Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 79.69 | 80.46 | 78.14 | 78.20 | 7,294,381 | -3.18(-3.91%) |
Jan 30, 2024 | 82.12 | 82.32 | 81.06 | 81.38 | 2,561,533 | -1.15(-1.39%) |
Jan 29, 2024 | 81.03 | 82.59 | 80.79 | 82.53 | 3,103,056 | +1.68(+2.08%) |
Jan 26, 2024 | 81.11 | 81.79 | 80.64 | 80.85 | 3,575,365 | -1.00(-1.22%) |
Jan 25, 2024 | 82.63 | 82.90 | 80.97 | 81.85 | 3,983,407 | +0.16(+0.20%) |
Jan 24, 2024 | 82.31 | 83.25 | 81.53 | 81.69 | 5,697,527 | +0.86(+1.06%) |
Jan 23, 2024 | 80.43 | 80.90 | 79.73 | 80.83 | 2,729,230 | +0.64(+0.80%) |
Jan 22, 2024 | 80.84 | 81.31 | 79.96 | 80.19 | 4,134,140 | +0.20(+0.25%) |
Jan 19, 2024 | 77.77 | 80.04 | 77.55 | 79.99 | 5,318,379 | +2.99(+3.88%) |
Jan 18, 2024 | 76.02 | 77.14 | 75.55 | 77.00 | 4,588,409 | +2.14(+2.86%) |
Jan 17, 2024 | 74.49 | 75.00 | 73.29 | 74.86 | 4,770,755 | -0.89(-1.17%) |
Jan 16, 2024 | 75.29 | 76.32 | 74.74 | 75.75 | 3,712,490 | -0.03(-0.04%) |
Jan 12, 2024 | 76.09 | 76.39 | 75.25 | 75.78 | 3,164,050 | +0.10(+0.13%) |
Jan 11, 2024 | 75.88 | 76.38 | 73.82 | 75.68 | 3,870,935 | +0.24(+0.32%) |
Jan 10, 2024 | 74.54 | 75.82 | 74.23 | 75.44 | 2,689,181 | +0.97(+1.30%) |
Jan 09, 2024 | 73.04 | 74.80 | 72.97 | 74.47 | 2,865,875 | +0.29(+0.39%) |
Jan 08, 2024 | 71.68 | 74.27 | 71.63 | 74.18 | 3,545,044 | +2.92(+4.10%) |
Jan 05, 2024 | 71.13 | 72.22 | 70.74 | 71.26 | 3,801,761 | +0.18(+0.25%) |
Jan 04, 2024 | 71.14 | 72.27 | 71.00 | 71.08 | 3,478,543 | -0.79(-1.10%) |
Jan 03, 2024 | 72.45 | 72.83 | 71.71 | 71.87 | 4,944,940 | -1.57(-2.14%) |
Jan 02, 2024 | 74.64 | 74.73 | 72.57 | 73.44 | 4,750,829 | -2.56(-3.37%) |
Dec 29, 2023 | 76.67 | 76.81 | 75.30 | 76.00 | 3,764,154 | -0.66(-0.86%) |
Dec 28, 2023 | 77.22 | 77.29 | 76.56 | 76.66 | 1,955,773 | -0.14(-0.18%) |
Dec 27, 2023 | 76.62 | 76.92 | 76.30 | 76.80 | 2,365,892 | +0.29(+0.38%) |
Dec 26, 2023 | 75.92 | 76.78 | 75.90 | 76.51 | 1,805,744 | +0.88(+1.16%) |
Dec 22, 2023 | 75.84 | 76.20 | 74.92 | 75.63 | 3,524,992 | +0.21(+0.28%) |
Dec 21, 2023 | 75.15 | 75.53 | 74.20 | 75.42 | 3,108,025 | +1.71(+2.32%) |
Dec 20, 2023 | 75.72 | 76.48 | 73.68 | 73.71 | 4,066,114 | -2.29(-3.02%) |
Dec 19, 2023 | 75.40 | 76.06 | 75.35 | 76.00 | 2,974,540 | +0.74(+0.98%) |
Dec 18, 2023 | 74.47 | 75.59 | 74.37 | 75.26 | 3,451,079 | +1.08(+1.45%) |
Dec 15, 2023 | 73.93 | 74.77 | 73.69 | 74.18 | 4,368,325 | +0.54(+0.73%) |
Dec 14, 2023 | 74.22 | 74.70 | 72.53 | 73.64 | 4,355,711 | -0.16(-0.22%) |
Dec 13, 2023 | 72.32 | 74.02 | 72.05 | 73.80 | 3,930,027 | +1.80(+2.50%) |
Dec 12, 2023 | 70.88 | 72.03 | 70.47 | 72.01 | 2,711,025 | +1.13(+1.59%) |
Dec 11, 2023 | 69.52 | 70.97 | 69.47 | 70.88 | 2,758,689 | +1.20(+1.72%) |
Dec 08, 2023 | 68.44 | 69.86 | 68.40 | 69.68 | 4,004,529 | +0.54(+0.78%) |
Dec 07, 2023 | 68.26 | 69.38 | 67.88 | 69.14 | 2,911,289 | +1.89(+2.81%) |
Dec 06, 2023 | 69.09 | 69.13 | 67.12 | 67.25 | 2,993,456 | -0.79(-1.16%) |
Dec 05, 2023 | 67.03 | 68.47 | 66.97 | 68.04 | 3,630,278 | +0.33(+0.49%) |
Dec 04, 2023 | 67.62 | 67.81 | 66.42 | 67.71 | 4,021,108 | -1.33(-1.92%) |
Dec 01, 2023 | 68.23 | 69.23 | 67.66 | 69.04 | 3,567,020 | +0.40(+0.58%) |
Nov 30, 2023 | 69.09 | 69.23 | 67.57 | 68.64 | 3,933,786 | -0.37(-0.54%) |
Nov 29, 2023 | 70.05 | 70.56 | 68.91 | 69.01 | 4,959,914 | -0.16(-0.23%) |
Nov 28, 2023 | 68.56 | 69.38 | 68.41 | 69.17 | 3,451,368 | +0.34(+0.49%) |
Nov 27, 2023 | 68.77 | 69.52 | 68.52 | 68.83 | 2,222,021 | -0.12(-0.17%) |
Nov 24, 2023 | 68.99 | 69.22 | 68.60 | 68.95 | 1,298,811 | -0.24(-0.35%) |
Nov 22, 2023 | 69.35 | 70.23 | 68.81 | 69.19 | 5,577,728 | +0.59(+0.86%) |
Nov 21, 2023 | 68.84 | 68.91 | 68.01 | 68.60 | 4,395,579 | -0.89(-1.28%) |
Nov 20, 2023 | 67.84 | 69.71 | 67.82 | 69.49 | 5,697,016 | +1.66(+2.44%) |
Nov 17, 2023 | 67.54 | 68.20 | 67.22 | 67.83 | 2,872,618 | -0.01(-0.01%) |
Nov 16, 2023 | 67.43 | 67.90 | 66.98 | 67.84 | 4,447,627 | +0.12(+0.18%) |
Nov 15, 2023 | 68.27 | 68.48 | 67.26 | 67.72 | 4,399,406 | +0.09(+0.13%) |
Nov 14, 2023 | 67.08 | 67.97 | 66.91 | 67.63 | 5,775,765 | +2.77(+4.27%) |
Nov 13, 2023 | 64.72 | 65.22 | 64.19 | 64.86 | 3,944,257 | -0.39(-0.60%) |
Nov 10, 2023 | 63.06 | 65.33 | 62.90 | 65.25 | 7,836,277 | +2.74(+4.38%) |
Nov 09, 2023 | 63.71 | 64.10 | 62.32 | 62.52 | 4,758,547 | -1.01(-1.59%) |
Nov 08, 2023 | 63.57 | 63.77 | 62.72 | 63.52 | 3,013,441 | +0.10(+0.16%) |
Nov 07, 2023 | 62.61 | 63.72 | 62.20 | 63.42 | 3,530,117 | +1.16(+1.86%) |
Nov 06, 2023 | 62.04 | 62.45 | 61.49 | 62.27 | 3,657,207 | +0.48(+0.78%) |
Nov 03, 2023 | 60.79 | 62.21 | 60.72 | 61.79 | 4,342,775 | +1.40(+2.32%) |
Nov 02, 2023 | 59.74 | 60.44 | 59.34 | 60.39 | 6,807,509 | +2.07(+3.55%) |
Nov 01, 2023 | 56.60 | 58.46 | 56.58 | 58.32 | 6,762,043 | +1.96(+3.47%) |
Oct 31, 2023 | 55.82 | 56.46 | 54.98 | 56.36 | 4,008,039 | +0.57(+1.02%) |
Oct 30, 2023 | 55.37 | 56.23 | 54.94 | 55.79 | 7,561,230 | +1.18(+2.16%) |
Oct 27, 2023 | 54.93 | 55.69 | 54.21 | 54.61 | 7,486,719 | +0.52(+0.96%) |
Oct 26, 2023 | 55.84 | 56.15 | 53.66 | 54.09 | 8,526,808 | -2.17(-3.85%) |
Oct 25, 2023 | 58.32 | 58.41 | 56.07 | 56.26 | 6,338,327 | -2.94(-4.96%) |
Oct 24, 2023 | 58.65 | 59.42 | 58.09 | 59.20 | 4,421,636 | +1.16(+2.00%) |
Oct 23, 2023 | 57.24 | 59.22 | 56.57 | 58.04 | 18,396,450 | +0.31(+0.54%) |
Oct 20, 2023 | 59.34 | 59.51 | 57.65 | 57.73 | 5,854,628 | -1.77(-2.97%) |
Oct 19, 2023 | 61.11 | 61.52 | 59.22 | 59.50 | 8,229,054 | -1.09(-1.80%) |
Oct 18, 2023 | 61.45 | 62.21 | 60.22 | 60.59 | 4,915,087 | -1.76(-2.82%) |
Oct 17, 2023 | 61.49 | 62.90 | 60.77 | 62.35 | 4,048,262 | -0.43(-0.68%) |
Oct 16, 2023 | 61.82 | 63.10 | 61.77 | 62.78 | 3,090,817 | +1.41(+2.30%) |
Oct 13, 2023 | 63.16 | 63.36 | 60.88 | 61.37 | 4,862,831 | -1.56(-2.48%) |
Oct 12, 2023 | 63.59 | 64.19 | 62.13 | 62.93 | 5,152,537 | -0.51(-0.80%) |
Oct 11, 2023 | 63.00 | 63.50 | 62.42 | 63.43 | 3,451,560 | +0.91(+1.45%) |
Oct 10, 2023 | 61.98 | 63.45 | 61.83 | 62.53 | 3,891,315 | +0.64(+1.03%) |
Oct 09, 2023 | 60.48 | 62.07 | 59.94 | 61.89 | 3,263,116 | +0.64(+1.04%) |
Oct 06, 2023 | 58.27 | 61.65 | 58.00 | 61.25 | 5,441,564 | +1.96(+3.30%) |
Oct 05, 2023 | 59.66 | 59.76 | 58.11 | 59.29 | 3,308,017 | -0.39(-0.65%) |
Oct 04, 2023 | 58.37 | 59.96 | 58.23 | 59.68 | 5,011,807 | +1.57(+2.70%) |
Oct 03, 2023 | 59.38 | 60.13 | 57.56 | 58.11 | 5,253,132 | -2.13(-3.53%) |
Oct 02, 2023 | 59.33 | 60.71 | 59.14 | 60.24 | 4,707,967 | +0.95(+1.60%) |
Sep 29, 2023 | 60.33 | 60.81 | 58.84 | 59.29 | 5,681,728 | +0.09(+0.15%) |
Sep 28, 2023 | 57.89 | 59.89 | 57.63 | 59.20 | 4,506,241 | +0.92(+1.58%) |
Sep 27, 2023 | 58.34 | 58.88 | 57.04 | 58.28 | 4,767,561 | +0.31(+0.53%) |
Sep 26, 2023 | 58.90 | 59.08 | 57.65 | 57.97 | 3,434,831 | -1.82(-3.04%) |
Sep 25, 2023 | 58.90 | 59.81 | 59.06 | 59.79 | 2,889,436 | +0.53(+0.89%) |
Sep 22, 2023 | 59.82 | 60.52 | 59.13 | 59.26 | 3,788,521 | +0.05(+0.08%) |
Sep 21, 2023 | 60.21 | 60.49 | 59.18 | 59.21 | 4,298,492 | -2.33(-3.78%) |
Sep 20, 2023 | 63.73 | 63.83 | 61.50 | 61.54 | 5,387,453 | -1.66(-2.63%) |
Sep 19, 2023 | 62.98 | 63.44 | 62.13 | 63.20 | 3,194,791 | -0.28(-0.44%) |
Sep 18, 2023 | 62.99 | 63.85 | 62.91 | 63.48 | 2,578,504 | +0.16(+0.25%) |
Sep 15, 2023 | 65.11 | 65.26 | 63.03 | 63.32 | 5,417,655 | -2.30(-3.51%) |
Sep 14, 2023 | 65.16 | 65.95 | 64.44 | 65.62 | 3,921,778 | +1.03(+1.59%) |
Sep 13, 2023 | 64.19 | 65.14 | 63.79 | 64.59 | 3,671,794 | +0.47(+0.73%) |
Sep 12, 2023 | 64.98 | 65.45 | 64.02 | 64.13 | 3,995,066 | -1.45(-2.22%) |
Sep 11, 2023 | 65.13 | 65.77 | 64.46 | 65.58 | 3,704,920 | +1.51(+2.36%) |
Sep 08, 2023 | 63.87 | 64.86 | 63.75 | 64.07 | 3,276,565 | +0.15(+0.23%) |
Sep 07, 2023 | 63.28 | 64.18 | 62.91 | 63.92 | 3,120,523 | -0.98(-1.50%) |
Sep 06, 2023 | 65.75 | 65.88 | 64.17 | 64.89 | 3,448,678 | -1.17(-1.76%) |
Sep 05, 2023 | 65.61 | 66.49 | 65.28 | 66.06 | 2,209,955 | +0.12(+0.18%) |
Sep 01, 2023 | 66.91 | 67.03 | 65.38 | 65.94 | 2,972,502 | -0.09(-0.14%) |
Aug 31, 2023 | 65.69 | 66.66 | 65.68 | 66.03 | 2,700,754 | +0.32(+0.49%) |
Aug 30, 2023 | 65.04 | 65.91 | 64.67 | 65.71 | 3,708,329 | +0.72(+1.10%) |
Aug 29, 2023 | 62.21 | 65.12 | 62.12 | 64.99 | 4,096,553 | +2.67(+4.28%) |
Aug 28, 2023 | 62.38 | 62.59 | 61.45 | 62.32 | 2,928,739 | +0.93(+1.51%) |
Aug 25, 2023 | 60.72 | 61.95 | 59.56 | 61.40 | 7,521,917 | +0.99(+1.63%) |
Aug 24, 2023 | 64.37 | 64.39 | 60.39 | 60.41 | 5,278,237 | -2.78(-4.40%) |
Aug 23, 2023 | 61.64 | 63.56 | 61.58 | 63.19 | 4,058,819 | +1.91(+3.12%) |
Aug 22, 2023 | 62.31 | 62.33 | 61.03 | 61.28 | 3,824,945 | -0.19(-0.31%) |
Aug 21, 2023 | 60.03 | 61.68 | 59.88 | 61.47 | 4,137,773 | +1.93(+3.25%) |
Aug 18, 2023 | 58.57 | 59.97 | 58.42 | 59.53 | 3,771,696 | -0.16(-0.27%) |
Aug 17, 2023 | 61.53 | 61.63 | 59.57 | 59.69 | 4,795,502 | -1.36(-2.24%) |
Aug 16, 2023 | 62.22 | 62.74 | 61.05 | 61.06 | 3,194,937 | -1.35(-2.17%) |
Aug 15, 2023 | 63.41 | 63.70 | 62.17 | 62.41 | 2,710,795 | -1.38(-2.17%) |
Aug 14, 2023 | 62.12 | 63.81 | 61.86 | 63.80 | 2,820,401 | +1.41(+2.27%) |
Aug 11, 2023 | 62.29 | 62.99 | 61.86 | 62.38 | 4,463,350 | -0.83(-1.31%) |
Aug 10, 2023 | 64.01 | 65.18 | 62.67 | 63.21 | 6,849,299 | +0.21(+0.33%) |
Aug 09, 2023 | 64.52 | 64.58 | 62.75 | 63.00 | 3,525,674 | -1.43(-2.23%) |
Aug 08, 2023 | 64.66 | 64.67 | 63.33 | 64.43 | 5,458,952 | -1.15(-1.75%) |
Aug 07, 2023 | 65.14 | 65.60 | 64.28 | 65.58 | 3,063,719 | +1.10(+1.70%) |
Aug 04, 2023 | 65.80 | 66.60 | 64.32 | 64.48 | 7,098,468 | -0.63(-0.96%) |
Aug 03, 2023 | 64.46 | 65.85 | 64.41 | 65.11 | 3,912,456 | -0.24(-0.37%) |
Aug 02, 2023 | 67.10 | 67.10 | 64.91 | 65.35 | 6,682,251 | -3.03(-4.43%) |
Aug 01, 2023 | 68.21 | 68.64 | 67.62 | 68.38 | 2,619,599 | -0.39(-0.56%) |
Jul 31, 2023 | 68.75 | 69.13 | 68.23 | 68.77 | 2,891,518 | +0.12(+0.17%) |
Jul 28, 2023 | 67.67 | 69.01 | 67.50 | 68.65 | 4,161,835 | +2.40(+3.62%) |
Jul 27, 2023 | 68.52 | 69.09 | 65.78 | 66.25 | 8,144,617 | -0.37(-0.55%) |
Jul 26, 2023 | 66.68 | 67.20 | 65.77 | 66.62 | 3,504,057 | -0.47(-0.70%) |
Jul 25, 2023 | 66.42 | 67.64 | 66.40 | 67.08 | 5,180,929 | +0.92(+1.39%) |
Jul 24, 2023 | 66.31 | 66.65 | 65.52 | 66.17 | 5,160,452 | +0.21(+0.32%) |
Jul 21, 2023 | 67.23 | 67.49 | 65.83 | 65.96 | 4,077,504 | -0.41(-0.62%) |
Jul 20, 2023 | 68.47 | 69.02 | 66.01 | 66.37 | 5,072,495 | -3.15(-4.53%) |
Jul 19, 2023 | 70.06 | 70.47 | 69.15 | 69.51 | 4,926,127 | -0.18(-0.26%) |
Jul 18, 2023 | 68.33 | 70.18 | 67.61 | 69.69 | 6,273,040 | +1.15(+1.67%) |
Jul 17, 2023 | 67.55 | 68.88 | 67.40 | 68.55 | 4,666,577 | +1.23(+1.82%) |
Jul 14, 2023 | 67.51 | 68.67 | 67.00 | 67.32 | 3,717,421 | -0.03(-0.04%) |
Jul 13, 2023 | 66.28 | 67.65 | 66.08 | 67.35 | 3,087,247 | +2.14(+3.28%) |
Jul 12, 2023 | 65.00 | 65.66 | 64.31 | 65.21 | 5,553,928 | +1.61(+2.54%) |
Jul 11, 2023 | 63.11 | 63.74 | 62.37 | 63.60 | 5,469,491 | +0.58(+0.92%) |
Jul 10, 2023 | 62.81 | 63.21 | 61.96 | 63.02 | 5,008,364 | +0.08(+0.13%) |
Jul 07, 2023 | 63.27 | 64.40 | 62.86 | 62.94 | 3,569,682 | -0.46(-0.72%) |
Jul 06, 2023 | 63.02 | 63.53 | 62.35 | 63.40 | 3,551,894 | -1.00(-1.55%) |
Jul 05, 2023 | 63.83 | 64.99 | 63.83 | 64.39 | 2,036,779 | -0.05(-0.08%) |
Jul 03, 2023 | 64.33 | 64.63 | 63.96 | 64.44 | 1,726,899 | +0.31(+0.48%) |
Jun 30, 2023 | 63.48 | 64.48 | 63.38 | 64.14 | 3,157,449 | +1.91(+3.07%) |
Jun 29, 2023 | 62.39 | 62.58 | 61.65 | 62.22 | 3,475,792 | -0.28(-0.45%) |
Jun 28, 2023 | 61.61 | 63.18 | 61.61 | 62.50 | 4,995,151 | +0.21(+0.34%) |
Jun 27, 2023 | 60.77 | 62.52 | 60.49 | 62.29 | 5,394,840 | +2.05(+3.41%) |
Jun 26, 2023 | 61.70 | 62.66 | 60.20 | 60.24 | 3,292,134 | -1.66(-2.69%) |
Jun 23, 2023 | 61.75 | 62.70 | 61.31 | 61.90 | 2,891,494 | -1.28(-2.02%) |
Jun 22, 2023 | 61.26 | 63.20 | 61.12 | 63.18 | 2,389,641 | +1.42(+2.31%) |
Jun 21, 2023 | 63.04 | 63.19 | 61.41 | 61.75 | 3,405,289 | -1.73(-2.73%) |
Jun 20, 2023 | 63.13 | 63.96 | 62.42 | 63.49 | 2,889,185 | -0.15(-0.23%) |
Jun 16, 2023 | 65.32 | 65.37 | 63.52 | 63.64 | 3,409,321 | -0.84(-1.30%) |
Jun 15, 2023 | 62.56 | 65.01 | 64.47 | 6,297,256 | +14.68(+29.49%) | |
May 08, 2023 | 49.39 | 49.90 | 49.06 | 49.79 | 2,792,138 | +0.23(+0.46%) |
May 05, 2023 | 48.22 | 49.81 | 48.12 | 49.56 | 3,358,985 | +1.99(+4.19%) |
May 04, 2023 | 47.83 | 48.16 | 47.23 | 47.57 | 3,684,610 | -0.37(-0.77%) |
May 03, 2023 | 48.66 | 49.47 | 47.88 | 47.94 | 5,066,071 | -0.60(-1.23%) |
May 02, 2023 | 49.40 | 49.49 | 48.00 | 48.53 | 3,995,158 | -0.89(-1.79%) |
May 01, 2023 | 49.41 | 49.85 | 49.08 | 49.42 | 3,453,868 | -0.13(-0.26%) |
Apr 28, 2023 | 48.78 | 49.56 | 48.45 | 49.55 | 3,591,212 | +0.67(+1.37%) |
Apr 27, 2023 | 47.50 | 49.03 | 47.31 | 48.88 | 6,547,227 | +2.52(+5.44%) |
Apr 26, 2023 | 46.82 | 47.29 | 46.23 | 46.36 | 3,828,458 | +0.52(+1.13%) |
Apr 25, 2023 | 47.12 | 47.33 | 45.81 | 45.84 | 4,998,333 | -1.78(-3.74%) |
Apr 24, 2023 | 47.77 | 48.18 | 46.98 | 47.63 | 2,725,926 | -0.21(-0.44%) |
Apr 21, 2023 | 47.62 | 48.09 | 47.09 | 47.84 | 4,042,203 | +0.06(+0.12%) |
Apr 20, 2023 | 47.58 | 48.66 | 47.36 | 47.78 | 5,037,202 | -0.75(-1.54%) |
Apr 19, 2023 | 47.84 | 48.84 | 47.80 | 48.52 | 3,567,109 | -0.06(-0.12%) |
Apr 18, 2023 | 49.22 | 49.35 | 48.20 | 48.58 | 3,371,981 | +0.03(+0.06%) |
Apr 17, 2023 | 48.39 | 48.68 | 47.74 | 48.55 | 3,341,783 | +0.05(+0.10%) |
Apr 14, 2023 | 48.19 | 49.05 | 47.61 | 48.50 | 3,274,034 | -0.21(-0.43%) |
Apr 13, 2023 | 47.40 | 48.83 | 47.35 | 48.71 | 3,580,737 | +1.83(+3.91%) |
Apr 12, 2023 | 48.34 | 48.49 | 46.75 | 46.88 | 4,444,557 | -0.87(-1.82%) |
Apr 11, 2023 | 48.36 | 48.36 | 47.59 | 47.75 | 2,672,714 | -0.62(-1.28%) |
Apr 10, 2023 | 47.51 | 48.38 | 46.95 | 48.37 | 3,305,156 | -0.11(-0.23%) |
Apr 06, 2023 | 47.27 | 48.57 | 46.86 | 48.47 | 4,418,486 | +0.69(+1.44%) |
Apr 05, 2023 | 48.46 | 48.52 | 47.22 | 47.79 | 4,178,530 | -1.02(-2.08%) |
Apr 04, 2023 | 49.26 | 49.57 | 48.41 | 48.80 | 3,268,906 | -0.33(-0.67%) |
Apr 03, 2023 | 48.70 | 49.21 | 48.30 | 49.13 | 4,107,159 | -0.25(-0.50%) |
Mar 31, 2023 | 47.86 | 49.44 | 47.79 | 49.38 | 3,630,688 | +1.58(+3.31%) |
Mar 30, 2023 | 47.68 | 47.98 | 47.27 | 47.80 | 4,163,834 | +0.83(+1.76%) |
Mar 29, 2023 | 46.39 | 47.13 | 46.15 | 46.97 | 3,363,639 | +1.66(+3.67%) |
Mar 28, 2023 | 45.63 | 45.63 | 44.60 | 45.31 | 3,941,999 | -0.46(-1.00%) |
Mar 27, 2023 | 46.63 | 46.96 | 45.53 | 45.77 | 3,420,846 | -0.67(-1.44%) |
Mar 24, 2023 | 45.95 | 46.46 | 45.26 | 46.43 | 3,900,032 | +0.31(+0.67%) |
Mar 23, 2023 | 46.13 | 47.39 | 45.30 | 46.12 | 6,409,086 | +1.10(+2.43%) |
Mar 22, 2023 | 46.29 | 47.78 | 45.01 | 45.03 | 12,413,760 | -1.27(-2.73%) |
Mar 21, 2023 | 45.61 | 46.45 | 45.17 | 46.29 | 3,623,763 | +1.26(+2.79%) |
Mar 20, 2023 | 44.55 | 45.13 | 43.88 | 45.04 | 4,098,884 | +0.33(+0.74%) |
Mar 17, 2023 | 45.15 | 45.84 | 44.15 | 44.71 | 6,345,844 | -0.45(-0.99%) |
Mar 16, 2023 | 42.61 | 45.27 | 42.41 | 45.16 | 8,343,067 | +2.24(+5.22%) |
Mar 15, 2023 | 41.73 | 43.03 | 41.31 | 42.92 | 9,339,378 | +0.42(+0.98%) |
Mar 14, 2023 | 41.63 | 42.65 | 41.39 | 42.50 | 6,527,167 | +1.87(+4.61%) |
Mar 13, 2023 | 39.55 | 41.67 | 39.09 | 40.62 | 15,205,597 | +0.61(+1.52%) |
Mar 10, 2023 | 41.22 | 41.67 | 39.72 | 40.02 | 15,469,220 | -1.15(-2.78%) |
Mar 09, 2023 | 42.83 | 43.57 | 40.96 | 41.16 | 5,138,689 | -1.56(-3.66%) |
Mar 08, 2023 | 42.39 | 42.87 | 41.86 | 42.73 | 4,026,875 | +0.44(+1.04%) |
Mar 07, 2023 | 43.38 | 43.64 | 42.11 | 42.29 | 5,147,520 | -1.07(-2.46%) |
Mar 06, 2023 | 43.65 | 44.51 | 43.31 | 43.35 | 4,200,906 | +0.06(+0.14%) |
Mar 03, 2023 | 42.06 | 43.34 | 41.91 | 43.29 | 4,870,392 | +1.69(+4.07%) |
Mar 02, 2023 | 40.16 | 41.79 | 40.10 | 41.60 | 4,453,113 | +0.70(+1.70%) |
Mar 01, 2023 | 41.48 | 41.67 | 40.62 | 40.90 | 4,266,422 | -0.67(-1.61%) |
Feb 28, 2023 | 41.51 | 42.31 | 41.41 | 41.57 | 3,367,061 | -0.14(-0.33%) |
Feb 27, 2023 | 42.03 | 42.41 | 41.54 | 41.71 | 4,289,444 | +0.61(+1.48%) |
Feb 24, 2023 | 41.10 | 41.44 | 40.60 | 41.10 | 6,173,946 | -1.46(-3.44%) |
Feb 23, 2023 | 42.89 | 42.92 | 41.33 | 42.57 | 6,111,436 | +0.73(+1.74%) |
Feb 22, 2023 | 41.96 | 42.44 | 41.37 | 41.84 | 4,776,033 | +0.06(+0.14%) |
Feb 21, 2023 | 42.74 | 43.16 | 41.75 | 41.78 | 3,551,836 | -2.08(-4.75%) |
Feb 17, 2023 | 43.87 | 44.09 | 42.99 | 43.86 | 3,837,791 | -0.64(-1.43%) |
Feb 16, 2023 | 44.82 | 46.05 | 44.47 | 44.50 | 5,523,763 | -1.81(-3.91%) |
Feb 15, 2023 | 45.04 | 46.32 | 44.84 | 46.31 | 4,648,391 | +0.74(+1.62%) |
Feb 14, 2023 | 44.46 | 45.88 | 43.87 | 45.58 | 6,364,066 | +0.61(+1.35%) |
Feb 13, 2023 | 43.97 | 45.11 | 43.62 | 44.97 | 3,953,644 | +1.40(+3.22%) |
Feb 10, 2023 | 43.48 | 44.09 | 42.83 | 43.56 | 4,777,844 | -0.56(-1.26%) |
Feb 09, 2023 | 46.24 | 46.29 | 43.70 | 44.12 | 4,929,071 | -0.83(-1.84%) |
Feb 08, 2023 | 46.21 | 46.49 | 44.76 | 44.95 | 4,178,819 | -1.70(-3.65%) |
Feb 07, 2023 | 44.74 | 46.96 | 44.40 | 46.65 | 8,869,130 | +1.86(+4.16%) |
Feb 06, 2023 | 44.76 | 45.46 | 44.37 | 44.79 | 6,634,762 | -0.76(-1.66%) |
Feb 03, 2023 | 45.19 | 47.44 | 45.08 | 45.55 | 8,905,470 | -1.70(-3.61%) |
Feb 02, 2023 | 46.02 | 47.82 | 45.25 | 47.25 | 7,567,927 | +3.11(+7.04%) |