Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.70 | 58.85 | 56.59 | 56.63 | 13,099,154 | -2.90(-4.87%) |
Jan 30, 2024 | 59.42 | 59.80 | 59.24 | 59.53 | 4,918,886 | -0.19(-0.32%) |
Jan 29, 2024 | 58.42 | 59.75 | 58.23 | 59.72 | 5,903,382 | +1.36(+2.33%) |
Jan 26, 2024 | 58.40 | 58.95 | 58.03 | 58.36 | 9,360,216 | -0.24(-0.41%) |
Jan 25, 2024 | 58.43 | 58.67 | 57.65 | 58.60 | 4,911,847 | +0.92(+1.60%) |
Jan 24, 2024 | 58.54 | 58.90 | 57.57 | 57.68 | 6,099,511 | +0.16(+0.28%) |
Jan 23, 2024 | 57.25 | 57.62 | 56.84 | 57.52 | 4,296,943 | +0.47(+0.82%) |
Jan 22, 2024 | 57.27 | 57.68 | 56.82 | 57.05 | 8,878,140 | +0.32(+0.56%) |
Jan 19, 2024 | 55.06 | 56.81 | 54.83 | 56.73 | 7,730,554 | +2.05(+3.75%) |
Jan 18, 2024 | 53.83 | 54.87 | 53.31 | 54.68 | 7,093,658 | +1.38(+2.59%) |
Jan 17, 2024 | 53.17 | 53.49 | 52.50 | 53.30 | 5,782,108 | -0.96(-1.77%) |
Jan 16, 2024 | 54.36 | 54.83 | 53.61 | 54.26 | 9,827,649 | -0.61(-1.11%) |
Jan 12, 2024 | 55.26 | 55.53 | 54.37 | 54.87 | 5,725,164 | +0.08(+0.15%) |
Jan 11, 2024 | 55.20 | 55.39 | 53.36 | 54.79 | 9,977,135 | -0.14(-0.25%) |
Jan 10, 2024 | 54.10 | 55.22 | 54.01 | 54.93 | 5,328,272 | +0.93(+1.72%) |
Jan 09, 2024 | 53.36 | 54.38 | 53.17 | 54.00 | 10,029,382 | -0.27(-0.50%) |
Jan 08, 2024 | 52.23 | 54.34 | 52.20 | 54.27 | 6,612,583 | +2.17(+4.17%) |
Jan 05, 2024 | 51.92 | 52.91 | 51.59 | 52.10 | 7,855,523 | +0.20(+0.39%) |
Jan 04, 2024 | 52.23 | 53.12 | 51.81 | 51.90 | 5,484,380 | -0.55(-1.05%) |
Jan 03, 2024 | 53.01 | 53.27 | 52.25 | 52.45 | 7,287,408 | -1.30(-2.42%) |
Jan 02, 2024 | 53.63 | 54.13 | 53.04 | 53.75 | 6,531,261 | -0.99(-1.81%) |
Dec 29, 2023 | 55.13 | 55.32 | 54.05 | 54.74 | 5,842,535 | -0.48(-0.87%) |
Dec 28, 2023 | 55.29 | 55.52 | 55.09 | 55.22 | 4,005,017 | -0.01(-0.02%) |
Dec 27, 2023 | 54.88 | 55.29 | 54.69 | 55.23 | 5,414,297 | +0.30(+0.55%) |
Dec 26, 2023 | 54.42 | 55.27 | 54.40 | 54.93 | 2,785,734 | +0.64(+1.18%) |
Dec 22, 2023 | 54.37 | 54.90 | 53.64 | 54.29 | 6,888,478 | +0.30(+0.56%) |
Dec 21, 2023 | 53.54 | 54.09 | 52.69 | 53.99 | 9,184,614 | +1.50(+2.86%) |
Dec 20, 2023 | 54.54 | 55.22 | 52.43 | 52.49 | 7,654,861 | -2.36(-4.30%) |
Dec 19, 2023 | 54.09 | 54.89 | 54.07 | 54.85 | 4,693,497 | +0.94(+1.74%) |
Dec 18, 2023 | 53.56 | 54.24 | 53.52 | 53.91 | 4,969,164 | +0.85(+1.60%) |
Dec 15, 2023 | 53.07 | 53.46 | 52.74 | 53.06 | 6,523,536 | -0.24(-0.45%) |
Dec 14, 2023 | 53.49 | 53.89 | 52.39 | 53.30 | 9,649,969 | +0.47(+0.89%) |
Dec 13, 2023 | 50.89 | 52.94 | 50.75 | 52.84 | 10,663,529 | +2.06(+4.05%) |
Dec 12, 2023 | 49.97 | 50.80 | 49.62 | 50.78 | 6,151,668 | +0.67(+1.33%) |
Dec 11, 2023 | 49.35 | 50.16 | 49.28 | 50.11 | 5,950,393 | +0.57(+1.15%) |
Dec 08, 2023 | 48.65 | 49.71 | 48.58 | 49.54 | 8,661,847 | +0.63(+1.29%) |
Dec 07, 2023 | 48.51 | 49.12 | 48.31 | 48.91 | 4,834,091 | +1.04(+2.17%) |
Dec 06, 2023 | 49.16 | 49.19 | 47.74 | 47.88 | 5,835,511 | -0.61(-1.26%) |
Dec 05, 2023 | 48.03 | 48.79 | 47.94 | 48.48 | 5,182,930 | -0.06(-0.12%) |
Dec 04, 2023 | 48.17 | 48.61 | 47.77 | 48.54 | 8,860,887 | -0.75(-1.52%) |
Dec 01, 2023 | 48.27 | 49.49 | 48.07 | 49.29 | 8,123,298 | +0.82(+1.69%) |
Nov 30, 2023 | 48.19 | 48.58 | 47.51 | 48.47 | 6,583,740 | +0.54(+1.12%) |
Nov 29, 2023 | 48.77 | 49.13 | 47.83 | 47.94 | 4,645,325 | -0.14(-0.29%) |
Nov 28, 2023 | 47.81 | 48.49 | 47.62 | 48.08 | 4,181,246 | +0.11(+0.23%) |
Nov 27, 2023 | 47.99 | 48.27 | 47.83 | 47.97 | 3,646,360 | -0.25(-0.52%) |
Nov 24, 2023 | 48.14 | 48.28 | 48.05 | 48.22 | 1,568,984 | +0.04(+0.08%) |
Nov 22, 2023 | 48.15 | 48.58 | 47.81 | 48.18 | 4,877,555 | +0.55(+1.15%) |
Nov 21, 2023 | 47.61 | 47.77 | 47.24 | 47.63 | 6,658,994 | -0.36(-0.75%) |
Nov 20, 2023 | 46.86 | 48.27 | 46.84 | 47.99 | 4,843,834 | +1.04(+2.21%) |
Nov 17, 2023 | 46.79 | 47.13 | 46.46 | 46.95 | 6,732,978 | +0.18(+0.38%) |
Nov 16, 2023 | 46.45 | 46.87 | 46.12 | 46.77 | 5,911,021 | +0.12(+0.26%) |
Nov 15, 2023 | 46.78 | 47.17 | 46.38 | 46.65 | 6,210,207 | +0.30(+0.65%) |
Nov 14, 2023 | 45.67 | 46.77 | 45.58 | 46.35 | 8,029,129 | +2.52(+5.76%) |
Nov 13, 2023 | 43.56 | 44.16 | 43.31 | 43.82 | 7,262,415 | -0.14(-0.32%) |
Nov 10, 2023 | 42.63 | 44.06 | 42.18 | 43.96 | 7,524,975 | +1.96(+4.66%) |
Nov 09, 2023 | 43.37 | 43.40 | 41.90 | 42.01 | 8,740,298 | -1.07(-2.48%) |
Nov 08, 2023 | 43.16 | 43.33 | 42.38 | 43.08 | 6,131,358 | +0.10(+0.23%) |
Nov 07, 2023 | 42.62 | 43.19 | 42.28 | 42.98 | 5,877,695 | +0.36(+0.84%) |
Nov 06, 2023 | 42.58 | 42.78 | 42.06 | 42.62 | 7,829,421 | +0.27(+0.64%) |
Nov 03, 2023 | 41.94 | 42.83 | 41.89 | 42.35 | 8,441,629 | +1.11(+2.69%) |
Nov 02, 2023 | 40.11 | 41.29 | 40.09 | 41.24 | 9,085,313 | +2.20(+5.62%) |
Nov 01, 2023 | 38.09 | 39.26 | 37.95 | 39.05 | 12,334,541 | +1.21(+3.19%) |
Oct 31, 2023 | 37.30 | 37.93 | 36.79 | 37.84 | 10,347,112 | +0.67(+1.80%) |
Oct 30, 2023 | 36.62 | 37.44 | 36.28 | 37.17 | 10,365,075 | +1.28(+3.56%) |
Oct 27, 2023 | 36.82 | 36.92 | 35.50 | 35.89 | 11,021,091 | -0.52(-1.43%) |
Oct 26, 2023 | 37.45 | 37.69 | 36.14 | 36.41 | 12,202,668 | -1.40(-3.69%) |
Oct 25, 2023 | 39.02 | 39.03 | 37.65 | 37.81 | 9,410,136 | -1.72(-4.34%) |
Oct 24, 2023 | 39.23 | 39.84 | 38.71 | 39.52 | 7,152,745 | +0.86(+2.22%) |
Oct 23, 2023 | 38.39 | 39.75 | 37.93 | 38.67 | 10,590,623 | -0.19(-0.49%) |
Oct 20, 2023 | 40.20 | 40.38 | 38.85 | 38.86 | 10,950,441 | -1.55(-3.83%) |
Oct 19, 2023 | 41.67 | 42.22 | 40.17 | 40.40 | 14,138,878 | -1.14(-2.74%) |
Oct 18, 2023 | 42.71 | 42.99 | 41.18 | 41.54 | 11,191,006 | -1.72(-3.97%) |
Oct 17, 2023 | 42.29 | 43.89 | 42.21 | 43.26 | 10,481,532 | -0.04(-0.09%) |
Oct 16, 2023 | 42.63 | 43.60 | 42.57 | 43.30 | 7,222,484 | +1.30(+3.09%) |
Oct 13, 2023 | 43.06 | 43.43 | 41.49 | 42.00 | 7,606,485 | -0.65(-1.52%) |
Oct 12, 2023 | 43.63 | 43.72 | 41.91 | 42.65 | 8,869,557 | -0.83(-1.90%) |
Oct 11, 2023 | 43.28 | 43.54 | 42.54 | 43.48 | 6,529,896 | +0.55(+1.28%) |
Oct 10, 2023 | 42.51 | 43.73 | 42.36 | 42.93 | 8,342,279 | +0.65(+1.53%) |
Oct 09, 2023 | 40.95 | 42.48 | 40.79 | 42.28 | 6,844,382 | +0.77(+1.85%) |
Oct 06, 2023 | 39.38 | 41.96 | 38.98 | 41.51 | 9,932,002 | +1.41(+3.51%) |
Oct 05, 2023 | 40.07 | 40.34 | 39.16 | 40.10 | 6,150,665 | -0.10(-0.25%) |
Oct 04, 2023 | 39.47 | 40.41 | 39.05 | 40.20 | 8,359,772 | +0.84(+2.13%) |
Oct 03, 2023 | 40.34 | 40.81 | 38.95 | 39.36 | 9,963,387 | -1.68(-4.08%) |
Oct 02, 2023 | 40.82 | 41.39 | 40.21 | 41.04 | 7,616,436 | -0.04(-0.10%) |
Sep 29, 2023 | 42.31 | 42.35 | 40.63 | 41.08 | 8,844,209 | -0.33(-0.80%) |
Sep 28, 2023 | 40.52 | 41.90 | 40.36 | 41.41 | 9,069,778 | +0.66(+1.62%) |
Sep 27, 2023 | 41.06 | 41.20 | 39.65 | 40.75 | 10,141,495 | +0.07(+0.17%) |
Sep 26, 2023 | 41.65 | 41.86 | 40.45 | 40.68 | 8,492,526 | -1.93(-4.52%) |
Sep 25, 2023 | 41.70 | 42.61 | 41.94 | 42.61 | 5,494,341 | +0.55(+1.30%) |
Sep 22, 2023 | 42.68 | 43.17 | 41.97 | 42.06 | 6,070,882 | -0.35(-0.82%) |
Sep 21, 2023 | 43.69 | 43.78 | 42.34 | 42.41 | 7,571,425 | -2.23(-4.99%) |
Sep 20, 2023 | 46.32 | 46.45 | 44.57 | 44.63 | 6,925,890 | -1.31(-2.85%) |
Sep 19, 2023 | 45.91 | 46.11 | 45.06 | 45.94 | 4,242,719 | -0.29(-0.63%) |
Sep 18, 2023 | 46.03 | 46.65 | 45.90 | 46.23 | 3,614,559 | +0.07(+0.15%) |
Sep 15, 2023 | 47.39 | 47.48 | 46.03 | 46.16 | 5,818,441 | -1.75(-3.66%) |
Sep 14, 2023 | 47.54 | 48.14 | 47.09 | 47.92 | 3,713,516 | +1.15(+2.45%) |
Sep 13, 2023 | 46.65 | 47.12 | 46.30 | 46.77 | 4,169,684 | +0.18(+0.39%) |
Sep 12, 2023 | 46.90 | 47.42 | 46.42 | 46.59 | 3,486,480 | -0.82(-1.72%) |
Sep 11, 2023 | 47.34 | 47.51 | 46.79 | 47.41 | 3,866,055 | +0.93(+1.99%) |
Sep 08, 2023 | 46.33 | 47.01 | 46.20 | 46.48 | 4,261,838 | +0.16(+0.34%) |
Sep 07, 2023 | 45.76 | 46.52 | 45.66 | 46.32 | 4,511,069 | -0.48(-1.02%) |
Sep 06, 2023 | 47.48 | 47.52 | 46.02 | 46.80 | 5,801,450 | -1.00(-2.09%) |
Sep 05, 2023 | 48.30 | 48.36 | 47.76 | 47.80 | 3,252,721 | -0.61(-1.26%) |
Sep 01, 2023 | 49.09 | 49.22 | 47.96 | 48.41 | 4,595,620 | +0.24(+0.50%) |
Aug 31, 2023 | 48.61 | 48.98 | 48.12 | 48.17 | 4,153,543 | -0.30(-0.62%) |
Aug 30, 2023 | 48.01 | 48.66 | 47.72 | 48.47 | 4,707,184 | +0.61(+1.27%) |
Aug 29, 2023 | 45.85 | 47.96 | 45.80 | 47.86 | 6,479,707 | +1.96(+4.28%) |
Aug 28, 2023 | 45.73 | 46.09 | 45.32 | 45.89 | 4,973,479 | +0.83(+1.84%) |
Aug 25, 2023 | 44.66 | 45.47 | 43.55 | 45.07 | 9,826,939 | +0.91(+2.05%) |
Aug 24, 2023 | 46.59 | 46.74 | 44.13 | 44.16 | 7,561,100 | -1.90(-4.13%) |
Aug 23, 2023 | 44.96 | 46.30 | 44.92 | 46.06 | 6,328,087 | +1.43(+3.19%) |
Aug 22, 2023 | 45.57 | 45.58 | 44.45 | 44.64 | 5,232,223 | -0.39(-0.86%) |
Aug 21, 2023 | 44.45 | 45.25 | 43.79 | 45.03 | 5,276,217 | +0.88(+1.99%) |
Aug 18, 2023 | 43.21 | 44.49 | 43.11 | 44.15 | 6,476,947 | +0.02(+0.05%) |
Aug 17, 2023 | 45.61 | 45.71 | 43.96 | 44.13 | 6,638,761 | -1.06(-2.34%) |
Aug 16, 2023 | 46.09 | 46.63 | 45.18 | 45.19 | 6,480,182 | -1.10(-2.37%) |
Aug 15, 2023 | 47.30 | 47.44 | 46.05 | 46.28 | 7,043,144 | -1.61(-3.37%) |
Aug 14, 2023 | 46.86 | 47.93 | 46.75 | 47.90 | 4,624,396 | +0.73(+1.54%) |
Aug 11, 2023 | 46.63 | 47.50 | 46.44 | 47.17 | 6,779,372 | -0.09(-0.19%) |
Aug 10, 2023 | 48.01 | 49.11 | 46.89 | 47.26 | 12,217,348 | -0.01(-0.02%) |
Aug 09, 2023 | 48.35 | 48.38 | 47.02 | 47.27 | 5,822,768 | -0.97(-2.00%) |
Aug 08, 2023 | 48.02 | 48.41 | 47.13 | 48.24 | 6,281,359 | -0.66(-1.35%) |
Aug 07, 2023 | 48.27 | 48.96 | 48.04 | 48.89 | 4,896,706 | +1.21(+2.53%) |
Aug 04, 2023 | 48.93 | 49.65 | 47.51 | 47.69 | 7,688,262 | -0.68(-1.40%) |
Aug 03, 2023 | 48.09 | 48.98 | 47.88 | 48.37 | 5,789,326 | -0.48(-0.98%) |
Aug 02, 2023 | 49.86 | 49.96 | 48.56 | 48.84 | 7,277,235 | -2.11(-4.15%) |
Aug 01, 2023 | 50.91 | 51.23 | 50.65 | 50.96 | 3,778,411 | -0.49(-0.95%) |
Jul 31, 2023 | 51.33 | 51.56 | 50.86 | 51.45 | 4,192,527 | +0.29(+0.56%) |
Jul 28, 2023 | 50.80 | 51.45 | 50.56 | 51.16 | 4,988,628 | +1.43(+2.87%) |
Jul 27, 2023 | 51.89 | 52.04 | 49.41 | 49.73 | 6,984,062 | -1.03(-2.02%) |
Jul 26, 2023 | 50.44 | 51.27 | 50.06 | 50.76 | 5,692,020 | -0.02(-0.04%) |
Jul 25, 2023 | 50.24 | 51.20 | 50.24 | 50.78 | 3,716,109 | +0.39(+0.77%) |
Jul 24, 2023 | 50.11 | 50.65 | 49.91 | 50.39 | 3,753,349 | +0.65(+1.30%) |
Jul 21, 2023 | 50.34 | 50.39 | 49.72 | 49.74 | 4,497,408 | -0.02(-0.04%) |
Jul 20, 2023 | 50.40 | 50.73 | 49.51 | 49.76 | 6,104,734 | -1.03(-2.02%) |
Jul 19, 2023 | 50.75 | 51.22 | 50.53 | 50.79 | 5,180,180 | +0.29(+0.57%) |
Jul 18, 2023 | 49.27 | 50.72 | 49.13 | 50.50 | 4,756,215 | +1.11(+2.24%) |
Jul 17, 2023 | 48.81 | 49.76 | 48.81 | 49.39 | 3,393,292 | +0.50(+1.02%) |
Jul 14, 2023 | 49.31 | 49.60 | 48.65 | 48.89 | 6,073,249 | -0.12(-0.24%) |
Jul 13, 2023 | 48.51 | 49.29 | 48.36 | 49.01 | 4,280,285 | +1.11(+2.31%) |
Jul 12, 2023 | 48.07 | 48.40 | 47.58 | 47.91 | 6,688,921 | +1.07(+2.28%) |
Jul 11, 2023 | 46.18 | 46.97 | 45.87 | 46.84 | 5,101,273 | +0.89(+1.93%) |
Jul 10, 2023 | 45.48 | 46.01 | 45.30 | 45.95 | 4,301,082 | +0.34(+0.74%) |
Jul 07, 2023 | 45.63 | 46.90 | 45.55 | 45.62 | 5,714,716 | -0.40(-0.87%) |
Jul 06, 2023 | 45.89 | 46.12 | 45.15 | 46.01 | 5,865,340 | -1.14(-2.41%) |
Jul 05, 2023 | 46.75 | 47.38 | 46.74 | 47.15 | 3,984,651 | -0.28(-0.59%) |
Jul 03, 2023 | 47.11 | 47.46 | 47.00 | 47.43 | 2,331,861 | +0.21(+0.44%) |
Jun 30, 2023 | 46.64 | 47.54 | 46.55 | 47.22 | 5,460,122 | +1.58(+3.47%) |
Jun 29, 2023 | 45.00 | 45.69 | 44.85 | 45.63 | 5,876,561 | +0.49(+1.08%) |
Jun 28, 2023 | 44.72 | 45.48 | 44.54 | 45.15 | 6,288,191 | +0.07(+0.15%) |
Jun 27, 2023 | 43.96 | 45.30 | 43.80 | 45.08 | 5,291,232 | +1.39(+3.17%) |
Jun 26, 2023 | 44.06 | 44.65 | 43.60 | 43.69 | 5,151,842 | -0.57(-1.28%) |
Jun 23, 2023 | 44.15 | 44.81 | 44.01 | 44.26 | 6,298,268 | -1.02(-2.25%) |
Jun 22, 2023 | 44.51 | 45.31 | 44.37 | 45.28 | 4,847,143 | +0.43(+0.96%) |
Jun 21, 2023 | 45.23 | 45.47 | 44.65 | 44.85 | 5,925,646 | -0.74(-1.63%) |
Jun 20, 2023 | 45.63 | 45.93 | 44.87 | 45.59 | 5,298,677 | -0.73(-1.57%) |
Jun 16, 2023 | 47.44 | 47.47 | 46.14 | 46.31 | 6,573,313 | -0.46(-0.98%) |
Jun 15, 2023 | 44.86 | 47.18 | 44.80 | 46.77 | 7,496,929 | +1.63(+3.61%) |
Jun 14, 2023 | 45.11 | 45.74 | 44.05 | 45.14 | 9,244,163 | +0.12(+0.26%) |
Jun 13, 2023 | 44.63 | 45.21 | 44.40 | 45.02 | 6,729,965 | +0.88(+2.00%) |
Jun 12, 2023 | 43.28 | 44.17 | 43.06 | 44.14 | 4,618,393 | +1.16(+2.70%) |
Jun 09, 2023 | 43.03 | 43.62 | 42.69 | 42.98 | 5,985,005 | +0.19(+0.44%) |
Jun 08, 2023 | 42.04 | 42.91 | 41.80 | 42.79 | 4,411,318 | +0.73(+1.72%) |
Jun 07, 2023 | 42.64 | 42.97 | 41.92 | 42.06 | 6,981,617 | -0.44(-1.03%) |
Jun 06, 2023 | 42.11 | 42.68 | 41.91 | 42.50 | 4,838,374 | +0.28(+0.66%) |
Jun 05, 2023 | 42.61 | 42.99 | 42.02 | 42.22 | 6,182,769 | -0.29(-0.68%) |
Jun 02, 2023 | 41.53 | 42.75 | 41.36 | 42.51 | 9,300,869 | +1.77(+4.34%) |
Jun 01, 2023 | 39.69 | 41.06 | 39.31 | 40.74 | 6,836,057 | +1.10(+2.78%) |
May 31, 2023 | 39.78 | 40.06 | 39.19 | 39.64 | 7,883,283 | -0.70(-1.72%) |
May 30, 2023 | 40.87 | 41.03 | 39.93 | 40.33 | 6,808,783 | +0.02(+0.05%) |
May 26, 2023 | 38.98 | 40.52 | 38.98 | 40.31 | 7,380,370 | +1.53(+3.94%) |
May 25, 2023 | 38.83 | 39.23 | 38.20 | 38.78 | 7,218,856 | +0.89(+2.36%) |
May 24, 2023 | 38.26 | 38.36 | 37.54 | 37.89 | 9,019,527 | -0.86(-2.23%) |
May 23, 2023 | 39.62 | 39.90 | 38.62 | 38.75 | 6,469,958 | -1.32(-3.30%) |
May 22, 2023 | 40.08 | 40.56 | 39.70 | 40.08 | 5,142,682 | +0.00(+0.00%) |
May 19, 2023 | 40.51 | 40.67 | 39.71 | 40.08 | 7,140,648 | -0.20(-0.49%) |
May 18, 2023 | 39.05 | 40.38 | 38.97 | 40.27 | 7,883,362 | +1.13(+2.89%) |
May 17, 2023 | 38.37 | 39.34 | 37.89 | 39.14 | 7,195,951 | +1.34(+3.55%) |
May 16, 2023 | 38.26 | 38.52 | 37.80 | 37.80 | 6,120,216 | -0.77(-2.01%) |
May 15, 2023 | 38.39 | 38.70 | 37.82 | 38.58 | 5,143,659 | +0.35(+0.91%) |
May 12, 2023 | 38.72 | 38.78 | 37.49 | 38.23 | 7,102,374 | -0.15(-0.39%) |
May 11, 2023 | 38.33 | 38.45 | 37.76 | 38.38 | 7,292,474 | -0.23(-0.59%) |
May 10, 2023 | 38.91 | 39.08 | 37.50 | 38.61 | 10,359,507 | +0.52(+1.36%) |
May 09, 2023 | 38.13 | 38.41 | 38.01 | 38.09 | 4,893,313 | -0.53(-1.36%) |
May 08, 2023 | 38.66 | 38.74 | 38.20 | 38.62 | 4,821,831 | +0.05(+0.13%) |
May 05, 2023 | 37.60 | 38.88 | 37.52 | 38.57 | 8,273,497 | +1.98(+5.40%) |
May 04, 2023 | 37.05 | 37.15 | 36.19 | 36.59 | 10,504,021 | -0.82(-2.20%) |
May 03, 2023 | 38.34 | 39.03 | 37.33 | 37.41 | 12,088,336 | -0.81(-2.13%) |
May 02, 2023 | 39.34 | 39.34 | 37.34 | 38.23 | 11,006,274 | -1.33(-3.37%) |
May 01, 2023 | 39.55 | 40.16 | 39.48 | 39.56 | 5,016,897 | -0.14(-0.35%) |
Apr 28, 2023 | 38.46 | 39.70 | 38.43 | 39.70 | 8,435,532 | +1.01(+2.62%) |
Apr 27, 2023 | 37.24 | 38.78 | 37.18 | 38.69 | 8,098,259 | +2.12(+5.79%) |
Apr 26, 2023 | 37.23 | 37.51 | 36.40 | 36.57 | 8,129,380 | -0.48(-1.29%) |
Apr 25, 2023 | 38.34 | 38.48 | 37.04 | 37.05 | 9,060,777 | -1.88(-4.82%) |
Apr 24, 2023 | 38.74 | 39.03 | 38.34 | 38.92 | 4,988,250 | +0.12(+0.31%) |
Apr 21, 2023 | 38.79 | 38.93 | 38.23 | 38.80 | 6,930,518 | +0.09(+0.23%) |
Apr 20, 2023 | 38.53 | 39.24 | 38.27 | 38.71 | 6,937,302 | -0.70(-1.76%) |
Apr 19, 2023 | 38.87 | 39.67 | 38.85 | 39.41 | 6,395,648 | -0.04(-0.10%) |
Apr 18, 2023 | 39.84 | 39.87 | 39.02 | 39.45 | 7,450,083 | +0.08(+0.20%) |
Apr 17, 2023 | 38.95 | 39.39 | 38.57 | 39.37 | 6,399,225 | +0.39(+0.99%) |
Apr 14, 2023 | 39.06 | 39.73 | 38.29 | 38.98 | 8,686,430 | -0.27(-0.68%) |
Apr 13, 2023 | 38.10 | 39.37 | 37.95 | 39.25 | 7,534,172 | +1.42(+3.76%) |
Apr 12, 2023 | 38.88 | 38.95 | 37.63 | 37.83 | 11,213,717 | -0.44(-1.14%) |
Apr 11, 2023 | 38.42 | 38.69 | 38.07 | 38.27 | 5,871,544 | +0.00(+0.00%) |
Apr 10, 2023 | 37.41 | 38.29 | 37.24 | 38.27 | 7,061,938 | +0.11(+0.29%) |
Apr 06, 2023 | 37.49 | 38.24 | 37.19 | 38.16 | 7,239,490 | +0.42(+1.11%) |
Apr 05, 2023 | 37.81 | 38.02 | 37.25 | 37.74 | 8,857,762 | -0.35(-0.91%) |
Apr 04, 2023 | 38.93 | 38.99 | 37.68 | 38.09 | 8,357,585 | -0.63(-1.62%) |
Apr 03, 2023 | 38.16 | 38.85 | 38.03 | 38.71 | 11,749,714 | +0.40(+1.04%) |
Mar 31, 2023 | 37.04 | 38.39 | 37.01 | 38.32 | 10,838,370 | +1.54(+4.19%) |
Mar 30, 2023 | 36.91 | 36.95 | 36.24 | 36.78 | 8,408,339 | +0.62(+1.70%) |
Mar 29, 2023 | 35.79 | 36.24 | 35.48 | 36.16 | 8,197,197 | +1.48(+4.27%) |
Mar 28, 2023 | 34.73 | 34.91 | 34.17 | 34.68 | 8,856,495 | -0.23(-0.65%) |
Mar 27, 2023 | 35.37 | 35.56 | 34.68 | 34.91 | 10,819,072 | +0.17(+0.49%) |
Mar 24, 2023 | 33.74 | 34.77 | 33.08 | 34.74 | 13,387,303 | +0.67(+1.95%) |
Mar 23, 2023 | 34.58 | 35.66 | 33.36 | 34.08 | 16,549,498 | +0.22(+0.65%) |
Mar 22, 2023 | 35.63 | 36.61 | 33.82 | 33.86 | 12,343,142 | -1.79(-5.01%) |
Mar 21, 2023 | 35.23 | 35.80 | 34.80 | 35.64 | 10,123,765 | +1.32(+3.84%) |
Mar 20, 2023 | 33.55 | 34.43 | 33.38 | 34.32 | 10,783,140 | +0.91(+2.73%) |
Mar 17, 2023 | 34.23 | 34.53 | 33.00 | 33.41 | 14,828,749 | -1.17(-3.38%) |
Mar 16, 2023 | 32.25 | 34.66 | 32.10 | 34.58 | 16,623,465 | +1.68(+5.09%) |
Mar 15, 2023 | 32.00 | 32.95 | 31.47 | 32.91 | 21,181,786 | -0.63(-1.89%) |
Mar 14, 2023 | 33.24 | 33.96 | 32.36 | 33.54 | 14,593,918 | +1.63(+5.09%) |
Mar 13, 2023 | 31.09 | 33.22 | 30.81 | 31.92 | 21,836,908 | -0.22(-0.68%) |
Mar 10, 2023 | 33.41 | 33.98 | 31.70 | 32.13 | 28,071,486 | -1.46(-4.34%) |
Mar 09, 2023 | 35.76 | 36.24 | 33.30 | 33.59 | 15,774,096 | -2.00(-5.62%) |
Mar 08, 2023 | 35.45 | 35.79 | 34.96 | 35.59 | 10,449,190 | +0.16(+0.45%) |
Mar 07, 2023 | 37.11 | 37.20 | 35.25 | 35.43 | 13,781,807 | -1.71(-4.62%) |
Mar 06, 2023 | 37.32 | 37.97 | 37.02 | 37.15 | 8,048,263 | +0.11(+0.29%) |
Mar 03, 2023 | 35.89 | 37.15 | 35.70 | 37.04 | 12,689,571 | +1.68(+4.74%) |
Mar 02, 2023 | 34.02 | 35.61 | 33.95 | 35.37 | 12,102,118 | +0.75(+2.18%) |
Mar 01, 2023 | 34.79 | 35.13 | 34.24 | 34.61 | 10,240,252 | -0.41(-1.16%) |
Feb 28, 2023 | 35.30 | 35.83 | 35.00 | 35.02 | 8,782,079 | -0.40(-1.12%) |
Feb 27, 2023 | 36.02 | 36.38 | 35.18 | 35.41 | 8,599,837 | +0.34(+0.96%) |
Feb 24, 2023 | 34.81 | 35.32 | 34.34 | 35.08 | 13,219,526 | -1.17(-3.23%) |
Feb 23, 2023 | 36.52 | 36.67 | 35.08 | 36.25 | 14,337,394 | +0.50(+1.39%) |
Feb 22, 2023 | 36.01 | 36.43 | 35.32 | 35.75 | 14,975,029 | -0.16(-0.44%) |
Feb 21, 2023 | 37.02 | 37.30 | 35.80 | 35.91 | 9,948,302 | -2.29(-5.99%) |
Feb 17, 2023 | 37.86 | 38.27 | 37.30 | 38.20 | 9,980,632 | -0.32(-0.82%) |
Feb 16, 2023 | 38.67 | 39.85 | 38.48 | 38.52 | 13,081,097 | -1.68(-4.19%) |
Feb 15, 2023 | 39.17 | 40.25 | 38.92 | 40.20 | 7,707,955 | +0.37(+0.92%) |
Feb 14, 2023 | 39.46 | 40.54 | 38.64 | 39.84 | 18,635,280 | -0.06(-0.15%) |
Feb 13, 2023 | 38.77 | 39.94 | 38.62 | 39.89 | 10,189,315 | +1.35(+3.50%) |
Feb 10, 2023 | 37.95 | 38.69 | 37.72 | 38.55 | 9,396,982 | +0.21(+0.54%) |
Feb 09, 2023 | 40.44 | 40.46 | 37.95 | 38.34 | 11,405,507 | -1.06(-2.69%) |
Feb 08, 2023 | 40.13 | 40.53 | 39.17 | 39.40 | 11,198,695 | -1.34(-3.28%) |
Feb 07, 2023 | 38.91 | 41.09 | 38.54 | 40.74 | 15,187,043 | +1.50(+3.81%) |
Feb 06, 2023 | 39.20 | 39.63 | 38.71 | 39.24 | 9,743,668 | -0.70(-1.76%) |
Feb 03, 2023 | 39.73 | 41.32 | 39.57 | 39.94 | 16,167,890 | -1.32(-3.19%) |
Feb 02, 2023 | 40.74 | 41.71 | 40.14 | 41.26 | 14,469,769 | +1.70(+4.31%) |