Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 51.04 | 51.14 | 50.72 | 50.89 | 1,895,313 | -0.17(-0.33%) |
Dec 28, 2023 | 50.85 | 51.15 | 50.85 | 51.06 | 1,823,879 | +0.15(+0.29%) |
Dec 27, 2023 | 50.78 | 50.98 | 50.51 | 50.91 | 1,688,903 | +0.10(+0.19%) |
Dec 26, 2023 | 50.29 | 50.82 | 50.21 | 50.81 | 1,531,788 | +0.49(+0.97%) |
Dec 22, 2023 | 50.44 | 50.72 | 50.19 | 50.32 | 2,541,208 | +0.07(+0.14%) |
Dec 21, 2023 | 49.91 | 50.33 | 49.77 | 50.26 | 3,089,470 | +0.49(+0.98%) |
Dec 20, 2023 | 50.36 | 50.77 | 49.74 | 49.77 | 3,519,191 | -0.79(-1.57%) |
Dec 19, 2023 | 50.27 | 50.64 | 49.98 | 50.56 | 4,023,235 | +0.27(+0.54%) |
Dec 18, 2023 | 50.89 | 50.92 | 50.18 | 50.28 | 4,858,951 | -0.20(-0.39%) |
Dec 15, 2023 | 50.15 | 50.59 | 49.96 | 50.48 | 8,283,205 | +0.01(+0.02%) |
Dec 14, 2023 | 50.33 | 50.83 | 50.17 | 50.47 | 7,551,223 | +0.66(+1.32%) |
Dec 13, 2023 | 48.84 | 49.83 | 48.62 | 49.82 | 5,221,619 | +1.02(+2.08%) |
Dec 12, 2023 | 48.44 | 49.02 | 48.38 | 48.80 | 3,459,265 | +0.35(+0.73%) |
Dec 11, 2023 | 48.06 | 48.63 | 48.06 | 48.45 | 4,269,465 | +0.48(+1.00%) |
Dec 08, 2023 | 47.42 | 48.14 | 47.26 | 47.97 | 3,752,360 | +0.62(+1.30%) |
Dec 07, 2023 | 46.73 | 47.36 | 46.54 | 47.35 | 4,881,830 | +0.89(+1.91%) |
Dec 06, 2023 | 47.61 | 48.24 | 46.42 | 46.46 | 6,199,541 | -0.89(-1.88%) |
Dec 05, 2023 | 47.50 | 47.65 | 46.99 | 47.35 | 2,927,218 | -0.24(-0.51%) |
Dec 04, 2023 | 47.22 | 47.87 | 47.07 | 47.60 | 3,751,917 | -0.03(-0.06%) |
Dec 01, 2023 | 47.16 | 47.88 | 46.98 | 47.63 | 3,348,743 | +0.38(+0.81%) |
Nov 30, 2023 | 46.66 | 47.29 | 46.38 | 47.24 | 6,181,559 | +0.75(+1.62%) |
Nov 29, 2023 | 46.22 | 46.81 | 46.18 | 46.49 | 2,882,657 | +0.44(+0.96%) |
Nov 28, 2023 | 45.97 | 46.34 | 45.76 | 46.05 | 4,067,561 | +0.10(+0.21%) |
Nov 27, 2023 | 46.07 | 46.17 | 45.76 | 45.95 | 4,167,285 | -0.34(-0.74%) |
Nov 24, 2023 | 46.20 | 46.41 | 45.99 | 46.30 | 1,587,537 | +0.13(+0.28%) |
Nov 22, 2023 | 45.96 | 46.25 | 45.67 | 46.17 | 2,915,863 | +0.28(+0.62%) |
Nov 21, 2023 | 46.04 | 46.31 | 45.85 | 45.89 | 9,402,577 | -0.19(-0.40%) |
Nov 20, 2023 | 46.19 | 46.33 | 45.72 | 46.07 | 4,899,222 | -0.08(-0.17%) |
Nov 17, 2023 | 45.92 | 46.15 | 45.64 | 46.15 | 6,059,878 | +0.70(+1.55%) |
Nov 16, 2023 | 45.51 | 45.83 | 45.02 | 45.45 | 3,992,032 | -0.09(-0.19%) |
Nov 15, 2023 | 45.53 | 46.10 | 45.51 | 45.53 | 8,195,107 | +0.12(+0.26%) |
Nov 14, 2023 | 44.98 | 45.82 | 44.98 | 45.42 | 8,065,917 | +1.03(+2.31%) |
Nov 13, 2023 | 44.31 | 44.63 | 44.21 | 44.39 | 2,050,896 | -0.25(-0.57%) |
Nov 10, 2023 | 44.31 | 44.70 | 44.13 | 44.64 | 3,678,887 | +0.61(+1.38%) |
Nov 09, 2023 | 44.41 | 44.99 | 43.93 | 44.04 | 6,823,187 | +0.07(+0.16%) |
Nov 08, 2023 | 43.73 | 44.09 | 43.33 | 43.97 | 4,419,259 | +0.37(+0.85%) |
Nov 07, 2023 | 43.70 | 44.20 | 43.57 | 43.60 | 3,802,269 | -0.39(-0.89%) |
Nov 06, 2023 | 44.31 | 44.41 | 43.56 | 43.99 | 4,109,186 | -0.25(-0.57%) |
Nov 03, 2023 | 43.91 | 44.52 | 43.77 | 44.24 | 4,533,785 | +0.99(+2.28%) |
Nov 02, 2023 | 42.63 | 43.36 | 42.49 | 43.26 | 7,665,018 | +1.05(+2.48%) |
Nov 01, 2023 | 41.55 | 42.40 | 41.48 | 42.21 | 6,040,532 | +0.66(+1.58%) |
Oct 31, 2023 | 41.38 | 41.70 | 41.24 | 41.55 | 3,745,383 | +0.16(+0.38%) |
Oct 30, 2023 | 41.16 | 41.60 | 40.87 | 41.40 | 3,904,692 | +0.69(+1.71%) |
Oct 27, 2023 | 41.05 | 41.09 | 40.58 | 40.70 | 5,981,862 | -0.48(-1.16%) |
Oct 26, 2023 | 40.52 | 41.58 | 40.51 | 41.18 | 5,164,391 | +0.67(+1.67%) |
Oct 25, 2023 | 40.26 | 40.65 | 39.95 | 40.51 | 5,827,221 | +0.08(+0.19%) |
Oct 24, 2023 | 40.24 | 41.02 | 40.07 | 40.43 | 3,975,699 | +0.27(+0.68%) |
Oct 23, 2023 | 40.22 | 40.55 | 40.03 | 40.16 | 4,843,537 | -0.16(-0.41%) |
Oct 20, 2023 | 40.70 | 40.89 | 39.83 | 40.32 | 4,534,291 | -0.51(-1.26%) |
Oct 19, 2023 | 41.86 | 42.03 | 40.76 | 40.84 | 6,022,523 | -0.93(-2.22%) |
Oct 18, 2023 | 41.92 | 42.70 | 41.71 | 41.77 | 7,057,015 | -0.28(-0.67%) |
Oct 17, 2023 | 39.68 | 42.51 | 38.39 | 42.05 | 17,726,334 | +1.55(+3.82%) |
Oct 16, 2023 | 40.21 | 40.75 | 40.07 | 40.50 | 4,432,002 | +0.64(+1.60%) |
Oct 13, 2023 | 40.11 | 40.64 | 39.71 | 39.86 | 4,051,043 | -0.07(-0.17%) |
Oct 12, 2023 | 40.96 | 40.97 | 39.48 | 39.93 | 6,482,658 | -0.87(-2.14%) |
Oct 11, 2023 | 40.83 | 41.20 | 40.57 | 40.80 | 3,078,020 | -0.15(-0.35%) |
Oct 10, 2023 | 40.82 | 41.24 | 40.66 | 40.94 | 3,206,597 | +0.36(+0.88%) |
Oct 09, 2023 | 40.30 | 40.78 | 40.29 | 40.59 | 3,528,648 | -0.21(-0.52%) |
Oct 06, 2023 | 40.22 | 41.01 | 39.84 | 40.80 | 3,794,873 | +0.45(+1.10%) |
Oct 05, 2023 | 39.62 | 40.44 | 39.55 | 40.35 | 4,066,829 | +0.44(+1.09%) |
Oct 04, 2023 | 39.98 | 40.10 | 39.40 | 39.92 | 3,157,814 | -0.08(-0.19%) |
Oct 03, 2023 | 40.20 | 40.37 | 39.85 | 39.99 | 3,539,867 | -0.73(-1.78%) |
Oct 02, 2023 | 41.22 | 41.31 | 40.52 | 40.72 | 2,828,929 | -0.56(-1.36%) |
Sep 29, 2023 | 41.62 | 41.97 | 41.14 | 41.28 | 3,507,284 | -0.03(-0.07%) |
Sep 28, 2023 | 40.82 | 41.52 | 40.79 | 41.31 | 2,885,714 | +0.49(+1.21%) |
Sep 27, 2023 | 41.08 | 41.15 | 40.57 | 40.82 | 3,210,975 | -0.08(-0.19%) |
Sep 26, 2023 | 41.14 | 41.45 | 40.78 | 40.89 | 3,265,169 | -0.62(-1.49%) |
Sep 25, 2023 | 41.08 | 41.55 | 41.35 | 41.51 | 2,269,314 | +0.18(+0.44%) |
Sep 22, 2023 | 41.81 | 41.89 | 41.21 | 41.33 | 3,079,903 | -0.45(-1.07%) |
Sep 21, 2023 | 42.14 | 42.27 | 41.71 | 41.78 | 3,524,225 | -0.52(-1.24%) |
Sep 20, 2023 | 42.94 | 43.09 | 42.25 | 42.30 | 4,290,009 | -0.41(-0.95%) |
Sep 19, 2023 | 43.37 | 43.51 | 42.63 | 42.70 | 3,484,589 | -0.66(-1.52%) |
Sep 18, 2023 | 43.61 | 43.65 | 43.16 | 43.36 | 4,000,555 | -0.40(-0.91%) |
Sep 15, 2023 | 43.96 | 44.15 | 43.56 | 43.76 | 16,754,658 | -0.59(-1.33%) |
Sep 14, 2023 | 44.23 | 44.78 | 43.93 | 44.35 | 4,479,706 | +0.53(+1.21%) |
Sep 13, 2023 | 44.26 | 44.30 | 43.59 | 43.82 | 5,799,423 | -0.11(-0.24%) |
Sep 12, 2023 | 43.55 | 44.34 | 43.31 | 43.92 | 6,123,283 | +0.45(+1.02%) |
Sep 11, 2023 | 43.80 | 44.35 | 43.32 | 43.48 | 8,419,296 | +0.14(+0.31%) |
Sep 08, 2023 | 43.37 | 43.51 | 42.84 | 43.34 | 5,662,102 | -0.07(-0.16%) |
Sep 07, 2023 | 43.19 | 43.61 | 43.19 | 43.41 | 3,988,468 | +0.16(+0.38%) |
Sep 06, 2023 | 43.56 | 43.81 | 43.09 | 43.25 | 4,024,038 | -0.50(-1.15%) |
Sep 05, 2023 | 43.94 | 44.45 | 43.70 | 43.75 | 4,693,403 | -0.21(-0.48%) |
Sep 01, 2023 | 43.80 | 44.29 | 43.62 | 43.96 | 5,318,251 | +0.53(+1.23%) |
Aug 31, 2023 | 43.24 | 43.46 | 43.00 | 43.43 | 5,245,509 | +0.37(+0.85%) |
Aug 30, 2023 | 42.97 | 43.31 | 42.85 | 43.06 | 2,943,594 | +0.15(+0.34%) |
Aug 29, 2023 | 42.95 | 43.16 | 42.63 | 42.92 | 2,656,518 | +0.09(+0.20%) |
Aug 28, 2023 | 42.57 | 43.15 | 42.55 | 42.83 | 2,062,447 | +0.50(+1.19%) |
Aug 25, 2023 | 42.29 | 42.58 | 41.90 | 42.33 | 3,049,270 | +0.15(+0.37%) |
Aug 24, 2023 | 41.98 | 42.94 | 41.98 | 42.17 | 3,183,439 | +0.04(+0.09%) |
Aug 23, 2023 | 41.57 | 42.19 | 41.38 | 42.13 | 3,202,956 | +0.70(+1.68%) |
Aug 22, 2023 | 42.53 | 42.55 | 41.40 | 41.44 | 3,002,967 | -0.92(-2.17%) |
Aug 21, 2023 | 42.60 | 42.71 | 41.83 | 42.36 | 3,041,048 | -0.25(-0.59%) |
Aug 18, 2023 | 42.31 | 42.87 | 42.23 | 42.61 | 2,700,998 | -0.08(-0.18%) |
Aug 17, 2023 | 43.01 | 43.13 | 42.51 | 42.69 | 3,058,558 | -0.02(-0.05%) |
Aug 16, 2023 | 42.82 | 43.00 | 42.64 | 42.70 | 2,598,095 | -0.27(-0.63%) |
Aug 15, 2023 | 43.20 | 43.49 | 42.73 | 42.98 | 3,296,449 | -0.76(-1.73%) |
Aug 14, 2023 | 44.39 | 44.43 | 43.66 | 43.73 | 3,653,725 | -0.80(-1.80%) |
Aug 11, 2023 | 44.16 | 44.66 | 44.10 | 44.53 | 3,750,841 | +0.12(+0.26%) |
Aug 10, 2023 | 43.99 | 44.53 | 43.92 | 44.42 | 4,051,198 | +0.60(+1.37%) |
Aug 09, 2023 | 44.22 | 44.55 | 43.79 | 43.82 | 3,783,286 | -0.44(-0.98%) |
Aug 08, 2023 | 43.82 | 44.35 | 43.50 | 44.25 | 4,032,324 | -0.59(-1.32%) |
Aug 07, 2023 | 44.13 | 45.01 | 44.07 | 44.84 | 4,769,544 | +0.91(+2.07%) |
Aug 04, 2023 | 44.04 | 44.62 | 43.81 | 43.93 | 3,746,420 | -0.16(-0.37%) |
Aug 03, 2023 | 43.69 | 44.30 | 43.52 | 44.10 | 5,222,414 | +0.32(+0.73%) |
Aug 02, 2023 | 43.20 | 43.83 | 42.99 | 43.78 | 4,256,509 | +0.07(+0.16%) |
Aug 01, 2023 | 43.76 | 43.95 | 43.25 | 43.71 | 3,514,266 | -0.19(-0.44%) |
Jul 31, 2023 | 43.77 | 44.07 | 43.63 | 43.91 | 2,617,951 | +0.37(+0.84%) |
Jul 28, 2023 | 44.42 | 44.45 | 43.29 | 43.54 | 2,805,106 | -0.15(-0.35%) |
Jul 27, 2023 | 43.87 | 44.49 | 43.59 | 43.69 | 3,812,356 | -0.06(-0.13%) |
Jul 26, 2023 | 43.16 | 44.04 | 43.06 | 43.75 | 4,731,306 | +0.79(+1.83%) |
Jul 25, 2023 | 43.72 | 43.87 | 42.92 | 42.96 | 3,789,891 | -0.68(-1.56%) |
Jul 24, 2023 | 43.20 | 44.24 | 43.16 | 43.64 | 4,215,844 | +0.49(+1.13%) |
Jul 21, 2023 | 43.79 | 43.86 | 43.07 | 43.16 | 4,912,196 | -0.60(-1.38%) |
Jul 20, 2023 | 43.76 | 43.95 | 43.25 | 43.76 | 7,188,917 | +0.03(+0.07%) |
Jul 19, 2023 | 43.75 | 44.65 | 43.41 | 43.73 | 8,562,134 | +0.26(+0.60%) |
Jul 18, 2023 | 41.97 | 43.95 | 41.33 | 43.47 | 11,331,463 | +1.72(+4.11%) |
Jul 17, 2023 | 40.91 | 41.77 | 40.83 | 41.76 | 8,600,223 | +0.97(+2.37%) |
Jul 14, 2023 | 43.81 | 43.83 | 40.36 | 40.79 | 13,350,963 | -2.91(-6.65%) |
Jul 13, 2023 | 43.53 | 43.80 | 43.21 | 43.69 | 5,155,062 | +0.33(+0.75%) |
Jul 12, 2023 | 43.35 | 43.67 | 43.17 | 43.37 | 6,199,207 | +0.55(+1.28%) |
Jul 11, 2023 | 42.70 | 42.94 | 42.43 | 42.82 | 3,988,953 | +0.52(+1.22%) |
Jul 10, 2023 | 42.34 | 42.80 | 42.16 | 42.30 | 4,030,965 | -0.26(-0.61%) |
Jul 07, 2023 | 42.00 | 42.83 | 41.93 | 42.56 | 4,065,114 | +0.54(+1.28%) |
Jul 06, 2023 | 42.01 | 42.12 | 41.44 | 42.02 | 3,516,126 | -0.63(-1.48%) |
Jul 05, 2023 | 42.86 | 43.27 | 42.64 | 42.66 | 3,438,921 | -0.57(-1.31%) |
Jul 03, 2023 | 42.79 | 43.46 | 42.75 | 43.22 | 1,508,297 | +0.53(+1.24%) |
Jun 30, 2023 | 42.81 | 42.91 | 42.38 | 42.70 | 3,547,874 | +0.31(+0.72%) |
Jun 29, 2023 | 42.07 | 42.40 | 41.86 | 42.39 | 4,022,624 | +0.61(+1.47%) |
Jun 28, 2023 | 41.99 | 42.00 | 41.47 | 41.77 | 2,691,122 | -0.27(-0.64%) |
Jun 27, 2023 | 41.30 | 42.04 | 41.04 | 42.04 | 6,220,971 | +0.78(+1.88%) |
Jun 26, 2023 | 41.19 | 41.66 | 40.98 | 41.27 | 3,747,160 | +0.18(+0.44%) |
Jun 23, 2023 | 40.99 | 41.27 | 40.70 | 41.08 | 5,342,860 | -0.39(-0.95%) |
Jun 22, 2023 | 42.10 | 42.21 | 41.33 | 41.48 | 3,825,294 | -0.72(-1.70%) |
Jun 21, 2023 | 42.60 | 42.70 | 42.17 | 42.20 | 3,283,849 | -0.35(-0.81%) |
Jun 20, 2023 | 42.64 | 42.69 | 42.19 | 42.54 | 4,782,279 | -0.28(-0.65%) |
Jun 16, 2023 | 43.16 | 43.27 | 42.52 | 42.82 | 13,171,847 | -0.21(-0.49%) |
Jun 15, 2023 | 42.16 | 43.04 | 42.15 | 43.03 | 3,705,109 | +0.67(+1.58%) |
Jun 14, 2023 | 42.57 | 43.12 | 42.06 | 42.36 | 3,886,897 | +0.03(+0.07%) |
Jun 13, 2023 | 41.96 | 42.80 | 41.94 | 42.33 | 4,058,738 | +0.40(+0.96%) |
Jun 12, 2023 | 42.52 | 42.65 | 41.56 | 41.93 | 6,613,079 | -0.68(-1.60%) |
Jun 09, 2023 | 42.18 | 42.64 | 42.10 | 42.61 | 5,237,143 | +0.56(+1.32%) |
Jun 08, 2023 | 41.83 | 42.08 | 41.53 | 42.05 | 4,532,029 | +0.13(+0.32%) |
Jun 07, 2023 | 41.66 | 42.13 | 41.43 | 41.92 | 4,192,700 | +0.29(+0.69%) |
Jun 06, 2023 | 40.83 | 42.10 | 40.70 | 41.63 | 5,030,043 | +0.85(+2.09%) |
Jun 05, 2023 | 41.10 | 41.23 | 40.53 | 40.78 | 5,430,756 | -0.21(-0.51%) |
Jun 02, 2023 | 40.10 | 41.39 | 39.98 | 40.99 | 7,199,940 | +1.43(+3.61%) |
Jun 01, 2023 | 38.87 | 39.83 | 38.65 | 39.56 | 6,525,703 | +1.01(+2.61%) |
May 31, 2023 | 38.64 | 38.87 | 38.26 | 38.55 | 7,972,649 | -0.47(-1.20%) |
May 30, 2023 | 39.13 | 39.29 | 38.66 | 39.02 | 4,042,839 | -0.09(-0.22%) |
May 26, 2023 | 38.76 | 39.31 | 38.73 | 39.11 | 3,240,668 | +0.38(+0.99%) |
May 25, 2023 | 38.60 | 39.07 | 38.45 | 38.72 | 5,529,430 | -0.04(-0.10%) |
May 24, 2023 | 39.24 | 39.33 | 38.64 | 38.76 | 3,441,457 | -0.69(-1.75%) |
May 23, 2023 | 39.56 | 39.94 | 39.38 | 39.45 | 4,645,521 | -0.11(-0.27%) |
May 22, 2023 | 39.36 | 39.65 | 39.12 | 39.56 | 3,387,118 | +0.35(+0.88%) |
May 19, 2023 | 39.68 | 40.07 | 39.14 | 39.21 | 4,861,020 | -0.18(-0.46%) |
May 18, 2023 | 38.81 | 39.43 | 38.73 | 39.40 | 4,353,948 | +0.40(+1.03%) |
May 17, 2023 | 38.49 | 39.17 | 38.41 | 38.99 | 4,427,778 | +0.95(+2.50%) |
May 16, 2023 | 38.72 | 38.92 | 38.02 | 38.04 | 3,555,030 | -0.99(-2.53%) |
May 15, 2023 | 38.66 | 39.22 | 38.62 | 39.03 | 3,384,070 | +0.53(+1.37%) |
May 12, 2023 | 39.37 | 39.37 | 38.17 | 38.50 | 5,968,814 | -0.51(-1.30%) |
May 11, 2023 | 38.95 | 39.30 | 38.59 | 39.01 | 4,859,580 | -0.33(-0.83%) |
May 10, 2023 | 40.18 | 40.36 | 39.08 | 39.34 | 3,814,037 | -0.50(-1.25%) |
May 09, 2023 | 39.57 | 39.95 | 39.38 | 39.84 | 4,195,546 | +0.04(+0.10%) |
May 08, 2023 | 39.83 | 39.99 | 39.50 | 39.80 | 3,354,345 | +0.32(+0.80%) |
May 05, 2023 | 39.23 | 39.61 | 38.88 | 39.48 | 5,249,244 | +1.05(+2.72%) |
May 04, 2023 | 38.83 | 39.13 | 38.13 | 38.44 | 5,969,326 | -0.68(-1.74%) |
May 03, 2023 | 40.04 | 40.26 | 39.01 | 39.12 | 4,916,814 | -0.79(-1.97%) |
May 02, 2023 | 40.36 | 40.43 | 39.27 | 39.90 | 6,635,590 | -0.51(-1.26%) |
May 01, 2023 | 41.07 | 41.23 | 40.38 | 40.41 | 4,378,838 | -0.43(-1.06%) |
Apr 28, 2023 | 39.99 | 41.08 | 39.95 | 40.84 | 3,824,793 | +0.56(+1.38%) |
Apr 27, 2023 | 40.00 | 40.47 | 39.78 | 40.29 | 7,019,112 | +0.57(+1.42%) |
Apr 26, 2023 | 40.25 | 40.67 | 39.63 | 39.72 | 4,515,748 | -0.67(-1.65%) |
Apr 25, 2023 | 41.20 | 41.21 | 40.36 | 40.39 | 5,666,008 | -1.29(-3.10%) |
Apr 24, 2023 | 41.87 | 41.98 | 41.46 | 41.68 | 4,039,287 | -0.19(-0.45%) |
Apr 21, 2023 | 42.32 | 42.36 | 41.80 | 41.87 | 5,434,767 | -0.75(-1.76%) |
Apr 20, 2023 | 42.70 | 42.94 | 42.27 | 42.62 | 5,736,568 | -0.38(-0.88%) |
Apr 19, 2023 | 42.13 | 43.20 | 42.13 | 43.00 | 7,093,148 | +0.33(+0.78%) |
Apr 18, 2023 | 41.72 | 42.72 | 40.62 | 42.67 | 13,179,558 | +0.63(+1.49%) |
Apr 17, 2023 | 41.53 | 42.11 | 40.34 | 42.04 | 17,958,590 | -2.02(-4.59%) |
Apr 14, 2023 | 44.52 | 44.90 | 43.88 | 44.07 | 4,836,865 | +0.15(+0.35%) |
Apr 13, 2023 | 43.59 | 43.97 | 43.42 | 43.91 | 6,584,566 | +0.35(+0.81%) |
Apr 12, 2023 | 43.68 | 43.71 | 42.85 | 43.56 | 6,587,126 | +0.09(+0.20%) |
Apr 11, 2023 | 42.99 | 43.67 | 42.81 | 43.48 | 5,894,964 | +0.48(+1.13%) |
Apr 10, 2023 | 42.63 | 43.25 | 42.51 | 42.99 | 3,809,701 | +0.36(+0.85%) |
Apr 06, 2023 | 42.69 | 43.03 | 42.56 | 42.63 | 3,374,301 | -0.03(-0.07%) |
Apr 05, 2023 | 41.95 | 42.74 | 41.90 | 42.66 | 3,654,699 | +0.19(+0.45%) |
Apr 04, 2023 | 43.23 | 43.25 | 42.05 | 42.47 | 3,230,173 | -0.45(-1.04%) |
Apr 03, 2023 | 43.19 | 43.33 | 42.57 | 42.92 | 4,991,424 | -0.28(-0.64%) |
Mar 31, 2023 | 42.78 | 43.20 | 42.55 | 43.19 | 5,466,080 | +0.51(+1.20%) |
Mar 30, 2023 | 43.33 | 43.52 | 42.52 | 42.68 | 6,026,079 | -0.15(-0.36%) |
Mar 29, 2023 | 42.36 | 42.88 | 42.24 | 42.83 | 6,824,274 | +1.09(+2.62%) |
Mar 28, 2023 | 41.23 | 41.78 | 41.23 | 41.74 | 3,753,193 | +0.26(+0.62%) |
Mar 27, 2023 | 41.50 | 41.59 | 40.86 | 41.48 | 5,546,600 | +0.85(+2.08%) |
Mar 24, 2023 | 40.33 | 40.77 | 39.51 | 40.63 | 6,283,805 | -0.47(-1.13%) |
Mar 23, 2023 | 41.73 | 41.98 | 40.74 | 41.10 | 5,474,361 | -0.67(-1.62%) |
Mar 22, 2023 | 42.97 | 43.10 | 41.72 | 41.78 | 5,233,215 | -1.13(-2.64%) |
Mar 21, 2023 | 42.48 | 43.21 | 42.36 | 42.91 | 6,816,669 | +1.78(+4.32%) |
Mar 20, 2023 | 41.04 | 41.76 | 40.79 | 41.13 | 7,604,111 | +0.66(+1.62%) |
Mar 17, 2023 | 41.59 | 41.65 | 40.21 | 40.47 | 11,755,352 | -1.73(-4.10%) |
Mar 16, 2023 | 41.37 | 42.54 | 40.88 | 42.20 | 7,707,403 | +0.37(+0.89%) |
Mar 15, 2023 | 42.00 | 42.18 | 41.09 | 41.83 | 10,917,975 | -1.63(-3.76%) |
Mar 14, 2023 | 43.31 | 43.93 | 42.96 | 43.47 | 10,207,850 | +1.53(+3.65%) |
Mar 13, 2023 | 43.59 | 43.81 | 41.86 | 41.94 | 15,454,175 | -3.03(-6.74%) |
Mar 10, 2023 | 45.02 | 46.06 | 44.18 | 44.97 | 8,720,295 | -0.66(-1.44%) |
Mar 09, 2023 | 47.14 | 47.29 | 45.29 | 45.62 | 7,409,499 | -1.71(-3.61%) |
Mar 08, 2023 | 47.13 | 47.89 | 47.05 | 47.34 | 5,249,131 | +0.29(+0.61%) |
Mar 07, 2023 | 48.49 | 48.67 | 46.96 | 47.05 | 6,430,914 | -1.56(-3.21%) |
Mar 06, 2023 | 48.85 | 49.27 | 48.56 | 48.61 | 4,554,357 | -0.18(-0.37%) |
Mar 03, 2023 | 47.88 | 49.04 | 47.87 | 48.79 | 5,828,748 | +1.08(+2.27%) |
Mar 02, 2023 | 47.86 | 47.89 | 47.14 | 47.71 | 4,105,860 | -0.31(-0.65%) |
Mar 01, 2023 | 47.75 | 48.35 | 47.75 | 48.02 | 4,382,631 | -0.34(-0.71%) |
Feb 28, 2023 | 48.36 | 48.62 | 48.19 | 48.36 | 6,043,873 | +0.04(+0.08%) |
Feb 27, 2023 | 48.45 | 48.71 | 48.21 | 48.32 | 4,122,420 | +0.36(+0.75%) |
Feb 24, 2023 | 47.51 | 48.14 | 47.20 | 47.96 | 4,464,503 | +0.16(+0.34%) |
Feb 23, 2023 | 48.01 | 48.16 | 47.56 | 47.80 | 4,563,213 | +0.12(+0.26%) |
Feb 22, 2023 | 48.01 | 48.25 | 47.41 | 47.68 | 3,796,232 | -0.26(-0.54%) |
Feb 21, 2023 | 48.67 | 48.76 | 47.73 | 47.93 | 5,007,532 | -1.02(-2.08%) |
Feb 17, 2023 | 48.58 | 49.08 | 48.45 | 48.95 | 3,194,244 | +0.20(+0.41%) |
Feb 16, 2023 | 48.83 | 49.01 | 48.67 | 48.75 | 4,033,024 | -0.46(-0.93%) |
Feb 15, 2023 | 48.77 | 49.27 | 48.77 | 49.21 | 3,445,424 | +0.06(+0.12%) |
Feb 14, 2023 | 49.08 | 49.67 | 49.05 | 49.15 | 3,743,365 | -0.20(-0.40%) |
Feb 13, 2023 | 48.83 | 49.44 | 48.73 | 49.35 | 3,439,439 | +0.49(+1.01%) |
Feb 10, 2023 | 48.75 | 49.04 | 48.58 | 48.86 | 3,965,159 | -0.16(-0.33%) |
Feb 09, 2023 | 49.44 | 49.64 | 48.95 | 49.02 | 6,368,563 | -0.20(-0.41%) |
Feb 08, 2023 | 48.71 | 49.40 | 48.56 | 49.22 | 4,671,762 | +0.33(+0.68%) |
Feb 07, 2023 | 47.81 | 49.04 | 47.81 | 48.89 | 6,999,255 | +0.85(+1.76%) |
Feb 06, 2023 | 47.39 | 48.06 | 47.29 | 48.04 | 5,044,954 | +0.29(+0.62%) |
Feb 03, 2023 | 47.42 | 48.23 | 47.32 | 47.74 | 7,476,587 | +0.06(+0.12%) |
Feb 02, 2023 | 48.49 | 48.58 | 47.40 | 47.69 | 7,664,733 | -0.60(-1.24%) |
Feb 01, 2023 | 47.50 | 48.72 | 47.44 | 48.29 | 6,823,044 | +0.22(+0.45%) |
Jan 31, 2023 | 47.23 | 48.08 | 47.11 | 48.07 | 6,871,376 | +0.76(+1.61%) |
Jan 30, 2023 | 47.23 | 47.76 | 47.18 | 47.31 | 4,828,868 | -0.28(-0.58%) |
Jan 27, 2023 | 48.07 | 48.16 | 47.57 | 47.58 | 8,167,051 | -0.52(-1.09%) |
Jan 26, 2023 | 47.75 | 48.20 | 47.46 | 48.11 | 4,532,590 | +0.59(+1.24%) |
Jan 25, 2023 | 46.63 | 47.53 | 46.62 | 47.52 | 3,794,123 | +0.50(+1.07%) |
Jan 24, 2023 | 46.84 | 47.30 | 46.46 | 47.01 | 4,528,510 | +0.11(+0.24%) |
Jan 23, 2023 | 46.80 | 47.16 | 46.66 | 46.90 | 5,597,504 | +0.09(+0.20%) |
Jan 20, 2023 | 46.38 | 46.80 | 46.04 | 46.80 | 7,156,050 | +0.66(+1.42%) |
Jan 19, 2023 | 45.95 | 46.27 | 45.52 | 46.15 | 7,689,751 | -0.29(-0.63%) |
Jan 18, 2023 | 46.55 | 47.12 | 46.39 | 46.44 | 11,462,643 | -0.42(-0.91%) |
Jan 17, 2023 | 46.20 | 47.25 | 45.84 | 46.86 | 12,086,532 | +0.61(+1.33%) |
Jan 13, 2023 | 44.96 | 46.85 | 44.93 | 46.25 | 14,336,549 | +0.82(+1.81%) |
Jan 12, 2023 | 45.72 | 46.00 | 45.18 | 45.43 | 9,520,291 | -0.02(-0.04%) |
Jan 11, 2023 | 45.31 | 46.18 | 45.19 | 45.45 | 7,401,825 | +0.16(+0.35%) |
Jan 10, 2023 | 45.37 | 45.62 | 45.15 | 45.29 | 3,971,719 | -0.12(-0.27%) |
Jan 09, 2023 | 45.26 | 45.99 | 45.26 | 45.41 | 4,356,471 | +0.18(+0.40%) |
Jan 06, 2023 | 44.78 | 45.35 | 44.46 | 45.23 | 4,534,040 | +0.70(+1.57%) |
Jan 05, 2023 | 44.54 | 44.83 | 44.27 | 44.53 | 4,525,464 | -0.22(-0.48%) |
Jan 04, 2023 | 44.88 | 45.31 | 44.43 | 44.75 | 8,244,166 | +1.08(+2.46%) |