Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 46.27 | 46.34 | 45.84 | 45.89 | 2,336,603 | -0.38(-0.82%) |
May 21, 2024 | 46.36 | 46.49 | 46.10 | 46.27 | 2,345,554 | -0.77(-1.64%) |
May 20, 2024 | 47.05 | 47.24 | 46.90 | 47.04 | 2,680,392 | -0.40(-0.84%) |
May 17, 2024 | 47.17 | 47.69 | 46.99 | 47.44 | 6,759,441 | +0.31(+0.66%) |
May 16, 2024 | 46.52 | 47.18 | 46.36 | 47.13 | 5,301,894 | +0.87(+1.88%) |
May 15, 2024 | 46.32 | 46.32 | 45.86 | 46.26 | 2,624,707 | +0.38(+0.83%) |
May 14, 2024 | 45.81 | 46.02 | 45.72 | 45.88 | 2,899,059 | -0.22(-0.48%) |
May 13, 2024 | 45.74 | 46.21 | 45.71 | 46.10 | 3,412,901 | +0.92(+2.04%) |
May 10, 2024 | 45.42 | 45.49 | 45.07 | 45.18 | 3,211,419 | +0.29(+0.65%) |
May 09, 2024 | 44.82 | 44.97 | 44.61 | 44.89 | 3,585,137 | +0.95(+2.16%) |
May 08, 2024 | 43.53 | 43.97 | 43.53 | 43.94 | 2,281,702 | -0.30(-0.68%) |
May 07, 2024 | 44.30 | 44.35 | 44.16 | 44.24 | 3,666,042 | -0.49(-1.10%) |
May 06, 2024 | 44.85 | 45.02 | 44.57 | 44.73 | 1,851,435 | -0.04(-0.09%) |
May 03, 2024 | 44.58 | 44.78 | 44.34 | 44.77 | 4,491,107 | +0.30(+0.67%) |
May 02, 2024 | 43.34 | 44.69 | 43.34 | 44.47 | 6,135,873 | +2.30(+5.45%) |
May 01, 2024 | 42.01 | 42.50 | 41.90 | 42.17 | 2,921,802 | +0.30(+0.72%) |
Apr 30, 2024 | 42.25 | 42.31 | 41.86 | 41.87 | 7,042,105 | -0.90(-2.10%) |
Apr 29, 2024 | 42.46 | 42.78 | 42.39 | 42.77 | 3,975,452 | +0.42(+0.99%) |
Apr 26, 2024 | 42.37 | 42.60 | 42.20 | 42.35 | 3,723,568 | +0.80(+1.93%) |
Apr 25, 2024 | 41.12 | 41.58 | 41.09 | 41.55 | 1,999,621 | +0.21(+0.51%) |
Apr 24, 2024 | 41.28 | 41.38 | 41.14 | 41.34 | 1,929,532 | +0.63(+1.55%) |
Apr 23, 2024 | 40.47 | 40.73 | 40.39 | 40.71 | 2,122,087 | +0.52(+1.29%) |
Apr 22, 2024 | 39.60 | 40.23 | 39.52 | 40.19 | 2,561,499 | +0.78(+1.98%) |
Apr 19, 2024 | 39.30 | 39.44 | 39.23 | 39.41 | 1,500,800 | -0.13(-0.33%) |
Apr 18, 2024 | 39.46 | 39.70 | 39.41 | 39.54 | 1,844,040 | +0.50(+1.28%) |
Apr 17, 2024 | 39.31 | 39.31 | 38.99 | 39.04 | 1,913,511 | +0.07(+0.18%) |
Apr 16, 2024 | 38.99 | 39.20 | 38.83 | 38.97 | 2,766,008 | -0.46(-1.17%) |
Apr 15, 2024 | 39.82 | 39.84 | 39.29 | 39.43 | 2,464,354 | +0.15(+0.38%) |
Apr 12, 2024 | 39.86 | 39.86 | 39.24 | 39.28 | 4,123,180 | -1.26(-3.11%) |
Apr 11, 2024 | 40.68 | 40.76 | 40.32 | 40.54 | 3,268,117 | +0.31(+0.77%) |
Apr 10, 2024 | 40.23 | 40.46 | 40.08 | 40.23 | 2,347,868 | -0.27(-0.67%) |
Apr 09, 2024 | 40.31 | 40.51 | 40.29 | 40.50 | 1,663,139 | +0.36(+0.90%) |
Apr 08, 2024 | 40.13 | 40.34 | 40.09 | 40.14 | 2,542,478 | +0.19(+0.48%) |
Apr 05, 2024 | 39.92 | 40.05 | 39.85 | 39.95 | 2,390,757 | -0.27(-0.67%) |
Apr 04, 2024 | 40.71 | 40.72 | 40.16 | 40.22 | 3,092,087 | -0.16(-0.40%) |
Apr 03, 2024 | 40.18 | 40.44 | 40.10 | 40.38 | 2,925,781 | -0.12(-0.30%) |
Apr 02, 2024 | 40.46 | 40.73 | 40.38 | 40.50 | 3,541,906 | +0.12(+0.30%) |
Apr 01, 2024 | 40.22 | 40.62 | 40.19 | 40.38 | 4,871,426 | +0.65(+1.64%) |
Mar 28, 2024 | 39.65 | 39.94 | 39.65 | 39.73 | 3,321,172 | +0.21(+0.53%) |
Mar 27, 2024 | 39.27 | 39.52 | 39.19 | 39.52 | 5,201,609 | -0.06(-0.15%) |
Mar 26, 2024 | 39.67 | 39.73 | 39.53 | 39.58 | 1,905,413 | +0.13(+0.33%) |
Mar 25, 2024 | 39.50 | 39.65 | 39.38 | 39.45 | 2,485,098 | -0.08(-0.20%) |
Mar 22, 2024 | 39.57 | 39.66 | 39.41 | 39.53 | 4,453,797 | -0.57(-1.42%) |
Mar 21, 2024 | 40.42 | 40.43 | 40.08 | 40.10 | 3,386,093 | -0.35(-0.87%) |
Mar 20, 2024 | 40.34 | 40.59 | 40.12 | 40.45 | 4,009,617 | +0.40(+1.00%) |
Mar 19, 2024 | 39.94 | 40.12 | 39.76 | 40.05 | 2,134,152 | -0.25(-0.62%) |
Mar 18, 2024 | 40.42 | 40.48 | 40.23 | 40.30 | 3,215,886 | +0.25(+0.62%) |
Mar 15, 2024 | 40.18 | 40.29 | 40.03 | 40.05 | 1,850,203 | -0.12(-0.30%) |
Mar 14, 2024 | 40.45 | 40.51 | 40.04 | 40.17 | 6,139,910 | -0.61(-1.50%) |
Mar 13, 2024 | 40.83 | 41.18 | 40.75 | 40.78 | 4,396,434 | +0.15(+0.37%) |
Mar 12, 2024 | 40.45 | 40.67 | 40.33 | 40.63 | 4,427,207 | +0.82(+2.06%) |
Mar 11, 2024 | 39.68 | 40.09 | 39.65 | 39.81 | 4,101,483 | +0.85(+2.18%) |
Mar 08, 2024 | 38.98 | 39.11 | 38.78 | 38.96 | 2,251,671 | +0.13(+0.33%) |
Mar 07, 2024 | 38.71 | 38.85 | 38.57 | 38.83 | 2,357,825 | -0.25(-0.64%) |
Mar 06, 2024 | 39.29 | 39.42 | 39.05 | 39.08 | 4,142,602 | +0.60(+1.56%) |
Mar 05, 2024 | 38.57 | 38.78 | 38.40 | 38.48 | 7,768,274 | -0.43(-1.11%) |
Mar 04, 2024 | 39.44 | 39.44 | 38.84 | 38.91 | 7,162,331 | -0.72(-1.82%) |
Mar 01, 2024 | 39.51 | 39.73 | 39.44 | 39.63 | 4,125,589 | +0.64(+1.64%) |
Feb 29, 2024 | 39.40 | 39.40 | 38.92 | 38.99 | 5,122,312 | +0.08(+0.21%) |
Feb 28, 2024 | 39.28 | 39.28 | 38.86 | 38.91 | 5,005,607 | -1.18(-2.94%) |
Feb 27, 2024 | 40.08 | 40.20 | 40.02 | 40.09 | 7,335,258 | +0.54(+1.37%) |
Feb 26, 2024 | 39.67 | 39.86 | 39.54 | 39.55 | 7,433,110 | -0.35(-0.88%) |
Feb 23, 2024 | 40.11 | 40.19 | 39.73 | 39.90 | 6,138,759 | +0.13(+0.33%) |
Feb 22, 2024 | 39.81 | 39.87 | 39.45 | 39.77 | 3,509,955 | +0.49(+1.25%) |
Feb 21, 2024 | 39.29 | 39.62 | 39.12 | 39.28 | 3,192,167 | +0.81(+2.11%) |
Feb 20, 2024 | 38.78 | 38.87 | 38.28 | 38.47 | 2,806,153 | -0.32(-0.82%) |
Feb 16, 2024 | 38.94 | 39.13 | 38.77 | 38.79 | 3,138,265 | +0.60(+1.57%) |
Feb 15, 2024 | 38.04 | 38.24 | 37.97 | 38.19 | 2,580,772 | +0.10(+0.26%) |
Feb 14, 2024 | 37.93 | 38.09 | 37.75 | 38.09 | 4,841,958 | +0.64(+1.71%) |
Feb 13, 2024 | 37.82 | 38.15 | 37.34 | 37.45 | 4,904,334 | -0.80(-2.09%) |
Feb 12, 2024 | 37.92 | 38.63 | 37.82 | 38.25 | 3,732,040 | +0.61(+1.62%) |
Feb 09, 2024 | 37.36 | 37.66 | 37.01 | 37.64 | 3,502,506 | +0.35(+0.94%) |
Feb 08, 2024 | 37.68 | 37.69 | 37.29 | 37.29 | 5,766,121 | -0.69(-1.82%) |
Feb 07, 2024 | 37.87 | 38.18 | 37.75 | 37.98 | 4,590,246 | -0.53(-1.38%) |
Feb 06, 2024 | 37.98 | 38.53 | 37.68 | 38.51 | 6,307,913 | +1.99(+5.45%) |
Feb 05, 2024 | 36.19 | 36.60 | 36.06 | 36.52 | 3,355,094 | +0.48(+1.33%) |
Feb 02, 2024 | 36.05 | 36.20 | 35.90 | 36.04 | 4,990,693 | -0.65(-1.77%) |
Feb 01, 2024 | 36.71 | 36.90 | 36.51 | 36.69 | 3,518,264 | +0.15(+0.41%) |
Jan 31, 2024 | 36.31 | 36.94 | 36.26 | 36.54 | 5,526,255 | -0.24(-0.65%) |
Jan 30, 2024 | 36.71 | 36.88 | 36.61 | 36.78 | 3,557,292 | -0.70(-1.87%) |
Jan 29, 2024 | 37.92 | 37.95 | 37.21 | 37.48 | 5,345,318 | -0.69(-1.81%) |
Jan 26, 2024 | 38.03 | 38.30 | 37.90 | 38.17 | 2,834,506 | -0.29(-0.75%) |
Jan 25, 2024 | 38.72 | 38.91 | 38.28 | 38.46 | 4,215,515 | +0.07(+0.18%) |
Jan 24, 2024 | 38.79 | 38.82 | 38.26 | 38.39 | 18,850,350 | +0.95(+2.54%) |
Jan 23, 2024 | 37.13 | 37.55 | 37.12 | 37.44 | 7,065,464 | +1.36(+3.77%) |
Jan 22, 2024 | 35.68 | 36.13 | 35.58 | 36.08 | 5,515,313 | -0.96(-2.59%) |
Jan 19, 2024 | 36.53 | 37.14 | 36.33 | 37.04 | 6,784,828 | +0.11(+0.30%) |
Jan 18, 2024 | 37.07 | 37.16 | 36.83 | 36.93 | 5,033,032 | +0.13(+0.35%) |
Jan 17, 2024 | 36.42 | 36.83 | 36.35 | 36.80 | 5,656,326 | -0.85(-2.26%) |
Jan 16, 2024 | 38.14 | 38.14 | 37.60 | 37.65 | 9,380,034 | -1.13(-2.91%) |
Jan 12, 2024 | 39.00 | 39.24 | 38.78 | 38.78 | 3,522,332 | -0.12(-0.31%) |
Jan 11, 2024 | 38.86 | 38.98 | 38.59 | 38.90 | 4,655,554 | +0.46(+1.20%) |
Jan 10, 2024 | 38.48 | 38.57 | 38.32 | 38.44 | 4,002,045 | -0.04(-0.10%) |
Jan 09, 2024 | 38.41 | 38.55 | 38.30 | 38.48 | 3,116,878 | -0.55(-1.41%) |
Jan 08, 2024 | 38.57 | 39.06 | 38.56 | 39.03 | 3,123,361 | -0.40(-1.01%) |
Jan 05, 2024 | 39.61 | 39.77 | 39.41 | 39.43 | 3,828,524 | -0.34(-0.85%) |
Jan 04, 2024 | 39.88 | 40.05 | 39.73 | 39.77 | 3,789,715 | -0.50(-1.24%) |
Jan 03, 2024 | 39.68 | 40.31 | 39.67 | 40.27 | 3,616,900 | +0.56(+1.41%) |
Jan 02, 2024 | 39.94 | 39.99 | 39.65 | 39.71 | 4,159,357 | -1.03(-2.53%) |
Dec 29, 2023 | 40.54 | 40.88 | 40.48 | 40.74 | 3,253,281 | +0.28(+0.69%) |
Dec 28, 2023 | 40.29 | 40.72 | 40.29 | 40.46 | 4,833,872 | +0.93(+2.35%) |
Dec 27, 2023 | 39.57 | 39.65 | 39.35 | 39.53 | 5,423,919 | -0.04(-0.10%) |
Dec 26, 2023 | 39.54 | 39.83 | 39.38 | 39.57 | 5,995,735 | +0.28(+0.71%) |
Dec 22, 2023 | 38.94 | 39.45 | 38.85 | 39.29 | 7,499,193 | -1.08(-2.68%) |
Dec 21, 2023 | 40.00 | 40.40 | 39.90 | 40.37 | 8,862,101 | +1.09(+2.77%) |
Dec 20, 2023 | 39.88 | 39.89 | 39.25 | 39.28 | 10,883,069 | -1.08(-2.67%) |
Dec 19, 2023 | 40.05 | 40.45 | 40.05 | 40.36 | 5,921,077 | +0.48(+1.20%) |
Dec 18, 2023 | 40.01 | 40.03 | 39.70 | 39.88 | 5,028,331 | -0.33(-0.83%) |
Dec 15, 2023 | 40.47 | 40.62 | 40.18 | 40.21 | 5,231,992 | -0.13(-0.31%) |
Dec 14, 2023 | 39.88 | 40.42 | 39.88 | 40.34 | 9,498,263 | +0.40(+1.00%) |
Dec 13, 2023 | 39.58 | 39.94 | 39.19 | 39.94 | 4,860,837 | -0.08(-0.20%) |
Dec 12, 2023 | 39.81 | 40.01 | 39.61 | 40.01 | 6,698,204 | +0.21(+0.54%) |
Dec 11, 2023 | 39.49 | 39.83 | 39.38 | 39.80 | 5,583,056 | +0.32(+0.82%) |
Dec 08, 2023 | 39.56 | 39.68 | 39.41 | 39.48 | 4,088,765 | -0.46(-1.15%) |
Dec 07, 2023 | 39.90 | 39.98 | 39.78 | 39.94 | 2,988,490 | +0.04(+0.10%) |
Dec 06, 2023 | 40.17 | 40.32 | 39.90 | 39.90 | 2,669,354 | -0.02(-0.05%) |
Dec 05, 2023 | 39.74 | 39.97 | 39.68 | 39.92 | 3,342,796 | -0.69(-1.71%) |
Dec 04, 2023 | 40.63 | 40.80 | 40.51 | 40.61 | 2,863,964 | -0.68(-1.65%) |
Dec 01, 2023 | 41.02 | 41.30 | 40.80 | 41.29 | 3,576,717 | -0.36(-0.87%) |
Nov 30, 2023 | 41.65 | 41.75 | 41.23 | 41.65 | 3,924,273 | +0.25(+0.61%) |
Nov 29, 2023 | 41.43 | 41.72 | 41.37 | 41.40 | 4,171,656 | -0.81(-1.92%) |
Nov 28, 2023 | 42.08 | 42.27 | 41.97 | 42.21 | 4,762,740 | +0.12(+0.28%) |
Nov 27, 2023 | 42.16 | 42.21 | 42.03 | 42.09 | 2,878,790 | -0.51(-1.19%) |
Nov 24, 2023 | 42.32 | 42.65 | 42.26 | 42.60 | 2,705,631 | +0.21(+0.51%) |
Nov 22, 2023 | 42.48 | 42.63 | 42.19 | 42.39 | 2,907,724 | -0.04(-0.09%) |
Nov 21, 2023 | 42.64 | 42.85 | 42.35 | 42.42 | 4,341,298 | -0.73(-1.70%) |
Nov 20, 2023 | 42.69 | 43.24 | 42.66 | 43.16 | 3,622,186 | +0.93(+2.20%) |
Nov 17, 2023 | 42.26 | 42.46 | 42.04 | 42.23 | 9,761,124 | +0.04(+0.09%) |
Nov 16, 2023 | 42.20 | 42.65 | 41.99 | 42.19 | 11,378,895 | -1.61(-3.68%) |
Nov 15, 2023 | 43.60 | 44.15 | 43.49 | 43.80 | 6,404,747 | +0.90(+2.09%) |
Nov 14, 2023 | 42.36 | 42.99 | 42.25 | 42.90 | 5,447,816 | +1.02(+2.42%) |
Nov 13, 2023 | 41.78 | 42.21 | 41.63 | 41.89 | 2,349,518 | +0.41(+0.99%) |
Nov 10, 2023 | 41.33 | 41.52 | 41.19 | 41.48 | 3,636,903 | -0.10(-0.23%) |
Nov 09, 2023 | 41.98 | 42.18 | 41.48 | 41.58 | 3,124,775 | -0.56(-1.32%) |
Nov 08, 2023 | 42.17 | 42.41 | 42.03 | 42.13 | 2,268,154 | -0.26(-0.62%) |
Nov 07, 2023 | 42.18 | 42.44 | 41.90 | 42.40 | 2,514,090 | -0.07(-0.16%) |
Nov 06, 2023 | 42.83 | 42.83 | 42.41 | 42.46 | 3,860,751 | +0.25(+0.60%) |
Nov 03, 2023 | 41.90 | 42.39 | 41.90 | 42.21 | 4,104,499 | +1.07(+2.61%) |
Nov 02, 2023 | 41.20 | 41.26 | 40.93 | 41.14 | 4,666,834 | +0.34(+0.84%) |
Nov 01, 2023 | 40.64 | 40.80 | 40.40 | 40.80 | 3,595,702 | -0.01(-0.02%) |
Oct 31, 2023 | 40.74 | 40.90 | 40.28 | 40.80 | 3,776,813 | -0.63(-1.53%) |
Oct 30, 2023 | 41.67 | 41.75 | 41.24 | 41.44 | 5,842,256 | +0.53(+1.29%) |
Oct 27, 2023 | 41.38 | 41.50 | 40.85 | 40.91 | 2,090,438 | +0.20(+0.50%) |
Oct 26, 2023 | 40.58 | 40.88 | 40.46 | 40.71 | 5,721,666 | +0.01(+0.02%) |
Oct 25, 2023 | 40.63 | 40.99 | 40.45 | 40.70 | 4,839,143 | -0.62(-1.51%) |
Oct 24, 2023 | 40.28 | 41.46 | 40.28 | 41.32 | 4,908,859 | +1.15(+2.87%) |
Oct 23, 2023 | 39.82 | 40.28 | 39.57 | 40.17 | 2,299,712 | +0.23(+0.59%) |
Oct 20, 2023 | 40.13 | 40.33 | 39.93 | 39.94 | 3,464,482 | -0.73(-1.80%) |
Oct 19, 2023 | 40.69 | 40.91 | 40.55 | 40.67 | 4,421,066 | -0.56(-1.35%) |
Oct 18, 2023 | 41.47 | 41.54 | 41.14 | 41.22 | 2,214,296 | -0.72(-1.72%) |
Oct 17, 2023 | 41.68 | 42.10 | 41.65 | 41.95 | 1,727,138 | -0.30(-0.72%) |
Oct 16, 2023 | 41.80 | 42.40 | 41.63 | 42.25 | 2,323,408 | +0.12(+0.28%) |
Oct 13, 2023 | 42.08 | 42.41 | 41.98 | 42.13 | 1,745,730 | -0.27(-0.64%) |
Oct 12, 2023 | 43.26 | 43.31 | 42.33 | 42.41 | 2,669,738 | -0.78(-1.81%) |
Oct 11, 2023 | 43.23 | 43.49 | 43.03 | 43.19 | 2,739,245 | +0.33(+0.77%) |
Oct 10, 2023 | 42.35 | 42.94 | 42.35 | 42.85 | 5,460,222 | +0.81(+1.93%) |
Oct 09, 2023 | 41.70 | 42.07 | 41.66 | 42.04 | 1,800,789 | -0.04(-0.09%) |
Oct 06, 2023 | 41.36 | 42.21 | 41.36 | 42.08 | 3,627,808 | +0.92(+2.23%) |
Oct 05, 2023 | 40.99 | 41.20 | 40.83 | 41.17 | 1,694,420 | +0.23(+0.57%) |
Oct 04, 2023 | 41.06 | 41.13 | 40.85 | 40.93 | 2,416,046 | -0.29(-0.71%) |
Oct 03, 2023 | 41.19 | 41.37 | 41.13 | 41.22 | 3,994,945 | -0.83(-1.97%) |
Oct 02, 2023 | 42.14 | 42.28 | 41.92 | 42.05 | 3,588,770 | -0.20(-0.46%) |
Sep 29, 2023 | 42.60 | 42.65 | 42.16 | 42.25 | 2,613,681 | +0.32(+0.77%) |
Sep 28, 2023 | 41.67 | 41.95 | 41.56 | 41.93 | 3,741,860 | -0.09(-0.21%) |
Sep 27, 2023 | 42.02 | 42.08 | 41.75 | 42.02 | 3,768,958 | +0.14(+0.33%) |
Sep 26, 2023 | 41.91 | 42.12 | 41.81 | 41.88 | 3,797,149 | -0.49(-1.15%) |
Sep 25, 2023 | 42.10 | 42.38 | 42.32 | 42.37 | 5,698,411 | -0.61(-1.41%) |
Sep 22, 2023 | 43.17 | 43.19 | 42.90 | 42.97 | 3,779,706 | +1.31(+3.14%) |
Sep 21, 2023 | 41.66 | 41.83 | 41.61 | 41.66 | 1,884,795 | -0.82(-1.93%) |
Sep 20, 2023 | 42.81 | 42.97 | 42.48 | 42.48 | 1,845,842 | -0.32(-0.75%) |
Sep 19, 2023 | 43.01 | 43.14 | 42.75 | 42.81 | 1,939,065 | -0.27(-0.63%) |
Sep 18, 2023 | 42.94 | 43.10 | 42.74 | 43.08 | 2,109,201 | -0.08(-0.18%) |
Sep 15, 2023 | 43.30 | 43.40 | 43.04 | 43.16 | 1,956,044 | -0.28(-0.65%) |
Sep 14, 2023 | 43.35 | 43.57 | 43.22 | 43.44 | 2,050,584 | +0.23(+0.54%) |
Sep 13, 2023 | 43.23 | 43.40 | 43.13 | 43.21 | 1,296,469 | -0.33(-0.76%) |
Sep 12, 2023 | 43.26 | 43.69 | 43.26 | 43.54 | 3,272,999 | +0.00(+0.00%) |
Sep 11, 2023 | 43.59 | 43.71 | 43.32 | 43.54 | 2,869,984 | +0.70(+1.64%) |
Sep 08, 2023 | 42.85 | 42.99 | 42.58 | 42.83 | 2,914,549 | -0.10(-0.23%) |
Sep 07, 2023 | 43.21 | 43.21 | 42.75 | 42.93 | 4,793,391 | -1.32(-2.98%) |
Sep 06, 2023 | 44.27 | 44.68 | 44.12 | 44.25 | 1,404,113 | +0.02(+0.04%) |
Sep 05, 2023 | 44.44 | 44.50 | 44.10 | 44.23 | 2,606,820 | -0.56(-1.24%) |
Sep 01, 2023 | 44.57 | 45.32 | 44.54 | 44.79 | 3,812,101 | +0.96(+2.18%) |
Aug 31, 2023 | 43.99 | 44.07 | 43.64 | 43.83 | 3,241,752 | -0.45(-1.01%) |
Aug 30, 2023 | 43.97 | 44.37 | 43.91 | 44.28 | 5,034,097 | -0.24(-0.55%) |
Aug 29, 2023 | 44.14 | 44.62 | 43.92 | 44.52 | 4,685,578 | +0.95(+2.17%) |
Aug 28, 2023 | 43.34 | 43.72 | 43.19 | 43.58 | 3,381,492 | +0.87(+2.03%) |
Aug 25, 2023 | 42.76 | 42.77 | 42.20 | 42.71 | 2,226,019 | +0.00(+0.00%) |
Aug 24, 2023 | 42.95 | 43.12 | 42.62 | 42.71 | 3,701,108 | +0.04(+0.09%) |
Aug 23, 2023 | 42.20 | 42.77 | 42.17 | 42.67 | 3,879,177 | +0.59(+1.39%) |
Aug 22, 2023 | 42.42 | 42.49 | 41.94 | 42.08 | 4,356,567 | -0.12(-0.28%) |
Aug 21, 2023 | 41.93 | 42.21 | 41.79 | 42.20 | 4,957,842 | -0.08(-0.18%) |
Aug 18, 2023 | 42.26 | 42.47 | 42.08 | 42.28 | 3,803,733 | -1.03(-2.39%) |
Aug 17, 2023 | 43.84 | 43.88 | 43.24 | 43.31 | 4,116,473 | +0.43(+1.00%) |
Aug 16, 2023 | 42.94 | 43.23 | 42.82 | 42.88 | 3,293,235 | -0.80(-1.83%) |
Aug 15, 2023 | 44.11 | 44.11 | 43.57 | 43.68 | 13,060,285 | -0.73(-1.65%) |
Aug 14, 2023 | 44.17 | 44.58 | 43.93 | 44.42 | 3,418,022 | -0.32(-0.72%) |
Aug 11, 2023 | 44.92 | 44.94 | 44.41 | 44.74 | 3,132,451 | -1.35(-2.92%) |
Aug 10, 2023 | 46.25 | 46.90 | 45.93 | 46.08 | 3,461,523 | +0.32(+0.70%) |
Aug 09, 2023 | 46.00 | 46.08 | 45.43 | 45.76 | 2,181,974 | +0.16(+0.34%) |
Aug 08, 2023 | 45.38 | 45.66 | 45.11 | 45.61 | 4,779,492 | -0.74(-1.60%) |
Aug 07, 2023 | 46.80 | 46.80 | 46.03 | 46.35 | 2,941,212 | -0.45(-0.96%) |
Aug 04, 2023 | 47.28 | 47.35 | 46.72 | 46.80 | 5,806,554 | -0.49(-1.03%) |
Aug 03, 2023 | 46.98 | 47.52 | 46.91 | 47.29 | 5,071,460 | +1.11(+2.41%) |
Aug 02, 2023 | 46.75 | 46.78 | 46.04 | 46.17 | 4,511,788 | -1.37(-2.87%) |