Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.03 | 56.81 | 55.81 | 56.18 | 4,404,490 | +0.28(+0.50%) |
Jan 30, 2024 | 55.67 | 56.09 | 54.77 | 55.90 | 2,990,403 | +0.20(+0.36%) |
Jan 29, 2024 | 55.33 | 55.71 | 55.24 | 55.70 | 3,039,013 | +0.35(+0.63%) |
Jan 26, 2024 | 55.40 | 55.53 | 54.92 | 55.35 | 4,246,369 | +0.16(+0.29%) |
Jan 25, 2024 | 56.26 | 56.49 | 54.31 | 55.19 | 8,775,325 | -1.07(-1.90%) |
Jan 24, 2024 | 56.60 | 56.95 | 56.22 | 56.26 | 2,424,263 | -0.09(-0.16%) |
Jan 23, 2024 | 56.02 | 56.68 | 55.89 | 56.35 | 3,876,383 | +0.36(+0.64%) |
Jan 22, 2024 | 55.73 | 56.46 | 55.67 | 55.99 | 2,005,907 | +0.33(+0.59%) |
Jan 19, 2024 | 55.17 | 55.84 | 54.86 | 55.66 | 2,048,904 | +0.55(+1.00%) |
Jan 18, 2024 | 53.87 | 55.19 | 53.72 | 55.11 | 3,102,735 | +1.62(+3.02%) |
Jan 17, 2024 | 53.22 | 54.08 | 53.10 | 53.49 | 2,267,956 | -0.09(-0.17%) |
Jan 16, 2024 | 55.16 | 55.27 | 53.22 | 53.58 | 4,611,008 | -1.88(-3.38%) |
Jan 12, 2024 | 55.59 | 55.82 | 55.17 | 55.46 | 2,262,487 | +0.03(+0.05%) |
Jan 11, 2024 | 55.60 | 55.67 | 54.76 | 55.43 | 2,364,300 | -0.06(-0.11%) |
Jan 10, 2024 | 54.92 | 55.60 | 54.67 | 55.49 | 4,231,761 | +1.86(+3.46%) |
Jan 09, 2024 | 53.61 | 53.86 | 53.33 | 53.63 | 2,659,693 | -0.38(-0.70%) |
Jan 08, 2024 | 53.45 | 54.05 | 52.65 | 54.01 | 2,528,611 | +0.26(+0.48%) |
Jan 05, 2024 | 52.85 | 54.17 | 52.53 | 53.75 | 4,012,991 | +1.23(+2.34%) |
Jan 04, 2024 | 52.96 | 53.34 | 52.48 | 52.52 | 1,698,135 | -0.16(-0.30%) |
Jan 03, 2024 | 53.51 | 53.72 | 52.65 | 52.68 | 3,084,505 | -0.97(-1.81%) |
Jan 02, 2024 | 53.76 | 54.05 | 53.12 | 53.65 | 2,347,518 | -0.39(-0.72%) |
Dec 29, 2023 | 54.12 | 54.33 | 53.99 | 54.04 | 1,967,401 | +0.01(+0.02%) |
Dec 28, 2023 | 53.95 | 54.14 | 53.69 | 54.03 | 1,530,107 | +0.06(+0.11%) |
Dec 27, 2023 | 53.61 | 54.00 | 53.55 | 53.97 | 1,493,401 | +0.21(+0.39%) |
Dec 26, 2023 | 53.49 | 53.99 | 53.34 | 53.76 | 1,068,528 | +0.27(+0.50%) |
Dec 22, 2023 | 53.49 | 53.83 | 53.35 | 53.49 | 1,354,726 | +0.10(+0.19%) |
Dec 21, 2023 | 53.23 | 53.60 | 53.04 | 53.39 | 1,697,236 | +0.75(+1.42%) |
Dec 20, 2023 | 53.25 | 53.65 | 52.60 | 52.64 | 2,078,244 | -0.93(-1.73%) |
Dec 19, 2023 | 53.28 | 53.80 | 53.15 | 53.57 | 2,700,909 | +0.46(+0.86%) |
Dec 18, 2023 | 52.91 | 53.40 | 52.82 | 53.11 | 1,924,766 | +0.39(+0.74%) |
Dec 15, 2023 | 52.37 | 53.18 | 52.30 | 52.72 | 5,436,732 | +0.02(+0.04%) |
Dec 14, 2023 | 54.30 | 54.45 | 52.28 | 52.70 | 5,537,130 | -1.43(-2.64%) |
Dec 13, 2023 | 54.29 | 54.42 | 53.62 | 54.13 | 2,629,976 | +0.07(+0.13%) |
Dec 12, 2023 | 53.60 | 54.15 | 53.46 | 54.06 | 1,457,904 | +0.48(+0.89%) |
Dec 11, 2023 | 53.10 | 53.82 | 52.96 | 53.58 | 1,466,590 | +0.40(+0.75%) |
Dec 08, 2023 | 52.64 | 53.28 | 52.64 | 53.18 | 1,637,153 | +0.52(+0.99%) |
Dec 07, 2023 | 52.18 | 52.75 | 52.18 | 52.66 | 1,990,906 | +0.43(+0.82%) |
Dec 06, 2023 | 52.37 | 52.81 | 52.15 | 52.23 | 1,525,395 | +0.13(+0.25%) |
Dec 05, 2023 | 52.67 | 52.76 | 51.98 | 52.10 | 2,119,191 | -0.73(-1.38%) |
Dec 04, 2023 | 52.56 | 52.86 | 52.02 | 52.83 | 2,726,306 | +0.01(+0.02%) |
Dec 01, 2023 | 52.54 | 53.16 | 52.54 | 52.82 | 2,008,340 | +0.30(+0.57%) |
Nov 30, 2023 | 51.76 | 52.59 | 51.71 | 52.52 | 3,262,892 | +1.01(+1.96%) |
Nov 29, 2023 | 52.15 | 52.27 | 51.39 | 51.51 | 1,957,882 | -0.36(-0.69%) |
Nov 28, 2023 | 52.68 | 52.88 | 51.87 | 51.87 | 2,085,573 | -0.67(-1.27%) |
Nov 27, 2023 | 51.95 | 52.63 | 51.92 | 52.54 | 1,987,727 | +0.35(+0.67%) |
Nov 24, 2023 | 52.31 | 52.47 | 52.08 | 52.19 | 777,426 | -0.01(-0.02%) |
Nov 22, 2023 | 51.88 | 52.33 | 51.68 | 52.20 | 1,594,144 | +0.26(+0.50%) |
Nov 21, 2023 | 51.31 | 52.04 | 51.22 | 51.94 | 1,432,257 | +0.54(+1.05%) |
Nov 20, 2023 | 51.48 | 51.58 | 51.15 | 51.40 | 2,632,062 | +0.01(+0.02%) |
Nov 17, 2023 | 51.63 | 52.05 | 51.30 | 51.39 | 2,116,858 | -0.06(-0.12%) |
Nov 16, 2023 | 51.47 | 51.86 | 51.19 | 51.45 | 2,645,037 | -0.02(-0.04%) |
Nov 15, 2023 | 51.54 | 51.99 | 51.37 | 51.47 | 3,516,643 | +0.04(+0.08%) |
Nov 14, 2023 | 50.78 | 51.49 | 50.50 | 51.43 | 4,070,438 | +1.17(+2.32%) |
Nov 13, 2023 | 49.53 | 50.50 | 49.29 | 50.27 | 4,514,819 | +0.79(+1.59%) |
Nov 10, 2023 | 49.02 | 49.58 | 48.75 | 49.48 | 2,135,353 | +0.79(+1.62%) |
Nov 09, 2023 | 48.50 | 49.16 | 48.32 | 48.69 | 3,732,260 | +0.47(+0.97%) |
Nov 08, 2023 | 48.46 | 48.67 | 47.76 | 48.22 | 2,046,223 | +0.12(+0.25%) |
Nov 07, 2023 | 48.21 | 48.37 | 47.87 | 48.10 | 1,744,942 | -0.46(-0.94%) |
Nov 06, 2023 | 48.02 | 48.64 | 47.74 | 48.56 | 2,468,370 | +0.75(+1.56%) |
Nov 03, 2023 | 48.61 | 48.61 | 47.77 | 47.81 | 2,965,110 | -0.27(-0.56%) |
Nov 02, 2023 | 47.94 | 49.69 | 47.55 | 48.08 | 4,710,906 | +3.52(+7.89%) |
Nov 01, 2023 | 44.15 | 44.62 | 43.80 | 44.56 | 3,024,683 | +0.62(+1.41%) |
Oct 31, 2023 | 43.35 | 43.99 | 43.35 | 43.94 | 2,660,862 | +0.50(+1.15%) |
Oct 30, 2023 | 43.35 | 43.53 | 43.04 | 43.45 | 2,155,392 | +0.51(+1.18%) |
Oct 27, 2023 | 43.26 | 43.40 | 42.78 | 42.94 | 1,359,083 | -0.38(-0.87%) |
Oct 26, 2023 | 43.20 | 44.00 | 43.20 | 43.32 | 2,315,935 | +0.24(+0.56%) |
Oct 25, 2023 | 43.50 | 43.71 | 43.02 | 43.08 | 2,221,802 | -0.27(-0.62%) |
Oct 24, 2023 | 43.94 | 43.94 | 43.06 | 43.35 | 2,825,363 | -0.05(-0.11%) |
Oct 23, 2023 | 43.21 | 43.77 | 43.12 | 43.40 | 1,553,990 | +0.11(+0.25%) |
Oct 20, 2023 | 43.63 | 43.72 | 43.10 | 43.29 | 2,569,898 | -0.27(-0.62%) |
Oct 19, 2023 | 44.08 | 44.48 | 43.43 | 43.56 | 1,647,389 | -0.64(-1.44%) |
Oct 18, 2023 | 44.94 | 44.95 | 44.15 | 44.19 | 2,233,761 | -0.89(-1.97%) |
Oct 17, 2023 | 44.25 | 45.20 | 44.18 | 45.08 | 2,061,280 | +0.64(+1.44%) |
Oct 16, 2023 | 44.56 | 44.95 | 44.39 | 44.44 | 2,069,908 | +0.23(+0.52%) |
Oct 13, 2023 | 45.20 | 45.68 | 44.01 | 44.21 | 3,696,750 | -1.08(-2.38%) |
Oct 12, 2023 | 46.31 | 46.37 | 44.86 | 45.29 | 1,894,382 | -1.02(-2.20%) |
Oct 11, 2023 | 46.34 | 46.37 | 46.02 | 46.31 | 2,174,132 | +0.01(+0.02%) |
Oct 10, 2023 | 46.69 | 46.72 | 46.22 | 46.30 | 1,925,688 | +0.04(+0.09%) |
Oct 09, 2023 | 46.38 | 46.45 | 45.59 | 46.26 | 2,116,678 | +0.46(+1.00%) |
Oct 06, 2023 | 45.33 | 46.25 | 45.04 | 45.80 | 2,028,134 | +0.33(+0.72%) |
Oct 05, 2023 | 45.35 | 46.03 | 45.35 | 45.47 | 2,438,920 | -0.09(-0.20%) |
Oct 04, 2023 | 45.15 | 45.81 | 44.99 | 45.56 | 2,555,219 | +0.20(+0.44%) |
Oct 03, 2023 | 45.00 | 45.59 | 44.89 | 45.36 | 2,383,283 | +0.10(+0.22%) |
Oct 02, 2023 | 45.79 | 46.07 | 45.14 | 45.26 | 1,833,358 | -0.83(-1.79%) |
Sep 29, 2023 | 46.68 | 46.96 | 45.89 | 46.09 | 2,340,157 | -0.23(-0.49%) |
Sep 28, 2023 | 46.16 | 47.10 | 45.99 | 46.32 | 2,211,784 | +0.40(+0.87%) |
Sep 27, 2023 | 45.97 | 46.24 | 45.63 | 45.92 | 1,785,222 | +0.27(+0.59%) |
Sep 26, 2023 | 45.94 | 46.15 | 45.59 | 45.65 | 1,866,241 | -0.49(-1.06%) |
Sep 25, 2023 | 45.39 | 46.26 | 46.04 | 46.14 | 1,524,553 | +0.50(+1.09%) |
Sep 22, 2023 | 45.87 | 46.23 | 45.51 | 45.64 | 2,034,020 | -0.27(-0.59%) |
Sep 21, 2023 | 46.23 | 46.62 | 45.83 | 45.91 | 2,152,175 | -0.47(-1.01%) |
Sep 20, 2023 | 47.29 | 47.50 | 46.35 | 46.38 | 1,530,812 | -0.58(-1.23%) |
Sep 19, 2023 | 46.92 | 47.25 | 46.61 | 46.95 | 2,008,707 | +0.03(+0.06%) |
Sep 18, 2023 | 46.51 | 47.05 | 46.45 | 46.92 | 3,373,419 | +0.41(+0.88%) |
Sep 15, 2023 | 46.85 | 46.97 | 46.29 | 46.52 | 6,931,603 | -0.41(-0.87%) |
Sep 14, 2023 | 47.21 | 47.55 | 46.52 | 46.92 | 2,980,976 | +0.01(+0.02%) |
Sep 13, 2023 | 47.46 | 47.79 | 46.76 | 46.91 | 2,512,927 | -0.64(-1.34%) |
Sep 12, 2023 | 47.36 | 47.84 | 47.24 | 47.55 | 1,616,271 | -0.12(-0.25%) |
Sep 11, 2023 | 47.72 | 47.76 | 47.09 | 47.67 | 2,522,331 | +0.19(+0.40%) |
Sep 08, 2023 | 47.93 | 48.19 | 47.43 | 47.48 | 2,051,105 | -0.55(-1.14%) |
Sep 07, 2023 | 48.20 | 48.44 | 47.89 | 48.03 | 2,382,338 | -0.23(-0.47%) |
Sep 06, 2023 | 48.21 | 48.53 | 47.87 | 48.26 | 2,222,469 | +0.12(+0.25%) |
Sep 05, 2023 | 49.45 | 49.50 | 48.09 | 48.14 | 3,149,015 | -1.38(-2.78%) |
Sep 01, 2023 | 49.75 | 49.82 | 49.28 | 49.51 | 2,008,727 | +0.22(+0.44%) |
Aug 31, 2023 | 49.55 | 49.80 | 49.29 | 49.30 | 2,888,676 | -0.25(-0.50%) |
Aug 30, 2023 | 49.28 | 49.76 | 49.16 | 49.54 | 2,238,806 | +0.41(+0.83%) |
Aug 29, 2023 | 48.52 | 49.17 | 48.16 | 49.14 | 2,140,601 | +0.45(+0.92%) |
Aug 28, 2023 | 48.11 | 48.79 | 47.87 | 48.69 | 1,639,788 | +0.68(+1.41%) |
Aug 25, 2023 | 48.12 | 48.31 | 47.49 | 48.01 | 2,437,853 | +0.06(+0.12%) |
Aug 24, 2023 | 48.77 | 49.03 | 47.92 | 47.95 | 2,724,366 | -1.02(-2.08%) |
Aug 23, 2023 | 48.62 | 49.16 | 48.43 | 48.97 | 2,096,010 | +0.45(+0.92%) |
Aug 22, 2023 | 48.69 | 48.79 | 48.32 | 48.52 | 1,958,786 | +0.12(+0.25%) |
Aug 21, 2023 | 48.75 | 48.75 | 48.02 | 48.40 | 1,683,577 | -0.21(-0.43%) |
Aug 18, 2023 | 47.99 | 48.78 | 47.83 | 48.61 | 1,865,933 | +0.17(+0.35%) |
Aug 17, 2023 | 48.93 | 49.12 | 48.43 | 48.44 | 2,128,677 | -0.24(-0.49%) |
Aug 16, 2023 | 48.56 | 49.21 | 48.55 | 48.68 | 2,325,216 | +0.08(+0.16%) |
Aug 15, 2023 | 48.83 | 49.00 | 48.52 | 48.60 | 2,289,856 | -0.45(-0.91%) |
Aug 14, 2023 | 49.15 | 49.47 | 48.99 | 49.05 | 1,854,016 | -0.22(-0.44%) |
Aug 11, 2023 | 49.59 | 49.66 | 49.00 | 49.27 | 2,771,386 | -0.40(-0.80%) |
Aug 10, 2023 | 49.73 | 50.11 | 49.48 | 49.66 | 1,828,719 | +0.05(+0.10%) |
Aug 09, 2023 | 50.36 | 50.36 | 49.56 | 49.61 | 3,022,088 | -0.71(-1.41%) |
Aug 08, 2023 | 50.17 | 50.48 | 49.84 | 50.32 | 4,391,712 | +0.05(+0.10%) |
Aug 07, 2023 | 49.25 | 50.48 | 48.88 | 50.27 | 6,170,709 | +1.40(+2.85%) |
Aug 04, 2023 | 48.22 | 49.22 | 48.10 | 48.88 | 5,048,626 | +0.87(+1.81%) |
Aug 03, 2023 | 47.78 | 48.33 | 47.37 | 48.01 | 2,604,910 | +0.17(+0.35%) |
Aug 02, 2023 | 48.44 | 48.45 | 47.71 | 47.84 | 2,858,837 | -0.94(-1.92%) |
Aug 01, 2023 | 49.51 | 49.51 | 47.54 | 48.78 | 5,561,557 | -2.14(-4.20%) |
Jul 31, 2023 | 50.44 | 50.97 | 50.26 | 50.92 | 3,196,840 | +0.71(+1.41%) |
Jul 28, 2023 | 50.25 | 50.39 | 49.70 | 50.21 | 2,104,717 | +0.25(+0.50%) |
Jul 27, 2023 | 50.41 | 50.48 | 49.73 | 49.96 | 2,224,106 | -0.30(-0.59%) |
Jul 26, 2023 | 49.95 | 50.40 | 49.91 | 50.26 | 1,935,052 | +0.26(+0.52%) |
Jul 25, 2023 | 49.56 | 50.06 | 49.17 | 50.00 | 3,190,141 | +0.15(+0.30%) |
Jul 24, 2023 | 49.73 | 49.98 | 49.42 | 49.85 | 1,338,651 | +0.16(+0.32%) |
Jul 21, 2023 | 50.45 | 50.48 | 49.67 | 49.69 | 1,455,846 | -0.48(-0.95%) |
Jul 20, 2023 | 49.90 | 50.19 | 49.70 | 50.17 | 1,556,373 | +0.65(+1.31%) |
Jul 19, 2023 | 49.68 | 49.99 | 49.14 | 49.52 | 1,798,937 | -0.36(-0.72%) |
Jul 18, 2023 | 49.74 | 50.14 | 49.57 | 49.88 | 1,816,863 | -0.10(-0.20%) |
Jul 17, 2023 | 49.13 | 49.99 | 49.07 | 49.98 | 2,683,390 | +0.80(+1.62%) |
Jul 14, 2023 | 49.40 | 49.40 | 48.71 | 49.18 | 1,363,939 | -0.31(-0.62%) |
Jul 13, 2023 | 49.44 | 49.70 | 49.14 | 49.49 | 2,563,804 | +0.05(+0.10%) |
Jul 12, 2023 | 51.10 | 51.12 | 49.41 | 49.44 | 4,577,434 | -1.04(-2.05%) |
Jul 11, 2023 | 50.03 | 50.55 | 49.66 | 50.48 | 2,514,978 | +0.46(+0.92%) |
Jul 10, 2023 | 49.05 | 50.03 | 49.04 | 50.02 | 3,519,617 | +0.84(+1.70%) |
Jul 07, 2023 | 48.73 | 49.61 | 48.70 | 49.18 | 2,155,089 | +0.45(+0.92%) |
Jul 06, 2023 | 48.43 | 48.81 | 48.16 | 48.74 | 2,710,887 | +0.05(+0.10%) |
Jul 05, 2023 | 48.57 | 48.77 | 48.31 | 48.69 | 2,988,706 | -0.23(-0.47%) |
Jul 03, 2023 | 48.98 | 49.38 | 48.88 | 48.92 | 881,208 | -0.43(-0.87%) |
Jun 30, 2023 | 49.26 | 49.46 | 48.80 | 49.34 | 2,491,253 | +0.80(+1.64%) |
Jun 29, 2023 | 47.85 | 48.70 | 47.79 | 48.55 | 2,484,029 | +0.65(+1.35%) |
Jun 28, 2023 | 47.97 | 48.13 | 47.75 | 47.90 | 2,144,473 | +0.01(+0.02%) |
Jun 27, 2023 | 46.57 | 47.93 | 46.51 | 47.89 | 3,109,685 | +1.41(+3.04%) |
Jun 26, 2023 | 46.33 | 46.61 | 46.24 | 46.48 | 1,772,449 | +0.33(+0.71%) |
Jun 23, 2023 | 45.90 | 46.43 | 45.76 | 46.15 | 4,725,321 | -0.21(-0.45%) |
Jun 22, 2023 | 46.67 | 46.77 | 45.97 | 46.36 | 2,823,868 | -0.60(-1.27%) |
Jun 21, 2023 | 46.42 | 47.10 | 46.20 | 46.95 | 2,593,260 | +0.59(+1.27%) |
Jun 20, 2023 | 45.75 | 46.68 | 45.75 | 46.37 | 3,472,925 | +0.59(+1.28%) |
Jun 16, 2023 | 46.11 | 46.50 | 45.61 | 45.78 | 2,993,276 | -0.06(-0.13%) |
Jun 15, 2023 | 45.39 | 46.09 | 45.34 | 45.84 | 1,958,070 | +2.22(+5.09%) |
May 08, 2023 | 44.07 | 44.31 | 43.39 | 43.62 | 2,171,625 | -0.19(-0.43%) |
May 05, 2023 | 43.52 | 43.91 | 43.27 | 43.81 | 3,169,163 | +0.73(+1.69%) |
May 04, 2023 | 44.41 | 44.47 | 42.75 | 43.08 | 2,964,865 | -1.38(-3.11%) |
May 03, 2023 | 44.76 | 45.08 | 44.27 | 44.47 | 3,191,295 | -0.26(-0.58%) |
May 02, 2023 | 45.11 | 45.46 | 43.51 | 44.72 | 4,563,708 | +0.66(+1.49%) |
May 01, 2023 | 44.06 | 45.07 | 44.02 | 44.07 | 4,147,982 | +0.01(+0.02%) |
Apr 28, 2023 | 43.29 | 44.09 | 43.22 | 44.06 | 3,287,588 | +0.56(+1.28%) |
Apr 27, 2023 | 42.46 | 43.52 | 42.25 | 43.50 | 2,677,165 | +1.31(+3.11%) |
Apr 26, 2023 | 42.82 | 42.93 | 42.01 | 42.19 | 2,505,212 | -0.58(-1.35%) |
Apr 25, 2023 | 42.86 | 43.31 | 42.49 | 42.76 | 2,404,895 | -0.28(-0.65%) |
Apr 24, 2023 | 42.77 | 43.05 | 42.60 | 43.04 | 3,154,670 | +0.34(+0.79%) |
Apr 21, 2023 | 43.08 | 43.09 | 42.39 | 42.70 | 1,675,603 | -0.27(-0.63%) |
Apr 20, 2023 | 42.89 | 43.29 | 42.74 | 42.97 | 1,908,743 | -0.08(-0.18%) |
Apr 19, 2023 | 43.06 | 43.26 | 42.66 | 43.05 | 1,811,793 | -0.08(-0.18%) |
Apr 18, 2023 | 42.74 | 43.30 | 42.41 | 43.13 | 3,095,643 | +0.49(+1.14%) |
Apr 17, 2023 | 42.76 | 42.76 | 42.27 | 42.65 | 2,149,679 | +0.33(+0.78%) |
Apr 14, 2023 | 42.32 | 42.53 | 41.89 | 42.32 | 3,901,267 | -0.97(-2.25%) |
Apr 13, 2023 | 43.15 | 43.48 | 42.85 | 43.29 | 2,269,137 | +0.11(+0.25%) |
Apr 12, 2023 | 42.70 | 43.44 | 42.70 | 43.18 | 3,091,305 | +0.75(+1.76%) |
Apr 11, 2023 | 42.16 | 42.78 | 42.05 | 42.44 | 3,566,727 | +0.54(+1.28%) |
Apr 10, 2023 | 41.18 | 41.92 | 41.18 | 41.90 | 2,655,293 | +0.57(+1.37%) |
Apr 06, 2023 | 41.72 | 41.98 | 41.30 | 41.33 | 2,751,184 | -0.56(-1.33%) |
Apr 05, 2023 | 41.76 | 42.01 | 41.46 | 41.89 | 5,514,943 | -0.01(-0.02%) |
Apr 04, 2023 | 42.58 | 42.68 | 41.43 | 41.90 | 2,624,847 | -0.85(-1.98%) |
Apr 03, 2023 | 42.04 | 42.81 | 42.04 | 42.74 | 2,920,002 | +0.60(+1.42%) |
Mar 31, 2023 | 42.67 | 42.67 | 41.75 | 42.15 | 2,726,645 | +0.43(+1.03%) |
Mar 30, 2023 | 41.80 | 41.85 | 41.38 | 41.72 | 2,155,369 | +0.13(+0.31%) |
Mar 29, 2023 | 41.42 | 41.63 | 41.08 | 41.59 | 1,860,838 | +0.69(+1.68%) |
Mar 28, 2023 | 40.52 | 40.98 | 40.47 | 40.90 | 2,840,660 | +0.36(+0.88%) |
Mar 27, 2023 | 40.56 | 40.77 | 40.25 | 40.55 | 1,973,369 | +0.51(+1.27%) |
Mar 24, 2023 | 39.55 | 40.16 | 39.03 | 40.04 | 2,399,943 | +0.06(+0.15%) |
Mar 23, 2023 | 40.16 | 40.78 | 39.70 | 39.98 | 3,435,182 | -0.32(-0.79%) |
Mar 22, 2023 | 40.41 | 41.11 | 40.27 | 40.30 | 4,353,819 | -0.04(-0.10%) |
Mar 21, 2023 | 40.16 | 40.91 | 39.95 | 40.34 | 5,587,682 | +1.06(+2.71%) |
Mar 20, 2023 | 39.04 | 39.80 | 39.04 | 39.27 | 5,951,406 | +0.27(+0.69%) |
Mar 17, 2023 | 39.99 | 40.19 | 38.77 | 39.00 | 7,581,112 | -1.23(-3.07%) |
Mar 16, 2023 | 38.81 | 40.40 | 38.63 | 40.24 | 5,223,795 | +1.06(+2.72%) |
Mar 15, 2023 | 39.56 | 39.66 | 37.97 | 39.17 | 5,773,623 | -1.39(-3.43%) |
Mar 14, 2023 | 40.59 | 41.05 | 40.08 | 40.57 | 3,892,685 | +0.75(+1.87%) |
Mar 13, 2023 | 40.06 | 40.41 | 39.40 | 39.82 | 4,461,593 | -0.81(-1.98%) |
Mar 10, 2023 | 41.74 | 41.78 | 40.10 | 40.63 | 4,175,961 | -1.21(-2.90%) |
Mar 09, 2023 | 43.75 | 43.75 | 41.66 | 41.84 | 5,627,688 | -1.66(-3.82%) |
Mar 08, 2023 | 43.20 | 43.51 | 42.88 | 43.50 | 3,886,024 | +0.38(+0.88%) |
Mar 07, 2023 | 43.53 | 43.68 | 43.11 | 43.12 | 4,351,221 | -0.41(-0.94%) |
Mar 06, 2023 | 43.55 | 43.95 | 43.22 | 43.53 | 3,594,417 | +0.01(+0.02%) |
Mar 03, 2023 | 43.40 | 43.66 | 42.82 | 43.52 | 3,205,857 | +0.40(+0.92%) |
Mar 02, 2023 | 42.36 | 43.18 | 42.02 | 43.12 | 3,270,416 | +0.55(+1.29%) |
Mar 01, 2023 | 41.97 | 42.66 | 41.72 | 42.58 | 3,349,391 | +0.62(+1.47%) |
Feb 28, 2023 | 42.03 | 44.14 | 41.68 | 41.96 | 4,915,176 | -0.14(-0.33%) |
Feb 27, 2023 | 42.09 | 42.27 | 41.80 | 42.10 | 2,005,697 | +0.36(+0.86%) |
Feb 24, 2023 | 41.36 | 41.83 | 41.04 | 41.74 | 2,862,711 | -0.07(-0.17%) |
Feb 23, 2023 | 42.02 | 42.45 | 41.53 | 41.81 | 4,879,074 | +0.04(+0.10%) |
Feb 22, 2023 | 41.69 | 42.47 | 41.62 | 41.77 | 2,317,309 | -0.10(-0.24%) |
Feb 21, 2023 | 42.79 | 42.88 | 41.77 | 41.87 | 2,357,472 | -0.93(-2.16%) |
Feb 17, 2023 | 42.70 | 42.93 | 42.42 | 42.79 | 2,023,066 | +0.07(+0.16%) |
Feb 16, 2023 | 42.74 | 43.60 | 42.61 | 42.72 | 2,851,473 | -0.46(-1.06%) |
Feb 15, 2023 | 42.28 | 43.20 | 42.10 | 43.18 | 3,148,511 | +0.39(+0.91%) |
Feb 14, 2023 | 40.09 | 42.97 | 39.07 | 42.79 | 5,403,607 | +1.93(+4.72%) |
Feb 13, 2023 | 40.41 | 41.11 | 40.41 | 40.86 | 4,370,828 | +0.56(+1.38%) |
Feb 10, 2023 | 40.20 | 40.36 | 39.78 | 40.31 | 2,997,599 | +0.07(+0.17%) |
Feb 09, 2023 | 40.85 | 41.20 | 40.24 | 40.24 | 2,314,251 | -0.35(-0.86%) |
Feb 08, 2023 | 40.32 | 40.70 | 40.32 | 40.59 | 1,991,719 | -0.02(-0.05%) |
Feb 07, 2023 | 39.66 | 40.73 | 39.55 | 40.61 | 2,281,220 | +0.89(+2.25%) |
Feb 06, 2023 | 39.46 | 39.72 | 39.24 | 39.71 | 1,755,474 | +0.10(+0.25%) |
Feb 03, 2023 | 39.85 | 40.25 | 39.42 | 39.61 | 2,099,650 | -0.37(-0.92%) |
Feb 02, 2023 | 40.37 | 40.47 | 39.61 | 39.98 | 2,323,738 | -0.36(-0.89%) |