Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.17 | 42.21 | 42.19 | 42.15 | 1,095,708 | +0.14(+0.33%) |
Mar 27, 2024 | 41.63 | 42.02 | 41.58 | 42.01 | 1,250,684 | +0.63(+1.53%) |
Mar 26, 2024 | 41.53 | 41.61 | 41.34 | 41.38 | 892,809 | -0.07(-0.17%) |
Mar 25, 2024 | 42.16 | 42.23 | 41.36 | 41.45 | 1,237,983 | -0.45(-1.08%) |
Mar 22, 2024 | 42.27 | 42.32 | 41.71 | 41.90 | 1,303,304 | -0.17(-0.40%) |
Mar 21, 2024 | 41.59 | 42.09 | 41.58 | 42.07 | 1,392,009 | +0.56(+1.35%) |
Mar 20, 2024 | 41.15 | 41.79 | 41.04 | 41.51 | 1,147,774 | +0.27(+0.65%) |
Mar 19, 2024 | 40.91 | 41.27 | 40.69 | 41.24 | 1,233,930 | +0.45(+1.11%) |
Mar 18, 2024 | 40.83 | 41.26 | 40.75 | 40.79 | 1,178,033 | -0.10(-0.24%) |
Mar 15, 2024 | 40.08 | 41.02 | 40.05 | 40.89 | 2,348,321 | +0.38(+0.95%) |
Mar 14, 2024 | 41.10 | 41.15 | 40.24 | 40.50 | 1,259,669 | -0.64(-1.56%) |
Mar 13, 2024 | 41.91 | 42.20 | 41.09 | 41.14 | 1,498,661 | -0.85(-2.02%) |
Mar 12, 2024 | 42.15 | 42.18 | 41.54 | 41.99 | 1,561,756 | -0.18(-0.42%) |
Mar 11, 2024 | 41.97 | 42.32 | 41.73 | 42.17 | 1,528,110 | +0.22(+0.52%) |
Mar 08, 2024 | 41.84 | 42.05 | 41.63 | 41.95 | 1,202,824 | +0.40(+0.97%) |
Mar 07, 2024 | 41.05 | 41.56 | 40.99 | 41.55 | 1,491,358 | +0.62(+1.52%) |
Mar 06, 2024 | 41.23 | 41.37 | 40.62 | 40.92 | 1,847,605 | -0.26(-0.62%) |
Mar 05, 2024 | 41.33 | 41.55 | 40.99 | 41.18 | 1,447,510 | -0.11(-0.26%) |
Mar 04, 2024 | 40.60 | 41.42 | 40.58 | 41.29 | 1,204,874 | +0.64(+1.58%) |
Mar 01, 2024 | 40.04 | 40.70 | 39.39 | 40.65 | 1,881,955 | +0.52(+1.30%) |
Feb 29, 2024 | 40.52 | 40.58 | 40.04 | 40.13 | 1,854,582 | -0.07(-0.17%) |
Feb 28, 2024 | 40.04 | 40.43 | 39.70 | 40.20 | 1,734,339 | +0.06(+0.15%) |
Feb 27, 2024 | 40.83 | 40.85 | 40.04 | 40.14 | 1,818,311 | -0.44(-1.09%) |
Feb 26, 2024 | 40.80 | 41.04 | 40.57 | 40.58 | 1,853,377 | -0.33(-0.80%) |
Feb 23, 2024 | 40.65 | 41.24 | 40.46 | 40.91 | 1,715,441 | +0.33(+0.80%) |
Feb 22, 2024 | 40.58 | 40.70 | 40.27 | 40.58 | 1,672,776 | -0.11(-0.27%) |
Feb 21, 2024 | 40.63 | 40.80 | 40.29 | 40.69 | 2,807,247 | +0.26(+0.63%) |
Feb 20, 2024 | 40.18 | 40.49 | 40.02 | 40.43 | 3,635,838 | +0.20(+0.49%) |
Feb 16, 2024 | 39.77 | 40.48 | 39.52 | 40.23 | 2,008,174 | +0.15(+0.37%) |
Feb 15, 2024 | 39.71 | 40.18 | 39.59 | 40.09 | 1,664,908 | +0.66(+1.68%) |
Feb 14, 2024 | 39.27 | 39.48 | 39.04 | 39.43 | 1,970,339 | +0.26(+0.65%) |
Feb 13, 2024 | 38.71 | 39.18 | 38.34 | 39.17 | 1,740,279 | -0.27(-0.68%) |
Feb 12, 2024 | 39.19 | 39.45 | 39.05 | 39.44 | 1,195,335 | +0.29(+0.73%) |
Feb 09, 2024 | 39.33 | 39.58 | 38.86 | 39.15 | 1,342,777 | -0.17(-0.43%) |
Feb 08, 2024 | 39.12 | 39.89 | 38.72 | 39.32 | 2,081,489 | -0.11(-0.28%) |
Feb 07, 2024 | 39.72 | 39.79 | 39.28 | 39.43 | 1,150,031 | -0.24(-0.60%) |
Feb 06, 2024 | 39.11 | 39.89 | 38.98 | 39.66 | 977,143 | +0.58(+1.49%) |
Feb 05, 2024 | 39.71 | 39.71 | 39.00 | 39.08 | 1,369,708 | -1.15(-2.87%) |
Feb 02, 2024 | 40.34 | 40.48 | 39.79 | 40.23 | 2,393,519 | -0.52(-1.28%) |
Feb 01, 2024 | 39.72 | 40.77 | 39.63 | 40.76 | 1,244,985 | +0.98(+2.45%) |
Jan 31, 2024 | 40.20 | 40.47 | 39.67 | 39.78 | 1,559,453 | -0.23(-0.57%) |
Jan 30, 2024 | 40.32 | 40.47 | 39.99 | 40.01 | 1,382,418 | -0.35(-0.87%) |
Jan 29, 2024 | 40.06 | 40.36 | 39.79 | 40.36 | 1,673,121 | +0.35(+0.88%) |
Jan 26, 2024 | 40.34 | 40.43 | 39.92 | 40.01 | 1,222,658 | -0.22(-0.56%) |
Jan 25, 2024 | 40.46 | 40.59 | 40.10 | 40.23 | 2,219,981 | +0.23(+0.58%) |
Jan 24, 2024 | 40.82 | 40.84 | 39.97 | 40.00 | 1,257,108 | -0.48(-1.18%) |
Jan 23, 2024 | 40.95 | 41.03 | 40.31 | 40.47 | 1,006,786 | -0.23(-0.57%) |
Jan 22, 2024 | 41.44 | 41.68 | 40.69 | 40.71 | 1,343,009 | -0.47(-1.13%) |
Jan 19, 2024 | 40.84 | 41.29 | 40.62 | 41.17 | 1,022,315 | +0.45(+1.10%) |
Jan 18, 2024 | 41.25 | 41.34 | 40.56 | 40.73 | 1,529,784 | -0.49(-1.18%) |
Jan 17, 2024 | 41.35 | 41.84 | 40.90 | 41.21 | 1,655,241 | -0.62(-1.49%) |
Jan 16, 2024 | 41.92 | 42.22 | 41.70 | 41.84 | 1,027,516 | -0.38(-0.90%) |
Jan 12, 2024 | 42.20 | 42.45 | 41.94 | 42.22 | 1,324,714 | +0.24(+0.58%) |
Jan 11, 2024 | 41.61 | 42.07 | 41.40 | 41.97 | 1,938,458 | +0.23(+0.56%) |
Jan 10, 2024 | 42.25 | 42.31 | 41.66 | 41.74 | 1,791,625 | -0.44(-1.04%) |
Jan 09, 2024 | 42.12 | 42.53 | 41.98 | 42.18 | 1,402,123 | -0.21(-0.50%) |
Jan 08, 2024 | 41.76 | 42.49 | 41.63 | 42.39 | 1,003,954 | +0.65(+1.56%) |
Jan 05, 2024 | 41.41 | 41.75 | 41.19 | 41.74 | 989,198 | +0.12(+0.28%) |
Jan 04, 2024 | 41.44 | 41.88 | 41.20 | 41.62 | 1,201,446 | +0.16(+0.38%) |
Jan 03, 2024 | 42.04 | 42.09 | 41.40 | 41.47 | 2,301,334 | -0.89(-2.09%) |
Jan 02, 2024 | 41.83 | 42.44 | 41.71 | 42.35 | 1,044,807 | +0.43(+1.02%) |
Dec 29, 2023 | 42.05 | 42.23 | 41.88 | 41.92 | 1,539,583 | -0.30(-0.71%) |
Dec 28, 2023 | 41.68 | 42.23 | 41.68 | 42.23 | 729,021 | +0.35(+0.84%) |
Dec 27, 2023 | 41.84 | 41.89 | 41.66 | 41.88 | 847,136 | +0.05(+0.12%) |
Dec 26, 2023 | 41.49 | 41.85 | 41.49 | 41.83 | 1,151,310 | +0.34(+0.82%) |
Dec 22, 2023 | 41.63 | 41.84 | 41.35 | 41.49 | 1,287,771 | +0.00(+0.00%) |
Dec 21, 2023 | 41.72 | 41.73 | 41.17 | 41.49 | 1,254,816 | +0.10(+0.24%) |
Dec 20, 2023 | 41.58 | 41.84 | 41.38 | 41.39 | 1,795,379 | -0.18(-0.44%) |
Dec 19, 2023 | 41.15 | 41.69 | 41.15 | 41.57 | 1,804,608 | +0.43(+1.04%) |
Dec 18, 2023 | 41.14 | 41.27 | 40.80 | 41.15 | 2,515,255 | +0.18(+0.43%) |
Dec 15, 2023 | 40.99 | 41.19 | 40.54 | 40.97 | 3,738,466 | -0.22(-0.54%) |
Dec 14, 2023 | 41.24 | 41.59 | 40.72 | 41.19 | 2,475,450 | +0.73(+1.80%) |
Dec 13, 2023 | 39.35 | 40.69 | 39.20 | 40.46 | 2,280,636 | +1.10(+2.79%) |
Dec 12, 2023 | 39.43 | 39.60 | 39.17 | 39.37 | 2,013,452 | -0.07(-0.17%) |
Dec 11, 2023 | 39.53 | 39.74 | 39.20 | 39.43 | 2,073,919 | -0.20(-0.52%) |
Dec 08, 2023 | 40.06 | 40.17 | 39.42 | 39.64 | 1,459,872 | -0.53(-1.31%) |
Dec 07, 2023 | 40.09 | 40.33 | 39.96 | 40.16 | 1,160,694 | +0.00(+0.00%) |
Dec 06, 2023 | 40.65 | 40.91 | 40.08 | 40.16 | 1,687,440 | -0.40(-0.98%) |
Dec 05, 2023 | 40.92 | 40.95 | 40.36 | 40.56 | 2,114,683 | -0.47(-1.14%) |
Dec 04, 2023 | 40.12 | 41.10 | 40.12 | 41.03 | 1,268,143 | +0.80(+1.98%) |
Dec 01, 2023 | 39.40 | 40.23 | 39.32 | 40.23 | 1,215,119 | +0.72(+1.82%) |
Nov 30, 2023 | 38.91 | 39.56 | 38.75 | 39.51 | 2,083,978 | +0.58(+1.50%) |
Nov 29, 2023 | 39.24 | 39.48 | 38.87 | 38.93 | 2,288,383 | -0.19(-0.50%) |
Nov 28, 2023 | 38.73 | 39.24 | 38.61 | 39.12 | 2,085,083 | +0.22(+0.58%) |
Nov 27, 2023 | 38.51 | 39.06 | 38.41 | 38.90 | 1,516,387 | +0.41(+1.06%) |
Nov 24, 2023 | 38.29 | 38.66 | 38.13 | 38.49 | 439,028 | +0.09(+0.23%) |
Nov 22, 2023 | 38.47 | 38.59 | 38.27 | 38.40 | 1,489,365 | +0.30(+0.79%) |
Nov 21, 2023 | 37.74 | 38.15 | 37.67 | 38.10 | 1,740,434 | +0.18(+0.49%) |
Nov 20, 2023 | 37.69 | 37.96 | 37.44 | 37.92 | 1,356,064 | +0.12(+0.31%) |
Nov 17, 2023 | 38.26 | 38.26 | 37.65 | 37.80 | 1,035,712 | -0.16(-0.41%) |
Nov 16, 2023 | 38.15 | 38.30 | 37.91 | 37.96 | 1,243,804 | +0.02(+0.05%) |
Nov 15, 2023 | 37.84 | 38.21 | 37.84 | 37.94 | 1,323,899 | +0.02(+0.05%) |
Nov 14, 2023 | 37.64 | 38.67 | 37.56 | 37.92 | 1,296,723 | +1.20(+3.26%) |
Nov 13, 2023 | 36.96 | 37.15 | 36.66 | 36.72 | 1,042,462 | -0.44(-1.18%) |
Nov 10, 2023 | 37.34 | 37.37 | 37.04 | 37.16 | 871,400 | -0.02(-0.05%) |
Nov 09, 2023 | 37.95 | 38.04 | 37.00 | 37.18 | 1,502,696 | -0.73(-1.92%) |
Nov 08, 2023 | 37.32 | 37.96 | 37.26 | 37.91 | 1,775,362 | +0.55(+1.48%) |
Nov 07, 2023 | 37.75 | 37.90 | 37.21 | 37.35 | 1,171,985 | -0.33(-0.88%) |
Nov 06, 2023 | 37.94 | 38.07 | 37.42 | 37.68 | 1,962,182 | -0.39(-1.02%) |
Nov 03, 2023 | 38.43 | 38.63 | 38.02 | 38.07 | 1,953,903 | +0.29(+0.77%) |
Nov 02, 2023 | 37.20 | 37.87 | 37.20 | 37.78 | 1,875,061 | +0.86(+2.32%) |
Nov 01, 2023 | 35.31 | 36.96 | 35.31 | 36.92 | 3,191,189 | +1.59(+4.49%) |
Oct 31, 2023 | 34.69 | 35.44 | 34.50 | 35.34 | 4,053,369 | +0.90(+2.63%) |
Oct 30, 2023 | 33.80 | 34.44 | 33.67 | 34.43 | 3,433,450 | +0.75(+2.24%) |
Oct 27, 2023 | 34.29 | 34.29 | 33.45 | 33.68 | 1,358,592 | -0.46(-1.35%) |
Oct 26, 2023 | 33.79 | 34.38 | 33.79 | 34.14 | 1,443,165 | +0.47(+1.39%) |
Oct 25, 2023 | 33.83 | 34.03 | 33.66 | 33.67 | 1,601,172 | -0.35(-1.04%) |
Oct 24, 2023 | 33.45 | 34.03 | 33.45 | 34.02 | 1,979,812 | +0.72(+2.16%) |
Oct 23, 2023 | 33.52 | 33.80 | 33.28 | 33.31 | 1,444,823 | -0.46(-1.36%) |
Oct 20, 2023 | 33.94 | 34.11 | 33.74 | 33.77 | 1,243,340 | -0.09(-0.25%) |
Oct 19, 2023 | 33.92 | 34.35 | 33.69 | 33.85 | 2,149,831 | -0.34(-1.01%) |
Oct 18, 2023 | 34.73 | 34.91 | 34.20 | 34.20 | 1,270,984 | -0.79(-2.27%) |
Oct 17, 2023 | 34.40 | 35.25 | 34.37 | 34.99 | 1,790,183 | +0.41(+1.19%) |
Oct 16, 2023 | 34.34 | 34.68 | 34.02 | 34.58 | 1,414,099 | +0.49(+1.43%) |
Oct 13, 2023 | 33.97 | 34.25 | 33.78 | 34.09 | 1,634,688 | +0.34(+0.99%) |
Oct 12, 2023 | 34.15 | 34.15 | 33.65 | 33.76 | 1,044,745 | -0.47(-1.37%) |
Oct 11, 2023 | 33.98 | 34.44 | 33.92 | 34.23 | 1,549,467 | +0.54(+1.59%) |
Oct 10, 2023 | 33.67 | 33.79 | 33.18 | 33.69 | 2,160,308 | +0.00(+0.00%) |
Oct 09, 2023 | 33.08 | 33.92 | 33.03 | 33.69 | 1,936,214 | +0.50(+1.50%) |
Oct 06, 2023 | 33.28 | 33.53 | 32.98 | 33.19 | 2,549,294 | -0.35(-1.06%) |
Oct 05, 2023 | 33.48 | 33.73 | 33.27 | 33.55 | 2,166,933 | +0.02(+0.06%) |
Oct 04, 2023 | 33.33 | 33.56 | 32.96 | 33.53 | 2,357,371 | +0.33(+0.98%) |
Oct 03, 2023 | 33.13 | 33.36 | 32.90 | 33.20 | 1,831,664 | -0.19(-0.57%) |
Oct 02, 2023 | 33.76 | 33.91 | 33.02 | 33.39 | 1,831,186 | -0.43(-1.27%) |
Sep 29, 2023 | 34.05 | 34.25 | 33.61 | 33.82 | 1,611,043 | +0.14(+0.43%) |
Sep 28, 2023 | 33.50 | 33.85 | 33.45 | 33.68 | 1,311,736 | +0.31(+0.92%) |
Sep 27, 2023 | 33.71 | 33.88 | 33.16 | 33.37 | 1,842,761 | -0.25(-0.74%) |
Sep 26, 2023 | 34.18 | 34.18 | 33.44 | 33.62 | 1,588,224 | -0.78(-2.25%) |
Sep 25, 2023 | 34.46 | 34.48 | 34.28 | 34.40 | 1,581,015 | -0.14(-0.42%) |
Sep 22, 2023 | 35.16 | 35.22 | 34.49 | 34.54 | 1,892,049 | -0.56(-1.61%) |
Sep 21, 2023 | 36.15 | 36.27 | 35.00 | 35.11 | 2,388,885 | -1.42(-3.88%) |
Sep 20, 2023 | 36.78 | 37.11 | 36.46 | 36.52 | 1,124,141 | -0.03(-0.08%) |
Sep 19, 2023 | 36.46 | 36.75 | 36.40 | 36.55 | 1,250,083 | +0.12(+0.34%) |
Sep 18, 2023 | 36.53 | 36.59 | 36.22 | 36.43 | 1,296,518 | -0.11(-0.29%) |
Sep 15, 2023 | 36.69 | 36.78 | 36.31 | 36.53 | 2,642,568 | -0.30(-0.81%) |
Sep 14, 2023 | 36.59 | 36.91 | 36.56 | 36.83 | 1,119,468 | +0.48(+1.32%) |
Sep 13, 2023 | 36.59 | 36.61 | 36.28 | 36.35 | 1,527,140 | -0.18(-0.50%) |
Sep 12, 2023 | 36.32 | 36.60 | 36.26 | 36.53 | 1,639,717 | +0.16(+0.45%) |
Sep 11, 2023 | 36.42 | 36.52 | 36.13 | 36.37 | 1,398,631 | -0.05(-0.13%) |
Sep 08, 2023 | 36.61 | 36.72 | 36.40 | 36.42 | 1,293,937 | -0.10(-0.26%) |
Sep 07, 2023 | 36.62 | 36.81 | 36.44 | 36.51 | 1,717,571 | -0.07(-0.18%) |
Sep 06, 2023 | 36.91 | 36.91 | 36.45 | 36.58 | 1,095,076 | -0.28(-0.75%) |
Sep 05, 2023 | 37.42 | 37.48 | 36.82 | 36.86 | 988,613 | -0.69(-1.84%) |
Sep 01, 2023 | 37.78 | 37.95 | 37.52 | 37.55 | 621,554 | -0.15(-0.41%) |
Aug 31, 2023 | 37.82 | 37.92 | 37.66 | 37.70 | 1,012,146 | -0.12(-0.33%) |
Aug 30, 2023 | 37.86 | 38.00 | 37.67 | 37.82 | 1,090,940 | +0.01(+0.03%) |
Aug 29, 2023 | 37.68 | 37.85 | 37.47 | 37.81 | 819,873 | +0.24(+0.64%) |
Aug 28, 2023 | 37.57 | 37.93 | 37.54 | 37.58 | 691,455 | +0.11(+0.28%) |
Aug 25, 2023 | 37.83 | 37.94 | 37.42 | 37.47 | 999,309 | -0.29(-0.76%) |
Aug 24, 2023 | 37.90 | 38.61 | 37.74 | 37.76 | 1,366,754 | -0.12(-0.33%) |
Aug 23, 2023 | 37.43 | 37.92 | 37.41 | 37.88 | 1,310,092 | +0.57(+1.54%) |
Aug 22, 2023 | 36.94 | 37.35 | 36.92 | 37.31 | 1,480,926 | +0.42(+1.14%) |
Aug 21, 2023 | 37.04 | 37.04 | 36.46 | 36.89 | 1,240,749 | -0.15(-0.41%) |
Aug 18, 2023 | 36.84 | 37.26 | 36.81 | 37.04 | 1,722,856 | +0.04(+0.10%) |
Aug 17, 2023 | 37.00 | 37.30 | 36.95 | 37.00 | 1,965,787 | -0.01(-0.03%) |
Aug 16, 2023 | 37.27 | 37.41 | 36.91 | 37.01 | 1,997,153 | -0.16(-0.44%) |
Aug 15, 2023 | 37.26 | 37.45 | 37.09 | 37.17 | 2,465,390 | -0.31(-0.82%) |
Aug 14, 2023 | 37.89 | 37.94 | 37.20 | 37.48 | 1,196,787 | -0.48(-1.26%) |
Aug 11, 2023 | 38.11 | 38.19 | 37.90 | 37.96 | 1,449,604 | -0.29(-0.75%) |
Aug 10, 2023 | 38.49 | 38.80 | 38.17 | 38.25 | 1,775,915 | -0.04(-0.10%) |
Aug 09, 2023 | 38.05 | 38.48 | 37.96 | 38.28 | 1,500,157 | +0.10(+0.25%) |
Aug 08, 2023 | 38.54 | 38.57 | 38.11 | 38.19 | 1,391,304 | -0.56(-1.43%) |
Aug 07, 2023 | 38.62 | 39.08 | 38.49 | 38.74 | 1,483,133 | +0.15(+0.40%) |
Aug 04, 2023 | 38.39 | 39.17 | 38.31 | 38.59 | 1,746,391 | +0.17(+0.45%) |
Aug 03, 2023 | 38.79 | 38.83 | 38.15 | 38.42 | 1,820,582 | -0.59(-1.52%) |
Aug 02, 2023 | 40.35 | 40.38 | 38.90 | 39.01 | 2,646,442 | -1.61(-3.96%) |
Aug 01, 2023 | 40.86 | 40.91 | 40.52 | 40.62 | 2,496,194 | -0.23(-0.56%) |
Jul 31, 2023 | 40.94 | 41.26 | 40.79 | 40.85 | 10,969,976 | -0.13(-0.33%) |
Jul 28, 2023 | 41.37 | 41.54 | 40.66 | 40.98 | 1,579,322 | -0.19(-0.45%) |
Jul 27, 2023 | 42.33 | 42.38 | 41.17 | 41.17 | 1,266,133 | -1.06(-2.51%) |
Jul 26, 2023 | 41.85 | 42.25 | 41.76 | 42.23 | 1,039,760 | +0.33(+0.79%) |
Jul 25, 2023 | 42.25 | 42.35 | 41.90 | 41.90 | 1,070,734 | -0.38(-0.89%) |
Jul 24, 2023 | 42.04 | 42.37 | 41.94 | 42.27 | 1,030,743 | +0.24(+0.56%) |
Jul 21, 2023 | 41.79 | 42.27 | 41.67 | 42.04 | 1,301,191 | +0.37(+0.88%) |
Jul 20, 2023 | 41.28 | 41.74 | 40.84 | 41.67 | 1,238,390 | +0.53(+1.29%) |
Jul 19, 2023 | 40.87 | 41.18 | 40.74 | 41.14 | 1,270,019 | +0.52(+1.28%) |
Jul 18, 2023 | 40.85 | 40.92 | 40.40 | 40.62 | 1,232,024 | -0.16(-0.39%) |
Jul 17, 2023 | 40.60 | 40.89 | 40.38 | 40.78 | 1,250,716 | +0.00(+0.00%) |
Jul 14, 2023 | 40.74 | 40.88 | 40.52 | 40.78 | 1,194,745 | -0.08(-0.19%) |
Jul 13, 2023 | 40.62 | 40.90 | 40.48 | 40.86 | 1,040,054 | +0.20(+0.49%) |
Jul 12, 2023 | 41.20 | 41.26 | 40.65 | 40.66 | 1,143,608 | -0.16(-0.39%) |
Jul 11, 2023 | 40.23 | 40.83 | 40.02 | 40.82 | 1,332,453 | +0.70(+1.74%) |
Jul 10, 2023 | 40.12 | 40.22 | 39.78 | 40.12 | 1,487,919 | +0.17(+0.43%) |
Jul 07, 2023 | 40.42 | 40.56 | 39.72 | 39.95 | 2,519,206 | -0.81(-1.99%) |
Jul 06, 2023 | 40.57 | 40.85 | 40.12 | 40.76 | 831,074 | -0.19(-0.46%) |
Jul 05, 2023 | 40.45 | 41.15 | 40.27 | 40.95 | 1,161,957 | +0.28(+0.70%) |
Jul 03, 2023 | 40.47 | 41.03 | 40.32 | 40.67 | 556,745 | +0.25(+0.61%) |
Jun 30, 2023 | 40.78 | 40.80 | 39.94 | 40.42 | 1,724,376 | -0.07(-0.16%) |
Jun 29, 2023 | 39.82 | 40.51 | 39.69 | 40.49 | 776,050 | +0.55(+1.37%) |
Jun 28, 2023 | 40.39 | 40.39 | 39.75 | 39.94 | 1,642,304 | +0.13(+0.33%) |
Jun 27, 2023 | 39.53 | 39.83 | 39.35 | 39.81 | 1,210,923 | +0.32(+0.81%) |
Jun 26, 2023 | 38.99 | 39.58 | 38.89 | 39.49 | 1,000,643 | +0.52(+1.33%) |
Jun 23, 2023 | 39.11 | 39.39 | 38.91 | 38.97 | 1,574,185 | -0.39(-0.98%) |
Jun 22, 2023 | 39.64 | 39.64 | 39.07 | 39.36 | 1,198,413 | -0.10(-0.26%) |
Jun 21, 2023 | 40.01 | 40.01 | 39.35 | 39.46 | 1,303,654 | -0.71(-1.76%) |
Jun 20, 2023 | 40.18 | 40.25 | 39.66 | 40.17 | 1,742,511 | -0.11(-0.28%) |
Jun 16, 2023 | 40.44 | 40.45 | 40.13 | 40.28 | 2,069,211 | +0.03(+0.07%) |
Jun 15, 2023 | 40.22 | 40.31 | 39.78 | 40.25 | 1,310,110 | -2.00(-4.74%) |
May 08, 2023 | 41.98 | 42.37 | 41.93 | 42.26 | 1,036,883 | +0.27(+0.65%) |
May 05, 2023 | 42.03 | 42.47 | 41.64 | 41.98 | 943,525 | +0.18(+0.43%) |
May 04, 2023 | 41.04 | 41.83 | 40.81 | 41.80 | 1,211,721 | +0.77(+1.89%) |
May 03, 2023 | 41.13 | 41.58 | 40.77 | 41.03 | 1,261,152 | +0.19(+0.46%) |
May 02, 2023 | 40.80 | 41.24 | 40.38 | 40.84 | 1,561,806 | -0.03(-0.07%) |
May 01, 2023 | 40.88 | 41.30 | 40.74 | 40.87 | 991,533 | -0.23(-0.55%) |
Apr 28, 2023 | 40.56 | 41.29 | 40.52 | 41.09 | 2,037,173 | +0.59(+1.45%) |
Apr 27, 2023 | 39.58 | 40.69 | 39.56 | 40.51 | 1,144,560 | +0.92(+2.31%) |
Apr 26, 2023 | 40.12 | 40.29 | 39.56 | 39.59 | 1,402,195 | -0.59(-1.46%) |
Apr 25, 2023 | 39.85 | 40.29 | 39.82 | 40.18 | 1,052,713 | +0.19(+0.47%) |
Apr 24, 2023 | 40.33 | 40.47 | 39.68 | 39.99 | 860,479 | -0.27(-0.67%) |
Apr 21, 2023 | 40.33 | 40.44 | 39.86 | 40.26 | 843,241 | +0.06(+0.14%) |
Apr 20, 2023 | 40.25 | 40.36 | 39.92 | 40.21 | 1,006,118 | -0.15(-0.37%) |
Apr 19, 2023 | 39.82 | 40.37 | 39.64 | 40.36 | 869,840 | +0.29(+0.72%) |
Apr 18, 2023 | 40.36 | 40.55 | 39.83 | 40.07 | 986,895 | -0.40(-0.99%) |
Apr 17, 2023 | 39.80 | 40.47 | 39.63 | 40.47 | 1,285,855 | +0.80(+2.02%) |
Apr 14, 2023 | 40.10 | 40.29 | 39.32 | 39.67 | 943,416 | -0.24(-0.61%) |
Apr 13, 2023 | 39.82 | 39.92 | 39.44 | 39.91 | 1,145,859 | -0.02(-0.05%) |
Apr 12, 2023 | 40.59 | 40.72 | 39.82 | 39.93 | 1,008,973 | -0.40(-0.99%) |
Apr 11, 2023 | 40.42 | 40.51 | 40.04 | 40.33 | 755,806 | -0.13(-0.32%) |
Apr 10, 2023 | 40.24 | 40.47 | 40.03 | 40.46 | 629,199 | +0.12(+0.30%) |
Apr 06, 2023 | 40.77 | 40.79 | 40.05 | 40.34 | 923,434 | -0.28(-0.69%) |
Apr 05, 2023 | 40.87 | 40.97 | 40.47 | 40.62 | 803,768 | -0.29(-0.71%) |
Apr 04, 2023 | 40.95 | 41.08 | 40.57 | 40.91 | 1,167,052 | -0.05(-0.11%) |