Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 51.42 | 51.52 | 51.11 | 51.28 | 1,881,104 | -0.17(-0.33%) |
Dec 28, 2023 | 51.24 | 51.54 | 51.24 | 51.44 | 1,810,205 | +0.15(+0.29%) |
Dec 27, 2023 | 51.17 | 51.36 | 50.89 | 51.30 | 1,676,241 | +0.10(+0.19%) |
Dec 26, 2023 | 50.67 | 51.20 | 50.59 | 51.20 | 1,520,304 | +0.49(+0.97%) |
Dec 22, 2023 | 50.82 | 51.11 | 50.57 | 50.70 | 2,522,156 | +0.07(+0.14%) |
Dec 21, 2023 | 50.29 | 50.71 | 50.14 | 50.64 | 3,066,308 | +0.49(+0.98%) |
Dec 20, 2023 | 50.74 | 51.16 | 50.11 | 50.14 | 3,492,807 | -0.80(-1.57%) |
Dec 19, 2023 | 50.65 | 51.02 | 50.36 | 50.94 | 3,993,072 | +0.28(+0.54%) |
Dec 18, 2023 | 51.28 | 51.31 | 50.56 | 50.66 | 4,822,522 | -0.20(-0.39%) |
Dec 15, 2023 | 50.53 | 50.97 | 50.34 | 50.86 | 8,221,104 | +0.01(+0.02%) |
Dec 14, 2023 | 50.71 | 51.21 | 50.55 | 50.85 | 7,494,610 | +0.66(+1.32%) |
Dec 13, 2023 | 49.21 | 50.20 | 48.99 | 50.19 | 5,182,472 | +1.02(+2.08%) |
Dec 12, 2023 | 48.80 | 49.39 | 48.74 | 49.17 | 3,433,330 | +0.35(+0.73%) |
Dec 11, 2023 | 48.42 | 48.99 | 48.42 | 48.81 | 4,237,456 | +0.48(+1.00%) |
Dec 08, 2023 | 47.78 | 48.51 | 47.62 | 48.33 | 3,724,228 | +0.62(+1.30%) |
Dec 07, 2023 | 47.08 | 47.72 | 46.89 | 47.71 | 4,845,230 | +0.90(+1.91%) |
Dec 06, 2023 | 47.97 | 48.61 | 46.77 | 46.81 | 6,153,062 | -0.90(-1.88%) |
Dec 05, 2023 | 47.86 | 48.01 | 47.35 | 47.71 | 2,905,272 | -0.25(-0.51%) |
Dec 04, 2023 | 47.58 | 48.24 | 47.42 | 47.96 | 3,723,788 | -0.03(-0.06%) |
Dec 01, 2023 | 47.51 | 48.25 | 47.34 | 47.99 | 3,323,637 | +0.38(+0.81%) |
Nov 30, 2023 | 47.01 | 47.65 | 46.73 | 47.60 | 6,135,215 | +0.76(+1.62%) |
Nov 29, 2023 | 46.57 | 47.16 | 46.53 | 46.84 | 2,861,045 | +0.44(+0.96%) |
Nov 28, 2023 | 46.32 | 46.69 | 46.11 | 46.40 | 4,037,065 | +0.10(+0.21%) |
Nov 27, 2023 | 46.42 | 46.52 | 46.11 | 46.30 | 4,136,042 | -0.34(-0.74%) |
Nov 24, 2023 | 46.55 | 46.76 | 46.34 | 46.65 | 1,575,635 | +0.13(+0.28%) |
Nov 22, 2023 | 46.31 | 46.60 | 46.02 | 46.52 | 2,894,002 | +0.29(+0.62%) |
Nov 21, 2023 | 46.39 | 46.66 | 46.20 | 46.23 | 9,332,084 | -0.19(-0.40%) |
Nov 20, 2023 | 46.54 | 46.68 | 46.06 | 46.42 | 4,862,492 | -0.08(-0.17%) |
Nov 17, 2023 | 46.27 | 46.50 | 45.98 | 46.50 | 6,014,446 | +0.71(+1.55%) |
Nov 16, 2023 | 45.86 | 46.17 | 45.35 | 45.79 | 3,962,103 | -0.09(-0.19%) |
Nov 15, 2023 | 45.88 | 46.44 | 45.86 | 45.88 | 8,133,666 | +0.12(+0.26%) |
Nov 14, 2023 | 45.32 | 46.17 | 45.32 | 45.76 | 8,005,445 | +1.03(+2.31%) |
Nov 13, 2023 | 44.65 | 44.97 | 44.55 | 44.72 | 2,035,520 | -0.26(-0.57%) |
Nov 10, 2023 | 44.65 | 45.03 | 44.46 | 44.98 | 3,651,306 | +0.61(+1.38%) |
Nov 09, 2023 | 44.74 | 45.33 | 44.26 | 44.37 | 6,772,032 | +0.07(+0.16%) |
Nov 08, 2023 | 44.06 | 44.42 | 43.66 | 44.30 | 4,386,127 | +0.37(+0.85%) |
Nov 07, 2023 | 44.03 | 44.54 | 43.90 | 43.93 | 3,773,763 | -0.39(-0.89%) |
Nov 06, 2023 | 44.65 | 44.74 | 43.89 | 44.32 | 4,078,378 | -0.26(-0.57%) |
Nov 03, 2023 | 44.24 | 44.85 | 44.10 | 44.58 | 4,499,794 | +0.99(+2.28%) |
Nov 02, 2023 | 42.95 | 43.69 | 42.81 | 43.58 | 7,607,551 | +1.05(+2.48%) |
Nov 01, 2023 | 41.87 | 42.72 | 41.79 | 42.53 | 5,995,244 | +0.66(+1.58%) |
Oct 31, 2023 | 41.69 | 42.02 | 41.55 | 41.87 | 3,717,303 | +0.16(+0.38%) |
Oct 30, 2023 | 41.47 | 41.91 | 41.18 | 41.71 | 3,875,417 | +0.70(+1.71%) |
Oct 27, 2023 | 41.36 | 41.40 | 40.88 | 41.01 | 5,937,015 | -0.48(-1.16%) |
Oct 26, 2023 | 40.82 | 41.89 | 40.82 | 41.49 | 5,125,672 | +0.68(+1.67%) |
Oct 25, 2023 | 40.56 | 40.95 | 40.25 | 40.81 | 5,783,533 | +0.08(+0.19%) |
Oct 24, 2023 | 40.54 | 41.33 | 40.37 | 40.74 | 3,945,892 | +0.27(+0.67%) |
Oct 23, 2023 | 40.52 | 40.86 | 40.34 | 40.46 | 4,807,224 | -0.17(-0.41%) |
Oct 20, 2023 | 41.01 | 41.20 | 40.14 | 40.63 | 4,500,296 | -0.52(-1.26%) |
Oct 19, 2023 | 42.18 | 42.34 | 41.07 | 41.15 | 5,977,371 | -0.94(-2.22%) |
Oct 18, 2023 | 42.24 | 43.02 | 42.02 | 42.08 | 7,004,107 | -0.28(-0.67%) |
Oct 17, 2023 | 39.98 | 42.83 | 38.68 | 42.36 | 17,593,436 | +1.56(+3.82%) |
Oct 16, 2023 | 40.51 | 41.06 | 40.37 | 40.80 | 4,398,774 | +0.64(+1.60%) |
Oct 13, 2023 | 40.41 | 40.95 | 40.01 | 40.16 | 4,020,671 | -0.07(-0.17%) |
Oct 12, 2023 | 41.27 | 41.28 | 39.77 | 40.23 | 6,434,056 | -0.88(-2.14%) |
Oct 11, 2023 | 41.14 | 41.52 | 40.88 | 41.11 | 3,054,944 | -0.15(-0.35%) |
Oct 10, 2023 | 41.13 | 41.55 | 40.97 | 41.25 | 3,182,556 | +0.36(+0.88%) |
Oct 09, 2023 | 40.61 | 41.09 | 40.60 | 40.89 | 3,502,193 | -0.21(-0.52%) |
Oct 06, 2023 | 40.52 | 41.32 | 40.14 | 41.11 | 3,766,423 | +0.45(+1.10%) |
Oct 05, 2023 | 39.92 | 40.74 | 39.85 | 40.66 | 4,036,339 | +0.44(+1.09%) |
Oct 04, 2023 | 40.29 | 40.40 | 39.70 | 40.22 | 3,134,139 | -0.08(-0.19%) |
Oct 03, 2023 | 40.50 | 40.68 | 40.16 | 40.30 | 3,513,328 | -0.73(-1.78%) |
Oct 02, 2023 | 41.54 | 41.62 | 40.82 | 41.03 | 2,807,720 | -0.57(-1.36%) |
Sep 29, 2023 | 41.94 | 42.29 | 41.45 | 41.59 | 3,480,989 | -0.03(-0.07%) |
Sep 28, 2023 | 41.13 | 41.84 | 41.10 | 41.62 | 2,864,079 | +0.50(+1.21%) |
Sep 27, 2023 | 41.39 | 41.46 | 40.87 | 41.13 | 3,186,902 | -0.08(-0.19%) |
Sep 26, 2023 | 41.45 | 41.76 | 41.09 | 41.20 | 3,240,690 | -0.62(-1.49%) |
Sep 25, 2023 | 41.39 | 41.87 | 41.66 | 41.83 | 2,252,300 | +0.19(+0.44%) |
Sep 22, 2023 | 42.13 | 42.21 | 41.52 | 41.64 | 3,056,812 | -0.45(-1.07%) |
Sep 21, 2023 | 42.46 | 42.59 | 42.02 | 42.09 | 3,497,803 | -0.53(-1.24%) |
Sep 20, 2023 | 43.26 | 43.42 | 42.57 | 42.62 | 4,257,846 | -0.41(-0.95%) |
Sep 19, 2023 | 43.70 | 43.84 | 42.95 | 43.03 | 3,458,464 | -0.66(-1.52%) |
Sep 18, 2023 | 43.94 | 43.98 | 43.49 | 43.69 | 3,970,562 | -0.40(-0.91%) |
Sep 15, 2023 | 44.30 | 44.49 | 43.89 | 44.09 | 16,629,046 | -0.59(-1.33%) |
Sep 14, 2023 | 44.57 | 45.11 | 44.27 | 44.69 | 4,446,121 | +0.54(+1.21%) |
Sep 13, 2023 | 44.60 | 44.64 | 43.91 | 44.15 | 5,755,943 | -0.11(-0.24%) |
Sep 12, 2023 | 43.88 | 44.67 | 43.64 | 44.26 | 6,077,376 | +0.45(+1.02%) |
Sep 11, 2023 | 44.13 | 44.69 | 43.65 | 43.81 | 8,356,175 | +0.14(+0.31%) |
Sep 08, 2023 | 43.70 | 43.84 | 43.16 | 43.67 | 5,619,652 | -0.07(-0.16%) |
Sep 07, 2023 | 43.52 | 43.94 | 43.52 | 43.74 | 3,958,566 | +0.17(+0.38%) |
Sep 06, 2023 | 43.89 | 44.14 | 43.41 | 43.57 | 3,993,869 | -0.51(-1.15%) |
Sep 05, 2023 | 44.28 | 44.78 | 44.03 | 44.08 | 4,658,216 | -0.21(-0.48%) |
Sep 01, 2023 | 44.13 | 44.62 | 43.95 | 44.30 | 5,278,380 | +0.54(+1.23%) |
Aug 31, 2023 | 43.56 | 43.79 | 43.32 | 43.76 | 5,206,183 | +0.37(+0.85%) |
Aug 30, 2023 | 43.29 | 43.64 | 43.17 | 43.39 | 2,921,526 | +0.15(+0.34%) |
Aug 29, 2023 | 43.27 | 43.49 | 42.95 | 43.24 | 2,636,601 | +0.09(+0.20%) |
Aug 28, 2023 | 42.89 | 43.47 | 42.87 | 43.15 | 2,046,984 | +0.51(+1.19%) |
Aug 25, 2023 | 42.61 | 42.91 | 42.22 | 42.65 | 3,026,409 | +0.16(+0.37%) |
Aug 24, 2023 | 42.30 | 43.26 | 42.30 | 42.49 | 3,159,572 | +0.04(+0.09%) |
Aug 23, 2023 | 41.89 | 42.51 | 41.69 | 42.45 | 3,178,943 | +0.70(+1.68%) |
Aug 22, 2023 | 42.85 | 42.87 | 41.71 | 41.75 | 2,980,453 | -0.93(-2.17%) |
Aug 21, 2023 | 42.92 | 43.04 | 42.14 | 42.68 | 3,018,249 | -0.25(-0.59%) |
Aug 18, 2023 | 42.63 | 43.19 | 42.55 | 42.93 | 2,680,748 | -0.08(-0.18%) |
Aug 17, 2023 | 43.34 | 43.46 | 42.83 | 43.01 | 3,035,627 | -0.02(-0.05%) |
Aug 16, 2023 | 43.14 | 43.33 | 42.96 | 43.03 | 2,578,616 | -0.27(-0.63%) |
Aug 15, 2023 | 43.52 | 43.82 | 43.06 | 43.30 | 3,271,735 | -0.76(-1.73%) |
Aug 14, 2023 | 44.72 | 44.76 | 43.99 | 44.06 | 3,626,332 | -0.81(-1.80%) |
Aug 11, 2023 | 44.49 | 45.00 | 44.44 | 44.87 | 3,722,720 | +0.12(+0.26%) |
Aug 10, 2023 | 44.32 | 44.87 | 44.26 | 44.75 | 4,020,825 | +0.60(+1.37%) |
Aug 09, 2023 | 44.56 | 44.89 | 44.12 | 44.15 | 3,754,922 | -0.44(-0.98%) |
Aug 08, 2023 | 44.15 | 44.68 | 43.83 | 44.59 | 4,002,093 | -0.59(-1.32%) |
Aug 07, 2023 | 44.46 | 45.35 | 44.40 | 45.18 | 4,733,786 | +0.92(+2.07%) |
Aug 04, 2023 | 44.37 | 44.96 | 44.14 | 44.27 | 3,718,333 | -0.17(-0.37%) |
Aug 03, 2023 | 44.02 | 44.64 | 43.85 | 44.43 | 5,183,261 | +0.32(+0.73%) |
Aug 02, 2023 | 43.52 | 44.16 | 43.31 | 44.11 | 4,224,597 | +0.07(+0.16%) |
Aug 01, 2023 | 44.09 | 44.28 | 43.57 | 44.04 | 3,487,918 | -0.20(-0.44%) |
Jul 31, 2023 | 44.10 | 44.40 | 43.96 | 44.24 | 2,598,323 | +0.37(+0.84%) |
Jul 28, 2023 | 44.75 | 44.78 | 43.61 | 43.87 | 2,784,076 | -0.16(-0.35%) |
Jul 27, 2023 | 44.20 | 44.83 | 43.91 | 44.02 | 3,783,774 | -0.06(-0.13%) |
Jul 26, 2023 | 43.48 | 44.38 | 43.39 | 44.08 | 4,695,834 | +0.79(+1.83%) |
Jul 25, 2023 | 44.05 | 44.21 | 43.24 | 43.29 | 3,761,477 | -0.69(-1.56%) |
Jul 24, 2023 | 43.53 | 44.57 | 43.48 | 43.97 | 4,184,237 | +0.49(+1.13%) |
Jul 21, 2023 | 44.12 | 44.19 | 43.39 | 43.48 | 4,875,368 | -0.61(-1.38%) |
Jul 20, 2023 | 44.09 | 44.28 | 43.57 | 44.09 | 7,135,020 | +0.03(+0.07%) |
Jul 19, 2023 | 44.08 | 44.99 | 43.74 | 44.06 | 8,497,942 | +0.26(+0.60%) |
Jul 18, 2023 | 42.28 | 44.28 | 41.65 | 43.80 | 11,246,508 | +1.73(+4.11%) |
Jul 17, 2023 | 41.22 | 42.09 | 41.14 | 42.07 | 8,535,745 | +0.98(+2.37%) |
Jul 14, 2023 | 44.14 | 44.16 | 40.66 | 41.09 | 13,250,868 | -2.93(-6.65%) |
Jul 13, 2023 | 43.86 | 44.13 | 43.54 | 44.02 | 5,116,414 | +0.33(+0.75%) |
Jul 12, 2023 | 43.67 | 44.00 | 43.49 | 43.69 | 6,152,730 | +0.55(+1.28%) |
Jul 11, 2023 | 43.02 | 43.26 | 42.75 | 43.14 | 3,959,047 | +0.52(+1.22%) |
Jul 10, 2023 | 42.66 | 43.12 | 42.48 | 42.62 | 4,000,744 | -0.26(-0.61%) |
Jul 07, 2023 | 42.32 | 43.15 | 42.24 | 42.88 | 4,034,637 | +0.54(+1.28%) |
Jul 06, 2023 | 42.33 | 42.44 | 41.76 | 42.34 | 3,489,765 | -0.64(-1.48%) |
Jul 05, 2023 | 43.18 | 43.60 | 42.96 | 42.98 | 3,413,139 | -0.57(-1.31%) |
Jul 03, 2023 | 43.11 | 43.79 | 43.08 | 43.55 | 1,496,989 | +0.53(+1.24%) |
Jun 30, 2023 | 43.13 | 43.23 | 42.70 | 43.02 | 3,521,275 | +0.31(+0.72%) |
Jun 29, 2023 | 42.39 | 42.72 | 42.18 | 42.71 | 3,992,466 | +0.62(+1.47%) |
Jun 28, 2023 | 42.30 | 42.32 | 41.78 | 42.09 | 2,670,946 | -0.27(-0.64%) |
Jun 27, 2023 | 41.62 | 42.36 | 41.35 | 42.36 | 6,174,331 | +0.78(+1.88%) |
Jun 26, 2023 | 41.50 | 41.97 | 41.29 | 41.58 | 3,719,067 | +0.18(+0.44%) |
Jun 23, 2023 | 41.30 | 41.58 | 41.01 | 41.39 | 5,302,803 | -0.40(-0.95%) |
Jun 22, 2023 | 42.42 | 42.52 | 41.65 | 41.79 | 3,796,615 | -0.72(-1.70%) |
Jun 21, 2023 | 42.92 | 43.02 | 42.49 | 42.52 | 3,259,230 | -0.35(-0.81%) |
Jun 20, 2023 | 42.96 | 43.01 | 42.51 | 42.86 | 4,746,425 | -0.28(-0.65%) |
Jun 16, 2023 | 43.48 | 43.60 | 42.84 | 43.14 | 13,073,095 | -0.21(-0.49%) |
Jun 15, 2023 | 42.48 | 43.37 | 42.47 | 43.36 | 3,677,331 | +0.68(+1.58%) |
Jun 14, 2023 | 42.89 | 43.44 | 42.38 | 42.68 | 3,857,756 | +0.03(+0.07%) |
Jun 13, 2023 | 42.27 | 43.12 | 42.25 | 42.65 | 4,028,309 | +0.41(+0.96%) |
Jun 12, 2023 | 42.84 | 42.97 | 41.88 | 42.24 | 6,563,500 | -0.69(-1.60%) |
Jun 09, 2023 | 42.50 | 42.96 | 42.42 | 42.93 | 5,197,879 | +0.56(+1.32%) |
Jun 08, 2023 | 42.15 | 42.40 | 41.85 | 42.37 | 4,498,051 | +0.14(+0.32%) |
Jun 07, 2023 | 41.97 | 42.45 | 41.74 | 42.24 | 4,161,267 | +0.29(+0.69%) |
Jun 06, 2023 | 41.14 | 42.42 | 41.01 | 41.95 | 4,992,332 | +0.86(+2.09%) |
Jun 05, 2023 | 41.41 | 41.54 | 40.84 | 41.09 | 5,390,041 | -0.21(-0.51%) |
Jun 02, 2023 | 40.40 | 41.70 | 40.28 | 41.30 | 7,145,961 | +1.44(+3.61%) |
Jun 01, 2023 | 39.16 | 40.13 | 38.94 | 39.86 | 6,476,778 | +1.01(+2.61%) |
May 31, 2023 | 38.93 | 39.16 | 38.55 | 38.84 | 7,912,876 | -0.47(-1.20%) |
May 30, 2023 | 39.42 | 39.59 | 38.95 | 39.32 | 4,012,529 | -0.09(-0.22%) |
May 26, 2023 | 39.06 | 39.61 | 39.03 | 39.40 | 3,216,372 | +0.39(+0.99%) |
May 25, 2023 | 38.89 | 39.37 | 38.74 | 39.02 | 5,487,975 | -0.04(-0.10%) |
May 24, 2023 | 39.54 | 39.63 | 38.93 | 39.06 | 3,415,656 | -0.70(-1.75%) |
May 23, 2023 | 39.86 | 40.24 | 39.67 | 39.75 | 4,610,693 | -0.11(-0.27%) |
May 22, 2023 | 39.66 | 39.95 | 39.41 | 39.86 | 3,361,724 | +0.35(+0.88%) |
May 19, 2023 | 39.98 | 40.38 | 39.43 | 39.51 | 4,824,576 | -0.18(-0.46%) |
May 18, 2023 | 39.10 | 39.73 | 39.03 | 39.69 | 4,321,306 | +0.41(+1.03%) |
May 17, 2023 | 38.79 | 39.46 | 38.70 | 39.29 | 4,394,582 | +0.96(+2.50%) |
May 16, 2023 | 39.02 | 39.21 | 38.31 | 38.33 | 3,528,378 | -1.00(-2.53%) |
May 15, 2023 | 38.95 | 39.52 | 38.91 | 39.33 | 3,358,699 | +0.53(+1.37%) |
May 12, 2023 | 39.66 | 39.67 | 38.46 | 38.80 | 5,924,065 | -0.51(-1.30%) |
May 11, 2023 | 39.24 | 39.60 | 38.88 | 39.31 | 4,823,147 | -0.33(-0.83%) |
May 10, 2023 | 40.49 | 40.67 | 39.38 | 39.64 | 3,785,442 | -0.50(-1.25%) |
May 09, 2023 | 39.87 | 40.25 | 39.67 | 40.14 | 4,164,091 | +0.04(+0.10%) |
May 08, 2023 | 40.13 | 40.29 | 39.80 | 40.10 | 3,329,197 | +0.32(+0.80%) |
May 05, 2023 | 39.53 | 39.91 | 39.17 | 39.78 | 5,209,889 | +1.05(+2.72%) |
May 04, 2023 | 39.12 | 39.42 | 38.41 | 38.73 | 5,924,573 | -0.69(-1.74%) |
May 03, 2023 | 40.34 | 40.57 | 39.30 | 39.41 | 4,879,952 | -0.79(-1.97%) |
May 02, 2023 | 40.66 | 40.74 | 39.57 | 40.21 | 6,585,841 | -0.51(-1.26%) |
May 01, 2023 | 41.38 | 41.54 | 40.69 | 40.72 | 4,346,009 | -0.43(-1.06%) |
Apr 28, 2023 | 40.29 | 41.39 | 40.25 | 41.15 | 3,796,118 | +0.56(+1.38%) |
Apr 27, 2023 | 40.30 | 40.77 | 40.08 | 40.59 | 6,966,488 | +0.57(+1.42%) |
Apr 26, 2023 | 40.56 | 40.98 | 39.93 | 40.02 | 4,481,893 | -0.67(-1.65%) |
Apr 25, 2023 | 41.51 | 41.52 | 40.66 | 40.69 | 5,623,529 | -1.30(-3.10%) |
Apr 24, 2023 | 42.19 | 42.30 | 41.77 | 42.00 | 4,009,003 | -0.19(-0.45%) |
Apr 21, 2023 | 42.64 | 42.68 | 42.11 | 42.19 | 5,394,022 | -0.76(-1.76%) |
Apr 20, 2023 | 43.02 | 43.27 | 42.59 | 42.94 | 5,693,560 | -0.38(-0.88%) |
Apr 19, 2023 | 42.45 | 43.53 | 42.45 | 43.33 | 7,039,969 | +0.34(+0.78%) |
Apr 18, 2023 | 42.03 | 43.04 | 40.92 | 42.99 | 13,080,748 | +0.63(+1.49%) |
Apr 17, 2023 | 41.84 | 42.43 | 40.64 | 42.36 | 17,823,952 | -2.04(-4.59%) |
Apr 14, 2023 | 44.86 | 45.24 | 44.21 | 44.40 | 4,800,602 | +0.15(+0.35%) |
Apr 13, 2023 | 43.92 | 44.30 | 43.75 | 44.25 | 6,535,200 | +0.35(+0.81%) |
Apr 12, 2023 | 44.01 | 44.04 | 43.17 | 43.89 | 6,537,741 | +0.09(+0.20%) |
Apr 11, 2023 | 43.32 | 44.00 | 43.13 | 43.81 | 5,850,769 | +0.49(+1.13%) |
Apr 10, 2023 | 42.95 | 43.58 | 42.83 | 43.32 | 3,781,139 | +0.36(+0.85%) |
Apr 06, 2023 | 43.01 | 43.36 | 42.89 | 42.95 | 3,349,003 | -0.03(-0.07%) |
Apr 05, 2023 | 42.26 | 43.06 | 42.22 | 42.98 | 3,627,299 | +0.19(+0.45%) |
Apr 04, 2023 | 43.56 | 43.58 | 42.37 | 42.79 | 3,205,955 | -0.45(-1.04%) |
Apr 03, 2023 | 43.52 | 43.66 | 42.90 | 43.24 | 4,954,003 | -0.28(-0.64%) |
Mar 31, 2023 | 43.11 | 43.53 | 42.87 | 43.52 | 5,425,099 | +0.52(+1.20%) |
Mar 30, 2023 | 43.66 | 43.85 | 42.84 | 43.00 | 5,980,900 | -0.15(-0.36%) |
Mar 29, 2023 | 42.68 | 43.20 | 42.56 | 43.15 | 6,773,111 | +1.10(+2.62%) |
Mar 28, 2023 | 41.55 | 42.10 | 41.55 | 42.05 | 3,725,055 | +0.26(+0.62%) |
Mar 27, 2023 | 41.81 | 41.90 | 41.17 | 41.79 | 5,505,016 | +0.85(+2.08%) |
Mar 24, 2023 | 40.64 | 41.07 | 39.81 | 40.94 | 6,236,694 | -0.47(-1.13%) |
Mar 23, 2023 | 42.04 | 42.29 | 41.05 | 41.41 | 5,433,319 | -0.68(-1.62%) |
Mar 22, 2023 | 43.30 | 43.42 | 42.04 | 42.09 | 5,193,980 | -1.14(-2.64%) |
Mar 21, 2023 | 42.80 | 43.53 | 42.68 | 43.23 | 6,765,563 | +1.79(+4.32%) |
Mar 20, 2023 | 41.35 | 42.07 | 41.09 | 41.44 | 7,547,101 | +0.66(+1.62%) |
Mar 17, 2023 | 41.91 | 41.97 | 40.51 | 40.78 | 11,667,220 | -1.74(-4.10%) |
Mar 16, 2023 | 41.68 | 42.86 | 41.19 | 42.52 | 7,649,618 | +0.37(+0.89%) |
Mar 15, 2023 | 42.32 | 42.50 | 41.40 | 42.15 | 10,836,121 | -1.65(-3.76%) |
Mar 14, 2023 | 43.63 | 44.27 | 43.29 | 43.80 | 10,131,319 | +1.54(+3.65%) |
Mar 13, 2023 | 43.92 | 44.14 | 42.18 | 42.25 | 15,338,311 | -3.05(-6.74%) |
Mar 10, 2023 | 45.36 | 46.41 | 44.51 | 45.31 | 8,654,918 | -0.66(-1.44%) |
Mar 09, 2023 | 47.49 | 47.65 | 45.63 | 45.97 | 7,353,948 | -1.72(-3.61%) |
Mar 08, 2023 | 47.48 | 48.25 | 47.41 | 47.69 | 5,209,777 | +0.29(+0.61%) |
Mar 07, 2023 | 48.85 | 49.03 | 47.31 | 47.41 | 6,382,701 | -1.57(-3.21%) |
Mar 06, 2023 | 49.22 | 49.65 | 48.92 | 48.98 | 4,520,212 | -0.18(-0.37%) |
Mar 03, 2023 | 48.24 | 49.41 | 48.23 | 49.16 | 5,785,049 | +1.09(+2.27%) |
Mar 02, 2023 | 48.22 | 48.25 | 47.49 | 48.07 | 4,075,077 | -0.32(-0.65%) |
Mar 01, 2023 | 48.11 | 48.72 | 48.11 | 48.38 | 4,349,773 | -0.34(-0.71%) |
Feb 28, 2023 | 48.73 | 48.99 | 48.56 | 48.73 | 5,998,561 | +0.04(+0.08%) |
Feb 27, 2023 | 48.81 | 49.08 | 48.57 | 48.69 | 4,091,513 | +0.36(+0.75%) |
Feb 24, 2023 | 47.87 | 48.51 | 47.56 | 48.33 | 4,431,032 | +0.16(+0.34%) |
Feb 23, 2023 | 48.37 | 48.53 | 47.92 | 48.16 | 4,529,002 | +0.12(+0.26%) |
Feb 22, 2023 | 48.37 | 48.61 | 47.77 | 48.04 | 3,767,770 | -0.26(-0.54%) |
Feb 21, 2023 | 49.03 | 49.13 | 48.09 | 48.30 | 4,969,990 | -1.02(-2.08%) |
Feb 17, 2023 | 48.95 | 49.45 | 48.81 | 49.32 | 3,170,296 | +0.20(+0.41%) |
Feb 16, 2023 | 49.20 | 49.38 | 49.03 | 49.12 | 4,002,787 | -0.46(-0.93%) |
Feb 15, 2023 | 49.14 | 49.64 | 49.14 | 49.58 | 3,419,593 | +0.06(+0.12%) |
Feb 14, 2023 | 49.46 | 50.05 | 49.42 | 49.52 | 3,715,300 | -0.20(-0.40%) |
Feb 13, 2023 | 49.20 | 49.81 | 49.10 | 49.72 | 3,413,653 | +0.50(+1.01%) |
Feb 10, 2023 | 49.12 | 49.41 | 48.95 | 49.23 | 3,935,431 | -0.16(-0.33%) |
Feb 09, 2023 | 49.81 | 50.02 | 49.32 | 49.39 | 6,320,817 | -0.20(-0.41%) |
Feb 08, 2023 | 49.08 | 49.78 | 48.93 | 49.59 | 4,636,737 | +0.34(+0.68%) |
Feb 07, 2023 | 48.17 | 49.41 | 48.17 | 49.25 | 6,946,780 | +0.85(+1.76%) |
Feb 06, 2023 | 47.75 | 48.42 | 47.65 | 48.40 | 5,007,131 | +0.30(+0.62%) |
Feb 03, 2023 | 47.78 | 48.59 | 47.67 | 48.11 | 7,420,533 | +0.06(+0.12%) |
Feb 02, 2023 | 48.85 | 48.94 | 47.76 | 48.05 | 7,607,269 | -0.60(-1.24%) |
Feb 01, 2023 | 47.86 | 49.09 | 47.80 | 48.65 | 6,771,890 | +0.22(+0.45%) |
Jan 31, 2023 | 47.59 | 48.44 | 47.46 | 48.43 | 6,819,860 | +0.77(+1.61%) |
Jan 30, 2023 | 47.59 | 48.12 | 47.54 | 47.66 | 4,792,665 | -0.28(-0.58%) |
Jan 27, 2023 | 48.43 | 48.53 | 47.93 | 47.94 | 8,105,821 | -0.53(-1.09%) |
Jan 26, 2023 | 48.11 | 48.56 | 47.82 | 48.47 | 4,498,608 | +0.59(+1.24%) |
Jan 25, 2023 | 46.98 | 47.89 | 46.98 | 47.88 | 3,765,678 | +0.51(+1.07%) |
Jan 24, 2023 | 47.20 | 47.66 | 46.81 | 47.37 | 4,494,559 | +0.11(+0.24%) |
Jan 23, 2023 | 47.16 | 47.52 | 47.01 | 47.25 | 5,555,539 | +0.10(+0.20%) |
Jan 20, 2023 | 46.73 | 47.16 | 46.39 | 47.16 | 7,102,400 | +0.66(+1.42%) |
Jan 19, 2023 | 46.30 | 46.62 | 45.86 | 46.50 | 7,632,099 | -0.29(-0.63%) |
Jan 18, 2023 | 46.91 | 47.48 | 46.74 | 46.79 | 11,376,705 | -0.43(-0.91%) |
Jan 17, 2023 | 46.54 | 47.61 | 46.19 | 47.22 | 11,995,916 | +0.62(+1.33%) |
Jan 13, 2023 | 45.30 | 47.20 | 45.27 | 46.60 | 14,229,065 | +0.83(+1.81%) |
Jan 12, 2023 | 46.07 | 46.34 | 45.52 | 45.77 | 9,448,915 | -0.02(-0.04%) |
Jan 11, 2023 | 45.65 | 46.53 | 45.53 | 45.79 | 7,346,332 | +0.16(+0.35%) |
Jan 10, 2023 | 45.72 | 45.97 | 45.49 | 45.63 | 3,941,942 | -0.12(-0.27%) |
Jan 09, 2023 | 45.60 | 46.33 | 45.60 | 45.76 | 4,323,809 | +0.18(+0.40%) |
Jan 06, 2023 | 45.12 | 45.69 | 44.80 | 45.57 | 4,500,048 | +0.70(+1.57%) |
Jan 05, 2023 | 44.88 | 45.17 | 44.60 | 44.87 | 4,491,536 | -0.22(-0.48%) |
Jan 04, 2023 | 45.22 | 45.65 | 44.77 | 45.09 | 8,182,357 | +1.08(+2.46%) |