Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 49.59 | 51.63 | 49.58 | 51.47 | 2,099,715 | +2.35(+4.78%) |
May 16, 2024 | 48.53 | 49.39 | 48.08 | 49.12 | 1,173,962 | +0.40(+0.82%) |
May 15, 2024 | 48.02 | 48.76 | 47.00 | 48.72 | 1,180,832 | +0.64(+1.33%) |
May 14, 2024 | 47.54 | 48.10 | 47.08 | 48.08 | 1,481,947 | +0.37(+0.77%) |
May 13, 2024 | 48.54 | 48.69 | 47.58 | 47.71 | 1,690,177 | -0.51(-1.05%) |
May 10, 2024 | 49.90 | 50.55 | 48.03 | 48.22 | 1,662,299 | -1.39(-2.81%) |
May 09, 2024 | 50.27 | 50.46 | 49.49 | 49.61 | 2,139,931 | -0.39(-0.78%) |
May 08, 2024 | 50.48 | 51.43 | 49.73 | 50.00 | 2,196,226 | -0.78(-1.53%) |
May 07, 2024 | 51.46 | 51.77 | 50.64 | 50.78 | 1,841,118 | -0.81(-1.56%) |
May 06, 2024 | 52.17 | 52.63 | 51.08 | 51.58 | 1,940,182 | -0.01(-0.02%) |
May 03, 2024 | 51.91 | 52.90 | 51.23 | 51.59 | 1,909,879 | -0.74(-1.41%) |
May 02, 2024 | 53.00 | 53.27 | 50.25 | 52.33 | 3,181,860 | +0.41(+0.79%) |
May 01, 2024 | 53.00 | 53.59 | 51.64 | 51.92 | 1,904,326 | -1.07(-2.03%) |
Apr 30, 2024 | 57.17 | 57.17 | 52.91 | 52.99 | 1,766,408 | -4.59(-7.96%) |
Apr 29, 2024 | 57.39 | 57.87 | 56.87 | 57.58 | 1,055,566 | +0.10(+0.17%) |
Apr 26, 2024 | 56.82 | 57.58 | 56.17 | 57.48 | 1,334,375 | +0.28(+0.49%) |
Apr 25, 2024 | 56.31 | 57.33 | 55.39 | 57.20 | 1,092,181 | +0.32(+0.56%) |
Apr 24, 2024 | 56.73 | 57.35 | 56.08 | 56.88 | 1,079,972 | -0.21(-0.37%) |
Apr 23, 2024 | 55.89 | 57.15 | 55.49 | 57.09 | 1,284,217 | +0.84(+1.49%) |
Apr 22, 2024 | 55.66 | 57.02 | 54.96 | 56.26 | 1,332,106 | +0.63(+1.13%) |
Apr 19, 2024 | 55.07 | 55.94 | 54.57 | 55.63 | 2,352,807 | +0.43(+0.77%) |
Apr 18, 2024 | 57.25 | 57.25 | 54.64 | 55.20 | 1,844,085 | -1.77(-3.11%) |
Apr 17, 2024 | 57.68 | 57.76 | 56.56 | 56.97 | 1,316,521 | -0.35(-0.61%) |
Apr 16, 2024 | 57.95 | 58.44 | 56.71 | 57.32 | 1,404,900 | -0.98(-1.67%) |
Apr 15, 2024 | 59.85 | 60.30 | 58.20 | 58.30 | 1,278,852 | -1.11(-1.88%) |
Apr 12, 2024 | 60.29 | 60.66 | 58.93 | 59.41 | 1,269,448 | -0.34(-0.57%) |
Apr 11, 2024 | 59.49 | 60.12 | 58.67 | 59.75 | 1,147,683 | +0.98(+1.68%) |
Apr 10, 2024 | 58.01 | 59.27 | 57.65 | 58.76 | 1,638,511 | +0.23(+0.39%) |
Apr 09, 2024 | 60.44 | 60.83 | 58.03 | 58.54 | 1,430,465 | -1.45(-2.42%) |
Apr 08, 2024 | 60.52 | 61.56 | 59.58 | 59.99 | 1,369,071 | -1.73(-2.80%) |
Apr 05, 2024 | 61.98 | 62.56 | 60.90 | 61.72 | 1,238,692 | +1.07(+1.77%) |
Apr 04, 2024 | 61.13 | 61.99 | 60.55 | 60.64 | 1,609,532 | -0.33(-0.54%) |
Apr 03, 2024 | 59.37 | 61.51 | 59.26 | 60.97 | 1,729,175 | +1.78(+3.01%) |
Apr 02, 2024 | 58.67 | 59.67 | 57.67 | 59.19 | 2,105,585 | +0.92(+1.57%) |
Apr 01, 2024 | 57.11 | 58.42 | 56.46 | 58.28 | 1,529,138 | +1.00(+1.75%) |
Mar 28, 2024 | 55.57 | 57.51 | 57.25 | 57.27 | 2,238,153 | +1.48(+2.66%) |
Mar 27, 2024 | 54.90 | 55.81 | 54.86 | 55.79 | 1,058,396 | +0.74(+1.34%) |
Mar 26, 2024 | 56.02 | 56.71 | 55.03 | 55.05 | 1,406,105 | -0.97(-1.72%) |
Mar 25, 2024 | 56.60 | 57.22 | 55.84 | 56.02 | 1,556,922 | +0.02(+0.04%) |
Mar 22, 2024 | 55.76 | 56.21 | 54.90 | 56.00 | 2,384,470 | -0.43(-0.76%) |
Mar 21, 2024 | 57.20 | 57.20 | 55.79 | 56.43 | 1,990,345 | -0.71(-1.24%) |
Mar 20, 2024 | 55.47 | 57.56 | 54.76 | 57.13 | 2,323,043 | +1.17(+2.10%) |
Mar 19, 2024 | 55.51 | 56.53 | 55.14 | 55.96 | 2,571,219 | +0.43(+0.77%) |
Mar 18, 2024 | 56.74 | 56.99 | 54.80 | 55.53 | 2,446,393 | -0.83(-1.47%) |
Mar 15, 2024 | 56.07 | 58.35 | 55.55 | 56.36 | 5,210,114 | +1.95(+3.58%) |
Mar 14, 2024 | 55.01 | 56.37 | 53.66 | 54.41 | 2,419,353 | -0.27(-0.49%) |
Mar 13, 2024 | 51.62 | 55.94 | 51.62 | 54.68 | 4,878,649 | +4.50(+8.96%) |
Mar 12, 2024 | 49.57 | 50.69 | 49.06 | 50.18 | 1,161,334 | +0.37(+0.74%) |
Mar 11, 2024 | 49.60 | 49.86 | 48.88 | 49.81 | 1,680,221 | +0.01(+0.02%) |
Mar 08, 2024 | 50.17 | 51.12 | 49.21 | 49.80 | 1,054,932 | -0.41(-0.81%) |
Mar 07, 2024 | 48.73 | 51.38 | 48.28 | 50.21 | 2,201,132 | +2.49(+5.21%) |
Mar 06, 2024 | 48.16 | 48.51 | 46.67 | 47.72 | 1,558,450 | +0.09(+0.19%) |
Mar 05, 2024 | 47.52 | 48.49 | 47.03 | 47.63 | 1,834,304 | -0.19(-0.40%) |
Mar 04, 2024 | 48.54 | 49.22 | 47.79 | 47.82 | 2,310,803 | -0.68(-1.39%) |
Mar 01, 2024 | 47.02 | 48.51 | 46.89 | 48.50 | 2,229,244 | +2.04(+4.39%) |
Feb 29, 2024 | 45.76 | 46.58 | 45.43 | 46.46 | 2,645,118 | +0.89(+1.94%) |
Feb 28, 2024 | 47.28 | 47.57 | 45.46 | 45.57 | 2,133,194 | -2.09(-4.38%) |
Feb 27, 2024 | 48.25 | 49.17 | 47.38 | 47.66 | 1,608,626 | -0.19(-0.39%) |
Feb 26, 2024 | 46.82 | 48.74 | 46.57 | 47.85 | 1,793,353 | +1.00(+2.13%) |
Feb 23, 2024 | 46.10 | 47.39 | 45.49 | 46.85 | 2,191,846 | +0.35(+0.74%) |
Feb 22, 2024 | 45.81 | 46.52 | 44.90 | 46.50 | 3,454,744 | -0.23(-0.49%) |
Feb 21, 2024 | 46.23 | 47.16 | 46.04 | 46.73 | 2,279,359 | +0.78(+1.70%) |
Feb 20, 2024 | 47.40 | 47.40 | 44.52 | 45.95 | 5,115,165 | -1.71(-3.59%) |
Feb 16, 2024 | 50.59 | 50.59 | 47.64 | 47.66 | 3,302,624 | -2.87(-5.68%) |
Feb 15, 2024 | 48.99 | 51.51 | 48.89 | 50.53 | 5,045,444 | -1.17(-2.26%) |
Feb 14, 2024 | 52.42 | 52.71 | 50.66 | 51.70 | 3,526,072 | -0.24(-0.46%) |
Feb 13, 2024 | 51.77 | 52.50 | 51.28 | 51.94 | 2,045,265 | -0.63(-1.20%) |
Feb 12, 2024 | 53.01 | 53.96 | 52.55 | 52.57 | 2,346,186 | -0.23(-0.43%) |
Feb 09, 2024 | 52.43 | 53.09 | 52.19 | 52.80 | 2,037,812 | +0.47(+0.91%) |
Feb 08, 2024 | 51.94 | 53.10 | 51.51 | 52.32 | 1,765,793 | +0.33(+0.63%) |
Feb 07, 2024 | 49.59 | 52.74 | 49.46 | 52.00 | 2,699,475 | +2.61(+5.29%) |
Feb 06, 2024 | 50.24 | 51.72 | 49.38 | 49.38 | 2,487,151 | -0.81(-1.62%) |
Feb 05, 2024 | 48.32 | 50.70 | 48.02 | 50.20 | 1,784,594 | +1.40(+2.86%) |
Feb 02, 2024 | 49.77 | 49.89 | 48.43 | 48.80 | 1,612,293 | -0.91(-1.83%) |
Feb 01, 2024 | 50.32 | 51.12 | 47.38 | 49.71 | 2,923,294 | -0.28(-0.55%) |
Jan 31, 2024 | 50.77 | 51.43 | 49.98 | 49.99 | 2,230,161 | -0.77(-1.52%) |
Jan 30, 2024 | 47.87 | 50.77 | 47.82 | 50.76 | 2,941,436 | +2.36(+4.87%) |
Jan 29, 2024 | 47.98 | 48.88 | 47.58 | 48.40 | 2,803,008 | +0.37(+0.76%) |
Jan 26, 2024 | 45.60 | 48.08 | 45.38 | 48.04 | 2,163,614 | +2.46(+5.41%) |
Jan 25, 2024 | 45.23 | 45.96 | 44.64 | 45.57 | 2,428,415 | +1.25(+2.81%) |
Jan 24, 2024 | 43.89 | 44.59 | 43.28 | 44.33 | 1,831,063 | +0.91(+2.10%) |
Jan 23, 2024 | 42.62 | 43.58 | 42.50 | 43.42 | 2,321,961 | +0.81(+1.90%) |
Jan 22, 2024 | 42.37 | 43.09 | 41.88 | 42.60 | 1,644,578 | +0.33(+0.77%) |
Jan 19, 2024 | 41.85 | 42.29 | 41.22 | 42.28 | 1,731,856 | +0.57(+1.38%) |
Jan 18, 2024 | 41.12 | 41.84 | 40.21 | 41.70 | 2,358,049 | +0.96(+2.36%) |
Jan 17, 2024 | 40.99 | 41.40 | 40.59 | 40.74 | 3,011,511 | -0.92(-2.21%) |
Jan 16, 2024 | 42.49 | 44.27 | 41.40 | 41.66 | 4,181,482 | -0.75(-1.77%) |
Jan 12, 2024 | 42.12 | 42.55 | 41.69 | 42.42 | 2,254,044 | +1.12(+2.71%) |
Jan 11, 2024 | 40.73 | 41.30 | 40.55 | 41.30 | 1,408,591 | +0.77(+1.90%) |
Jan 10, 2024 | 41.20 | 41.49 | 40.11 | 40.53 | 1,249,831 | -0.51(-1.25%) |
Jan 09, 2024 | 41.32 | 41.40 | 40.53 | 41.04 | 1,482,227 | -0.41(-0.98%) |
Jan 08, 2024 | 40.38 | 41.45 | 40.11 | 41.45 | 2,241,496 | -0.14(-0.33%) |
Jan 05, 2024 | 42.88 | 43.08 | 41.33 | 41.59 | 3,240,351 | -0.92(-2.17%) |
Jan 04, 2024 | 44.04 | 44.62 | 42.46 | 42.51 | 2,451,481 | -0.93(-2.14%) |
Jan 03, 2024 | 44.04 | 44.42 | 42.41 | 43.44 | 3,700,742 | -0.50(-1.15%) |
Jan 02, 2024 | 43.84 | 44.70 | 43.61 | 43.94 | 1,886,893 | +0.44(+1.00%) |
Dec 29, 2023 | 43.77 | 44.17 | 43.31 | 43.51 | 1,300,188 | -0.30(-0.68%) |
Dec 28, 2023 | 44.53 | 44.60 | 43.69 | 43.80 | 1,264,961 | -1.03(-2.30%) |
Dec 27, 2023 | 45.32 | 45.47 | 44.61 | 44.83 | 1,043,976 | -0.44(-0.96%) |
Dec 26, 2023 | 45.41 | 45.68 | 44.81 | 45.27 | 1,039,052 | +0.46(+1.02%) |
Dec 22, 2023 | 45.19 | 45.84 | 44.73 | 44.81 | 1,393,789 | +0.08(+0.18%) |
Dec 21, 2023 | 44.73 | 45.21 | 43.88 | 44.73 | 1,946,365 | -0.07(-0.15%) |
Dec 20, 2023 | 46.42 | 47.32 | 44.72 | 44.80 | 2,656,642 | -1.59(-3.43%) |
Dec 19, 2023 | 44.01 | 46.46 | 43.93 | 46.40 | 3,486,268 | +2.48(+5.66%) |
Dec 18, 2023 | 43.37 | 44.46 | 43.05 | 43.91 | 2,982,629 | +1.56(+3.69%) |
Dec 15, 2023 | 42.64 | 43.00 | 42.15 | 42.35 | 4,952,450 | -0.26(-0.60%) |
Dec 14, 2023 | 41.78 | 42.76 | 41.66 | 42.60 | 2,929,090 | +1.95(+4.80%) |
Dec 13, 2023 | 40.06 | 40.72 | 39.59 | 40.66 | 3,292,172 | +0.73(+1.83%) |
Dec 12, 2023 | 40.40 | 40.53 | 39.41 | 39.92 | 2,418,527 | -1.04(-2.54%) |
Dec 11, 2023 | 40.35 | 41.15 | 40.13 | 40.96 | 1,930,427 | +0.41(+1.00%) |
Dec 08, 2023 | 40.85 | 41.57 | 40.51 | 40.56 | 1,527,566 | +0.14(+0.34%) |
Dec 07, 2023 | 40.84 | 41.27 | 40.12 | 40.42 | 1,882,999 | -0.15(-0.37%) |
Dec 06, 2023 | 41.66 | 42.02 | 40.55 | 40.57 | 2,096,082 | -1.62(-3.85%) |
Dec 05, 2023 | 43.59 | 43.88 | 42.14 | 42.19 | 3,309,976 | -1.32(-3.03%) |
Dec 04, 2023 | 44.01 | 44.68 | 43.33 | 43.51 | 1,735,697 | -1.14(-2.55%) |
Dec 01, 2023 | 43.75 | 45.28 | 43.62 | 44.64 | 1,693,231 | +0.70(+1.60%) |
Nov 30, 2023 | 44.38 | 45.04 | 43.36 | 43.94 | 2,218,761 | -0.11(-0.25%) |
Nov 29, 2023 | 45.42 | 45.83 | 43.93 | 44.05 | 2,279,196 | -0.76(-1.70%) |
Nov 28, 2023 | 45.13 | 45.64 | 44.53 | 44.81 | 1,596,303 | -0.32(-0.70%) |
Nov 27, 2023 | 44.28 | 45.18 | 43.90 | 45.13 | 1,757,675 | +0.48(+1.06%) |
Nov 24, 2023 | 45.05 | 45.56 | 44.62 | 44.65 | 628,263 | +0.03(+0.07%) |
Nov 22, 2023 | 43.44 | 45.12 | 43.13 | 44.62 | 1,549,490 | +0.40(+0.90%) |
Nov 21, 2023 | 44.54 | 44.95 | 43.93 | 44.23 | 1,656,642 | -0.69(-1.54%) |
Nov 20, 2023 | 44.94 | 45.31 | 44.50 | 44.92 | 1,542,941 | +0.38(+0.84%) |
Nov 17, 2023 | 43.99 | 45.52 | 43.98 | 44.54 | 2,370,002 | +0.65(+1.49%) |
Nov 16, 2023 | 45.30 | 45.50 | 43.18 | 43.89 | 3,141,215 | -1.90(-4.15%) |
Nov 15, 2023 | 44.59 | 46.88 | 44.59 | 45.79 | 2,293,423 | +0.74(+1.65%) |
Nov 14, 2023 | 44.10 | 45.23 | 44.04 | 45.05 | 1,822,890 | +1.34(+3.06%) |
Nov 13, 2023 | 43.02 | 43.72 | 42.86 | 43.71 | 1,481,678 | +0.58(+1.35%) |
Nov 10, 2023 | 42.11 | 43.14 | 41.91 | 43.13 | 1,759,665 | +1.50(+3.59%) |
Nov 09, 2023 | 43.19 | 43.66 | 41.49 | 41.64 | 1,932,909 | -1.44(-3.34%) |
Nov 08, 2023 | 42.94 | 43.81 | 42.74 | 43.07 | 2,410,578 | -0.21(-0.48%) |
Nov 07, 2023 | 43.65 | 43.70 | 42.72 | 43.28 | 2,286,363 | -1.29(-2.89%) |
Nov 06, 2023 | 45.76 | 45.96 | 43.91 | 44.57 | 2,386,558 | -0.69(-1.52%) |
Nov 03, 2023 | 46.55 | 46.71 | 43.55 | 45.26 | 3,673,648 | -1.43(-3.06%) |
Nov 02, 2023 | 47.71 | 49.35 | 46.15 | 46.69 | 3,292,011 | -0.75(-1.58%) |
Nov 01, 2023 | 46.85 | 48.09 | 46.04 | 47.43 | 2,225,438 | +0.66(+1.41%) |
Oct 31, 2023 | 45.38 | 46.81 | 44.84 | 46.77 | 1,601,869 | +1.45(+3.19%) |
Oct 30, 2023 | 45.93 | 46.22 | 44.39 | 45.33 | 1,488,785 | -0.04(-0.09%) |
Oct 27, 2023 | 45.77 | 45.96 | 44.60 | 45.37 | 1,413,166 | -0.51(-1.12%) |
Oct 26, 2023 | 45.09 | 46.22 | 44.04 | 45.88 | 2,107,990 | +0.38(+0.84%) |
Oct 25, 2023 | 46.30 | 46.95 | 45.25 | 45.49 | 1,718,101 | -0.79(-1.70%) |
Oct 24, 2023 | 47.28 | 47.89 | 46.23 | 46.28 | 2,063,626 | -0.46(-0.99%) |
Oct 23, 2023 | 47.22 | 47.45 | 46.15 | 46.74 | 1,943,053 | -0.74(-1.55%) |
Oct 20, 2023 | 48.57 | 49.10 | 47.27 | 47.48 | 1,798,379 | -1.06(-2.19%) |
Oct 19, 2023 | 49.26 | 49.71 | 48.23 | 48.55 | 2,017,098 | -0.94(-1.91%) |
Oct 18, 2023 | 47.76 | 50.11 | 47.73 | 49.49 | 2,529,646 | +1.57(+3.29%) |
Oct 17, 2023 | 47.39 | 48.42 | 47.32 | 47.92 | 1,581,674 | +0.51(+1.08%) |
Oct 16, 2023 | 46.52 | 47.50 | 46.20 | 47.40 | 1,841,036 | +1.55(+3.37%) |
Oct 13, 2023 | 47.02 | 47.19 | 45.71 | 45.86 | 1,615,897 | -0.27(-0.58%) |
Oct 12, 2023 | 47.01 | 47.16 | 45.13 | 46.12 | 2,045,640 | -0.72(-1.53%) |
Oct 11, 2023 | 45.97 | 47.04 | 45.78 | 46.84 | 1,756,942 | +0.23(+0.49%) |
Oct 10, 2023 | 45.10 | 47.47 | 45.07 | 46.62 | 2,921,534 | +1.51(+3.34%) |
Oct 09, 2023 | 45.71 | 45.78 | 43.99 | 45.11 | 2,504,480 | +0.40(+0.90%) |
Oct 06, 2023 | 45.89 | 45.89 | 44.53 | 44.71 | 1,621,062 | -0.56(-1.24%) |
Oct 05, 2023 | 44.28 | 45.63 | 44.18 | 45.27 | 3,206,215 | +0.34(+0.77%) |
Oct 04, 2023 | 47.37 | 47.39 | 44.59 | 44.92 | 4,727,643 | -3.65(-7.52%) |
Oct 03, 2023 | 50.44 | 50.72 | 47.11 | 48.57 | 4,217,867 | -2.84(-5.53%) |
Oct 02, 2023 | 52.89 | 53.01 | 51.09 | 51.42 | 1,813,329 | -1.26(-2.39%) |
Sep 29, 2023 | 54.28 | 54.36 | 52.26 | 52.68 | 2,498,856 | -1.65(-3.04%) |
Sep 28, 2023 | 53.40 | 54.99 | 53.25 | 54.33 | 2,632,210 | +0.93(+1.75%) |
Sep 27, 2023 | 52.90 | 53.95 | 52.51 | 53.40 | 2,088,262 | +1.04(+1.99%) |
Sep 26, 2023 | 52.24 | 53.66 | 52.17 | 52.35 | 2,201,058 | -0.88(-1.65%) |
Sep 25, 2023 | 52.28 | 53.34 | 52.86 | 53.23 | 1,867,309 | +0.87(+1.65%) |
Sep 22, 2023 | 53.54 | 54.37 | 52.17 | 52.36 | 2,533,349 | -0.74(-1.39%) |
Sep 21, 2023 | 53.52 | 55.48 | 52.84 | 53.10 | 2,821,879 | +1.04(+2.00%) |
Sep 20, 2023 | 51.87 | 53.28 | 51.85 | 52.06 | 1,773,453 | -0.15(-0.28%) |
Sep 19, 2023 | 53.78 | 53.95 | 51.53 | 52.21 | 2,320,618 | -1.22(-2.28%) |
Sep 18, 2023 | 53.90 | 54.96 | 52.68 | 53.43 | 2,744,716 | +0.40(+0.76%) |
Sep 15, 2023 | 53.48 | 53.59 | 52.24 | 53.02 | 4,111,751 | -0.93(-1.71%) |
Sep 14, 2023 | 53.89 | 54.21 | 53.46 | 53.95 | 2,132,195 | +0.75(+1.41%) |
Sep 13, 2023 | 53.90 | 53.90 | 52.23 | 53.20 | 2,410,529 | -0.43(-0.81%) |
Sep 12, 2023 | 53.14 | 54.23 | 52.47 | 53.63 | 2,453,294 | +0.47(+0.89%) |
Sep 11, 2023 | 53.23 | 54.54 | 52.74 | 53.16 | 4,319,689 | -0.07(-0.13%) |
Sep 08, 2023 | 51.14 | 54.02 | 51.07 | 53.23 | 4,380,713 | +2.85(+5.67%) |
Sep 07, 2023 | 48.77 | 50.41 | 48.30 | 50.38 | 2,908,984 | +1.73(+3.56%) |
Sep 06, 2023 | 48.22 | 49.11 | 48.15 | 48.64 | 1,765,242 | +0.22(+0.45%) |
Sep 05, 2023 | 48.63 | 49.25 | 48.21 | 48.43 | 1,657,916 | +0.10(+0.20%) |
Sep 01, 2023 | 47.15 | 48.77 | 46.64 | 48.33 | 1,885,634 | +2.18(+4.73%) |
Aug 31, 2023 | 46.85 | 47.01 | 45.46 | 46.14 | 2,238,280 | -0.60(-1.28%) |
Aug 30, 2023 | 46.77 | 47.19 | 46.42 | 46.74 | 1,874,926 | -0.15(-0.31%) |
Aug 29, 2023 | 46.54 | 46.92 | 45.74 | 46.89 | 2,071,026 | +0.53(+1.15%) |
Aug 28, 2023 | 46.61 | 47.12 | 45.92 | 46.36 | 1,923,865 | -0.65(-1.38%) |
Aug 25, 2023 | 45.83 | 47.91 | 45.59 | 47.01 | 3,629,140 | +1.56(+3.44%) |
Aug 24, 2023 | 44.70 | 45.73 | 44.23 | 45.45 | 1,827,444 | +0.50(+1.12%) |
Aug 23, 2023 | 45.20 | 45.26 | 44.13 | 44.94 | 2,320,601 | -0.68(-1.49%) |
Aug 22, 2023 | 46.45 | 46.70 | 45.59 | 45.62 | 2,477,447 | -0.34(-0.75%) |
Aug 21, 2023 | 47.66 | 47.96 | 45.66 | 45.97 | 2,758,499 | -1.66(-3.49%) |
Aug 18, 2023 | 46.03 | 47.95 | 46.03 | 47.63 | 2,446,561 | +1.13(+2.43%) |
Aug 17, 2023 | 46.65 | 47.27 | 46.21 | 46.50 | 1,685,539 | +0.75(+1.63%) |
Aug 16, 2023 | 46.55 | 47.19 | 45.60 | 45.75 | 1,667,805 | -0.22(-0.47%) |
Aug 15, 2023 | 47.29 | 47.29 | 45.56 | 45.97 | 2,878,891 | -2.56(-5.27%) |
Aug 14, 2023 | 48.45 | 48.70 | 47.70 | 48.52 | 1,950,067 | -0.31(-0.64%) |
Aug 11, 2023 | 48.01 | 49.42 | 47.80 | 48.84 | 2,583,438 | +1.23(+2.59%) |
Aug 10, 2023 | 47.65 | 48.50 | 46.86 | 47.60 | 1,945,110 | +0.17(+0.35%) |
Aug 09, 2023 | 45.73 | 48.16 | 45.19 | 47.44 | 3,937,612 | +1.74(+3.82%) |
Aug 08, 2023 | 44.59 | 45.82 | 43.84 | 45.69 | 1,826,459 | +0.25(+0.56%) |
Aug 07, 2023 | 44.66 | 46.20 | 44.66 | 45.44 | 1,881,560 | +1.11(+2.50%) |
Aug 04, 2023 | 45.50 | 45.86 | 44.05 | 44.33 | 2,759,319 | -0.19(-0.42%) |
Aug 03, 2023 | 44.10 | 45.63 | 41.96 | 44.52 | 3,828,781 | -1.94(-4.18%) |
Aug 02, 2023 | 46.99 | 47.61 | 45.87 | 46.46 | 2,100,977 | -0.67(-1.41%) |
Aug 01, 2023 | 46.28 | 47.31 | 46.11 | 47.12 | 1,645,589 | +0.64(+1.37%) |
Jul 31, 2023 | 46.45 | 47.00 | 46.24 | 46.49 | 1,678,707 | +0.15(+0.32%) |
Jul 28, 2023 | 45.42 | 46.49 | 45.15 | 46.34 | 1,329,251 | +1.25(+2.78%) |
Jul 27, 2023 | 45.40 | 45.94 | 44.96 | 45.09 | 2,194,522 | -0.27(-0.60%) |
Jul 26, 2023 | 43.97 | 45.71 | 43.73 | 45.36 | 2,155,167 | +1.17(+2.64%) |
Jul 25, 2023 | 44.24 | 45.22 | 44.02 | 44.19 | 2,112,996 | -0.35(-0.79%) |
Jul 24, 2023 | 43.03 | 45.31 | 42.83 | 44.55 | 2,819,058 | +1.92(+4.51%) |
Jul 21, 2023 | 42.14 | 42.78 | 41.36 | 42.63 | 2,696,557 | +0.75(+1.80%) |
Jul 20, 2023 | 41.55 | 41.96 | 41.07 | 41.87 | 1,783,408 | +1.01(+2.47%) |
Jul 19, 2023 | 40.69 | 40.95 | 40.04 | 40.86 | 1,759,024 | +0.88(+2.21%) |
Jul 18, 2023 | 39.24 | 40.50 | 39.16 | 39.98 | 1,383,639 | +0.97(+2.49%) |
Jul 17, 2023 | 39.10 | 39.42 | 38.70 | 39.01 | 1,635,202 | -0.09(-0.23%) |
Jul 14, 2023 | 39.46 | 39.52 | 38.67 | 39.10 | 2,041,774 | -0.79(-1.99%) |
Jul 13, 2023 | 39.45 | 40.55 | 39.45 | 39.89 | 1,793,794 | +0.35(+0.89%) |
Jul 12, 2023 | 41.02 | 41.73 | 39.51 | 39.54 | 2,218,897 | -0.92(-2.28%) |
Jul 11, 2023 | 39.86 | 40.70 | 39.68 | 40.46 | 1,929,000 | +0.70(+1.75%) |
Jul 10, 2023 | 40.66 | 40.96 | 39.49 | 39.76 | 2,098,150 | -0.87(-2.15%) |
Jul 07, 2023 | 39.10 | 41.05 | 39.10 | 40.64 | 1,668,633 | +1.35(+3.44%) |
Jul 06, 2023 | 39.46 | 39.78 | 38.39 | 39.28 | 2,359,698 | -0.44(-1.11%) |
Jul 05, 2023 | 40.03 | 40.18 | 39.36 | 39.73 | 2,100,630 | -0.03(-0.07%) |
Jul 03, 2023 | 40.59 | 40.62 | 39.75 | 39.75 | 1,453,146 | -0.36(-0.90%) |
Jun 30, 2023 | 40.47 | 40.50 | 39.61 | 40.12 | 3,045,724 | -0.49(-1.21%) |
Jun 29, 2023 | 40.87 | 41.74 | 40.19 | 40.61 | 3,528,698 | -0.36(-0.88%) |
Jun 28, 2023 | 40.10 | 41.24 | 39.69 | 40.97 | 2,368,888 | +1.05(+2.63%) |
Jun 27, 2023 | 39.17 | 40.22 | 38.75 | 39.92 | 1,511,732 | +0.84(+2.16%) |
Jun 26, 2023 | 38.92 | 39.58 | 38.29 | 39.08 | 1,404,298 | +0.21(+0.53%) |
Jun 23, 2023 | 38.47 | 39.32 | 38.42 | 38.87 | 2,776,074 | -0.33(-0.85%) |
Jun 22, 2023 | 38.69 | 39.21 | 37.85 | 39.21 | 2,303,869 | -0.41(-1.04%) |
Jun 21, 2023 | 38.31 | 39.89 | 38.14 | 39.62 | 2,686,984 | +0.96(+2.48%) |
Jun 20, 2023 | 39.67 | 39.68 | 38.25 | 38.66 | 1,857,486 | -1.18(-2.95%) |
Jun 16, 2023 | 40.08 | 40.08 | 38.93 | 39.83 | 3,700,937 | +0.24(+0.59%) |
Jun 15, 2023 | 39.01 | 39.64 | 38.62 | 39.60 | 1,790,373 | +0.59(+1.51%) |
Jun 14, 2023 | 39.91 | 40.02 | 38.19 | 39.01 | 2,204,974 | -0.28(-0.72%) |
Jun 13, 2023 | 40.67 | 40.94 | 39.24 | 39.29 | 1,847,918 | -0.66(-1.64%) |
Jun 12, 2023 | 39.82 | 40.70 | 39.58 | 39.95 | 1,726,960 | -0.90(-2.21%) |
Jun 09, 2023 | 40.51 | 40.94 | 39.44 | 40.85 | 2,202,072 | +0.36(+0.90%) |
Jun 08, 2023 | 39.87 | 41.09 | 39.66 | 40.49 | 3,646,154 | +0.44(+1.10%) |
Jun 07, 2023 | 37.95 | 40.15 | 37.46 | 40.05 | 3,383,504 | +2.28(+6.05%) |
Jun 06, 2023 | 35.27 | 37.81 | 35.24 | 37.77 | 2,488,827 | +2.13(+5.97%) |
Jun 05, 2023 | 36.44 | 36.88 | 35.28 | 35.64 | 2,062,812 | -0.78(-2.15%) |
Jun 02, 2023 | 36.00 | 36.64 | 35.11 | 36.42 | 3,714,566 | +1.46(+4.18%) |