Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.84 | 44.08 | 42.65 | 42.73 | 5,267,389 | -0.86(-1.97%) |
Feb 28, 2024 | 42.34 | 43.78 | 42.14 | 43.59 | 6,403,286 | +1.23(+2.89%) |
Feb 27, 2024 | 42.47 | 43.24 | 42.35 | 42.36 | 3,625,186 | +0.52(+1.24%) |
Feb 26, 2024 | 41.94 | 42.28 | 41.61 | 41.84 | 3,211,534 | -0.16(-0.38%) |
Feb 23, 2024 | 41.74 | 42.09 | 41.58 | 42.00 | 3,664,966 | +0.40(+0.96%) |
Feb 22, 2024 | 41.74 | 42.13 | 40.91 | 41.60 | 2,958,345 | +0.16(+0.38%) |
Feb 21, 2024 | 41.35 | 41.63 | 40.97 | 41.45 | 4,134,426 | +0.59(+1.44%) |
Feb 20, 2024 | 40.93 | 41.38 | 40.74 | 40.86 | 3,226,921 | -0.33(-0.80%) |
Feb 16, 2024 | 41.40 | 41.74 | 41.09 | 41.19 | 4,486,036 | +0.49(+1.20%) |
Feb 15, 2024 | 40.14 | 41.25 | 40.05 | 40.70 | 3,257,053 | +0.47(+1.16%) |
Feb 14, 2024 | 39.85 | 40.53 | 39.85 | 40.23 | 2,545,680 | +0.67(+1.69%) |
Feb 13, 2024 | 40.28 | 41.00 | 39.34 | 39.56 | 2,542,641 | -1.38(-3.38%) |
Feb 12, 2024 | 40.10 | 41.44 | 40.05 | 40.95 | 3,120,372 | +0.79(+1.96%) |
Feb 09, 2024 | 39.30 | 40.25 | 39.30 | 40.16 | 2,506,035 | +0.66(+1.66%) |
Feb 08, 2024 | 39.89 | 39.97 | 39.35 | 39.50 | 3,833,355 | -0.74(-1.83%) |
Feb 07, 2024 | 42.14 | 42.24 | 39.47 | 40.24 | 8,745,619 | +2.94(+7.88%) |
Feb 06, 2024 | 36.62 | 37.86 | 36.54 | 37.30 | 5,500,518 | +1.50(+4.20%) |
Feb 05, 2024 | 34.97 | 35.86 | 34.68 | 35.80 | 4,769,759 | +0.69(+1.96%) |
Feb 02, 2024 | 34.87 | 35.25 | 34.61 | 35.11 | 4,056,555 | -0.23(-0.65%) |
Feb 01, 2024 | 35.12 | 35.68 | 35.04 | 35.34 | 3,049,997 | +0.88(+2.54%) |
Jan 31, 2024 | 34.50 | 35.15 | 33.75 | 34.46 | 4,414,996 | -0.53(-1.51%) |
Jan 30, 2024 | 35.27 | 35.58 | 34.82 | 34.99 | 2,793,616 | -1.00(-2.77%) |
Jan 29, 2024 | 35.58 | 36.05 | 35.02 | 35.99 | 2,840,239 | +0.62(+1.75%) |
Jan 26, 2024 | 35.38 | 35.72 | 35.00 | 35.37 | 3,030,335 | -0.14(-0.39%) |
Jan 25, 2024 | 36.96 | 37.06 | 35.30 | 35.51 | 3,066,725 | -1.44(-3.91%) |
Jan 24, 2024 | 36.88 | 38.22 | 36.82 | 36.95 | 5,054,882 | +1.13(+3.14%) |
Jan 23, 2024 | 35.58 | 36.13 | 35.19 | 35.83 | 4,938,040 | +1.50(+4.38%) |
Jan 22, 2024 | 33.73 | 34.87 | 33.42 | 34.32 | 3,320,909 | -0.80(-2.27%) |
Jan 19, 2024 | 35.23 | 35.23 | 34.64 | 35.12 | 3,434,359 | -0.41(-1.15%) |
Jan 18, 2024 | 35.47 | 36.00 | 35.18 | 35.53 | 3,356,720 | +0.73(+2.09%) |
Jan 17, 2024 | 34.66 | 35.17 | 34.58 | 34.80 | 4,701,188 | -1.20(-3.32%) |
Jan 16, 2024 | 36.58 | 36.58 | 35.68 | 36.00 | 5,903,668 | -1.35(-3.60%) |
Jan 12, 2024 | 37.86 | 38.22 | 37.08 | 37.34 | 3,326,072 | -0.63(-1.65%) |
Jan 11, 2024 | 38.57 | 38.63 | 37.28 | 37.97 | 3,471,786 | -0.28(-0.73%) |
Jan 10, 2024 | 38.84 | 38.84 | 37.82 | 38.25 | 6,929,956 | -0.77(-1.97%) |
Jan 09, 2024 | 39.65 | 39.68 | 38.83 | 39.01 | 4,010,117 | -1.24(-3.07%) |
Jan 08, 2024 | 40.30 | 40.58 | 39.26 | 40.25 | 4,754,491 | -0.53(-1.29%) |
Jan 05, 2024 | 40.85 | 40.86 | 39.49 | 40.78 | 9,256,511 | -1.18(-2.80%) |
Jan 04, 2024 | 41.81 | 42.80 | 41.63 | 41.95 | 3,070,981 | -0.84(-1.96%) |
Jan 03, 2024 | 42.15 | 43.15 | 42.12 | 42.79 | 2,423,277 | +0.51(+1.20%) |
Jan 02, 2024 | 41.69 | 42.49 | 41.47 | 42.28 | 2,517,244 | +0.01(+0.02%) |
Dec 29, 2023 | 41.96 | 42.43 | 41.92 | 42.27 | 2,064,942 | +0.15(+0.35%) |
Dec 28, 2023 | 42.13 | 42.46 | 41.85 | 42.12 | 1,691,252 | +0.57(+1.37%) |
Dec 27, 2023 | 41.52 | 41.97 | 41.44 | 41.55 | 1,114,639 | +0.23(+0.55%) |
Dec 26, 2023 | 41.65 | 42.06 | 41.18 | 41.33 | 1,555,703 | -0.11(-0.26%) |
Dec 22, 2023 | 40.91 | 41.61 | 40.91 | 41.44 | 2,244,903 | +0.06(+0.14%) |
Dec 21, 2023 | 41.22 | 41.58 | 40.79 | 41.38 | 2,515,532 | +1.10(+2.72%) |
Dec 20, 2023 | 41.00 | 41.17 | 40.25 | 40.28 | 3,293,760 | -0.90(-2.18%) |
Dec 19, 2023 | 40.47 | 41.20 | 40.44 | 41.18 | 2,476,988 | +1.25(+3.12%) |
Dec 18, 2023 | 39.68 | 40.22 | 39.46 | 39.93 | 2,574,610 | +0.05(+0.12%) |
Dec 15, 2023 | 40.10 | 40.27 | 39.52 | 39.88 | 3,890,340 | -0.13(-0.32%) |
Dec 14, 2023 | 40.09 | 40.62 | 39.83 | 40.01 | 3,306,797 | +0.41(+1.03%) |
Dec 13, 2023 | 40.05 | 40.08 | 38.84 | 39.60 | 3,881,697 | -0.57(-1.41%) |
Dec 12, 2023 | 39.85 | 40.19 | 38.96 | 40.17 | 3,178,698 | +0.40(+1.00%) |
Dec 11, 2023 | 39.59 | 39.94 | 39.20 | 39.77 | 2,565,129 | +0.01(+0.03%) |
Dec 08, 2023 | 39.85 | 40.37 | 39.75 | 39.76 | 1,548,465 | -0.04(-0.10%) |
Dec 07, 2023 | 40.45 | 40.62 | 39.12 | 39.80 | 4,351,552 | -0.56(-1.38%) |
Dec 06, 2023 | 41.09 | 41.10 | 39.76 | 40.36 | 4,228,658 | -0.36(-0.88%) |
Dec 05, 2023 | 41.26 | 41.35 | 40.16 | 40.72 | 4,049,750 | -1.20(-2.85%) |
Dec 04, 2023 | 42.84 | 42.87 | 41.52 | 41.91 | 3,362,556 | -1.65(-3.80%) |
Dec 01, 2023 | 42.64 | 43.57 | 42.38 | 43.57 | 2,939,815 | +0.55(+1.27%) |
Nov 30, 2023 | 42.50 | 43.02 | 41.06 | 43.02 | 5,060,888 | +0.18(+0.42%) |
Nov 29, 2023 | 43.59 | 43.86 | 42.57 | 42.84 | 4,472,775 | -1.25(-2.82%) |
Nov 28, 2023 | 44.46 | 44.61 | 43.94 | 44.09 | 1,852,970 | -0.21(-0.47%) |
Nov 27, 2023 | 44.42 | 44.79 | 44.18 | 44.29 | 2,784,972 | -0.08(-0.18%) |
Nov 24, 2023 | 44.63 | 44.95 | 44.35 | 44.37 | 2,460,847 | -0.51(-1.13%) |
Nov 22, 2023 | 45.67 | 45.70 | 44.83 | 44.88 | 1,975,149 | -0.73(-1.59%) |
Nov 21, 2023 | 45.43 | 46.95 | 45.20 | 45.61 | 1,725,184 | -0.36(-0.78%) |
Nov 20, 2023 | 45.87 | 46.15 | 45.59 | 45.96 | 1,389,025 | +0.38(+0.83%) |
Nov 17, 2023 | 45.80 | 46.10 | 45.55 | 45.59 | 1,744,920 | +0.05(+0.11%) |
Nov 16, 2023 | 45.19 | 46.39 | 45.00 | 45.54 | 2,162,608 | +0.00(+0.00%) |
Nov 15, 2023 | 45.18 | 46.16 | 45.18 | 45.54 | 2,013,820 | +0.43(+0.95%) |
Nov 14, 2023 | 44.51 | 45.59 | 44.21 | 45.11 | 2,397,199 | +0.90(+2.05%) |
Nov 13, 2023 | 44.22 | 44.55 | 43.69 | 44.21 | 2,175,962 | +0.14(+0.32%) |
Nov 10, 2023 | 42.72 | 44.25 | 42.64 | 44.07 | 2,057,971 | +1.21(+2.83%) |
Nov 09, 2023 | 43.60 | 44.35 | 42.81 | 42.85 | 3,239,901 | -0.52(-1.19%) |
Nov 08, 2023 | 44.22 | 44.72 | 43.20 | 43.37 | 3,259,243 | -0.83(-1.89%) |
Nov 07, 2023 | 44.33 | 45.05 | 44.14 | 44.21 | 3,809,782 | -0.47(-1.05%) |
Nov 06, 2023 | 45.44 | 45.70 | 44.56 | 44.67 | 3,335,260 | -0.41(-0.90%) |
Nov 03, 2023 | 46.44 | 47.18 | 44.94 | 45.08 | 4,579,043 | -0.40(-0.87%) |
Nov 02, 2023 | 44.70 | 45.82 | 44.41 | 45.48 | 6,911,691 | +1.21(+2.74%) |
Nov 01, 2023 | 43.71 | 45.34 | 41.21 | 44.26 | 12,924,452 | -7.95(-15.22%) |
Oct 31, 2023 | 52.56 | 52.56 | 51.58 | 52.21 | 1,638,452 | -0.56(-1.05%) |
Oct 30, 2023 | 52.15 | 53.07 | 52.11 | 52.77 | 1,743,193 | +0.61(+1.16%) |
Oct 27, 2023 | 52.41 | 52.57 | 52.04 | 52.16 | 1,270,718 | +0.41(+0.79%) |
Oct 26, 2023 | 52.29 | 52.68 | 51.55 | 51.75 | 1,206,621 | -0.70(-1.33%) |
Oct 25, 2023 | 52.52 | 53.15 | 52.29 | 52.45 | 1,008,665 | -0.79(-1.49%) |
Oct 24, 2023 | 51.57 | 53.47 | 51.27 | 53.24 | 1,848,723 | +2.03(+3.96%) |
Oct 23, 2023 | 50.91 | 51.89 | 50.51 | 51.22 | 1,364,385 | +0.08(+0.16%) |
Oct 20, 2023 | 51.55 | 51.78 | 50.99 | 51.14 | 1,518,823 | -0.64(-1.23%) |
Oct 19, 2023 | 52.55 | 52.94 | 51.59 | 51.77 | 1,551,266 | -1.00(-1.90%) |
Oct 18, 2023 | 52.05 | 52.80 | 51.73 | 52.78 | 2,885,505 | +0.23(+0.43%) |
Oct 17, 2023 | 52.31 | 52.84 | 52.25 | 52.55 | 1,055,518 | -0.25(-0.47%) |
Oct 16, 2023 | 53.29 | 53.52 | 52.76 | 52.80 | 1,194,342 | -0.59(-1.10%) |
Oct 13, 2023 | 53.28 | 53.81 | 53.15 | 53.38 | 1,390,019 | -0.07(-0.13%) |
Oct 12, 2023 | 54.80 | 54.94 | 53.28 | 53.45 | 1,852,416 | -1.18(-2.16%) |
Oct 11, 2023 | 54.91 | 55.78 | 54.57 | 54.64 | 1,601,198 | +0.22(+0.40%) |
Oct 10, 2023 | 53.99 | 54.91 | 53.89 | 54.42 | 1,419,788 | +1.10(+2.07%) |
Oct 09, 2023 | 53.23 | 53.56 | 52.62 | 53.31 | 1,618,484 | +0.03(+0.06%) |
Oct 06, 2023 | 52.52 | 53.98 | 52.30 | 53.28 | 1,488,749 | +0.60(+1.13%) |
Oct 05, 2023 | 52.78 | 53.18 | 52.48 | 52.69 | 1,179,983 | -0.34(-0.64%) |
Oct 04, 2023 | 53.82 | 53.98 | 52.32 | 53.03 | 1,730,459 | -0.91(-1.69%) |
Oct 03, 2023 | 54.14 | 54.85 | 53.80 | 53.94 | 952,090 | -1.03(-1.88%) |
Oct 02, 2023 | 55.04 | 55.33 | 54.67 | 54.97 | 773,482 | -0.38(-0.68%) |
Sep 29, 2023 | 55.92 | 56.26 | 55.31 | 55.35 | 1,444,781 | +0.30(+0.54%) |
Sep 28, 2023 | 55.34 | 55.46 | 54.43 | 55.05 | 1,230,319 | -0.39(-0.70%) |
Sep 27, 2023 | 55.54 | 55.93 | 54.71 | 55.44 | 1,353,010 | -0.11(-0.20%) |
Sep 26, 2023 | 55.99 | 56.17 | 55.51 | 55.55 | 995,122 | -0.58(-1.03%) |
Sep 25, 2023 | 56.17 | 56.30 | 56.08 | 56.13 | 1,348,929 | -0.93(-1.64%) |
Sep 22, 2023 | 56.44 | 57.82 | 56.44 | 57.06 | 2,197,851 | +2.30(+4.21%) |
Sep 21, 2023 | 55.58 | 55.76 | 54.57 | 54.75 | 3,364,285 | -0.97(-1.75%) |
Sep 20, 2023 | 56.62 | 56.96 | 55.66 | 55.73 | 1,697,740 | -0.60(-1.06%) |
Sep 19, 2023 | 57.12 | 57.51 | 56.15 | 56.32 | 1,610,440 | -0.50(-0.87%) |
Sep 18, 2023 | 57.32 | 57.67 | 56.68 | 56.82 | 2,449,590 | -0.74(-1.29%) |
Sep 15, 2023 | 56.62 | 57.80 | 56.62 | 57.57 | 4,323,206 | +1.86(+3.33%) |
Sep 14, 2023 | 54.76 | 56.42 | 54.65 | 55.71 | 3,502,822 | +2.88(+5.45%) |
Sep 13, 2023 | 52.67 | 53.27 | 52.56 | 52.83 | 1,281,811 | +0.00(+0.00%) |
Sep 12, 2023 | 51.74 | 52.86 | 51.74 | 52.83 | 1,584,481 | +1.00(+1.94%) |
Sep 11, 2023 | 52.07 | 52.07 | 51.21 | 51.82 | 1,294,093 | +0.37(+0.71%) |
Sep 08, 2023 | 51.78 | 52.07 | 51.11 | 51.46 | 1,184,286 | -0.22(-0.42%) |
Sep 07, 2023 | 51.46 | 51.73 | 51.03 | 51.68 | 1,779,418 | -0.41(-0.78%) |
Sep 06, 2023 | 53.34 | 53.65 | 51.74 | 52.08 | 1,699,715 | -1.31(-2.46%) |
Sep 05, 2023 | 53.53 | 54.01 | 52.67 | 53.39 | 2,302,684 | -0.76(-1.41%) |
Sep 01, 2023 | 53.68 | 54.34 | 52.96 | 54.16 | 1,569,194 | +0.82(+1.55%) |
Aug 31, 2023 | 53.15 | 53.56 | 52.99 | 53.33 | 3,076,776 | -0.15(-0.28%) |
Aug 30, 2023 | 52.69 | 53.63 | 52.69 | 53.48 | 2,529,265 | +0.21(+0.39%) |
Aug 29, 2023 | 53.44 | 54.01 | 53.22 | 53.27 | 1,837,172 | +0.29(+0.54%) |
Aug 28, 2023 | 53.05 | 53.40 | 52.73 | 52.99 | 1,200,952 | +0.29(+0.55%) |
Aug 25, 2023 | 52.90 | 53.17 | 52.50 | 52.70 | 984,252 | -0.37(-0.69%) |
Aug 24, 2023 | 52.67 | 53.58 | 52.61 | 53.07 | 1,267,823 | +0.52(+0.98%) |
Aug 23, 2023 | 52.15 | 52.99 | 52.01 | 52.55 | 1,564,236 | +0.55(+1.05%) |
Aug 22, 2023 | 52.55 | 52.56 | 51.83 | 52.01 | 1,254,194 | -0.55(-1.06%) |
Aug 21, 2023 | 51.56 | 52.79 | 51.45 | 52.56 | 2,120,583 | +0.28(+0.53%) |
Aug 18, 2023 | 51.32 | 52.66 | 50.64 | 52.28 | 2,885,679 | -1.58(-2.93%) |
Aug 17, 2023 | 54.00 | 54.32 | 53.33 | 53.86 | 1,483,935 | +0.48(+0.89%) |
Aug 16, 2023 | 52.96 | 53.58 | 52.56 | 53.38 | 2,119,254 | -0.57(-1.07%) |
Aug 15, 2023 | 54.34 | 54.81 | 53.94 | 53.96 | 1,331,076 | -0.66(-1.22%) |
Aug 14, 2023 | 54.48 | 54.88 | 54.14 | 54.62 | 1,493,792 | -0.38(-0.68%) |
Aug 11, 2023 | 55.42 | 55.49 | 54.48 | 55.00 | 1,657,614 | -0.93(-1.67%) |
Aug 10, 2023 | 56.64 | 57.64 | 55.70 | 55.93 | 1,943,931 | -0.12(-0.21%) |
Aug 09, 2023 | 56.30 | 56.96 | 55.95 | 56.05 | 2,001,741 | -0.09(-0.16%) |
Aug 08, 2023 | 55.23 | 56.29 | 55.16 | 56.14 | 1,431,994 | +0.00(+0.00%) |
Aug 07, 2023 | 55.97 | 56.44 | 55.58 | 56.14 | 1,192,400 | +0.63(+1.14%) |
Aug 04, 2023 | 55.70 | 56.32 | 55.42 | 55.50 | 1,569,267 | -0.76(-1.36%) |
Aug 03, 2023 | 55.58 | 57.61 | 55.58 | 56.27 | 2,898,017 | +1.34(+2.44%) |
Aug 02, 2023 | 56.01 | 56.53 | 54.77 | 54.93 | 2,739,822 | -1.92(-3.38%) |
Aug 01, 2023 | 59.22 | 59.77 | 56.70 | 56.85 | 3,395,814 | -3.62(-5.98%) |
Jul 31, 2023 | 60.17 | 61.43 | 59.99 | 60.47 | 2,964,590 | +1.25(+2.11%) |
Jul 28, 2023 | 59.24 | 59.54 | 58.60 | 59.22 | 1,461,754 | +0.61(+1.05%) |
Jul 27, 2023 | 59.91 | 60.05 | 58.61 | 58.61 | 959,955 | -0.86(-1.45%) |
Jul 26, 2023 | 58.00 | 59.60 | 58.00 | 59.47 | 1,140,152 | +1.44(+2.48%) |
Jul 25, 2023 | 58.17 | 58.50 | 57.78 | 58.03 | 2,071,165 | +0.39(+0.67%) |
Jul 24, 2023 | 57.87 | 57.90 | 57.22 | 57.64 | 2,096,675 | -0.09(-0.15%) |
Jul 21, 2023 | 58.49 | 58.60 | 57.61 | 57.73 | 750,057 | -0.27(-0.46%) |
Jul 20, 2023 | 57.97 | 58.46 | 57.70 | 58.00 | 955,389 | -0.32(-0.54%) |
Jul 19, 2023 | 58.67 | 58.81 | 57.99 | 58.32 | 1,722,936 | +0.41(+0.70%) |
Jul 18, 2023 | 59.46 | 60.12 | 57.75 | 57.91 | 1,646,886 | -1.79(-3.00%) |
Jul 17, 2023 | 59.20 | 59.81 | 58.70 | 59.71 | 991,502 | +0.24(+0.40%) |
Jul 14, 2023 | 59.83 | 59.87 | 59.03 | 59.47 | 1,262,585 | -0.59(-0.99%) |
Jul 13, 2023 | 58.66 | 60.18 | 58.66 | 60.06 | 1,592,132 | +1.42(+2.42%) |
Jul 12, 2023 | 57.58 | 59.22 | 57.34 | 58.65 | 1,837,840 | +2.24(+3.97%) |
Jul 11, 2023 | 56.18 | 56.72 | 55.96 | 56.41 | 973,959 | +0.55(+0.99%) |
Jul 10, 2023 | 54.97 | 56.30 | 54.57 | 55.85 | 1,365,530 | +0.76(+1.39%) |
Jul 07, 2023 | 54.54 | 55.56 | 54.54 | 55.09 | 1,207,997 | +0.79(+1.46%) |
Jul 06, 2023 | 54.97 | 55.22 | 54.19 | 54.29 | 1,630,401 | -1.46(-2.61%) |
Jul 05, 2023 | 56.39 | 56.70 | 55.14 | 55.75 | 1,696,985 | -1.20(-2.11%) |
Jul 03, 2023 | 56.54 | 57.48 | 56.54 | 56.95 | 977,079 | +0.96(+1.72%) |
Jun 30, 2023 | 55.96 | 56.58 | 55.77 | 55.99 | 1,555,508 | +0.11(+0.20%) |
Jun 29, 2023 | 55.49 | 56.28 | 55.28 | 55.88 | 1,189,093 | -0.03(-0.05%) |
Jun 28, 2023 | 56.95 | 57.00 | 55.65 | 55.91 | 1,365,750 | -0.95(-1.67%) |
Jun 27, 2023 | 57.01 | 57.19 | 56.44 | 56.86 | 1,318,324 | +0.44(+0.77%) |
Jun 26, 2023 | 56.08 | 57.17 | 56.06 | 56.43 | 1,368,532 | +0.65(+1.17%) |
Jun 23, 2023 | 56.82 | 56.82 | 55.73 | 55.77 | 1,757,194 | -1.08(-1.90%) |
Jun 22, 2023 | 57.01 | 57.11 | 56.12 | 56.85 | 1,160,694 | -0.42(-0.73%) |
Jun 21, 2023 | 57.09 | 57.86 | 56.87 | 57.27 | 1,288,608 | -0.28(-0.48%) |
Jun 20, 2023 | 57.31 | 58.00 | 56.56 | 57.55 | 1,695,086 | -1.32(-2.24%) |
Jun 16, 2023 | 59.46 | 59.95 | 58.26 | 58.86 | 2,526,152 | +0.26(+0.44%) |
Jun 15, 2023 | 58.74 | 58.74 | 58.33 | 58.61 | 2,359,488 | -2.54(-4.15%) |
May 08, 2023 | 61.52 | 61.75 | 60.97 | 61.14 | 1,369,494 | -0.74(-1.20%) |
May 05, 2023 | 60.96 | 62.39 | 59.76 | 61.88 | 2,002,136 | +0.77(+1.26%) |
May 04, 2023 | 62.92 | 63.76 | 60.31 | 61.11 | 2,600,732 | -0.76(-1.23%) |
May 03, 2023 | 63.30 | 63.56 | 60.35 | 61.87 | 2,828,832 | +0.81(+1.33%) |
May 02, 2023 | 61.02 | 61.14 | 60.08 | 61.06 | 1,934,237 | -0.32(-0.52%) |
May 01, 2023 | 60.20 | 61.79 | 60.20 | 61.38 | 1,538,442 | +0.88(+1.45%) |
Apr 28, 2023 | 59.64 | 60.78 | 59.55 | 60.50 | 2,313,166 | +0.59(+0.99%) |
Apr 27, 2023 | 59.50 | 60.20 | 59.34 | 59.91 | 1,451,471 | +0.64(+1.08%) |
Apr 26, 2023 | 59.58 | 60.08 | 59.09 | 59.26 | 1,794,066 | -0.19(-0.32%) |
Apr 25, 2023 | 59.93 | 60.07 | 59.05 | 59.45 | 1,653,428 | -1.41(-2.32%) |
Apr 24, 2023 | 61.51 | 61.53 | 60.75 | 60.87 | 1,002,851 | -0.65(-1.06%) |
Apr 21, 2023 | 62.04 | 62.25 | 60.45 | 61.52 | 1,753,045 | -0.87(-1.39%) |
Apr 20, 2023 | 62.85 | 63.71 | 62.21 | 62.39 | 921,805 | -0.24(-0.38%) |
Apr 19, 2023 | 62.27 | 62.82 | 62.27 | 62.63 | 1,192,073 | -0.19(-0.30%) |
Apr 18, 2023 | 62.99 | 63.64 | 62.66 | 62.81 | 1,214,571 | -0.12(-0.19%) |
Apr 17, 2023 | 62.93 | 63.29 | 62.63 | 62.93 | 787,175 | +0.65(+1.05%) |
Apr 14, 2023 | 63.38 | 63.74 | 61.80 | 62.28 | 1,198,814 | -0.69(-1.10%) |
Apr 13, 2023 | 63.48 | 63.93 | 62.72 | 62.97 | 2,074,982 | +0.25(+0.39%) |
Apr 12, 2023 | 63.81 | 63.97 | 62.42 | 62.72 | 1,058,639 | -0.92(-1.44%) |
Apr 11, 2023 | 63.65 | 63.81 | 63.19 | 63.64 | 939,426 | +0.39(+0.61%) |
Apr 10, 2023 | 61.75 | 63.39 | 61.75 | 63.26 | 1,142,608 | +1.38(+2.24%) |
Apr 06, 2023 | 62.08 | 62.25 | 61.42 | 61.87 | 2,032,085 | +0.02(+0.03%) |
Apr 05, 2023 | 62.15 | 62.53 | 61.71 | 61.85 | 745,567 | -0.43(-0.68%) |
Apr 04, 2023 | 62.83 | 63.14 | 62.24 | 62.28 | 1,416,936 | -1.03(-1.62%) |
Apr 03, 2023 | 62.54 | 63.47 | 61.89 | 63.31 | 1,328,578 | +0.62(+0.99%) |
Mar 31, 2023 | 62.30 | 62.84 | 61.91 | 62.69 | 1,282,636 | +0.40(+0.63%) |
Mar 30, 2023 | 61.52 | 62.66 | 61.05 | 62.29 | 1,033,717 | +0.60(+0.98%) |
Mar 29, 2023 | 61.46 | 61.73 | 60.94 | 61.69 | 946,755 | +0.22(+0.35%) |
Mar 28, 2023 | 62.05 | 62.51 | 61.23 | 61.47 | 929,033 | +0.56(+0.93%) |
Mar 27, 2023 | 60.57 | 61.22 | 60.31 | 60.91 | 1,143,818 | -0.09(-0.15%) |
Mar 24, 2023 | 62.20 | 62.51 | 60.49 | 60.99 | 1,640,735 | -2.13(-3.37%) |
Mar 23, 2023 | 62.73 | 63.85 | 61.84 | 63.12 | 2,524,539 | +1.30(+2.10%) |
Mar 22, 2023 | 60.87 | 62.34 | 60.47 | 61.82 | 2,095,009 | +1.34(+2.21%) |
Mar 21, 2023 | 61.21 | 61.36 | 60.41 | 60.49 | 870,407 | +0.22(+0.36%) |
Mar 20, 2023 | 59.76 | 61.27 | 59.62 | 60.27 | 1,889,612 | +0.23(+0.38%) |
Mar 17, 2023 | 61.73 | 62.28 | 59.17 | 60.04 | 3,128,533 | -0.26(-0.43%) |
Mar 16, 2023 | 59.62 | 60.81 | 59.25 | 60.30 | 1,532,789 | +0.53(+0.89%) |
Mar 15, 2023 | 59.53 | 60.05 | 58.48 | 59.77 | 1,664,514 | -0.24(-0.40%) |
Mar 14, 2023 | 58.83 | 60.67 | 58.61 | 60.01 | 1,590,057 | +1.52(+2.60%) |
Mar 13, 2023 | 57.79 | 59.63 | 57.79 | 58.48 | 1,278,848 | +0.38(+0.65%) |
Mar 10, 2023 | 57.31 | 58.58 | 57.31 | 58.11 | 1,409,476 | +1.11(+1.94%) |
Mar 09, 2023 | 59.01 | 59.33 | 56.91 | 57.00 | 1,773,557 | -2.04(-3.45%) |
Mar 08, 2023 | 59.56 | 59.76 | 58.41 | 59.04 | 1,153,660 | -0.99(-1.65%) |
Mar 07, 2023 | 60.47 | 61.36 | 59.63 | 60.02 | 1,803,219 | -0.62(-1.03%) |
Mar 06, 2023 | 61.31 | 61.80 | 60.28 | 60.65 | 1,781,811 | -0.62(-1.02%) |
Mar 03, 2023 | 60.81 | 61.28 | 60.51 | 61.27 | 1,489,156 | +0.38(+0.63%) |
Mar 02, 2023 | 59.28 | 61.06 | 59.28 | 60.89 | 1,707,171 | +1.14(+1.92%) |