
Sep 20, 2023 | 35.97 | 36.19 | 35.72 | 35.76 | 3,115,556 | -0.25(-0.69%) |
Sep 19, 2023 | 36.10 | 36.28 | 35.75 | 36.01 | 3,217,609 | -0.12(-0.33%) |
Sep 18, 2023 | 36.00 | 36.32 | 35.67 | 36.13 | 4,999,132 | +0.22(+0.61%) |
Sep 15, 2023 | 36.02 | 36.40 | 35.87 | 35.91 | 3,817,773 | +0.27(+0.76%) |
Sep 14, 2023 | 36.05 | 36.05 | 35.56 | 35.64 | 3,159,246 | -0.21(-0.59%) |
Sep 13, 2023 | 36.03 | 36.10 | 35.52 | 35.85 | 5,607,336 | -0.35(-0.97%) |
Sep 12, 2023 | 36.00 | 36.56 | 35.87 | 36.20 | 7,904,920 | +0.21(+0.58%) |
Sep 11, 2023 | 36.30 | 36.57 | 35.73 | 35.99 | 5,777,093 | +0.11(+0.31%) |
Sep 08, 2023 | 35.88 | 36.01 | 35.50 | 35.88 | 2,267,730 | +0.03(+0.08%) |
Sep 07, 2023 | 36.35 | 36.41 | 35.49 | 35.85 | 5,255,146 | -2.04(-5.38%) |
Sep 06, 2023 | 38.43 | 38.73 | 37.56 | 37.89 | 5,330,365 | -0.37(-0.97%) |
Sep 05, 2023 | 38.50 | 38.87 | 37.05 | 38.26 | 8,816,320 | -2.12(-5.25%) |
Sep 01, 2023 | 40.00 | 40.90 | 39.71 | 40.38 | 5,599,102 | +1.07(+2.72%) |
Aug 31, 2023 | 39.76 | 39.81 | 39.10 | 39.31 | 2,950,289 | -0.47(-1.18%) |
Aug 30, 2023 | 39.14 | 40.05 | 39.09 | 39.78 | 3,209,014 | -0.20(-0.50%) |
Aug 29, 2023 | 40.00 | 40.18 | 39.59 | 39.98 | 2,132,488 | +0.44(+1.11%) |
Aug 28, 2023 | 39.14 | 39.82 | 39.05 | 39.54 | 3,345,866 | +0.39(+1.00%) |
Aug 25, 2023 | 39.28 | 39.46 | 38.27 | 39.15 | 3,452,641 | -0.45(-1.14%) |
Aug 24, 2023 | 40.03 | 40.86 | 39.56 | 39.60 | 4,251,239 | +0.27(+0.69%) |
Aug 23, 2023 | 38.66 | 39.85 | 38.56 | 39.33 | 3,636,929 | +1.28(+3.36%) |
Aug 22, 2023 | 38.50 | 38.50 | 37.96 | 38.05 | 2,490,435 | +0.35(+0.93%) |
Aug 21, 2023 | 37.43 | 38.23 | 37.38 | 37.70 | 5,000,836 | +0.09(+0.24%) |
Aug 18, 2023 | 37.15 | 37.95 | 36.82 | 37.61 | 3,734,221 | -0.87(-2.26%) |
Aug 17, 2023 | 40.04 | 40.24 | 38.41 | 38.48 | 5,985,940 | -0.87(-2.21%) |
Aug 16, 2023 | 38.89 | 39.53 | 38.50 | 39.35 | 3,879,788 | -0.26(-0.66%) |
Aug 15, 2023 | 39.98 | 40.12 | 39.21 | 39.61 | 2,226,339 | -0.43(-1.07%) |
Aug 14, 2023 | 39.73 | 40.52 | 39.32 | 40.04 | 2,776,194 | -0.48(-1.18%) |
Aug 11, 2023 | 40.24 | 40.72 | 39.95 | 40.52 | 4,249,742 | -0.84(-2.03%) |
Aug 10, 2023 | 42.05 | 43.59 | 41.27 | 41.36 | 8,840,774 | +0.48(+1.17%) |
Aug 09, 2023 | 40.86 | 41.17 | 40.59 | 40.88 | 5,455,198 | +0.94(+2.35%) |
Aug 08, 2023 | 39.38 | 40.02 | 39.12 | 39.94 | 4,342,730 | -0.52(-1.29%) |
Aug 07, 2023 | 40.44 | 40.50 | 39.97 | 40.46 | 2,285,425 | +0.71(+1.79%) |
Aug 04, 2023 | 40.00 | 40.50 | 39.74 | 39.75 | 2,578,700 | +0.01(+0.03%) |
Aug 03, 2023 | 39.05 | 39.91 | 39.05 | 39.74 | 3,088,334 | +1.42(+3.71%) |
Aug 02, 2023 | 39.30 | 39.34 | 38.08 | 38.32 | 3,240,333 | -2.04(-5.05%) |
Aug 01, 2023 | 40.32 | 40.97 | 40.11 | 40.36 | 2,726,651 | -0.68(-1.66%) |
Jul 31, 2023 | 40.00 | 41.21 | 39.98 | 41.04 | 6,641,812 | +1.48(+3.74%) |
Jul 28, 2023 | 39.17 | 39.77 | 39.00 | 39.56 | 3,418,511 | +1.95(+5.18%) |
Jul 27, 2023 | 38.50 | 38.63 | 37.52 | 37.61 | 2,292,350 | -0.81(-2.11%) |
Jul 26, 2023 | 37.48 | 38.50 | 37.39 | 38.42 | 2,395,108 | +0.50(+1.32%) |
Jul 25, 2023 | 38.50 | 39.22 | 37.80 | 37.92 | 4,324,519 | +0.02(+0.05%) |
Jul 24, 2023 | 36.24 | 38.50 | 36.07 | 37.90 | 3,229,807 | +1.20(+3.27%) |
Jul 21, 2023 | 37.13 | 37.27 | 36.49 | 36.70 | 1,764,867 | +0.16(+0.44%) |
Jul 20, 2023 | 36.65 | 36.93 | 36.27 | 36.54 | 6,180,974 | -0.21(-0.57%) |
Jul 19, 2023 | 36.59 | 36.78 | 36.23 | 36.75 | 2,147,939 | +0.66(+1.83%) |
Jul 18, 2023 | 36.94 | 37.30 | 36.00 | 36.09 | 2,560,010 | -0.88(-2.38%) |
Jul 17, 2023 | 36.65 | 37.03 | 36.33 | 36.97 | 2,742,769 | +0.06(+0.16%) |
Jul 14, 2023 | 37.30 | 37.35 | 36.36 | 36.91 | 3,183,877 | -1.10(-2.89%) |
Jul 13, 2023 | 37.78 | 38.16 | 37.60 | 38.01 | 5,529,303 | +0.83(+2.23%) |
Jul 12, 2023 | 36.64 | 37.47 | 36.24 | 37.18 | 5,763,570 | +1.30(+3.62%) |
Jul 11, 2023 | 35.62 | 35.98 | 35.23 | 35.88 | 2,608,352 | +0.62(+1.76%) |
Jul 10, 2023 | 34.24 | 35.34 | 34.17 | 35.26 | 2,916,957 | +0.68(+1.97%) |
Jul 07, 2023 | 33.96 | 34.89 | 33.82 | 34.58 | 2,332,996 | +0.86(+2.55%) |
Jul 06, 2023 | 34.19 | 34.54 | 33.41 | 33.72 | 4,094,332 | -1.39(-3.96%) |
Jul 05, 2023 | 35.17 | 35.46 | 34.78 | 35.11 | 3,312,488 | -0.10(-0.28%) |
Jul 03, 2023 | 35.56 | 35.74 | 35.05 | 35.21 | 2,966,528 | +0.21(+0.60%) |
Jun 30, 2023 | 34.70 | 35.14 | 34.61 | 35.00 | 3,342,107 | +0.33(+0.95%) |
Jun 29, 2023 | 34.40 | 34.88 | 34.39 | 34.67 | 3,127,874 | -0.25(-0.72%) |
Jun 28, 2023 | 34.43 | 34.99 | 34.15 | 34.92 | 2,523,884 | +0.04(+0.11%) |
Jun 27, 2023 | 35.00 | 35.15 | 34.63 | 34.88 | 2,835,454 | +0.89(+2.62%) |
Jun 26, 2023 | 34.20 | 34.42 | 33.94 | 33.99 | 3,186,090 | -0.29(-0.85%) |
Jun 23, 2023 | 34.96 | 35.22 | 34.03 | 34.28 | 3,169,531 | -0.58(-1.66%) |
Jun 22, 2023 | 35.05 | 35.37 | 34.68 | 34.86 | 2,842,312 | -0.35(-0.99%) |
Jun 21, 2023 | 34.97 | 35.40 | 34.72 | 35.21 | 6,113,008 | +0.51(+1.47%) |
Jun 20, 2023 | 34.87 | 35.41 | 34.63 | 34.70 | 3,330,104 | -1.30(-3.61%) |
Jun 16, 2023 | 36.00 | 36.12 | 35.64 | 36.00 | 4,118,257 | +0.11(+0.31%) |
Jun 15, 2023 | 36.10 | 36.14 | 35.10 | 35.89 | 4,594,075 | -0.03(-0.08%) |
Jun 14, 2023 | 35.51 | 36.35 | 35.50 | 35.92 | 5,348,696 | -0.26(-0.72%) |
Jun 13, 2023 | 37.80 | 37.91 | 36.09 | 36.18 | 6,981,759 | -0.61(-1.66%) |
Jun 12, 2023 | 37.24 | 37.69 | 36.75 | 36.79 | 7,408,461 | -0.99(-2.62%) |
Jun 09, 2023 | 36.37 | 37.84 | 36.20 | 37.78 | 8,737,401 | +1.63(+4.51%) |
Jun 08, 2023 | 35.72 | 36.19 | 35.22 | 36.15 | 12,408,752 | +1.86(+5.42%) |
Jun 07, 2023 | 35.01 | 35.41 | 34.03 | 34.29 | 5,274,245 | -0.83(-2.36%) |
Jun 06, 2023 | 34.42 | 35.63 | 34.32 | 35.12 | 4,906,768 | +1.16(+3.42%) |
Jun 05, 2023 | 34.23 | 34.45 | 33.89 | 33.96 | 3,773,254 | -0.46(-1.34%) |
Jun 02, 2023 | 33.47 | 34.56 | 33.47 | 34.42 | 7,727,740 | +2.19(+6.79%) |
Jun 01, 2023 | 30.81 | 32.33 | 30.77 | 32.23 | 10,803,530 | +0.65(+2.06%) |
May 31, 2023 | 32.00 | 32.36 | 31.20 | 31.58 | 17,876,264 | +0.20(+0.64%) |
May 30, 2023 | 31.14 | 31.76 | 30.82 | 31.38 | 7,417,645 | -0.11(-0.35%) |
May 26, 2023 | 31.45 | 31.77 | 31.05 | 31.49 | 4,133,141 | +0.28(+0.90%) |
May 25, 2023 | 30.85 | 31.53 | 30.70 | 31.21 | 9,248,930 | -0.81(-2.53%) |
May 24, 2023 | 32.40 | 32.59 | 31.43 | 32.02 | 6,714,633 | -0.94(-2.85%) |
May 23, 2023 | 33.51 | 33.59 | 32.71 | 32.96 | 4,352,846 | -0.95(-2.80%) |
May 22, 2023 | 34.09 | 34.27 | 33.81 | 33.91 | 5,112,472 | +0.66(+1.98%) |
May 19, 2023 | 33.25 | 33.48 | 32.83 | 33.25 | 3,298,753 | -0.32(-0.95%) |
May 18, 2023 | 34.43 | 34.44 | 33.15 | 33.57 | 5,084,222 | -0.18(-0.53%) |
May 17, 2023 | 33.18 | 33.76 | 32.95 | 33.75 | 5,315,943 | -0.20(-0.59%) |
May 16, 2023 | 33.59 | 33.96 | 33.12 | 33.95 | 2,867,469 | -0.29(-0.85%) |
May 15, 2023 | 33.68 | 34.38 | 32.80 | 34.24 | 4,856,148 | +1.19(+3.60%) |
May 12, 2023 | 33.27 | 33.50 | 32.82 | 33.05 | 5,226,298 | -0.37(-1.11%) |
May 11, 2023 | 32.39 | 34.02 | 32.30 | 33.42 | 3,745,304 | +0.90(+2.77%) |
May 10, 2023 | 32.76 | 32.81 | 32.13 | 32.52 | 3,488,605 | +0.04(+0.12%) |
May 09, 2023 | 31.95 | 32.67 | 31.84 | 32.48 | 5,484,105 | -0.67(-2.02%) |
May 08, 2023 | 33.15 | 33.34 | 32.92 | 33.15 | 3,458,448 | +0.05(+0.15%) |
May 05, 2023 | 32.89 | 33.36 | 32.88 | 33.10 | 3,744,118 | +0.16(+0.49%) |
May 04, 2023 | 32.84 | 33.49 | 32.67 | 32.94 | 3,963,316 | +0.03(+0.09%) |
May 03, 2023 | 34.04 | 34.23 | 32.67 | 32.91 | 9,337,496 | -1.61(-4.66%) |
May 02, 2023 | 34.86 | 35.02 | 33.57 | 34.52 | 3,382,030 | -0.77(-2.18%) |