Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.19 | 48.34 | 47.67 | 47.74 | 3,735,605 | +0.98(+2.09%) |
Feb 28, 2024 | 46.69 | 46.96 | 46.52 | 46.77 | 5,202,705 | -0.18(-0.37%) |
Feb 27, 2024 | 47.76 | 47.83 | 46.90 | 46.94 | 2,309,464 | -0.66(-1.39%) |
Feb 26, 2024 | 47.72 | 47.88 | 47.29 | 47.60 | 2,186,518 | -0.73(-1.51%) |
Feb 23, 2024 | 46.99 | 48.54 | 46.90 | 48.33 | 4,406,475 | +1.43(+3.05%) |
Feb 22, 2024 | 47.07 | 47.54 | 46.89 | 46.90 | 3,536,133 | -0.58(-1.23%) |
Feb 21, 2024 | 47.47 | 47.53 | 46.83 | 47.49 | 3,307,573 | +0.14(+0.29%) |
Feb 20, 2024 | 46.84 | 47.42 | 46.75 | 47.35 | 3,830,913 | +0.80(+1.72%) |
Feb 16, 2024 | 46.07 | 47.14 | 45.41 | 46.55 | 4,719,560 | +1.13(+2.49%) |
Feb 15, 2024 | 44.72 | 45.73 | 44.55 | 45.42 | 3,916,492 | +1.30(+2.96%) |
Feb 14, 2024 | 43.87 | 44.13 | 43.21 | 44.12 | 4,140,992 | +0.31(+0.71%) |
Feb 13, 2024 | 44.74 | 44.75 | 43.41 | 43.80 | 3,765,044 | -1.88(-4.11%) |
Feb 12, 2024 | 45.33 | 45.96 | 45.22 | 45.68 | 2,853,007 | +0.28(+0.62%) |
Feb 09, 2024 | 46.09 | 46.26 | 44.81 | 45.40 | 3,739,490 | -0.54(-1.17%) |
Feb 08, 2024 | 45.82 | 46.18 | 45.60 | 45.94 | 2,691,172 | -0.32(-0.69%) |
Feb 07, 2024 | 46.41 | 46.63 | 46.05 | 46.26 | 2,211,700 | -0.28(-0.61%) |
Feb 06, 2024 | 46.49 | 46.91 | 46.09 | 46.54 | 2,074,107 | +0.30(+0.65%) |
Feb 05, 2024 | 46.50 | 46.74 | 46.09 | 46.24 | 4,424,126 | -1.11(-2.34%) |
Feb 02, 2024 | 48.03 | 48.28 | 46.57 | 47.35 | 3,355,697 | -1.94(-3.93%) |
Feb 01, 2024 | 48.34 | 49.74 | 48.20 | 49.29 | 2,482,331 | +1.41(+2.95%) |
Jan 31, 2024 | 48.37 | 49.22 | 47.71 | 47.88 | 2,311,712 | -0.33(-0.69%) |
Jan 30, 2024 | 48.91 | 49.04 | 47.93 | 48.21 | 1,670,852 | -0.41(-0.84%) |
Jan 29, 2024 | 48.53 | 48.65 | 47.63 | 48.62 | 2,197,995 | +0.53(+1.09%) |
Jan 26, 2024 | 48.71 | 48.88 | 48.06 | 48.09 | 2,258,246 | -0.38(-0.78%) |
Jan 25, 2024 | 48.09 | 48.83 | 47.94 | 48.47 | 2,314,755 | +0.80(+1.68%) |
Jan 24, 2024 | 50.11 | 50.28 | 47.66 | 47.67 | 3,611,665 | -1.48(-3.01%) |
Jan 23, 2024 | 48.49 | 49.22 | 48.18 | 49.15 | 2,479,290 | +1.08(+2.25%) |
Jan 22, 2024 | 47.57 | 48.11 | 47.23 | 48.07 | 1,904,374 | +0.02(+0.04%) |
Jan 19, 2024 | 48.00 | 48.44 | 47.60 | 48.05 | 2,790,167 | +0.19(+0.39%) |
Jan 18, 2024 | 47.90 | 47.98 | 47.46 | 47.87 | 2,445,516 | +0.17(+0.35%) |
Jan 17, 2024 | 48.11 | 48.46 | 47.40 | 47.70 | 4,102,624 | -1.19(-2.43%) |
Jan 16, 2024 | 50.36 | 50.40 | 48.79 | 48.89 | 4,545,817 | -2.31(-4.51%) |
Jan 12, 2024 | 51.54 | 52.36 | 50.96 | 51.20 | 2,560,430 | +0.92(+1.82%) |
Jan 11, 2024 | 50.79 | 51.13 | 49.59 | 50.28 | 2,574,770 | -0.42(-0.83%) |
Jan 10, 2024 | 50.28 | 50.71 | 49.83 | 50.70 | 3,142,914 | +0.48(+0.95%) |
Jan 09, 2024 | 51.23 | 51.23 | 50.16 | 50.22 | 2,039,268 | -0.87(-1.70%) |
Jan 08, 2024 | 50.54 | 51.35 | 50.36 | 51.09 | 1,647,164 | -0.17(-0.32%) |
Jan 05, 2024 | 51.05 | 52.31 | 50.81 | 51.26 | 2,318,321 | +0.05(+0.10%) |
Jan 04, 2024 | 51.15 | 51.47 | 50.60 | 51.21 | 3,545,228 | +0.02(+0.04%) |
Jan 03, 2024 | 51.37 | 51.65 | 50.82 | 51.19 | 3,168,661 | -1.45(-2.76%) |
Jan 02, 2024 | 53.15 | 53.66 | 52.51 | 52.64 | 2,377,167 | -0.78(-1.46%) |
Dec 29, 2023 | 53.36 | 53.66 | 52.73 | 53.42 | 1,861,884 | -0.13(-0.24%) |
Dec 28, 2023 | 54.28 | 54.66 | 53.48 | 53.54 | 2,096,271 | -1.03(-1.89%) |
Dec 27, 2023 | 53.98 | 54.82 | 53.95 | 54.58 | 2,236,261 | +0.58(+1.08%) |
Dec 26, 2023 | 54.05 | 54.32 | 53.63 | 53.99 | 1,434,740 | +0.14(+0.25%) |
Dec 22, 2023 | 54.43 | 54.96 | 53.79 | 53.86 | 2,657,771 | +0.65(+1.23%) |
Dec 21, 2023 | 53.61 | 53.93 | 52.92 | 53.20 | 1,863,696 | +0.55(+1.04%) |
Dec 20, 2023 | 53.99 | 54.13 | 52.65 | 52.66 | 2,313,305 | -1.33(-2.47%) |
Dec 19, 2023 | 53.27 | 54.50 | 53.12 | 53.99 | 2,605,044 | +0.94(+1.78%) |
Dec 18, 2023 | 52.86 | 53.17 | 52.30 | 53.05 | 2,632,798 | +0.45(+0.85%) |
Dec 15, 2023 | 52.92 | 53.16 | 52.53 | 52.60 | 4,948,371 | -0.51(-0.95%) |
Dec 14, 2023 | 52.85 | 54.37 | 52.69 | 53.11 | 4,223,225 | +0.94(+1.81%) |
Dec 13, 2023 | 49.07 | 52.21 | 48.72 | 52.16 | 4,179,723 | +3.17(+6.48%) |
Dec 12, 2023 | 49.90 | 49.95 | 48.78 | 48.99 | 2,406,871 | -0.84(-1.68%) |
Dec 11, 2023 | 49.27 | 49.93 | 48.65 | 49.82 | 2,723,878 | -0.08(-0.16%) |
Dec 08, 2023 | 50.16 | 50.92 | 49.63 | 49.90 | 3,175,920 | -1.24(-2.42%) |
Dec 07, 2023 | 51.86 | 51.86 | 50.96 | 51.14 | 2,135,264 | -0.41(-0.79%) |
Dec 06, 2023 | 51.82 | 52.28 | 51.36 | 51.55 | 2,034,017 | +0.03(+0.06%) |
Dec 05, 2023 | 51.71 | 51.96 | 50.99 | 51.52 | 3,141,292 | -0.59(-1.14%) |
Dec 04, 2023 | 52.10 | 52.48 | 51.57 | 52.11 | 4,291,653 | -0.86(-1.62%) |
Dec 01, 2023 | 52.27 | 53.27 | 52.04 | 52.97 | 4,638,173 | +0.67(+1.28%) |
Nov 30, 2023 | 51.32 | 52.35 | 50.80 | 52.30 | 5,514,153 | +1.20(+2.34%) |
Nov 29, 2023 | 51.37 | 51.37 | 50.37 | 51.10 | 3,637,442 | +0.00(+0.00%) |
Nov 28, 2023 | 48.94 | 51.11 | 48.94 | 51.10 | 5,587,704 | +2.51(+5.16%) |
Nov 27, 2023 | 48.38 | 48.76 | 48.00 | 48.59 | 3,358,352 | +0.93(+1.95%) |
Nov 24, 2023 | 47.50 | 47.98 | 47.43 | 47.66 | 1,191,289 | +0.23(+0.48%) |
Nov 22, 2023 | 47.60 | 47.83 | 47.12 | 47.43 | 2,326,591 | +0.05(+0.10%) |
Nov 21, 2023 | 47.35 | 48.18 | 47.20 | 47.39 | 2,768,680 | +0.90(+1.93%) |
Nov 20, 2023 | 45.83 | 46.69 | 45.82 | 46.49 | 1,636,181 | +0.20(+0.43%) |
Nov 17, 2023 | 47.06 | 47.16 | 46.19 | 46.29 | 1,722,197 | -0.32(-0.68%) |
Nov 16, 2023 | 46.11 | 47.35 | 46.00 | 46.60 | 2,582,741 | +0.86(+1.88%) |
Nov 15, 2023 | 45.88 | 46.34 | 45.48 | 45.74 | 1,667,497 | -0.40(-0.87%) |
Nov 14, 2023 | 45.65 | 46.31 | 45.38 | 46.14 | 2,216,676 | +1.49(+3.34%) |
Nov 13, 2023 | 44.77 | 45.34 | 44.48 | 44.65 | 1,732,356 | -0.37(-0.83%) |
Nov 10, 2023 | 44.87 | 45.09 | 44.56 | 45.02 | 1,977,963 | -0.24(-0.53%) |
Nov 09, 2023 | 45.05 | 46.11 | 44.52 | 45.26 | 2,275,493 | +0.37(+0.83%) |
Nov 08, 2023 | 45.69 | 46.09 | 44.67 | 44.89 | 3,410,959 | -1.20(-2.60%) |
Nov 07, 2023 | 46.33 | 46.52 | 45.28 | 46.09 | 3,003,212 | -0.95(-2.01%) |
Nov 06, 2023 | 46.88 | 47.49 | 46.88 | 47.03 | 2,031,102 | -0.29(-0.61%) |
Nov 03, 2023 | 46.36 | 47.59 | 46.14 | 47.32 | 3,641,988 | +1.79(+3.93%) |
Nov 02, 2023 | 45.62 | 45.64 | 44.88 | 45.53 | 2,844,111 | +0.55(+1.23%) |
Nov 01, 2023 | 45.11 | 45.50 | 44.41 | 44.98 | 2,750,410 | +0.10(+0.21%) |
Oct 31, 2023 | 45.36 | 45.70 | 44.36 | 44.88 | 3,755,129 | -0.68(-1.49%) |
Oct 30, 2023 | 46.68 | 47.02 | 45.34 | 45.56 | 3,496,596 | -1.12(-2.40%) |
Oct 27, 2023 | 45.54 | 46.73 | 45.00 | 46.68 | 3,793,094 | +1.33(+2.93%) |
Oct 26, 2023 | 46.66 | 46.86 | 44.46 | 45.35 | 5,068,322 | -1.35(-2.89%) |
Oct 25, 2023 | 47.17 | 47.96 | 46.69 | 46.70 | 3,289,479 | -0.60(-1.27%) |
Oct 24, 2023 | 46.77 | 47.55 | 46.67 | 47.30 | 1,619,897 | +0.05(+0.10%) |
Oct 23, 2023 | 47.19 | 47.76 | 46.11 | 47.25 | 3,189,237 | -0.39(-0.82%) |
Oct 20, 2023 | 47.61 | 48.49 | 47.55 | 47.65 | 4,700,700 | +0.17(+0.36%) |
Oct 19, 2023 | 47.11 | 47.70 | 46.71 | 47.47 | 2,914,878 | +0.33(+0.69%) |
Oct 18, 2023 | 47.95 | 48.27 | 46.99 | 47.15 | 2,860,155 | -0.04(-0.08%) |
Oct 17, 2023 | 46.11 | 47.25 | 46.02 | 47.19 | 2,601,779 | +1.08(+2.34%) |
Oct 16, 2023 | 46.21 | 46.54 | 45.85 | 46.10 | 1,788,876 | -0.39(-0.84%) |
Oct 13, 2023 | 46.22 | 46.81 | 45.57 | 46.50 | 3,688,186 | +1.78(+3.98%) |
Oct 12, 2023 | 45.49 | 45.68 | 44.57 | 44.72 | 1,753,129 | -0.77(-1.70%) |
Oct 11, 2023 | 45.25 | 45.59 | 44.75 | 45.49 | 2,657,195 | +0.77(+1.71%) |
Oct 10, 2023 | 44.33 | 44.80 | 43.85 | 44.73 | 2,107,216 | +0.39(+0.88%) |
Oct 09, 2023 | 43.92 | 44.48 | 43.74 | 44.33 | 2,986,593 | +1.19(+2.75%) |
Oct 06, 2023 | 42.73 | 43.39 | 42.31 | 43.15 | 2,808,828 | +0.71(+1.67%) |
Oct 05, 2023 | 41.48 | 42.45 | 41.42 | 42.44 | 1,859,943 | +0.93(+2.24%) |
Oct 04, 2023 | 42.44 | 42.48 | 41.35 | 41.51 | 3,841,246 | -0.82(-1.94%) |
Oct 03, 2023 | 41.76 | 42.53 | 41.38 | 42.34 | 3,889,204 | +0.44(+1.05%) |
Oct 02, 2023 | 42.66 | 42.73 | 41.58 | 41.90 | 3,012,507 | -1.59(-3.65%) |
Sep 29, 2023 | 44.30 | 44.44 | 43.06 | 43.48 | 2,453,979 | -0.13(-0.31%) |
Sep 28, 2023 | 43.35 | 43.67 | 42.99 | 43.62 | 2,560,664 | +0.39(+0.91%) |
Sep 27, 2023 | 44.77 | 44.77 | 42.78 | 43.23 | 3,877,552 | -1.75(-3.89%) |
Sep 26, 2023 | 46.10 | 46.27 | 44.97 | 44.98 | 3,013,083 | -1.50(-3.23%) |
Sep 25, 2023 | 46.76 | 46.54 | 46.17 | 46.48 | 2,025,632 | -0.45(-0.96%) |
Sep 22, 2023 | 47.47 | 47.74 | 46.68 | 46.93 | 1,923,831 | -0.03(-0.06%) |
Sep 21, 2023 | 47.02 | 47.42 | 46.74 | 46.96 | 2,932,655 | -1.11(-2.31%) |
Sep 20, 2023 | 47.41 | 48.64 | 47.31 | 48.07 | 2,537,624 | +0.90(+1.91%) |
Sep 19, 2023 | 47.75 | 47.83 | 46.81 | 47.17 | 2,929,082 | -0.47(-0.98%) |
Sep 18, 2023 | 47.00 | 47.71 | 46.82 | 47.64 | 1,970,549 | +0.68(+1.45%) |
Sep 15, 2023 | 46.41 | 47.13 | 46.29 | 46.96 | 4,620,200 | +0.95(+2.06%) |
Sep 14, 2023 | 45.26 | 46.35 | 45.26 | 46.01 | 1,863,307 | +0.72(+1.58%) |
Sep 13, 2023 | 45.93 | 46.07 | 45.22 | 45.29 | 1,628,226 | -0.56(-1.23%) |
Sep 12, 2023 | 45.53 | 46.18 | 45.36 | 45.86 | 1,991,267 | -0.11(-0.23%) |
Sep 11, 2023 | 45.91 | 46.14 | 45.51 | 45.96 | 1,424,370 | +0.64(+1.41%) |
Sep 08, 2023 | 45.18 | 45.89 | 45.07 | 45.32 | 1,527,897 | +0.21(+0.47%) |
Sep 07, 2023 | 44.89 | 45.39 | 44.77 | 45.11 | 2,040,470 | +0.10(+0.21%) |
Sep 06, 2023 | 45.07 | 45.46 | 44.62 | 45.01 | 2,656,580 | -0.21(-0.47%) |
Sep 05, 2023 | 45.54 | 46.22 | 44.81 | 45.22 | 3,332,902 | -0.82(-1.79%) |
Sep 01, 2023 | 47.01 | 47.07 | 46.03 | 46.05 | 1,365,033 | -0.36(-0.78%) |
Aug 31, 2023 | 46.61 | 46.96 | 45.90 | 46.41 | 2,121,385 | +0.30(+0.65%) |
Aug 30, 2023 | 46.45 | 46.78 | 45.96 | 46.11 | 1,897,414 | +0.08(+0.16%) |
Aug 29, 2023 | 45.14 | 46.16 | 45.13 | 46.04 | 2,176,950 | +0.65(+1.43%) |
Aug 28, 2023 | 44.71 | 45.54 | 44.57 | 45.39 | 1,772,315 | +0.99(+2.24%) |
Aug 25, 2023 | 44.89 | 45.34 | 43.90 | 44.39 | 2,131,082 | -0.50(-1.11%) |
Aug 24, 2023 | 44.56 | 45.19 | 44.28 | 44.89 | 1,907,287 | -0.06(-0.13%) |
Aug 23, 2023 | 44.28 | 45.37 | 44.18 | 44.95 | 2,121,750 | +1.02(+2.33%) |
Aug 22, 2023 | 44.00 | 44.02 | 43.57 | 43.92 | 1,714,338 | +0.22(+0.49%) |
Aug 21, 2023 | 43.62 | 43.82 | 43.01 | 43.71 | 1,539,519 | +0.34(+0.78%) |
Aug 18, 2023 | 43.45 | 43.56 | 42.99 | 43.37 | 1,908,022 | -0.23(-0.54%) |
Aug 17, 2023 | 43.28 | 43.62 | 43.06 | 43.61 | 2,663,726 | +0.51(+1.18%) |
Aug 16, 2023 | 43.73 | 44.03 | 42.97 | 43.10 | 2,698,091 | -0.89(-2.03%) |
Aug 15, 2023 | 44.97 | 45.09 | 43.87 | 43.99 | 2,763,815 | -1.16(-2.58%) |
Aug 14, 2023 | 45.45 | 45.67 | 45.05 | 45.15 | 1,771,562 | -0.87(-1.90%) |
Aug 11, 2023 | 45.21 | 46.09 | 45.16 | 46.03 | 1,271,311 | +0.60(+1.32%) |
Aug 10, 2023 | 45.93 | 46.17 | 45.22 | 45.43 | 1,660,379 | -0.02(-0.04%) |
Aug 09, 2023 | 45.50 | 45.65 | 45.00 | 45.45 | 1,396,526 | +0.22(+0.48%) |
Aug 08, 2023 | 44.90 | 45.35 | 44.67 | 45.23 | 2,209,156 | -0.25(-0.56%) |
Aug 07, 2023 | 45.57 | 45.68 | 45.10 | 45.48 | 1,281,052 | -0.08(-0.19%) |
Aug 04, 2023 | 45.80 | 46.42 | 45.47 | 45.57 | 2,457,482 | +0.20(+0.43%) |
Aug 03, 2023 | 45.65 | 45.96 | 44.99 | 45.37 | 2,826,535 | -0.25(-0.56%) |
Aug 02, 2023 | 47.43 | 47.45 | 45.56 | 45.62 | 3,638,215 | -1.87(-3.93%) |
Aug 01, 2023 | 48.30 | 48.55 | 47.47 | 47.49 | 2,209,708 | -1.69(-3.43%) |
Jul 31, 2023 | 48.60 | 49.41 | 48.44 | 49.18 | 1,949,675 | +1.02(+2.12%) |
Jul 28, 2023 | 47.86 | 48.42 | 47.61 | 48.16 | 1,952,781 | +0.69(+1.44%) |
Jul 27, 2023 | 49.45 | 49.45 | 47.40 | 47.47 | 3,137,008 | -1.52(-3.10%) |
Jul 26, 2023 | 48.95 | 49.16 | 48.48 | 48.99 | 2,238,613 | -0.09(-0.19%) |
Jul 25, 2023 | 48.80 | 49.37 | 48.47 | 49.09 | 1,962,382 | +0.49(+1.00%) |
Jul 24, 2023 | 48.80 | 49.05 | 48.33 | 48.60 | 1,655,388 | -0.28(-0.58%) |
Jul 21, 2023 | 48.46 | 48.94 | 48.22 | 48.88 | 1,925,696 | +0.16(+0.33%) |
Jul 20, 2023 | 50.13 | 50.20 | 48.71 | 48.72 | 2,581,108 | -1.55(-3.08%) |
Jul 19, 2023 | 50.46 | 50.88 | 50.09 | 50.27 | 1,749,394 | -0.25(-0.50%) |
Jul 18, 2023 | 49.83 | 50.96 | 49.60 | 50.52 | 2,260,261 | +1.14(+2.30%) |
Jul 17, 2023 | 48.94 | 49.71 | 48.77 | 49.39 | 1,217,100 | +0.03(+0.06%) |
Jul 14, 2023 | 49.61 | 49.90 | 49.05 | 49.36 | 1,870,075 | -0.34(-0.68%) |
Jul 13, 2023 | 49.69 | 50.01 | 49.57 | 49.70 | 2,244,903 | +0.26(+0.53%) |
Jul 12, 2023 | 47.48 | 49.71 | 47.48 | 49.43 | 3,343,781 | +2.58(+5.51%) |
Jul 11, 2023 | 46.63 | 47.11 | 46.37 | 46.85 | 1,817,837 | +0.44(+0.95%) |
Jul 10, 2023 | 45.32 | 46.54 | 45.18 | 46.41 | 2,363,744 | +1.00(+2.21%) |
Jul 07, 2023 | 45.54 | 46.19 | 45.37 | 45.41 | 2,674,134 | +0.17(+0.37%) |
Jul 06, 2023 | 45.96 | 46.05 | 45.06 | 45.24 | 2,479,172 | -1.03(-2.23%) |
Jul 05, 2023 | 47.21 | 47.39 | 46.25 | 46.27 | 2,470,399 | -1.14(-2.40%) |
Jul 03, 2023 | 46.90 | 47.50 | 46.65 | 47.41 | 1,281,691 | +0.51(+1.08%) |
Jun 30, 2023 | 46.35 | 46.91 | 46.13 | 46.90 | 2,268,052 | +0.70(+1.52%) |
Jun 29, 2023 | 45.04 | 46.21 | 44.89 | 46.20 | 2,238,337 | +0.70(+1.55%) |
Jun 28, 2023 | 45.56 | 45.68 | 45.20 | 45.49 | 1,867,652 | -0.50(-1.08%) |
Jun 27, 2023 | 46.28 | 46.47 | 45.23 | 45.99 | 1,874,455 | -0.17(-0.37%) |
Jun 26, 2023 | 46.35 | 46.56 | 45.57 | 46.16 | 2,308,916 | +0.08(+0.16%) |
Jun 23, 2023 | 46.50 | 46.66 | 45.79 | 46.08 | 1,848,178 | +0.02(+0.04%) |
Jun 22, 2023 | 45.51 | 46.09 | 45.32 | 46.06 | 2,512,999 | -0.07(-0.14%) |
Jun 21, 2023 | 45.60 | 46.32 | 44.91 | 46.13 | 2,121,626 | +0.40(+0.88%) |
Jun 20, 2023 | 47.11 | 47.26 | 45.73 | 45.73 | 3,314,470 | -2.13(-4.45%) |
Jun 16, 2023 | 47.63 | 48.24 | 47.13 | 47.86 | 3,344,959 | +0.54(+1.15%) |
Jun 15, 2023 | 46.91 | 47.49 | 46.55 | 47.31 | 2,559,858 | -7.52(-13.71%) |
May 08, 2023 | 55.46 | 55.60 | 54.61 | 54.83 | 1,889,548 | -0.41(-0.74%) |
May 05, 2023 | 54.51 | 56.01 | 54.19 | 55.24 | 3,276,324 | -0.54(-0.98%) |
May 04, 2023 | 54.05 | 56.47 | 54.05 | 55.78 | 6,382,408 | +2.16(+4.03%) |
May 03, 2023 | 53.79 | 54.10 | 53.14 | 53.62 | 2,850,265 | -0.06(-0.12%) |
May 02, 2023 | 51.64 | 53.70 | 51.44 | 53.68 | 3,715,125 | +2.04(+3.95%) |
May 01, 2023 | 53.24 | 53.38 | 51.63 | 51.64 | 2,137,003 | -0.75(-1.43%) |
Apr 28, 2023 | 52.64 | 54.42 | 52.36 | 52.39 | 3,715,642 | +0.13(+0.25%) |
Apr 27, 2023 | 51.34 | 52.29 | 51.07 | 52.26 | 2,161,613 | +0.65(+1.25%) |
Apr 26, 2023 | 52.58 | 52.75 | 51.57 | 51.62 | 2,028,528 | -0.40(-0.76%) |
Apr 25, 2023 | 51.62 | 52.23 | 51.22 | 52.01 | 2,479,634 | +0.16(+0.30%) |
Apr 24, 2023 | 51.97 | 52.02 | 51.39 | 51.86 | 2,181,353 | -0.11(-0.21%) |
Apr 21, 2023 | 52.27 | 52.57 | 51.37 | 51.97 | 2,466,302 | -0.43(-0.83%) |
Apr 20, 2023 | 52.51 | 53.06 | 52.21 | 52.40 | 2,233,583 | +0.38(+0.73%) |
Apr 19, 2023 | 51.97 | 52.59 | 51.66 | 52.02 | 2,425,676 | -0.87(-1.64%) |
Apr 18, 2023 | 53.28 | 54.29 | 52.85 | 52.89 | 2,564,585 | -0.20(-0.38%) |
Apr 17, 2023 | 53.49 | 53.56 | 52.54 | 53.09 | 2,607,051 | -0.80(-1.49%) |
Apr 14, 2023 | 53.80 | 54.34 | 52.81 | 53.90 | 3,586,029 | -0.85(-1.55%) |
Apr 13, 2023 | 54.02 | 54.98 | 53.66 | 54.75 | 4,787,089 | +1.44(+2.70%) |
Apr 12, 2023 | 53.49 | 53.76 | 52.55 | 53.31 | 3,752,981 | +0.86(+1.64%) |
Apr 11, 2023 | 52.01 | 53.35 | 51.97 | 52.45 | 3,342,344 | +0.54(+1.05%) |
Apr 10, 2023 | 51.39 | 52.01 | 50.87 | 51.90 | 2,726,547 | -0.31(-0.60%) |
Apr 06, 2023 | 51.25 | 52.28 | 51.02 | 52.22 | 2,786,085 | +0.57(+1.11%) |
Apr 05, 2023 | 51.50 | 52.04 | 50.82 | 51.64 | 4,581,208 | +0.50(+0.97%) |
Apr 04, 2023 | 48.54 | 51.29 | 48.36 | 51.14 | 6,779,636 | +2.63(+5.43%) |
Apr 03, 2023 | 47.29 | 48.95 | 46.89 | 48.51 | 5,821,653 | +1.44(+3.06%) |
Mar 31, 2023 | 47.49 | 47.75 | 46.82 | 47.07 | 4,000,380 | -0.39(-0.82%) |
Mar 30, 2023 | 48.07 | 48.28 | 47.21 | 47.46 | 3,731,647 | -0.30(-0.62%) |
Mar 29, 2023 | 47.78 | 48.27 | 47.40 | 47.76 | 2,585,555 | -0.49(-1.01%) |
Mar 28, 2023 | 47.90 | 48.27 | 47.24 | 48.24 | 1,960,775 | +0.66(+1.40%) |
Mar 27, 2023 | 46.68 | 47.70 | 46.43 | 47.58 | 2,092,020 | -0.15(-0.31%) |
Mar 24, 2023 | 47.52 | 48.11 | 46.82 | 47.73 | 3,426,976 | +0.51(+1.08%) |
Mar 23, 2023 | 46.86 | 47.79 | 46.55 | 47.22 | 3,507,745 | +0.80(+1.73%) |
Mar 22, 2023 | 45.93 | 47.12 | 45.76 | 46.42 | 3,909,401 | +0.73(+1.60%) |
Mar 21, 2023 | 46.11 | 46.21 | 45.25 | 45.69 | 3,363,859 | -1.29(-2.75%) |
Mar 20, 2023 | 47.54 | 47.77 | 46.68 | 46.98 | 4,309,467 | +0.03(+0.06%) |
Mar 17, 2023 | 45.06 | 47.31 | 44.78 | 46.95 | 10,215,862 | +2.47(+5.54%) |
Mar 16, 2023 | 44.56 | 44.62 | 43.54 | 44.49 | 3,415,570 | +0.00(+0.00%) |
Mar 15, 2023 | 44.93 | 45.16 | 43.78 | 44.49 | 5,974,295 | +0.29(+0.65%) |
Mar 14, 2023 | 44.22 | 44.51 | 43.66 | 44.20 | 3,048,285 | +0.11(+0.25%) |
Mar 13, 2023 | 43.82 | 44.64 | 43.51 | 44.09 | 5,668,218 | +2.14(+5.11%) |
Mar 10, 2023 | 42.33 | 43.41 | 41.73 | 41.95 | 3,555,506 | +0.42(+1.02%) |
Mar 09, 2023 | 41.84 | 42.18 | 41.29 | 41.52 | 2,525,582 | +0.18(+0.42%) |
Mar 08, 2023 | 42.16 | 42.46 | 41.09 | 41.35 | 3,074,781 | -0.66(-1.56%) |
Mar 07, 2023 | 43.19 | 43.33 | 41.92 | 42.00 | 2,944,030 | -1.70(-3.89%) |
Mar 06, 2023 | 43.61 | 44.06 | 43.50 | 43.70 | 2,265,426 | -0.37(-0.84%) |
Mar 03, 2023 | 43.89 | 44.11 | 43.57 | 44.07 | 2,521,541 | +0.55(+1.27%) |
Mar 02, 2023 | 42.87 | 43.53 | 42.79 | 43.52 | 2,420,058 | +0.20(+0.47%) |