Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.78 | 42.82 | 41.62 | 41.63 | 7,043,372 | -1.29(-3.00%) |
Jan 30, 2024 | 42.08 | 42.95 | 42.02 | 42.92 | 6,067,837 | +0.54(+1.29%) |
Jan 29, 2024 | 42.18 | 42.41 | 41.64 | 42.37 | 5,410,842 | +0.15(+0.35%) |
Jan 26, 2024 | 42.00 | 42.37 | 41.72 | 42.22 | 5,822,608 | +0.13(+0.31%) |
Jan 25, 2024 | 41.41 | 42.11 | 41.09 | 42.10 | 8,171,991 | +0.86(+2.09%) |
Jan 24, 2024 | 41.31 | 41.49 | 40.88 | 41.23 | 8,235,537 | +0.32(+0.77%) |
Jan 23, 2024 | 40.84 | 41.45 | 40.68 | 40.92 | 5,906,727 | +0.12(+0.29%) |
Jan 22, 2024 | 40.42 | 41.23 | 40.18 | 40.80 | 9,610,587 | +0.21(+0.51%) |
Jan 19, 2024 | 40.67 | 40.67 | 40.24 | 40.59 | 9,259,438 | -0.11(-0.27%) |
Jan 18, 2024 | 40.60 | 40.83 | 40.13 | 40.70 | 10,159,809 | -0.01(-0.02%) |
Jan 17, 2024 | 40.91 | 41.10 | 40.43 | 40.71 | 11,904,801 | -0.58(-1.42%) |
Jan 16, 2024 | 42.14 | 42.35 | 41.13 | 41.29 | 13,200,509 | -1.08(-2.55%) |
Jan 12, 2024 | 44.03 | 44.12 | 42.27 | 42.37 | 12,869,256 | -0.81(-1.88%) |
Jan 11, 2024 | 43.67 | 43.84 | 43.02 | 43.19 | 10,822,315 | -0.35(-0.80%) |
Jan 10, 2024 | 44.35 | 44.40 | 43.43 | 43.53 | 10,623,830 | -0.82(-1.85%) |
Jan 09, 2024 | 45.17 | 45.23 | 44.14 | 44.35 | 7,601,144 | -0.75(-1.67%) |
Jan 08, 2024 | 44.73 | 45.11 | 43.92 | 45.11 | 8,294,754 | -0.41(-0.89%) |
Jan 05, 2024 | 45.55 | 45.65 | 45.09 | 45.51 | 7,139,743 | +0.31(+0.68%) |
Jan 04, 2024 | 46.60 | 46.91 | 45.14 | 45.21 | 8,384,241 | -1.17(-2.52%) |
Jan 03, 2024 | 45.27 | 46.40 | 45.10 | 46.38 | 7,436,180 | +0.96(+2.12%) |
Jan 02, 2024 | 45.20 | 46.06 | 45.13 | 45.41 | 7,554,270 | +0.53(+1.19%) |
Dec 29, 2023 | 45.45 | 45.55 | 44.62 | 44.88 | 9,538,959 | -0.46(-1.01%) |
Dec 28, 2023 | 45.68 | 45.92 | 45.33 | 45.34 | 7,911,147 | -0.63(-1.38%) |
Dec 27, 2023 | 46.12 | 46.34 | 45.81 | 45.97 | 8,050,306 | -0.26(-0.56%) |
Dec 26, 2023 | 45.83 | 46.50 | 45.76 | 46.23 | 8,296,782 | +0.84(+1.86%) |
Dec 22, 2023 | 45.77 | 46.02 | 45.29 | 45.38 | 6,383,292 | -0.04(-0.09%) |
Dec 21, 2023 | 44.97 | 45.43 | 44.74 | 45.42 | 8,179,218 | +0.60(+1.35%) |
Dec 20, 2023 | 45.42 | 45.80 | 44.75 | 44.82 | 8,569,659 | -0.44(-0.96%) |
Dec 19, 2023 | 44.92 | 45.30 | 44.60 | 45.26 | 9,152,756 | +0.44(+0.97%) |
Dec 18, 2023 | 45.15 | 45.73 | 44.79 | 44.82 | 12,236,242 | +0.37(+0.82%) |
Dec 15, 2023 | 44.10 | 44.49 | 43.73 | 44.45 | 24,854,952 | -0.12(-0.27%) |
Dec 14, 2023 | 43.84 | 45.07 | 43.75 | 44.57 | 13,802,917 | +1.53(+3.54%) |
Dec 13, 2023 | 42.18 | 43.08 | 41.81 | 43.05 | 13,606,087 | +0.86(+2.03%) |
Dec 12, 2023 | 42.74 | 42.74 | 41.90 | 42.19 | 11,745,629 | -1.04(-2.41%) |
Dec 11, 2023 | 43.08 | 43.43 | 42.89 | 43.23 | 8,310,666 | +0.31(+0.73%) |
Dec 08, 2023 | 42.67 | 43.09 | 42.51 | 42.92 | 7,658,161 | +0.61(+1.45%) |
Dec 07, 2023 | 42.39 | 42.63 | 41.99 | 42.31 | 11,251,991 | +0.20(+0.49%) |
Dec 06, 2023 | 42.38 | 43.00 | 41.92 | 42.10 | 10,919,587 | -0.52(-1.21%) |
Dec 05, 2023 | 43.49 | 43.66 | 42.56 | 42.62 | 8,506,434 | -0.88(-2.01%) |
Dec 04, 2023 | 43.45 | 44.10 | 43.29 | 43.49 | 6,845,650 | -0.48(-1.08%) |
Dec 01, 2023 | 43.69 | 44.64 | 43.46 | 43.97 | 6,560,309 | +0.19(+0.44%) |
Nov 30, 2023 | 44.29 | 44.77 | 43.35 | 43.78 | 13,253,318 | +0.09(+0.20%) |
Nov 29, 2023 | 43.85 | 44.01 | 43.46 | 43.69 | 6,645,177 | +0.06(+0.13%) |
Nov 28, 2023 | 43.92 | 44.21 | 43.53 | 43.63 | 6,102,631 | -0.11(-0.24%) |
Nov 27, 2023 | 43.79 | 43.84 | 43.17 | 43.74 | 8,543,145 | -0.41(-0.93%) |
Nov 24, 2023 | 43.86 | 44.41 | 43.71 | 44.15 | 4,160,980 | +0.19(+0.42%) |
Nov 22, 2023 | 42.88 | 44.03 | 42.53 | 43.96 | 7,167,402 | -0.09(-0.20%) |
Nov 21, 2023 | 44.09 | 44.36 | 43.77 | 44.05 | 5,176,034 | -0.39(-0.88%) |
Nov 20, 2023 | 44.61 | 44.97 | 44.32 | 44.44 | 7,794,667 | +0.28(+0.64%) |
Nov 17, 2023 | 43.61 | 44.52 | 43.26 | 44.16 | 9,605,061 | +1.04(+2.42%) |
Nov 16, 2023 | 43.48 | 43.69 | 42.30 | 43.11 | 12,747,733 | -1.20(-2.70%) |
Nov 15, 2023 | 44.46 | 45.17 | 44.25 | 44.31 | 7,513,660 | -0.21(-0.48%) |
Nov 14, 2023 | 44.57 | 44.97 | 44.24 | 44.53 | 7,029,348 | +0.31(+0.70%) |
Nov 13, 2023 | 44.59 | 44.81 | 44.14 | 44.21 | 8,393,137 | -0.19(-0.44%) |
Nov 10, 2023 | 43.44 | 44.74 | 43.35 | 44.41 | 11,486,913 | +1.44(+3.35%) |
Nov 09, 2023 | 43.39 | 43.93 | 42.94 | 42.97 | 10,192,499 | -0.04(-0.09%) |
Nov 08, 2023 | 43.51 | 43.90 | 42.54 | 43.01 | 14,604,913 | -1.08(-2.45%) |
Nov 07, 2023 | 44.67 | 44.87 | 43.83 | 44.09 | 11,524,480 | -1.39(-3.06%) |
Nov 06, 2023 | 46.45 | 46.48 | 45.10 | 45.48 | 8,087,326 | -0.60(-1.31%) |
Nov 03, 2023 | 46.16 | 46.66 | 45.96 | 46.08 | 7,207,723 | +0.07(+0.15%) |
Nov 02, 2023 | 45.10 | 46.05 | 44.62 | 46.02 | 6,178,403 | +1.03(+2.29%) |
Nov 01, 2023 | 45.75 | 45.75 | 44.89 | 44.98 | 7,770,263 | -0.35(-0.77%) |
Oct 31, 2023 | 44.86 | 45.36 | 44.43 | 45.33 | 6,055,600 | +0.39(+0.87%) |
Oct 30, 2023 | 45.45 | 45.95 | 44.46 | 44.95 | 6,988,855 | -0.58(-1.28%) |
Oct 27, 2023 | 45.93 | 46.03 | 44.73 | 45.53 | 8,309,943 | -0.39(-0.85%) |
Oct 26, 2023 | 45.80 | 46.30 | 45.43 | 45.92 | 5,649,938 | -0.66(-1.42%) |
Oct 25, 2023 | 45.99 | 46.63 | 45.68 | 46.58 | 6,507,951 | +0.37(+0.80%) |
Oct 24, 2023 | 46.58 | 46.75 | 46.00 | 46.21 | 5,824,412 | -0.23(-0.50%) |
Oct 23, 2023 | 46.41 | 46.72 | 45.70 | 46.44 | 8,303,548 | -0.59(-1.26%) |
Oct 20, 2023 | 47.76 | 48.04 | 46.78 | 47.04 | 8,125,354 | -0.91(-1.89%) |
Oct 19, 2023 | 47.91 | 48.50 | 47.14 | 47.94 | 12,956,965 | -0.81(-1.66%) |
Oct 18, 2023 | 48.94 | 49.49 | 48.55 | 48.75 | 11,171,919 | +0.15(+0.30%) |
Oct 17, 2023 | 47.77 | 48.62 | 47.68 | 48.61 | 9,740,278 | +0.52(+1.07%) |
Oct 16, 2023 | 47.44 | 48.21 | 47.05 | 48.09 | 9,933,697 | +0.98(+2.09%) |
Oct 13, 2023 | 46.39 | 47.33 | 46.13 | 47.11 | 10,468,874 | +1.65(+3.64%) |
Oct 12, 2023 | 46.00 | 46.12 | 45.03 | 45.45 | 8,250,038 | -0.06(-0.13%) |
Oct 11, 2023 | 44.65 | 45.56 | 44.37 | 45.51 | 8,272,132 | +0.66(+1.48%) |
Oct 10, 2023 | 44.88 | 45.18 | 44.54 | 44.85 | 8,211,045 | -0.03(-0.07%) |
Oct 09, 2023 | 43.94 | 45.17 | 43.68 | 44.88 | 11,233,107 | +2.34(+5.49%) |
Oct 06, 2023 | 41.86 | 43.04 | 41.46 | 42.54 | 11,894,037 | +0.83(+1.98%) |
Oct 05, 2023 | 41.86 | 42.29 | 41.60 | 41.71 | 10,881,655 | -0.49(-1.15%) |
Oct 04, 2023 | 43.75 | 43.84 | 41.68 | 42.20 | 15,647,599 | -2.34(-5.25%) |
Oct 03, 2023 | 44.31 | 44.58 | 43.89 | 44.54 | 8,858,470 | +0.10(+0.22%) |
Oct 02, 2023 | 46.55 | 46.55 | 44.15 | 44.44 | 10,679,338 | -2.00(-4.30%) |
Sep 29, 2023 | 47.70 | 47.74 | 46.34 | 46.43 | 9,098,650 | -1.08(-2.27%) |
Sep 28, 2023 | 47.46 | 47.83 | 47.03 | 47.52 | 6,840,092 | -0.03(-0.06%) |
Sep 27, 2023 | 46.51 | 47.90 | 46.39 | 47.54 | 12,354,901 | +1.84(+4.03%) |
Sep 26, 2023 | 45.62 | 46.31 | 45.56 | 45.70 | 8,936,071 | -0.55(-1.18%) |
Sep 25, 2023 | 45.33 | 46.37 | 45.95 | 46.25 | 10,879,354 | +0.90(+1.97%) |
Sep 22, 2023 | 45.58 | 45.76 | 45.02 | 45.35 | 8,588,221 | +0.18(+0.39%) |
Sep 21, 2023 | 46.48 | 46.66 | 44.89 | 45.18 | 14,126,348 | -1.43(-3.07%) |
Sep 20, 2023 | 47.32 | 47.76 | 46.59 | 46.61 | 10,632,386 | -1.08(-2.27%) |
Sep 19, 2023 | 48.77 | 48.92 | 47.57 | 47.69 | 9,805,489 | -0.50(-1.03%) |
Sep 18, 2023 | 48.67 | 48.84 | 47.78 | 48.19 | 9,513,103 | -0.18(-0.36%) |
Sep 15, 2023 | 49.16 | 49.18 | 48.16 | 48.36 | 26,898,674 | -1.22(-2.45%) |
Sep 14, 2023 | 49.61 | 50.00 | 48.94 | 49.58 | 9,898,998 | +0.75(+1.53%) |
Sep 13, 2023 | 49.74 | 49.75 | 48.54 | 48.83 | 8,054,896 | -0.71(-1.44%) |
Sep 12, 2023 | 49.50 | 50.14 | 49.36 | 49.54 | 8,437,444 | +0.59(+1.20%) |
Sep 11, 2023 | 51.25 | 51.25 | 48.55 | 48.95 | 12,886,236 | -1.81(-3.57%) |
Sep 08, 2023 | 50.93 | 51.41 | 50.68 | 50.77 | 5,320,427 | +0.15(+0.30%) |
Sep 07, 2023 | 51.38 | 51.84 | 50.47 | 50.61 | 7,502,376 | -0.95(-1.85%) |
Sep 06, 2023 | 51.49 | 52.19 | 51.24 | 51.57 | 5,292,005 | -0.01(-0.02%) |
Sep 05, 2023 | 51.48 | 52.51 | 51.28 | 51.58 | 8,658,142 | +0.56(+1.10%) |
Sep 01, 2023 | 50.05 | 51.42 | 49.90 | 51.02 | 9,688,116 | +1.76(+3.58%) |
Aug 31, 2023 | 49.18 | 49.45 | 48.69 | 49.25 | 7,035,921 | +0.41(+0.85%) |
Aug 30, 2023 | 49.17 | 49.31 | 48.79 | 48.84 | 4,512,220 | -0.07(-0.14%) |
Aug 29, 2023 | 48.87 | 49.18 | 48.36 | 48.91 | 4,851,293 | +0.15(+0.32%) |
Aug 28, 2023 | 48.90 | 49.72 | 48.55 | 48.75 | 4,934,379 | +0.13(+0.28%) |
Aug 25, 2023 | 47.64 | 49.00 | 47.37 | 48.62 | 10,485,413 | +1.53(+3.26%) |
Aug 24, 2023 | 47.20 | 47.64 | 46.91 | 47.08 | 5,456,658 | -0.48(-1.01%) |
Aug 23, 2023 | 47.38 | 47.61 | 46.75 | 47.57 | 5,961,960 | -0.39(-0.80%) |
Aug 22, 2023 | 48.51 | 48.74 | 47.93 | 47.95 | 4,861,567 | -0.41(-0.86%) |
Aug 21, 2023 | 48.77 | 49.05 | 47.83 | 48.37 | 6,768,494 | +0.17(+0.36%) |
Aug 18, 2023 | 46.76 | 48.22 | 46.71 | 48.19 | 6,540,729 | +0.90(+1.90%) |
Aug 17, 2023 | 47.48 | 48.03 | 47.19 | 47.30 | 6,162,744 | +0.52(+1.11%) |
Aug 16, 2023 | 47.43 | 47.70 | 46.76 | 46.78 | 6,679,524 | -0.65(-1.36%) |
Aug 15, 2023 | 48.13 | 48.20 | 47.19 | 47.42 | 7,346,421 | -1.06(-2.19%) |
Aug 14, 2023 | 48.36 | 48.49 | 47.82 | 48.48 | 6,408,013 | -0.12(-0.24%) |
Aug 11, 2023 | 48.67 | 49.34 | 48.41 | 48.60 | 9,826,390 | -0.34(-0.69%) |
Aug 10, 2023 | 49.48 | 49.88 | 48.43 | 48.94 | 6,528,242 | -0.41(-0.84%) |
Aug 09, 2023 | 49.54 | 50.12 | 49.00 | 49.35 | 7,652,535 | +0.40(+0.83%) |
Aug 08, 2023 | 47.88 | 48.96 | 47.09 | 48.94 | 7,153,014 | -0.04(-0.08%) |
Aug 07, 2023 | 48.97 | 49.50 | 48.68 | 48.98 | 6,858,068 | +0.01(+0.02%) |
Aug 04, 2023 | 49.29 | 50.11 | 48.87 | 48.97 | 12,332,105 | -0.03(-0.06%) |
Aug 03, 2023 | 48.25 | 49.89 | 48.10 | 49.00 | 13,436,943 | +1.05(+2.19%) |
Aug 02, 2023 | 50.15 | 50.15 | 47.61 | 47.95 | 22,123,422 | -3.80(-7.34%) |
Aug 01, 2023 | 51.73 | 52.00 | 51.15 | 51.75 | 7,658,685 | -0.31(-0.59%) |
Jul 31, 2023 | 51.58 | 52.27 | 51.51 | 52.06 | 7,197,433 | +0.96(+1.89%) |
Jul 28, 2023 | 50.66 | 51.11 | 50.21 | 51.09 | 5,766,828 | +0.75(+1.49%) |
Jul 27, 2023 | 51.67 | 51.72 | 50.14 | 50.34 | 7,756,567 | -0.90(-1.75%) |
Jul 26, 2023 | 50.91 | 51.56 | 50.82 | 51.24 | 5,267,289 | -0.24(-0.47%) |
Jul 25, 2023 | 51.09 | 51.87 | 50.96 | 51.48 | 5,752,830 | +0.30(+0.58%) |
Jul 24, 2023 | 50.61 | 51.65 | 50.50 | 51.18 | 9,358,625 | +0.80(+1.59%) |
Jul 21, 2023 | 49.77 | 50.58 | 49.43 | 50.38 | 10,291,977 | +0.83(+1.67%) |
Jul 20, 2023 | 49.34 | 49.93 | 49.08 | 49.55 | 8,433,055 | +0.75(+1.54%) |
Jul 19, 2023 | 48.66 | 49.31 | 48.55 | 48.80 | 8,556,589 | +0.11(+0.22%) |
Jul 18, 2023 | 47.24 | 49.11 | 47.17 | 48.69 | 9,435,149 | +1.53(+3.25%) |
Jul 17, 2023 | 46.95 | 47.33 | 46.61 | 47.16 | 6,731,832 | +0.02(+0.04%) |
Jul 14, 2023 | 48.87 | 48.87 | 46.98 | 47.14 | 10,068,432 | -2.13(-4.32%) |
Jul 13, 2023 | 49.21 | 49.95 | 48.78 | 49.27 | 7,434,995 | +0.02(+0.04%) |
Jul 12, 2023 | 49.36 | 49.72 | 48.94 | 49.25 | 7,924,075 | +0.51(+1.05%) |
Jul 11, 2023 | 47.96 | 48.96 | 47.74 | 48.74 | 8,988,848 | +1.32(+2.79%) |
Jul 10, 2023 | 46.81 | 47.66 | 46.66 | 47.42 | 6,046,792 | +0.33(+0.70%) |
Jul 07, 2023 | 45.49 | 47.60 | 45.41 | 47.09 | 10,063,586 | +1.25(+2.73%) |
Jul 06, 2023 | 46.27 | 46.73 | 45.02 | 45.84 | 9,860,172 | -0.92(-1.96%) |
Jul 05, 2023 | 47.51 | 47.62 | 46.52 | 46.76 | 7,810,698 | -0.32(-0.68%) |
Jul 03, 2023 | 46.61 | 47.33 | 46.54 | 47.07 | 4,549,284 | +0.47(+1.01%) |
Jun 30, 2023 | 47.33 | 47.33 | 46.58 | 46.60 | 9,207,933 | -0.06(-0.12%) |
Jun 29, 2023 | 46.22 | 46.69 | 46.02 | 46.66 | 6,995,605 | +0.68(+1.49%) |
Jun 28, 2023 | 45.83 | 46.18 | 45.20 | 45.98 | 9,148,153 | +0.36(+0.78%) |
Jun 27, 2023 | 45.96 | 46.26 | 45.61 | 45.62 | 8,160,392 | -0.40(-0.88%) |
Jun 26, 2023 | 45.59 | 46.46 | 45.51 | 46.02 | 7,087,954 | +0.57(+1.25%) |
Jun 23, 2023 | 45.31 | 45.70 | 45.21 | 45.45 | 14,259,761 | -0.52(-1.13%) |
Jun 22, 2023 | 46.41 | 46.47 | 45.77 | 45.98 | 7,518,080 | -1.20(-2.55%) |
Jun 21, 2023 | 46.47 | 47.56 | 46.40 | 47.18 | 7,208,746 | +0.65(+1.39%) |
Jun 20, 2023 | 47.46 | 47.64 | 45.69 | 46.53 | 10,938,913 | -1.48(-3.07%) |
Jun 16, 2023 | 48.15 | 48.41 | 47.80 | 48.01 | 16,865,374 | +0.19(+0.40%) |
Jun 15, 2023 | 47.35 | 48.46 | 47.19 | 47.82 | 8,992,550 | +0.63(+1.33%) |
Jun 14, 2023 | 48.28 | 48.85 | 46.87 | 47.19 | 11,188,166 | -0.69(-1.45%) |
Jun 13, 2023 | 48.24 | 48.85 | 47.82 | 47.88 | 13,899,011 | +0.94(+2.00%) |
Jun 12, 2023 | 46.65 | 47.55 | 46.47 | 46.94 | 9,074,950 | -0.45(-0.94%) |
Jun 09, 2023 | 47.45 | 47.97 | 47.05 | 47.39 | 6,428,884 | -0.14(-0.30%) |
Jun 08, 2023 | 47.38 | 47.98 | 46.53 | 47.53 | 7,540,499 | -0.03(-0.06%) |
Jun 07, 2023 | 46.84 | 48.00 | 46.65 | 47.56 | 7,558,252 | +1.05(+2.25%) |
Jun 06, 2023 | 45.14 | 46.60 | 45.07 | 46.52 | 6,258,220 | +0.55(+1.20%) |
Jun 05, 2023 | 47.11 | 47.26 | 45.84 | 45.96 | 9,095,339 | -0.15(-0.33%) |
Jun 02, 2023 | 45.50 | 46.58 | 45.14 | 46.12 | 9,291,474 | +1.66(+3.74%) |
Jun 01, 2023 | 44.01 | 45.36 | 43.69 | 44.45 | 7,962,340 | +0.65(+1.48%) |
May 31, 2023 | 44.01 | 44.46 | 43.60 | 43.81 | 12,137,678 | -0.82(-1.83%) |
May 30, 2023 | 44.96 | 45.34 | 44.02 | 44.62 | 11,826,553 | -1.05(-2.31%) |
May 26, 2023 | 46.04 | 46.08 | 45.21 | 45.68 | 6,710,768 | +0.19(+0.42%) |
May 25, 2023 | 46.26 | 46.49 | 45.29 | 45.49 | 11,879,977 | -1.71(-3.62%) |
May 24, 2023 | 46.82 | 47.56 | 46.26 | 47.20 | 7,259,654 | +0.53(+1.14%) |
May 23, 2023 | 47.28 | 47.68 | 46.62 | 46.67 | 7,761,780 | -0.20(-0.43%) |
May 22, 2023 | 46.74 | 47.49 | 46.47 | 46.87 | 5,796,506 | +0.11(+0.24%) |
May 19, 2023 | 46.59 | 47.12 | 46.39 | 46.75 | 8,724,953 | +0.87(+1.91%) |
May 18, 2023 | 45.01 | 45.96 | 44.72 | 45.88 | 6,434,412 | +0.54(+1.19%) |
May 17, 2023 | 44.27 | 45.88 | 44.14 | 45.34 | 8,344,432 | +1.50(+3.43%) |
May 16, 2023 | 45.01 | 45.29 | 43.76 | 43.84 | 8,454,503 | -1.50(-3.31%) |
May 15, 2023 | 45.55 | 45.79 | 45.07 | 45.34 | 7,559,021 | +0.18(+0.40%) |
May 12, 2023 | 45.27 | 45.41 | 44.52 | 45.16 | 6,262,610 | +0.25(+0.55%) |
May 11, 2023 | 44.98 | 45.47 | 44.56 | 44.91 | 8,335,281 | -0.81(-1.77%) |
May 10, 2023 | 46.73 | 46.76 | 44.85 | 45.72 | 12,661,801 | -1.01(-2.16%) |
May 09, 2023 | 47.73 | 48.69 | 46.37 | 46.73 | 14,487,178 | -1.74(-3.59%) |
May 08, 2023 | 49.19 | 49.44 | 48.42 | 48.46 | 9,302,575 | +0.61(+1.27%) |
May 05, 2023 | 47.42 | 48.33 | 47.23 | 47.86 | 8,760,921 | +2.01(+4.39%) |
May 04, 2023 | 46.69 | 47.28 | 45.66 | 45.84 | 7,593,367 | -0.73(-1.57%) |
May 03, 2023 | 47.04 | 47.66 | 46.44 | 46.57 | 9,963,110 | -1.62(-3.35%) |
May 02, 2023 | 49.55 | 49.78 | 47.47 | 48.19 | 10,087,225 | -2.40(-4.75%) |
May 01, 2023 | 50.07 | 51.07 | 49.92 | 50.59 | 6,231,209 | -0.18(-0.36%) |
Apr 28, 2023 | 49.53 | 51.34 | 49.36 | 50.77 | 8,093,617 | +1.12(+2.26%) |
Apr 27, 2023 | 49.90 | 50.06 | 48.84 | 49.65 | 6,689,097 | +0.05(+0.10%) |
Apr 26, 2023 | 50.10 | 50.68 | 48.97 | 49.60 | 7,419,831 | -0.96(-1.90%) |
Apr 25, 2023 | 50.93 | 51.09 | 50.03 | 50.56 | 6,570,682 | -1.20(-2.31%) |
Apr 24, 2023 | 50.87 | 52.11 | 50.74 | 51.76 | 5,760,020 | +0.80(+1.57%) |
Apr 21, 2023 | 51.48 | 51.48 | 50.59 | 50.96 | 5,798,738 | -0.37(-0.72%) |
Apr 20, 2023 | 51.12 | 51.46 | 50.81 | 51.33 | 7,055,908 | -0.79(-1.51%) |
Apr 19, 2023 | 51.49 | 52.23 | 51.27 | 52.12 | 5,379,500 | -0.35(-0.67%) |
Apr 18, 2023 | 52.17 | 52.70 | 51.78 | 52.47 | 5,607,382 | -0.08(-0.14%) |
Apr 17, 2023 | 52.83 | 53.40 | 52.34 | 52.55 | 6,499,899 | -0.38(-0.72%) |
Apr 14, 2023 | 52.51 | 53.27 | 52.36 | 52.93 | 6,281,733 | +0.46(+0.87%) |
Apr 13, 2023 | 51.70 | 52.73 | 51.69 | 52.47 | 6,910,113 | +0.65(+1.25%) |
Apr 12, 2023 | 51.82 | 52.50 | 51.56 | 51.83 | 7,656,968 | +0.23(+0.44%) |
Apr 11, 2023 | 51.09 | 52.08 | 50.82 | 51.60 | 6,761,139 | +0.86(+1.70%) |
Apr 10, 2023 | 50.46 | 51.82 | 50.46 | 50.74 | 7,361,584 | +0.46(+0.91%) |
Apr 06, 2023 | 50.58 | 50.87 | 50.10 | 50.28 | 6,566,472 | -0.59(-1.16%) |
Apr 05, 2023 | 50.17 | 50.93 | 49.51 | 50.87 | 8,728,776 | +0.75(+1.50%) |
Apr 04, 2023 | 50.65 | 50.86 | 48.94 | 50.12 | 10,787,478 | -0.54(-1.07%) |
Apr 03, 2023 | 50.75 | 51.94 | 50.27 | 50.66 | 19,890,380 | +2.57(+5.34%) |
Mar 31, 2023 | 47.83 | 48.32 | 47.63 | 48.09 | 8,052,940 | +0.72(+1.52%) |
Mar 30, 2023 | 48.04 | 48.14 | 47.16 | 47.37 | 6,947,401 | +0.06(+0.12%) |
Mar 29, 2023 | 47.01 | 47.44 | 46.80 | 47.31 | 8,574,209 | +1.16(+2.51%) |
Mar 28, 2023 | 45.35 | 46.77 | 45.31 | 46.15 | 8,069,305 | +0.47(+1.02%) |
Mar 27, 2023 | 45.04 | 46.00 | 44.26 | 45.69 | 8,158,767 | +1.43(+3.24%) |
Mar 24, 2023 | 43.19 | 44.65 | 43.18 | 44.25 | 9,188,341 | -0.14(-0.32%) |
Mar 23, 2023 | 45.74 | 46.19 | 43.93 | 44.40 | 9,369,294 | -0.99(-2.18%) |
Mar 22, 2023 | 46.74 | 47.08 | 45.31 | 45.39 | 9,080,080 | -1.24(-2.65%) |
Mar 21, 2023 | 45.65 | 47.05 | 45.50 | 46.62 | 11,766,364 | +1.96(+4.38%) |
Mar 20, 2023 | 43.71 | 44.96 | 43.69 | 44.66 | 9,369,456 | +0.81(+1.84%) |
Mar 17, 2023 | 44.01 | 44.14 | 42.80 | 43.86 | 29,781,330 | -0.11(-0.26%) |
Mar 16, 2023 | 42.20 | 44.05 | 41.84 | 43.97 | 15,003,287 | +1.09(+2.55%) |
Mar 15, 2023 | 44.75 | 44.92 | 42.16 | 42.88 | 24,477,748 | -3.90(-8.33%) |
Mar 14, 2023 | 46.57 | 48.31 | 45.91 | 46.77 | 13,091,713 | +0.12(+0.26%) |
Mar 13, 2023 | 46.67 | 47.67 | 45.75 | 46.65 | 16,533,876 | -1.66(-3.44%) |
Mar 10, 2023 | 49.33 | 50.09 | 47.91 | 48.31 | 13,265,251 | -1.14(-2.30%) |
Mar 09, 2023 | 51.17 | 51.68 | 49.33 | 49.45 | 9,927,204 | -1.42(-2.79%) |
Mar 08, 2023 | 51.05 | 51.88 | 50.41 | 50.87 | 8,968,903 | -0.49(-0.96%) |
Mar 07, 2023 | 52.37 | 52.59 | 51.11 | 51.36 | 10,166,267 | -1.36(-2.58%) |
Mar 06, 2023 | 52.42 | 53.01 | 52.15 | 52.73 | 9,557,304 | -0.17(-0.32%) |
Mar 03, 2023 | 51.25 | 53.32 | 51.13 | 52.89 | 11,784,010 | +0.91(+1.74%) |
Mar 02, 2023 | 50.63 | 52.27 | 50.59 | 51.99 | 9,278,422 | +0.90(+1.75%) |
Mar 01, 2023 | 50.23 | 51.38 | 49.99 | 51.09 | 9,961,550 | +0.77(+1.52%) |
Feb 28, 2023 | 51.31 | 51.46 | 50.29 | 50.33 | 11,645,439 | -0.56(-1.10%) |
Feb 27, 2023 | 51.45 | 51.59 | 50.64 | 50.89 | 10,307,852 | -0.45(-0.87%) |
Feb 24, 2023 | 50.79 | 51.51 | 50.31 | 51.33 | 10,746,303 | +0.00(+0.00%) |
Feb 23, 2023 | 50.77 | 51.58 | 50.21 | 51.33 | 12,776,068 | +1.32(+2.63%) |
Feb 22, 2023 | 50.13 | 50.73 | 49.06 | 50.02 | 14,072,552 | -0.13(-0.26%) |
Feb 21, 2023 | 50.10 | 50.49 | 49.65 | 50.15 | 12,171,793 | +0.37(+0.75%) |
Feb 17, 2023 | 51.15 | 51.15 | 48.95 | 49.78 | 27,336,496 | -2.23(-4.29%) |
Feb 16, 2023 | 53.21 | 53.59 | 51.97 | 52.01 | 18,916,958 | -1.41(-2.64%) |
Feb 15, 2023 | 54.93 | 55.23 | 51.71 | 53.42 | 56,162,324 | -6.26(-10.49%) |
Feb 14, 2023 | 58.73 | 60.11 | 58.37 | 59.68 | 9,299,951 | +0.35(+0.60%) |
Feb 13, 2023 | 58.76 | 59.84 | 58.24 | 59.32 | 8,138,891 | +0.02(+0.03%) |
Feb 10, 2023 | 57.28 | 59.45 | 57.14 | 59.31 | 9,350,725 | +3.02(+5.37%) |
Feb 09, 2023 | 57.19 | 57.41 | 56.15 | 56.28 | 6,085,261 | -0.96(-1.68%) |
Feb 08, 2023 | 58.15 | 58.61 | 56.84 | 57.24 | 8,405,787 | -0.82(-1.41%) |
Feb 07, 2023 | 56.67 | 58.18 | 55.87 | 58.06 | 8,744,524 | +1.93(+3.44%) |
Feb 06, 2023 | 56.57 | 57.23 | 55.35 | 56.13 | 7,911,224 | -0.66(-1.17%) |
Feb 03, 2023 | 56.93 | 58.37 | 56.72 | 56.79 | 7,032,835 | -0.09(-0.16%) |
Feb 02, 2023 | 57.92 | 57.92 | 56.00 | 56.89 | 9,378,749 | -0.88(-1.52%) |