Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.08 | 34.52 | 33.62 | 33.67 | 2,368,326 | -0.52(-1.51%) |
Jan 30, 2024 | 34.11 | 34.67 | 33.88 | 34.19 | 2,278,158 | +0.15(+0.44%) |
Jan 29, 2024 | 33.64 | 34.16 | 33.40 | 34.04 | 1,969,625 | +0.13(+0.38%) |
Jan 26, 2024 | 33.77 | 34.46 | 33.66 | 33.91 | 2,115,023 | +0.35(+1.04%) |
Jan 25, 2024 | 33.22 | 33.58 | 33.00 | 33.57 | 1,743,123 | +0.52(+1.56%) |
Jan 24, 2024 | 33.46 | 33.50 | 32.92 | 33.05 | 2,065,574 | -0.18(-0.54%) |
Jan 23, 2024 | 33.54 | 33.69 | 32.94 | 33.23 | 2,208,222 | +0.23(+0.69%) |
Jan 22, 2024 | 32.86 | 33.13 | 32.62 | 33.00 | 2,480,326 | +0.35(+1.06%) |
Jan 19, 2024 | 32.37 | 32.66 | 32.13 | 32.65 | 2,235,803 | +0.12(+0.37%) |
Jan 18, 2024 | 32.78 | 32.78 | 32.02 | 32.53 | 1,797,156 | +0.04(+0.12%) |
Jan 17, 2024 | 32.40 | 32.72 | 32.24 | 32.49 | 2,830,110 | -0.40(-1.21%) |
Jan 16, 2024 | 32.35 | 32.93 | 32.19 | 32.89 | 2,956,337 | +0.32(+0.98%) |
Jan 12, 2024 | 33.95 | 33.95 | 32.29 | 32.57 | 3,086,524 | -1.27(-3.76%) |
Jan 11, 2024 | 33.62 | 33.86 | 33.34 | 33.84 | 2,094,649 | +0.18(+0.53%) |
Jan 10, 2024 | 33.74 | 33.75 | 33.32 | 33.66 | 5,158,820 | -0.08(-0.24%) |
Jan 09, 2024 | 34.39 | 34.57 | 33.58 | 33.74 | 3,112,740 | -1.11(-3.19%) |
Jan 08, 2024 | 34.57 | 35.00 | 34.37 | 34.86 | 2,097,917 | +0.10(+0.29%) |
Jan 05, 2024 | 34.33 | 35.26 | 34.20 | 34.76 | 2,302,067 | +0.68(+1.98%) |
Jan 04, 2024 | 33.18 | 34.37 | 33.08 | 34.08 | 2,917,995 | +0.28(+0.82%) |
Jan 03, 2024 | 34.78 | 35.06 | 33.66 | 33.80 | 2,370,643 | -1.90(-5.31%) |
Jan 02, 2024 | 35.40 | 36.17 | 35.40 | 35.70 | 1,970,852 | +0.09(+0.25%) |
Dec 29, 2023 | 35.72 | 35.95 | 35.56 | 35.61 | 1,493,384 | -0.14(-0.39%) |
Dec 28, 2023 | 35.64 | 35.89 | 35.45 | 35.75 | 1,358,674 | +0.15(+0.42%) |
Dec 27, 2023 | 35.76 | 35.92 | 35.53 | 35.60 | 1,932,360 | -0.16(-0.44%) |
Dec 26, 2023 | 35.82 | 35.91 | 35.54 | 35.76 | 1,204,149 | +0.17(+0.47%) |
Dec 22, 2023 | 35.61 | 36.00 | 35.47 | 35.59 | 1,564,577 | -0.08(-0.22%) |
Dec 21, 2023 | 35.03 | 35.94 | 34.87 | 35.67 | 2,143,083 | +0.99(+2.86%) |
Dec 20, 2023 | 35.02 | 35.80 | 34.66 | 34.68 | 2,783,785 | -0.45(-1.27%) |
Dec 19, 2023 | 34.74 | 35.19 | 34.59 | 35.12 | 2,217,795 | +0.63(+1.81%) |
Dec 18, 2023 | 34.92 | 34.96 | 34.32 | 34.50 | 1,945,814 | -0.13(-0.37%) |
Dec 15, 2023 | 35.51 | 35.67 | 34.52 | 34.63 | 4,085,059 | -0.96(-2.71%) |
Dec 14, 2023 | 33.81 | 35.64 | 33.76 | 35.59 | 4,549,288 | +2.34(+7.05%) |
Dec 13, 2023 | 32.58 | 33.27 | 32.13 | 33.25 | 3,256,727 | +0.53(+1.61%) |
Dec 12, 2023 | 32.84 | 33.01 | 32.59 | 32.72 | 1,990,374 | -0.33(-0.99%) |
Dec 11, 2023 | 32.58 | 33.35 | 32.51 | 33.05 | 2,343,088 | +0.37(+1.12%) |
Dec 08, 2023 | 32.78 | 33.26 | 32.66 | 32.68 | 3,039,357 | -0.14(-0.42%) |
Dec 07, 2023 | 32.53 | 33.10 | 32.41 | 32.82 | 3,881,015 | +0.31(+0.95%) |
Dec 06, 2023 | 33.10 | 33.39 | 32.41 | 32.51 | 2,735,561 | -0.25(-0.76%) |
Dec 05, 2023 | 33.64 | 33.71 | 32.50 | 32.76 | 2,631,231 | -1.33(-3.90%) |
Dec 04, 2023 | 33.55 | 34.46 | 33.41 | 34.09 | 3,579,854 | +0.37(+1.09%) |
Dec 01, 2023 | 33.54 | 33.88 | 33.13 | 33.72 | 2,928,155 | +0.26(+0.77%) |
Nov 30, 2023 | 33.97 | 34.02 | 33.10 | 33.47 | 5,122,657 | -0.36(-1.06%) |
Nov 29, 2023 | 34.04 | 34.22 | 33.61 | 33.82 | 2,614,975 | +0.48(+1.43%) |
Nov 28, 2023 | 33.82 | 33.91 | 33.32 | 33.35 | 2,241,596 | -0.52(-1.55%) |
Nov 27, 2023 | 33.80 | 34.20 | 33.70 | 33.87 | 2,219,194 | -0.13(-0.38%) |
Nov 24, 2023 | 34.43 | 34.53 | 33.97 | 34.00 | 907,938 | -0.27(-0.78%) |
Nov 22, 2023 | 33.96 | 34.35 | 33.77 | 34.27 | 2,439,870 | +0.58(+1.73%) |
Nov 21, 2023 | 33.87 | 34.26 | 33.66 | 33.69 | 2,085,805 | -0.50(-1.45%) |
Nov 20, 2023 | 33.98 | 34.45 | 33.86 | 34.18 | 2,312,305 | +0.10(+0.29%) |
Nov 17, 2023 | 33.84 | 34.25 | 33.64 | 34.08 | 2,033,595 | +0.59(+1.77%) |
Nov 16, 2023 | 33.95 | 34.50 | 33.11 | 33.49 | 3,441,107 | -0.31(-0.91%) |
Nov 15, 2023 | 33.20 | 33.87 | 33.18 | 33.79 | 2,957,491 | +0.60(+1.82%) |
Nov 14, 2023 | 33.09 | 33.69 | 33.09 | 33.19 | 2,988,360 | +0.99(+3.08%) |
Nov 13, 2023 | 31.96 | 32.23 | 31.78 | 32.20 | 2,443,297 | +0.15(+0.46%) |
Nov 10, 2023 | 31.66 | 32.23 | 31.36 | 32.05 | 2,394,582 | +0.35(+1.09%) |
Nov 09, 2023 | 32.04 | 32.39 | 31.67 | 31.70 | 2,635,637 | -0.34(-1.05%) |
Nov 08, 2023 | 32.35 | 32.49 | 31.84 | 32.04 | 2,306,693 | -0.27(-0.83%) |
Nov 07, 2023 | 32.22 | 32.47 | 31.71 | 32.31 | 2,923,222 | -0.20(-0.61%) |
Nov 06, 2023 | 33.13 | 33.23 | 32.46 | 32.51 | 3,302,885 | -0.52(-1.59%) |
Nov 03, 2023 | 32.26 | 33.03 | 31.74 | 33.03 | 5,554,267 | +1.09(+3.41%) |
Nov 02, 2023 | 32.69 | 34.57 | 31.32 | 31.94 | 8,006,745 | -4.80(-13.07%) |
Nov 01, 2023 | 36.68 | 36.75 | 36.11 | 36.74 | 2,256,820 | +0.21(+0.57%) |
Oct 31, 2023 | 36.35 | 37.04 | 36.30 | 36.54 | 2,592,653 | +0.19(+0.52%) |
Oct 30, 2023 | 37.00 | 37.20 | 36.03 | 36.35 | 3,044,778 | +0.03(+0.08%) |
Oct 27, 2023 | 37.86 | 38.03 | 36.25 | 36.32 | 3,359,186 | -1.56(-4.13%) |
Oct 26, 2023 | 38.21 | 38.71 | 37.70 | 37.88 | 2,113,622 | +0.13(+0.34%) |
Oct 25, 2023 | 37.80 | 38.12 | 37.47 | 37.75 | 1,355,929 | -0.27(-0.70%) |
Oct 24, 2023 | 37.90 | 38.47 | 37.62 | 38.02 | 2,050,743 | +0.17(+0.44%) |
Oct 23, 2023 | 38.00 | 38.40 | 37.73 | 37.85 | 1,589,902 | -0.38(-0.98%) |
Oct 20, 2023 | 37.95 | 38.48 | 37.77 | 38.23 | 2,610,997 | +0.49(+1.31%) |
Oct 19, 2023 | 38.14 | 38.32 | 37.53 | 37.73 | 1,499,492 | -0.39(-1.01%) |
Oct 18, 2023 | 38.69 | 39.06 | 38.02 | 38.12 | 1,094,799 | -0.96(-2.46%) |
Oct 17, 2023 | 38.63 | 39.58 | 38.63 | 39.08 | 1,454,001 | +0.01(+0.03%) |
Oct 16, 2023 | 38.70 | 39.13 | 38.70 | 39.07 | 1,407,669 | +0.75(+1.96%) |
Oct 13, 2023 | 38.88 | 39.11 | 38.20 | 38.32 | 1,408,854 | -0.54(-1.40%) |
Oct 12, 2023 | 39.21 | 39.43 | 38.50 | 38.86 | 1,829,193 | -0.71(-1.80%) |
Oct 11, 2023 | 39.47 | 39.91 | 39.09 | 39.58 | 1,163,319 | +0.21(+0.53%) |
Oct 10, 2023 | 39.37 | 39.83 | 39.21 | 39.37 | 1,553,536 | +0.29(+0.73%) |
Oct 09, 2023 | 38.97 | 39.29 | 38.38 | 39.08 | 1,631,450 | -0.41(-1.03%) |
Oct 06, 2023 | 38.13 | 40.36 | 37.84 | 39.49 | 3,229,369 | +1.21(+3.16%) |
Oct 05, 2023 | 38.59 | 38.93 | 37.85 | 38.28 | 1,963,224 | -0.55(-1.43%) |
Oct 04, 2023 | 38.35 | 38.88 | 38.10 | 38.83 | 1,576,934 | +0.35(+0.90%) |
Oct 03, 2023 | 39.11 | 39.24 | 38.32 | 38.49 | 1,980,924 | -0.98(-2.48%) |
Oct 02, 2023 | 39.89 | 40.28 | 39.13 | 39.47 | 1,300,451 | -0.50(-1.26%) |
Sep 29, 2023 | 40.58 | 40.65 | 39.83 | 39.97 | 1,461,908 | -0.32(-0.79%) |
Sep 28, 2023 | 39.27 | 40.48 | 39.13 | 40.29 | 1,351,181 | +0.88(+2.24%) |
Sep 27, 2023 | 39.82 | 39.89 | 39.13 | 39.41 | 1,640,720 | -0.06(-0.15%) |
Sep 26, 2023 | 40.53 | 40.77 | 39.43 | 39.47 | 1,518,590 | -1.41(-3.44%) |
Sep 25, 2023 | 40.05 | 41.06 | 40.77 | 40.87 | 1,320,678 | +0.51(+1.28%) |
Sep 22, 2023 | 39.71 | 40.89 | 39.71 | 40.36 | 2,113,969 | +0.65(+1.65%) |
Sep 21, 2023 | 40.28 | 40.28 | 39.62 | 39.71 | 1,846,820 | -1.07(-2.62%) |
Sep 20, 2023 | 41.20 | 41.85 | 40.68 | 40.77 | 1,880,918 | -0.05(-0.12%) |
Sep 19, 2023 | 40.59 | 41.03 | 40.20 | 40.82 | 2,605,559 | +0.33(+0.81%) |
Sep 18, 2023 | 40.27 | 40.65 | 39.88 | 40.50 | 2,329,267 | -0.15(-0.37%) |
Sep 15, 2023 | 39.94 | 40.89 | 39.91 | 40.65 | 3,853,225 | +0.70(+1.76%) |
Sep 14, 2023 | 40.23 | 40.58 | 39.37 | 39.94 | 3,108,342 | -0.07(-0.17%) |
Sep 13, 2023 | 41.25 | 41.35 | 39.82 | 40.01 | 2,849,565 | -0.92(-2.25%) |
Sep 12, 2023 | 39.69 | 41.25 | 39.69 | 40.93 | 2,377,830 | +1.16(+2.91%) |
Sep 11, 2023 | 40.21 | 40.24 | 39.66 | 39.77 | 1,384,421 | +0.14(+0.35%) |
Sep 08, 2023 | 39.47 | 39.90 | 39.31 | 39.64 | 1,287,407 | +0.28(+0.70%) |
Sep 07, 2023 | 39.59 | 39.95 | 39.11 | 39.36 | 1,662,768 | -0.74(-1.85%) |
Sep 06, 2023 | 40.13 | 41.04 | 39.94 | 40.10 | 1,509,988 | -0.05(-0.12%) |
Sep 05, 2023 | 40.57 | 40.62 | 40.10 | 40.15 | 1,550,944 | -0.73(-1.79%) |
Sep 01, 2023 | 40.41 | 41.06 | 40.36 | 40.88 | 1,362,513 | +0.53(+1.33%) |
Aug 31, 2023 | 40.20 | 41.14 | 40.12 | 40.35 | 2,897,228 | +0.17(+0.42%) |
Aug 30, 2023 | 40.16 | 40.47 | 40.06 | 40.18 | 1,065,915 | -0.05(-0.12%) |
Aug 29, 2023 | 39.77 | 40.26 | 39.62 | 40.23 | 1,503,706 | +0.36(+0.89%) |
Aug 28, 2023 | 39.83 | 40.11 | 39.64 | 39.87 | 1,188,852 | +0.47(+1.20%) |
Aug 25, 2023 | 39.39 | 39.86 | 38.79 | 39.40 | 1,115,953 | +0.21(+0.53%) |
Aug 24, 2023 | 39.03 | 39.40 | 38.81 | 39.19 | 1,422,753 | -0.15(-0.38%) |
Aug 23, 2023 | 38.77 | 39.45 | 38.69 | 39.34 | 1,258,405 | +0.39(+1.01%) |
Aug 22, 2023 | 39.47 | 39.52 | 38.84 | 38.95 | 1,803,031 | -0.42(-1.08%) |
Aug 21, 2023 | 39.50 | 39.68 | 39.00 | 39.37 | 1,320,344 | +0.23(+0.58%) |
Aug 18, 2023 | 38.53 | 39.24 | 38.38 | 39.14 | 1,593,650 | +0.21(+0.53%) |
Aug 17, 2023 | 39.43 | 39.55 | 38.78 | 38.94 | 1,782,785 | -0.41(-1.05%) |
Aug 16, 2023 | 39.83 | 40.16 | 38.99 | 39.35 | 3,468,634 | -0.90(-2.23%) |
Aug 15, 2023 | 40.26 | 40.47 | 39.97 | 40.25 | 1,956,936 | -0.52(-1.28%) |
Aug 14, 2023 | 39.96 | 40.82 | 39.70 | 40.77 | 1,831,572 | +0.52(+1.30%) |
Aug 11, 2023 | 40.75 | 40.94 | 39.92 | 40.25 | 1,868,026 | -0.70(-1.71%) |
Aug 10, 2023 | 41.79 | 42.01 | 40.76 | 40.95 | 1,879,871 | -0.85(-2.03%) |
Aug 09, 2023 | 41.21 | 42.24 | 40.73 | 41.80 | 2,469,371 | +0.41(+1.00%) |
Aug 08, 2023 | 41.07 | 41.54 | 40.52 | 41.39 | 1,754,009 | -0.47(-1.13%) |
Aug 07, 2023 | 42.03 | 42.14 | 41.27 | 41.86 | 2,074,404 | -0.13(-0.31%) |
Aug 04, 2023 | 41.08 | 42.11 | 41.00 | 41.99 | 3,372,045 | +1.11(+2.71%) |
Aug 03, 2023 | 41.78 | 42.06 | 40.79 | 40.88 | 2,934,633 | -1.56(-3.68%) |
Aug 02, 2023 | 46.02 | 46.14 | 42.30 | 42.44 | 6,038,576 | -3.45(-7.51%) |
Aug 01, 2023 | 45.71 | 46.03 | 45.48 | 45.89 | 2,399,993 | -0.03(-0.06%) |
Jul 31, 2023 | 45.59 | 46.16 | 45.43 | 45.92 | 1,545,315 | +0.29(+0.63%) |
Jul 28, 2023 | 45.97 | 46.05 | 45.45 | 45.63 | 1,779,237 | +0.43(+0.96%) |
Jul 27, 2023 | 46.15 | 46.18 | 45.08 | 45.20 | 1,720,525 | -0.62(-1.36%) |
Jul 26, 2023 | 45.20 | 45.94 | 45.20 | 45.82 | 1,096,890 | +0.39(+0.87%) |
Jul 25, 2023 | 45.37 | 45.71 | 45.24 | 45.42 | 1,334,301 | -0.15(-0.33%) |
Jul 24, 2023 | 45.53 | 45.82 | 45.38 | 45.57 | 1,749,861 | +0.01(+0.02%) |
Jul 21, 2023 | 46.20 | 46.21 | 45.32 | 45.56 | 1,893,171 | +0.00(+0.00%) |
Jul 20, 2023 | 45.28 | 45.62 | 45.02 | 45.56 | 1,569,821 | +0.21(+0.46%) |
Jul 19, 2023 | 45.33 | 45.43 | 45.02 | 45.35 | 1,494,246 | +0.28(+0.61%) |
Jul 18, 2023 | 44.91 | 45.56 | 44.71 | 45.08 | 1,762,837 | +0.25(+0.55%) |
Jul 17, 2023 | 44.78 | 45.06 | 44.58 | 44.83 | 1,959,171 | -0.22(-0.48%) |
Jul 14, 2023 | 46.17 | 46.27 | 44.99 | 45.05 | 2,648,605 | -1.31(-2.83%) |
Jul 13, 2023 | 46.02 | 46.46 | 45.63 | 46.36 | 2,770,462 | +0.54(+1.19%) |
Jul 12, 2023 | 45.68 | 45.95 | 45.44 | 45.82 | 2,071,556 | +0.82(+1.82%) |
Jul 11, 2023 | 44.19 | 45.26 | 44.19 | 45.00 | 2,323,478 | +0.75(+1.70%) |
Jul 10, 2023 | 44.27 | 44.81 | 44.14 | 44.25 | 2,527,134 | -0.14(-0.31%) |
Jul 07, 2023 | 44.41 | 44.96 | 44.24 | 44.39 | 3,441,426 | +0.06(+0.13%) |
Jul 06, 2023 | 43.47 | 44.44 | 42.77 | 44.33 | 5,978,484 | +1.69(+3.96%) |
Jul 05, 2023 | 43.81 | 44.28 | 42.58 | 42.64 | 4,381,567 | -0.75(-1.74%) |
Jul 03, 2023 | 42.42 | 43.50 | 42.42 | 43.39 | 2,150,837 | +0.88(+2.07%) |
Jun 30, 2023 | 42.27 | 42.81 | 41.91 | 42.52 | 2,879,414 | +0.63(+1.49%) |
Jun 29, 2023 | 41.51 | 42.01 | 41.39 | 41.89 | 3,202,271 | +0.42(+1.01%) |
Jun 28, 2023 | 40.32 | 41.52 | 40.13 | 41.47 | 3,679,972 | +1.18(+2.93%) |
Jun 27, 2023 | 39.52 | 40.31 | 39.22 | 40.29 | 2,306,923 | +0.96(+2.45%) |
Jun 26, 2023 | 39.48 | 39.75 | 39.26 | 39.33 | 2,186,012 | +0.01(+0.02%) |
Jun 23, 2023 | 39.31 | 39.56 | 38.76 | 39.32 | 3,009,067 | -0.59(-1.48%) |
Jun 22, 2023 | 40.04 | 40.44 | 39.79 | 39.91 | 3,381,546 | -0.35(-0.86%) |
Jun 21, 2023 | 40.29 | 40.87 | 39.92 | 40.26 | 2,460,948 | -0.07(-0.17%) |
Jun 20, 2023 | 41.76 | 41.89 | 40.02 | 40.32 | 4,185,617 | -1.92(-4.55%) |
Jun 16, 2023 | 42.25 | 42.37 | 41.59 | 42.25 | 5,447,357 | +0.28(+0.66%) |
Jun 15, 2023 | 41.38 | 42.06 | 41.24 | 41.97 | 2,610,301 | +2.97(+7.62%) |
May 08, 2023 | 38.85 | 39.04 | 38.46 | 38.99 | 2,426,315 | +0.36(+0.94%) |
May 05, 2023 | 37.79 | 39.07 | 37.61 | 38.63 | 4,324,118 | +1.57(+4.23%) |
May 04, 2023 | 38.56 | 38.74 | 36.39 | 37.06 | 8,555,778 | -3.17(-7.88%) |
May 03, 2023 | 40.75 | 41.25 | 40.22 | 40.23 | 2,932,618 | -0.73(-1.78%) |
May 02, 2023 | 41.18 | 41.18 | 40.17 | 40.96 | 2,616,028 | -0.44(-1.07%) |
May 01, 2023 | 41.84 | 42.35 | 41.38 | 41.40 | 1,900,826 | -0.28(-0.66%) |
Apr 28, 2023 | 41.08 | 41.82 | 40.98 | 41.68 | 1,886,097 | +0.42(+1.03%) |
Apr 27, 2023 | 41.72 | 41.77 | 40.42 | 41.26 | 2,478,433 | -0.48(-1.14%) |
Apr 26, 2023 | 41.70 | 42.14 | 41.66 | 41.73 | 2,294,634 | -0.14(-0.33%) |
Apr 25, 2023 | 42.36 | 42.36 | 41.78 | 41.87 | 2,743,394 | -0.70(-1.65%) |
Apr 24, 2023 | 42.43 | 42.83 | 42.42 | 42.57 | 1,655,316 | +0.16(+0.37%) |
Apr 21, 2023 | 42.15 | 42.42 | 41.86 | 42.42 | 1,969,729 | +0.10(+0.22%) |
Apr 20, 2023 | 41.26 | 42.43 | 41.06 | 42.32 | 2,677,867 | +0.05(+0.12%) |
Apr 19, 2023 | 41.78 | 42.29 | 41.69 | 42.27 | 1,624,617 | +0.29(+0.68%) |
Apr 18, 2023 | 42.19 | 42.38 | 41.88 | 41.98 | 1,820,203 | +0.09(+0.21%) |
Apr 17, 2023 | 42.05 | 42.20 | 41.36 | 41.90 | 1,375,612 | -0.30(-0.72%) |
Apr 14, 2023 | 41.90 | 42.71 | 41.88 | 42.20 | 2,297,345 | +0.53(+1.27%) |
Apr 13, 2023 | 41.79 | 42.01 | 41.47 | 41.67 | 2,062,813 | +0.04(+0.10%) |
Apr 12, 2023 | 41.73 | 42.12 | 41.53 | 41.63 | 2,126,784 | +0.32(+0.78%) |
Apr 11, 2023 | 40.95 | 41.64 | 40.63 | 41.31 | 2,462,591 | +0.68(+1.66%) |
Apr 10, 2023 | 39.82 | 40.64 | 39.68 | 40.63 | 1,601,247 | +0.74(+1.87%) |
Apr 06, 2023 | 40.14 | 40.18 | 39.64 | 39.89 | 2,357,055 | -0.29(-0.73%) |
Apr 05, 2023 | 40.83 | 40.83 | 39.93 | 40.18 | 2,353,407 | -0.89(-2.17%) |
Apr 04, 2023 | 42.16 | 42.36 | 40.87 | 41.07 | 2,819,365 | -1.10(-2.61%) |
Apr 03, 2023 | 42.37 | 42.95 | 41.98 | 42.17 | 2,001,375 | -0.36(-0.83%) |
Mar 31, 2023 | 42.01 | 42.60 | 41.98 | 42.53 | 1,609,406 | +0.78(+1.87%) |
Mar 30, 2023 | 42.05 | 42.21 | 41.66 | 41.75 | 1,841,906 | +0.06(+0.15%) |
Mar 29, 2023 | 41.63 | 41.85 | 41.30 | 41.69 | 1,957,114 | +0.41(+0.99%) |
Mar 28, 2023 | 41.13 | 41.50 | 40.88 | 41.28 | 2,279,422 | +0.21(+0.51%) |
Mar 27, 2023 | 41.46 | 41.61 | 40.67 | 41.07 | 2,270,801 | +0.04(+0.11%) |
Mar 24, 2023 | 39.91 | 41.13 | 39.70 | 41.03 | 2,681,405 | +0.66(+1.63%) |
Mar 23, 2023 | 40.68 | 41.20 | 39.97 | 40.37 | 2,018,699 | -0.01(-0.02%) |
Mar 22, 2023 | 41.02 | 41.30 | 40.35 | 40.38 | 1,850,208 | -0.50(-1.23%) |
Mar 21, 2023 | 40.73 | 41.30 | 40.42 | 40.88 | 2,147,349 | +1.02(+2.56%) |
Mar 20, 2023 | 39.72 | 40.44 | 39.58 | 39.86 | 2,607,148 | +0.25(+0.63%) |
Mar 17, 2023 | 40.28 | 40.31 | 39.26 | 39.61 | 3,930,858 | -1.04(-2.56%) |
Mar 16, 2023 | 39.39 | 40.72 | 39.23 | 40.65 | 2,811,842 | +0.89(+2.24%) |
Mar 15, 2023 | 39.96 | 40.09 | 39.02 | 39.76 | 2,774,615 | -1.47(-3.57%) |
Mar 14, 2023 | 40.86 | 41.64 | 40.57 | 41.23 | 3,414,255 | +1.08(+2.70%) |
Mar 13, 2023 | 40.55 | 40.67 | 39.79 | 40.15 | 3,338,378 | -1.37(-3.30%) |
Mar 10, 2023 | 42.34 | 42.84 | 41.19 | 41.51 | 2,049,046 | -0.90(-2.12%) |
Mar 09, 2023 | 43.39 | 43.58 | 42.39 | 42.42 | 2,177,258 | -0.94(-2.18%) |
Mar 08, 2023 | 43.40 | 43.78 | 43.08 | 43.36 | 1,468,929 | +0.08(+0.18%) |
Mar 07, 2023 | 43.39 | 43.79 | 43.03 | 43.28 | 1,928,414 | -0.25(-0.58%) |
Mar 06, 2023 | 44.16 | 44.19 | 43.39 | 43.53 | 2,432,765 | -0.47(-1.06%) |
Mar 03, 2023 | 44.21 | 44.29 | 43.78 | 44.00 | 1,921,355 | +0.10(+0.22%) |
Mar 02, 2023 | 43.53 | 43.91 | 43.06 | 43.91 | 2,274,372 | +0.04(+0.10%) |
Mar 01, 2023 | 43.55 | 44.14 | 43.20 | 43.86 | 1,758,333 | +0.32(+0.74%) |
Feb 28, 2023 | 43.43 | 43.78 | 43.27 | 43.54 | 2,363,304 | +0.25(+0.58%) |
Feb 27, 2023 | 43.34 | 43.67 | 43.06 | 43.29 | 1,946,745 | +0.33(+0.76%) |
Feb 24, 2023 | 42.24 | 43.13 | 42.19 | 42.96 | 2,589,263 | +0.01(+0.02%) |
Feb 23, 2023 | 43.30 | 43.39 | 42.69 | 42.95 | 2,587,436 | +0.03(+0.06%) |
Feb 22, 2023 | 42.75 | 43.17 | 42.35 | 42.93 | 2,587,718 | +0.35(+0.83%) |
Feb 21, 2023 | 43.36 | 43.77 | 42.45 | 42.57 | 3,140,225 | -0.95(-2.18%) |
Feb 17, 2023 | 43.22 | 43.53 | 42.72 | 43.52 | 3,327,375 | +0.10(+0.22%) |
Feb 16, 2023 | 42.05 | 43.54 | 41.81 | 43.43 | 3,108,545 | +0.81(+1.90%) |
Feb 15, 2023 | 42.71 | 42.96 | 42.38 | 42.62 | 1,774,160 | -0.27(-0.62%) |
Feb 14, 2023 | 42.82 | 43.20 | 42.27 | 42.88 | 2,356,945 | -0.15(-0.34%) |
Feb 13, 2023 | 41.68 | 43.11 | 41.61 | 43.03 | 3,189,050 | +1.33(+3.19%) |
Feb 10, 2023 | 40.96 | 41.86 | 40.92 | 41.70 | 4,646,603 | +0.32(+0.77%) |
Feb 09, 2023 | 41.58 | 43.83 | 41.04 | 41.38 | 7,387,076 | +1.14(+2.83%) |
Feb 08, 2023 | 40.27 | 40.72 | 39.98 | 40.24 | 2,304,185 | -0.59(-1.44%) |
Feb 07, 2023 | 40.34 | 41.10 | 40.23 | 40.83 | 3,074,578 | +0.29(+0.72%) |
Feb 06, 2023 | 40.87 | 40.87 | 40.08 | 40.54 | 2,475,530 | -0.55(-1.34%) |
Feb 03, 2023 | 41.00 | 41.69 | 40.87 | 41.09 | 2,505,215 | -0.52(-1.24%) |
Feb 02, 2023 | 41.67 | 42.30 | 41.43 | 41.61 | 2,061,071 | -0.06(-0.14%) |