Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.51 | 36.77 | 36.15 | 36.50 | 4,380,637 | -0.23(-0.63%) |
Dec 28, 2023 | 35.81 | 36.84 | 35.71 | 36.73 | 3,571,604 | +0.92(+2.57%) |
Dec 27, 2023 | 35.41 | 35.87 | 35.30 | 35.81 | 5,080,376 | +0.43(+1.22%) |
Dec 26, 2023 | 35.12 | 35.56 | 34.87 | 35.38 | 2,800,649 | +0.18(+0.51%) |
Dec 22, 2023 | 35.17 | 35.47 | 34.84 | 35.20 | 2,923,055 | +0.06(+0.17%) |
Dec 21, 2023 | 34.67 | 35.17 | 34.01 | 35.14 | 3,148,259 | +0.96(+2.81%) |
Dec 20, 2023 | 34.74 | 35.44 | 34.11 | 34.18 | 3,125,423 | -0.50(-1.44%) |
Dec 19, 2023 | 34.15 | 35.02 | 34.15 | 34.68 | 6,434,962 | +0.66(+1.94%) |
Dec 18, 2023 | 33.95 | 34.40 | 33.54 | 34.02 | 5,559,021 | -0.28(-0.82%) |
Dec 15, 2023 | 34.60 | 34.68 | 33.84 | 34.30 | 10,271,315 | -0.23(-0.67%) |
Dec 14, 2023 | 34.17 | 35.08 | 34.08 | 34.53 | 7,555,355 | +1.08(+3.23%) |
Dec 13, 2023 | 31.99 | 33.66 | 31.94 | 33.45 | 15,011,355 | +1.43(+4.47%) |
Dec 12, 2023 | 32.74 | 32.87 | 31.72 | 32.02 | 7,853,059 | -0.26(-0.81%) |
Dec 11, 2023 | 32.10 | 32.50 | 32.00 | 32.28 | 4,644,421 | +0.18(+0.56%) |
Dec 08, 2023 | 32.00 | 32.60 | 31.66 | 32.10 | 5,342,120 | -0.14(-0.43%) |
Dec 07, 2023 | 32.85 | 33.03 | 32.16 | 32.24 | 4,214,444 | -0.61(-1.86%) |
Dec 06, 2023 | 32.89 | 33.54 | 32.44 | 32.85 | 7,023,583 | +0.53(+1.64%) |
Dec 05, 2023 | 32.54 | 32.73 | 32.02 | 32.32 | 6,840,180 | -0.53(-1.61%) |
Dec 04, 2023 | 33.08 | 33.66 | 32.78 | 32.85 | 8,572,472 | -0.55(-1.65%) |
Dec 01, 2023 | 32.32 | 33.43 | 31.90 | 33.40 | 4,806,825 | +1.02(+3.15%) |
Nov 30, 2023 | 32.69 | 32.78 | 31.91 | 32.38 | 9,319,896 | -0.10(-0.31%) |
Nov 29, 2023 | 32.72 | 33.65 | 32.31 | 32.48 | 5,670,978 | -0.03(-0.09%) |
Nov 28, 2023 | 31.67 | 32.55 | 31.33 | 32.51 | 3,176,565 | +0.86(+2.72%) |
Nov 27, 2023 | 31.91 | 32.32 | 31.56 | 31.65 | 5,515,857 | -0.38(-1.19%) |
Nov 24, 2023 | 31.88 | 32.16 | 31.70 | 32.03 | 2,253,411 | -0.04(-0.12%) |
Nov 22, 2023 | 32.10 | 32.45 | 31.95 | 32.07 | 3,242,491 | +0.23(+0.72%) |
Nov 21, 2023 | 32.30 | 32.32 | 31.78 | 31.84 | 2,936,855 | -0.75(-2.30%) |
Nov 20, 2023 | 32.50 | 33.10 | 32.36 | 32.59 | 5,503,086 | +0.16(+0.49%) |
Nov 17, 2023 | 31.65 | 32.49 | 30.96 | 32.43 | 6,186,550 | +0.85(+2.69%) |
Nov 16, 2023 | 31.69 | 31.90 | 30.62 | 31.58 | 6,623,957 | -0.40(-1.25%) |
Nov 15, 2023 | 30.92 | 32.12 | 30.91 | 31.98 | 6,840,911 | +1.21(+3.93%) |
Nov 14, 2023 | 30.07 | 30.98 | 29.64 | 30.77 | 10,506,131 | +1.65(+5.67%) |
Nov 13, 2023 | 29.63 | 29.98 | 29.10 | 29.12 | 8,366,330 | -0.58(-1.95%) |
Nov 10, 2023 | 28.66 | 29.72 | 28.00 | 29.70 | 10,454,254 | +0.81(+2.80%) |
Nov 09, 2023 | 30.00 | 30.23 | 28.86 | 28.89 | 5,837,206 | -0.95(-3.18%) |
Nov 08, 2023 | 29.69 | 31.11 | 29.69 | 29.84 | 7,044,208 | -0.15(-0.50%) |
Nov 07, 2023 | 28.60 | 30.14 | 28.43 | 29.99 | 6,429,177 | +1.54(+5.41%) |
Nov 06, 2023 | 29.41 | 29.50 | 28.21 | 28.45 | 7,596,760 | -0.99(-3.36%) |
Nov 03, 2023 | 29.68 | 30.74 | 29.28 | 29.44 | 14,471,573 | +0.26(+0.89%) |
Nov 02, 2023 | 29.80 | 30.37 | 28.85 | 29.18 | 10,446,860 | -0.11(-0.38%) |
Nov 01, 2023 | 30.20 | 30.40 | 27.85 | 29.29 | 21,752,102 | -5.31(-15.35%) |
Oct 31, 2023 | 34.25 | 35.15 | 34.07 | 34.60 | 6,931,059 | +0.56(+1.65%) |
Oct 30, 2023 | 34.38 | 34.90 | 33.70 | 34.04 | 4,146,096 | +0.06(+0.18%) |
Oct 27, 2023 | 35.09 | 35.42 | 33.25 | 33.98 | 6,046,133 | -0.94(-2.69%) |
Oct 26, 2023 | 34.94 | 35.64 | 34.57 | 34.92 | 4,208,693 | -0.02(-0.06%) |
Oct 25, 2023 | 36.48 | 36.54 | 34.91 | 34.94 | 4,143,733 | -1.94(-5.26%) |
Oct 24, 2023 | 35.49 | 37.02 | 35.48 | 36.88 | 4,242,525 | +1.57(+4.45%) |
Oct 23, 2023 | 35.11 | 35.81 | 34.91 | 35.31 | 2,614,698 | -0.21(-0.59%) |
Oct 20, 2023 | 36.19 | 36.24 | 35.48 | 35.52 | 2,775,810 | -0.68(-1.88%) |
Oct 19, 2023 | 36.00 | 36.71 | 35.95 | 36.20 | 3,467,107 | +0.70(+1.97%) |
Oct 18, 2023 | 35.99 | 36.12 | 35.28 | 35.50 | 3,598,207 | -0.93(-2.55%) |
Oct 17, 2023 | 36.02 | 36.78 | 35.96 | 36.43 | 3,499,022 | +0.04(+0.11%) |
Oct 16, 2023 | 35.70 | 36.61 | 35.70 | 36.39 | 4,925,679 | +0.85(+2.39%) |
Oct 13, 2023 | 37.11 | 37.17 | 35.22 | 35.54 | 5,897,196 | -1.85(-4.95%) |
Oct 12, 2023 | 38.04 | 38.11 | 37.07 | 37.39 | 3,292,664 | -0.93(-2.43%) |
Oct 11, 2023 | 37.76 | 39.13 | 37.73 | 38.32 | 3,905,526 | +0.55(+1.46%) |
Oct 10, 2023 | 37.57 | 38.09 | 37.50 | 37.77 | 2,502,098 | +0.35(+0.94%) |
Oct 09, 2023 | 37.07 | 37.73 | 36.98 | 37.42 | 2,033,096 | +0.12(+0.32%) |
Oct 06, 2023 | 36.65 | 37.61 | 36.05 | 37.30 | 3,691,483 | +0.46(+1.25%) |
Oct 05, 2023 | 38.23 | 38.25 | 36.80 | 36.84 | 4,523,506 | -1.15(-3.03%) |
Oct 04, 2023 | 38.05 | 38.32 | 37.49 | 37.99 | 2,668,681 | -0.16(-0.42%) |
Oct 03, 2023 | 38.13 | 38.35 | 37.66 | 38.15 | 3,081,017 | +0.04(+0.10%) |
Oct 02, 2023 | 39.00 | 39.03 | 37.65 | 38.11 | 5,696,743 | -1.06(-2.72%) |
Sep 29, 2023 | 40.22 | 40.77 | 39.01 | 39.17 | 3,913,660 | -0.30(-0.77%) |
Sep 28, 2023 | 39.64 | 40.13 | 39.02 | 39.48 | 4,360,185 | -0.50(-1.25%) |
Sep 27, 2023 | 40.95 | 41.09 | 39.68 | 39.98 | 3,700,917 | -0.93(-2.26%) |
Sep 26, 2023 | 40.88 | 41.77 | 40.83 | 40.91 | 4,101,038 | -0.59(-1.43%) |
Sep 25, 2023 | 41.10 | 41.61 | 41.21 | 41.50 | 2,829,394 | +0.24(+0.58%) |
Sep 22, 2023 | 41.13 | 41.77 | 41.09 | 41.26 | 3,252,646 | +0.23(+0.56%) |
Sep 21, 2023 | 41.35 | 41.86 | 40.92 | 41.03 | 3,383,785 | -0.55(-1.32%) |
Sep 20, 2023 | 42.33 | 42.51 | 41.55 | 41.58 | 3,215,357 | -0.84(-1.98%) |
Sep 19, 2023 | 42.54 | 42.87 | 42.02 | 42.42 | 3,402,020 | -0.39(-0.91%) |
Sep 18, 2023 | 43.81 | 43.94 | 42.75 | 42.81 | 4,784,069 | -1.34(-3.04%) |
Sep 15, 2023 | 44.04 | 44.55 | 43.67 | 44.15 | 7,145,809 | +0.11(+0.25%) |
Sep 14, 2023 | 42.89 | 44.66 | 42.86 | 44.04 | 5,615,016 | +1.53(+3.60%) |
Sep 13, 2023 | 44.74 | 44.87 | 42.12 | 42.51 | 5,549,793 | -0.79(-1.82%) |
Sep 12, 2023 | 42.88 | 43.55 | 42.47 | 43.30 | 3,246,325 | -0.23(-0.53%) |
Sep 11, 2023 | 44.55 | 44.76 | 43.39 | 43.53 | 2,528,917 | -0.52(-1.18%) |
Sep 08, 2023 | 44.47 | 44.64 | 43.40 | 44.05 | 2,677,746 | -0.43(-0.97%) |
Sep 07, 2023 | 44.78 | 45.81 | 43.44 | 44.48 | 5,867,567 | -0.78(-1.72%) |
Sep 06, 2023 | 45.80 | 45.97 | 44.96 | 45.26 | 3,340,586 | -0.72(-1.57%) |
Sep 05, 2023 | 46.09 | 47.55 | 45.91 | 45.98 | 3,662,118 | -0.48(-1.03%) |
Sep 01, 2023 | 47.39 | 47.81 | 46.37 | 46.46 | 2,641,594 | -0.41(-0.87%) |
Aug 31, 2023 | 46.40 | 47.16 | 46.33 | 46.87 | 4,305,496 | +0.67(+1.45%) |
Aug 30, 2023 | 44.62 | 46.21 | 44.42 | 46.20 | 3,956,493 | +1.41(+3.15%) |
Aug 29, 2023 | 44.12 | 45.19 | 44.01 | 44.79 | 2,166,883 | +0.54(+1.22%) |
Aug 28, 2023 | 44.28 | 44.73 | 43.95 | 44.25 | 2,608,070 | +0.46(+1.05%) |
Aug 25, 2023 | 44.62 | 44.92 | 43.16 | 43.79 | 3,930,933 | -0.83(-1.86%) |
Aug 24, 2023 | 45.55 | 45.62 | 44.61 | 44.62 | 2,580,609 | -0.79(-1.74%) |
Aug 23, 2023 | 44.62 | 45.59 | 44.27 | 45.41 | 3,556,205 | +0.59(+1.32%) |
Aug 22, 2023 | 44.92 | 45.59 | 44.56 | 44.82 | 4,567,589 | +0.43(+0.97%) |
Aug 21, 2023 | 44.51 | 45.34 | 43.70 | 44.39 | 2,465,161 | -0.01(-0.02%) |
Aug 18, 2023 | 43.60 | 44.94 | 43.42 | 44.40 | 4,027,686 | -0.16(-0.36%) |
Aug 17, 2023 | 45.52 | 45.88 | 44.53 | 44.56 | 2,806,188 | -0.24(-0.54%) |
Aug 16, 2023 | 45.36 | 45.87 | 44.06 | 44.80 | 4,042,458 | -0.73(-1.60%) |
Aug 15, 2023 | 44.83 | 46.31 | 44.79 | 45.53 | 5,176,799 | +0.46(+1.02%) |
Aug 14, 2023 | 44.48 | 45.13 | 44.15 | 45.07 | 3,408,935 | +0.11(+0.24%) |
Aug 11, 2023 | 44.92 | 45.45 | 44.22 | 44.96 | 3,326,029 | -0.42(-0.93%) |
Aug 10, 2023 | 45.95 | 46.29 | 44.73 | 45.38 | 3,225,013 | -0.34(-0.74%) |
Aug 09, 2023 | 44.76 | 46.10 | 43.66 | 45.72 | 5,823,853 | +0.93(+2.08%) |
Aug 08, 2023 | 42.69 | 44.87 | 42.59 | 44.79 | 4,553,904 | +1.35(+3.11%) |
Aug 07, 2023 | 43.35 | 44.22 | 42.77 | 43.44 | 5,165,497 | -0.38(-0.87%) |
Aug 04, 2023 | 46.48 | 46.80 | 43.46 | 43.82 | 8,264,890 | -2.34(-5.07%) |
Aug 03, 2023 | 46.29 | 46.47 | 44.99 | 46.16 | 7,973,448 | +0.41(+0.90%) |
Aug 02, 2023 | 47.67 | 49.24 | 44.79 | 45.75 | 14,297,073 | -0.40(-0.87%) |
Aug 01, 2023 | 45.66 | 46.65 | 45.59 | 46.15 | 5,867,687 | -0.36(-0.77%) |
Jul 31, 2023 | 45.43 | 46.55 | 45.40 | 46.51 | 3,756,348 | +0.91(+2.00%) |
Jul 28, 2023 | 45.47 | 45.73 | 44.95 | 45.60 | 2,371,626 | +1.32(+2.98%) |
Jul 27, 2023 | 45.57 | 46.02 | 44.08 | 44.28 | 3,000,753 | -0.72(-1.60%) |
Jul 26, 2023 | 44.03 | 45.24 | 43.98 | 45.00 | 2,666,244 | +0.84(+1.90%) |
Jul 25, 2023 | 45.69 | 45.93 | 44.13 | 44.16 | 3,290,254 | -1.44(-3.16%) |
Jul 24, 2023 | 45.63 | 46.01 | 44.77 | 45.60 | 5,491,116 | +0.76(+1.69%) |
Jul 21, 2023 | 46.13 | 46.23 | 44.53 | 44.84 | 4,706,924 | -0.98(-2.14%) |
Jul 20, 2023 | 47.18 | 47.28 | 45.60 | 45.82 | 3,597,839 | -1.71(-3.60%) |
Jul 19, 2023 | 48.42 | 48.93 | 47.34 | 47.53 | 4,338,402 | -0.42(-0.88%) |
Jul 18, 2023 | 48.79 | 48.79 | 47.71 | 47.95 | 3,403,799 | -0.54(-1.11%) |
Jul 17, 2023 | 48.48 | 48.91 | 48.09 | 48.49 | 3,395,650 | +0.42(+0.87%) |
Jul 14, 2023 | 47.58 | 48.25 | 47.19 | 48.07 | 6,073,228 | +0.45(+0.94%) |
Jul 13, 2023 | 47.20 | 47.89 | 46.62 | 47.62 | 4,181,148 | +1.01(+2.17%) |
Jul 12, 2023 | 45.89 | 46.73 | 45.44 | 46.61 | 4,770,550 | +1.75(+3.90%) |
Jul 11, 2023 | 43.55 | 45.08 | 43.55 | 44.86 | 4,621,247 | +1.37(+3.15%) |
Jul 10, 2023 | 42.11 | 43.59 | 42.11 | 43.49 | 4,495,723 | +1.28(+3.03%) |
Jul 07, 2023 | 41.28 | 42.31 | 41.16 | 42.21 | 3,012,297 | +1.08(+2.63%) |
Jul 06, 2023 | 40.51 | 41.20 | 40.18 | 41.13 | 3,546,420 | +0.03(+0.07%) |
Jul 05, 2023 | 42.20 | 42.25 | 41.07 | 41.10 | 2,729,460 | -1.32(-3.11%) |
Jul 03, 2023 | 41.89 | 42.56 | 41.89 | 42.42 | 1,907,727 | +0.57(+1.36%) |
Jun 30, 2023 | 42.06 | 42.39 | 41.75 | 41.85 | 2,867,593 | -0.03(-0.07%) |
Jun 29, 2023 | 41.94 | 42.19 | 41.46 | 41.88 | 2,624,516 | -0.07(-0.17%) |
Jun 28, 2023 | 42.02 | 42.11 | 40.74 | 41.95 | 3,786,235 | -0.05(-0.12%) |
Jun 27, 2023 | 42.00 | 42.68 | 41.90 | 42.00 | 3,839,065 | +0.44(+1.06%) |
Jun 26, 2023 | 41.03 | 41.90 | 41.00 | 41.56 | 5,212,373 | +0.32(+0.78%) |
Jun 23, 2023 | 40.56 | 41.75 | 40.48 | 41.24 | 7,647,912 | +0.18(+0.44%) |
Jun 22, 2023 | 40.94 | 41.19 | 40.12 | 41.06 | 6,817,963 | +0.05(+0.12%) |
Jun 21, 2023 | 41.16 | 41.54 | 40.33 | 41.01 | 7,578,693 | -1.41(-3.32%) |
Jun 20, 2023 | 41.76 | 42.56 | 41.35 | 42.42 | 5,169,000 | +0.17(+0.40%) |
Jun 16, 2023 | 43.51 | 43.56 | 41.80 | 42.25 | 5,855,235 | -1.05(-2.42%) |
Jun 15, 2023 | 43.55 | 44.40 | 43.22 | 43.30 | 6,239,764 | -0.81(-1.84%) |
Jun 14, 2023 | 42.86 | 44.50 | 42.82 | 44.11 | 7,934,556 | +1.14(+2.65%) |
Jun 13, 2023 | 42.75 | 43.14 | 41.89 | 42.97 | 6,606,584 | +1.69(+4.09%) |
Jun 12, 2023 | 41.55 | 42.10 | 41.07 | 41.28 | 5,608,392 | -0.31(-0.75%) |
Jun 09, 2023 | 39.92 | 41.78 | 39.62 | 41.59 | 7,212,799 | +2.54(+6.50%) |
Jun 08, 2023 | 39.32 | 39.51 | 38.68 | 39.05 | 4,183,780 | -0.27(-0.69%) |
Jun 07, 2023 | 40.06 | 40.55 | 39.25 | 39.32 | 4,955,730 | -0.40(-1.01%) |
Jun 06, 2023 | 38.73 | 40.38 | 38.63 | 39.72 | 4,340,833 | +0.99(+2.56%) |
Jun 05, 2023 | 38.74 | 39.45 | 38.60 | 38.73 | 3,889,215 | -0.24(-0.62%) |
Jun 02, 2023 | 38.32 | 39.65 | 38.05 | 38.97 | 7,460,746 | +0.95(+2.50%) |
Jun 01, 2023 | 35.34 | 38.09 | 35.30 | 38.02 | 10,389,747 | +3.52(+10.20%) |
May 31, 2023 | 34.54 | 34.66 | 33.95 | 34.50 | 4,972,791 | -0.39(-1.12%) |
May 30, 2023 | 34.63 | 35.06 | 34.10 | 34.89 | 4,758,448 | +0.78(+2.29%) |
May 26, 2023 | 33.64 | 34.20 | 33.39 | 34.11 | 3,122,706 | +0.47(+1.40%) |
May 25, 2023 | 34.06 | 34.47 | 33.51 | 33.64 | 3,317,747 | -0.33(-0.97%) |
May 24, 2023 | 34.38 | 34.99 | 33.76 | 33.97 | 6,021,029 | -0.71(-2.05%) |
May 23, 2023 | 33.93 | 35.91 | 33.63 | 34.68 | 11,164,661 | +0.70(+2.06%) |
May 22, 2023 | 32.00 | 34.24 | 32.00 | 33.98 | 6,298,811 | +2.14(+6.72%) |
May 19, 2023 | 32.02 | 32.14 | 31.52 | 31.84 | 4,130,984 | -0.18(-0.56%) |
May 18, 2023 | 31.49 | 32.06 | 31.43 | 32.02 | 3,597,419 | +0.43(+1.36%) |
May 17, 2023 | 31.48 | 32.03 | 31.11 | 31.59 | 3,969,268 | +0.11(+0.35%) |
May 16, 2023 | 32.31 | 32.73 | 31.28 | 31.48 | 4,054,532 | -0.96(-2.96%) |
May 15, 2023 | 30.98 | 32.46 | 30.73 | 32.44 | 11,737,699 | +1.58(+5.12%) |
May 12, 2023 | 31.72 | 31.76 | 30.73 | 30.86 | 6,551,023 | -0.84(-2.65%) |
May 11, 2023 | 32.29 | 32.57 | 31.59 | 31.70 | 4,350,644 | -0.66(-2.04%) |
May 10, 2023 | 32.28 | 32.74 | 31.73 | 32.36 | 5,554,829 | +0.45(+1.41%) |
May 09, 2023 | 32.07 | 32.25 | 31.66 | 31.91 | 4,774,090 | -0.57(-1.75%) |
May 08, 2023 | 33.21 | 33.73 | 32.28 | 32.48 | 5,095,562 | -0.74(-2.23%) |
May 05, 2023 | 33.96 | 34.06 | 32.87 | 33.22 | 5,546,338 | -0.37(-1.10%) |
May 04, 2023 | 33.65 | 34.54 | 33.08 | 33.59 | 4,843,534 | +0.02(+0.06%) |
May 03, 2023 | 37.67 | 37.68 | 33.03 | 33.57 | 12,859,234 | -1.02(-2.95%) |
May 02, 2023 | 35.99 | 36.53 | 34.46 | 34.59 | 8,230,186 | -1.38(-3.84%) |
May 01, 2023 | 36.78 | 37.47 | 35.88 | 35.97 | 7,130,794 | -0.93(-2.52%) |
Apr 28, 2023 | 34.89 | 36.91 | 34.83 | 36.90 | 6,680,564 | +1.91(+5.46%) |
Apr 27, 2023 | 33.54 | 35.23 | 33.50 | 34.99 | 6,303,694 | +1.86(+5.61%) |
Apr 26, 2023 | 33.67 | 34.27 | 33.05 | 33.13 | 4,046,768 | -0.04(-0.12%) |
Apr 25, 2023 | 34.42 | 34.60 | 33.14 | 33.17 | 5,076,530 | -1.31(-3.80%) |
Apr 24, 2023 | 34.92 | 35.17 | 34.17 | 34.48 | 4,132,199 | -0.44(-1.26%) |
Apr 21, 2023 | 34.69 | 35.03 | 34.46 | 34.92 | 2,398,087 | +0.30(+0.87%) |
Apr 20, 2023 | 34.69 | 35.18 | 34.55 | 34.62 | 2,218,103 | -0.50(-1.42%) |
Apr 19, 2023 | 34.61 | 35.47 | 34.43 | 35.12 | 2,360,598 | -0.09(-0.26%) |
Apr 18, 2023 | 36.17 | 36.26 | 35.11 | 35.21 | 2,563,094 | -0.85(-2.36%) |
Apr 17, 2023 | 35.13 | 36.27 | 35.03 | 36.06 | 3,504,772 | +0.70(+1.98%) |
Apr 14, 2023 | 35.34 | 35.98 | 35.19 | 35.36 | 3,512,739 | -0.37(-1.04%) |
Apr 13, 2023 | 34.82 | 36.02 | 34.74 | 35.73 | 4,500,438 | +1.35(+3.93%) |
Apr 12, 2023 | 36.54 | 36.54 | 34.33 | 34.38 | 5,247,752 | -1.72(-4.76%) |
Apr 11, 2023 | 36.17 | 36.68 | 35.58 | 36.10 | 3,296,779 | +0.43(+1.21%) |
Apr 10, 2023 | 35.43 | 35.88 | 34.81 | 35.67 | 3,568,765 | -0.05(-0.14%) |
Apr 06, 2023 | 35.70 | 35.75 | 34.70 | 35.72 | 6,244,449 | -0.29(-0.81%) |
Apr 05, 2023 | 36.77 | 36.77 | 35.38 | 36.01 | 4,393,716 | -1.00(-2.70%) |
Apr 04, 2023 | 38.69 | 39.18 | 36.96 | 37.01 | 4,657,997 | -1.44(-3.75%) |
Apr 03, 2023 | 37.89 | 38.87 | 37.89 | 38.45 | 3,033,198 | +0.06(+0.16%) |
Mar 31, 2023 | 37.58 | 38.85 | 37.50 | 38.39 | 5,113,113 | +0.78(+2.07%) |
Mar 30, 2023 | 39.37 | 39.43 | 36.45 | 37.61 | 7,232,146 | -1.56(-3.98%) |
Mar 29, 2023 | 40.14 | 40.26 | 39.10 | 39.17 | 2,349,243 | -0.32(-0.82%) |
Mar 28, 2023 | 40.18 | 40.31 | 39.12 | 39.49 | 2,174,015 | -0.84(-2.07%) |
Mar 27, 2023 | 40.40 | 41.34 | 39.91 | 40.33 | 2,675,240 | +0.13(+0.32%) |
Mar 24, 2023 | 39.42 | 40.41 | 39.35 | 40.20 | 2,460,238 | +0.48(+1.21%) |
Mar 23, 2023 | 40.13 | 41.42 | 39.45 | 39.72 | 5,389,501 | +0.50(+1.27%) |
Mar 22, 2023 | 38.36 | 40.56 | 38.00 | 39.22 | 6,936,527 | +0.87(+2.27%) |
Mar 21, 2023 | 37.89 | 38.52 | 37.72 | 38.35 | 3,109,114 | +1.11(+2.98%) |
Mar 20, 2023 | 36.94 | 37.61 | 36.61 | 37.24 | 3,462,095 | +0.52(+1.42%) |
Mar 17, 2023 | 36.67 | 36.94 | 35.75 | 36.72 | 4,171,152 | +0.10(+0.27%) |
Mar 16, 2023 | 36.35 | 37.28 | 35.95 | 36.62 | 3,416,200 | +0.12(+0.33%) |
Mar 15, 2023 | 36.33 | 36.71 | 35.50 | 36.50 | 3,669,043 | -0.24(-0.65%) |
Mar 14, 2023 | 36.55 | 37.38 | 36.23 | 36.74 | 5,882,284 | +1.95(+5.61%) |
Mar 13, 2023 | 35.18 | 35.72 | 34.62 | 34.79 | 4,019,614 | -0.70(-1.97%) |
Mar 10, 2023 | 36.60 | 36.60 | 34.78 | 35.49 | 4,189,874 | -1.16(-3.17%) |
Mar 09, 2023 | 37.80 | 38.64 | 36.62 | 36.65 | 4,460,092 | -1.42(-3.73%) |
Mar 08, 2023 | 38.55 | 39.01 | 37.84 | 38.07 | 4,343,658 | -0.76(-1.96%) |
Mar 07, 2023 | 39.91 | 40.21 | 38.66 | 38.83 | 5,052,906 | -0.74(-1.87%) |
Mar 06, 2023 | 42.00 | 42.16 | 39.50 | 39.57 | 4,778,459 | -2.07(-4.97%) |
Mar 03, 2023 | 41.99 | 42.02 | 40.94 | 41.64 | 3,679,197 | -0.08(-0.19%) |
Mar 02, 2023 | 40.95 | 42.01 | 40.91 | 41.72 | 2,906,087 | +0.10(+0.24%) |
Mar 01, 2023 | 41.57 | 42.60 | 41.49 | 41.62 | 2,959,275 | +0.20(+0.48%) |
Feb 28, 2023 | 41.21 | 41.82 | 41.19 | 41.42 | 3,652,582 | +0.04(+0.10%) |
Feb 27, 2023 | 41.95 | 42.45 | 41.27 | 41.38 | 2,563,873 | +0.04(+0.10%) |
Feb 24, 2023 | 42.38 | 42.78 | 41.22 | 41.34 | 3,407,468 | -2.30(-5.27%) |
Feb 23, 2023 | 44.50 | 44.61 | 42.94 | 43.64 | 3,445,020 | -0.20(-0.46%) |
Feb 22, 2023 | 42.39 | 43.92 | 42.37 | 43.84 | 4,152,691 | +1.40(+3.30%) |
Feb 21, 2023 | 42.79 | 43.69 | 42.37 | 42.44 | 4,800,073 | -1.19(-2.73%) |
Feb 17, 2023 | 43.39 | 43.77 | 42.60 | 43.63 | 3,788,054 | -0.29(-0.66%) |
Feb 16, 2023 | 44.58 | 45.05 | 43.70 | 43.92 | 3,943,512 | -1.65(-3.62%) |
Feb 15, 2023 | 45.00 | 45.74 | 44.48 | 45.57 | 4,837,249 | +0.53(+1.18%) |
Feb 14, 2023 | 45.03 | 46.13 | 44.17 | 45.04 | 3,446,653 | -0.59(-1.29%) |
Feb 13, 2023 | 45.53 | 45.99 | 44.96 | 45.63 | 3,857,530 | +0.55(+1.22%) |
Feb 10, 2023 | 46.49 | 46.92 | 44.67 | 45.08 | 4,719,836 | -2.15(-4.55%) |
Feb 09, 2023 | 48.60 | 49.13 | 46.82 | 47.23 | 2,399,568 | -0.70(-1.46%) |
Feb 08, 2023 | 48.11 | 48.49 | 46.78 | 47.93 | 3,201,940 | -0.88(-1.80%) |
Feb 07, 2023 | 47.17 | 49.55 | 46.35 | 48.81 | 3,757,023 | +1.35(+2.84%) |
Feb 06, 2023 | 47.36 | 48.14 | 46.74 | 47.46 | 4,557,691 | -0.99(-2.04%) |
Feb 03, 2023 | 50.93 | 50.94 | 48.24 | 48.45 | 6,381,476 | -4.12(-7.84%) |
Feb 02, 2023 | 52.12 | 53.26 | 49.46 | 52.57 | 10,456,882 | +1.16(+2.26%) |
Feb 01, 2023 | 49.90 | 52.11 | 48.49 | 51.41 | 14,187,553 | -2.71(-5.01%) |
Jan 31, 2023 | 52.51 | 54.60 | 52.51 | 54.12 | 6,570,026 | +1.72(+3.28%) |
Jan 30, 2023 | 52.63 | 53.51 | 52.12 | 52.40 | 5,039,294 | -1.26(-2.35%) |
Jan 27, 2023 | 51.42 | 54.13 | 51.16 | 53.66 | 4,175,649 | +1.88(+3.63%) |
Jan 26, 2023 | 51.30 | 51.87 | 50.62 | 51.78 | 2,847,369 | +1.24(+2.45%) |
Jan 25, 2023 | 50.00 | 51.27 | 49.44 | 50.54 | 2,863,808 | -0.31(-0.61%) |
Jan 24, 2023 | 51.67 | 52.38 | 50.71 | 50.85 | 2,267,371 | -1.22(-2.34%) |
Jan 23, 2023 | 50.78 | 52.30 | 50.56 | 52.07 | 3,651,551 | +1.65(+3.27%) |
Jan 20, 2023 | 48.51 | 50.90 | 48.17 | 50.42 | 4,044,670 | +2.58(+5.39%) |
Jan 19, 2023 | 46.30 | 47.96 | 46.16 | 47.84 | 2,394,622 | +0.63(+1.33%) |
Jan 18, 2023 | 47.80 | 48.57 | 46.75 | 47.21 | 3,401,753 | -0.08(-0.17%) |
Jan 17, 2023 | 46.16 | 47.79 | 45.79 | 47.29 | 4,307,971 | +1.16(+2.51%) |
Jan 13, 2023 | 45.47 | 46.35 | 45.30 | 46.13 | 2,971,031 | +0.07(+0.15%) |
Jan 12, 2023 | 46.06 | 46.40 | 44.33 | 46.06 | 3,012,431 | +0.38(+0.83%) |
Jan 11, 2023 | 44.91 | 45.82 | 44.60 | 45.68 | 3,202,447 | +0.71(+1.58%) |
Jan 10, 2023 | 44.11 | 44.98 | 43.58 | 44.97 | 3,059,508 | +1.11(+2.53%) |
Jan 09, 2023 | 43.24 | 45.92 | 43.24 | 43.86 | 5,450,234 | +1.51(+3.57%) |
Jan 06, 2023 | 42.82 | 42.82 | 41.07 | 42.35 | 3,201,074 | -0.15(-0.35%) |
Jan 05, 2023 | 42.20 | 42.57 | 41.30 | 42.50 | 3,358,134 | +0.24(+0.57%) |
Jan 04, 2023 | 42.16 | 42.71 | 41.62 | 42.26 | 5,474,902 | +1.20(+2.92%) |