Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.69 | 58.18 | 57.21 | 57.25 | 5,581,504 | -0.87(-1.50%) |
Jan 30, 2024 | 59.59 | 59.75 | 57.80 | 58.12 | 9,713,237 | -1.63(-2.73%) |
Jan 29, 2024 | 59.40 | 60.45 | 59.04 | 59.75 | 9,377,853 | +1.52(+2.61%) |
Jan 26, 2024 | 58.86 | 59.40 | 57.21 | 58.23 | 19,645,804 | -2.10(-3.48%) |
Jan 25, 2024 | 59.00 | 60.55 | 58.94 | 60.33 | 23,772,828 | +2.30(+3.96%) |
Jan 24, 2024 | 59.00 | 59.06 | 57.71 | 58.03 | 9,757,192 | +0.30(+0.52%) |
Jan 23, 2024 | 58.33 | 59.15 | 57.20 | 57.73 | 10,985,173 | +0.73(+1.28%) |
Jan 22, 2024 | 57.83 | 58.73 | 56.50 | 57.00 | 16,759,041 | +2.23(+4.07%) |
Jan 19, 2024 | 54.00 | 54.79 | 53.65 | 54.77 | 4,797,404 | +1.22(+2.28%) |
Jan 18, 2024 | 52.98 | 53.61 | 52.76 | 53.55 | 5,644,767 | +1.23(+2.35%) |
Jan 17, 2024 | 52.17 | 52.77 | 51.75 | 52.32 | 5,405,353 | +0.09(+0.17%) |
Jan 16, 2024 | 51.61 | 52.52 | 50.88 | 52.23 | 8,062,046 | +2.22(+4.45%) |
Jan 12, 2024 | 50.89 | 51.18 | 50.00 | 50.01 | 2,819,332 | -0.59(-1.18%) |
Jan 11, 2024 | 50.47 | 51.11 | 49.68 | 50.60 | 3,102,913 | +0.09(+0.18%) |
Jan 10, 2024 | 49.38 | 50.67 | 48.96 | 50.51 | 4,301,882 | +1.08(+2.18%) |
Jan 09, 2024 | 49.52 | 50.02 | 49.34 | 49.43 | 4,860,532 | -0.76(-1.51%) |
Jan 08, 2024 | 50.14 | 50.66 | 50.05 | 50.19 | 3,390,151 | +0.14(+0.28%) |
Jan 05, 2024 | 49.69 | 50.35 | 49.67 | 50.05 | 4,766,043 | +0.03(+0.06%) |
Jan 04, 2024 | 50.30 | 50.79 | 49.94 | 50.02 | 4,080,019 | -0.32(-0.64%) |
Jan 03, 2024 | 50.09 | 50.91 | 50.00 | 50.34 | 5,918,015 | -0.52(-1.02%) |
Jan 02, 2024 | 51.76 | 51.95 | 50.68 | 50.86 | 7,190,203 | -1.51(-2.88%) |
Dec 29, 2023 | 52.82 | 53.01 | 52.15 | 52.37 | 3,491,911 | -0.56(-1.06%) |
Dec 28, 2023 | 52.50 | 52.95 | 52.35 | 52.93 | 4,199,984 | +0.51(+0.97%) |
Dec 27, 2023 | 52.87 | 53.18 | 52.28 | 52.42 | 2,166,566 | -0.34(-0.64%) |
Dec 26, 2023 | 52.74 | 53.21 | 52.68 | 52.76 | 2,010,773 | +0.10(+0.19%) |
Dec 22, 2023 | 52.50 | 52.88 | 52.23 | 52.66 | 2,936,503 | +0.28(+0.53%) |
Dec 21, 2023 | 51.25 | 52.42 | 50.85 | 52.38 | 7,345,046 | +2.97(+6.01%) |
Dec 20, 2023 | 50.84 | 50.87 | 49.36 | 49.41 | 5,198,673 | -1.53(-3.00%) |
Dec 19, 2023 | 50.52 | 51.09 | 50.29 | 50.94 | 3,798,770 | +0.42(+0.83%) |
Dec 18, 2023 | 50.57 | 50.90 | 50.28 | 50.52 | 3,150,383 | -0.16(-0.32%) |
Dec 15, 2023 | 51.00 | 51.32 | 50.26 | 50.68 | 7,309,604 | -0.47(-0.92%) |
Dec 14, 2023 | 50.99 | 52.23 | 50.90 | 51.15 | 8,255,145 | +0.72(+1.43%) |
Dec 13, 2023 | 49.56 | 50.68 | 49.56 | 50.43 | 6,881,297 | +0.81(+1.63%) |
Dec 12, 2023 | 49.27 | 50.14 | 49.14 | 49.62 | 4,887,130 | +0.38(+0.77%) |
Dec 11, 2023 | 48.42 | 49.68 | 48.39 | 49.24 | 6,057,839 | +1.38(+2.88%) |
Dec 08, 2023 | 47.13 | 48.11 | 47.03 | 47.86 | 8,469,356 | +0.55(+1.16%) |
Dec 07, 2023 | 47.38 | 47.73 | 46.75 | 47.31 | 3,807,274 | +0.49(+1.05%) |
Dec 06, 2023 | 47.79 | 48.65 | 46.77 | 46.82 | 3,429,066 | +0.05(+0.11%) |
Dec 05, 2023 | 47.20 | 47.50 | 46.47 | 46.77 | 3,087,614 | -0.70(-1.47%) |
Dec 04, 2023 | 47.68 | 48.03 | 46.90 | 47.47 | 3,843,959 | -0.92(-1.90%) |
Dec 01, 2023 | 47.85 | 48.86 | 47.62 | 48.39 | 11,491,833 | +0.08(+0.17%) |
Nov 30, 2023 | 47.57 | 48.43 | 46.96 | 48.31 | 16,745,612 | +0.99(+2.09%) |
Nov 29, 2023 | 47.62 | 48.23 | 47.12 | 47.32 | 4,765,792 | +0.43(+0.92%) |
Nov 28, 2023 | 46.93 | 47.13 | 46.42 | 46.89 | 4,208,807 | -0.32(-0.68%) |
Nov 27, 2023 | 46.41 | 47.53 | 46.28 | 47.21 | 4,263,690 | +0.61(+1.31%) |
Nov 24, 2023 | 46.56 | 46.79 | 46.05 | 46.60 | 2,262,093 | -0.31(-0.66%) |
Nov 22, 2023 | 46.41 | 47.24 | 46.41 | 46.91 | 3,444,142 | +0.67(+1.45%) |
Nov 21, 2023 | 46.61 | 47.04 | 46.11 | 46.24 | 4,427,818 | -1.11(-2.34%) |
Nov 20, 2023 | 46.70 | 47.42 | 46.60 | 47.35 | 3,757,024 | +0.73(+1.57%) |
Nov 17, 2023 | 46.30 | 46.81 | 46.11 | 46.62 | 3,469,866 | +0.61(+1.33%) |
Nov 16, 2023 | 45.69 | 46.34 | 45.23 | 46.01 | 3,537,305 | -0.02(-0.04%) |
Nov 15, 2023 | 45.53 | 46.26 | 45.23 | 46.03 | 3,624,855 | +0.16(+0.35%) |
Nov 14, 2023 | 46.17 | 46.48 | 45.70 | 45.87 | 4,253,812 | +0.69(+1.53%) |
Nov 13, 2023 | 44.68 | 45.19 | 44.13 | 45.18 | 3,456,836 | +0.18(+0.40%) |
Nov 10, 2023 | 44.36 | 45.19 | 44.04 | 45.00 | 4,024,340 | +0.82(+1.86%) |
Nov 09, 2023 | 43.70 | 45.29 | 43.58 | 44.18 | 6,257,858 | +0.92(+2.14%) |
Nov 08, 2023 | 43.10 | 43.46 | 42.65 | 43.26 | 3,119,767 | +0.16(+0.38%) |
Nov 07, 2023 | 42.82 | 43.25 | 42.44 | 43.09 | 5,720,124 | -0.08(-0.19%) |
Nov 06, 2023 | 42.72 | 43.70 | 41.78 | 43.17 | 4,454,507 | +0.16(+0.37%) |
Nov 03, 2023 | 42.37 | 43.71 | 42.29 | 43.01 | 4,506,538 | +0.85(+2.02%) |
Nov 02, 2023 | 41.88 | 42.93 | 41.83 | 42.16 | 7,691,100 | +0.42(+1.01%) |
Nov 01, 2023 | 39.82 | 41.86 | 39.76 | 41.74 | 21,039,524 | +1.59(+3.96%) |
Oct 31, 2023 | 39.00 | 41.55 | 38.43 | 40.15 | 19,496,586 | -1.65(-3.95%) |
Oct 30, 2023 | 43.15 | 44.09 | 40.14 | 41.80 | 16,949,024 | +2.83(+7.26%) |
Oct 27, 2023 | 38.67 | 39.41 | 38.08 | 38.97 | 6,533,346 | +0.71(+1.86%) |
Oct 26, 2023 | 42.10 | 42.34 | 35.62 | 38.26 | 17,872,036 | -3.92(-9.29%) |
Oct 25, 2023 | 42.94 | 43.48 | 42.03 | 42.18 | 2,764,352 | -0.78(-1.82%) |
Oct 24, 2023 | 42.30 | 43.00 | 42.20 | 42.96 | 4,364,702 | +1.15(+2.75%) |
Oct 23, 2023 | 42.45 | 42.68 | 41.65 | 41.81 | 4,064,360 | -1.05(-2.45%) |
Oct 20, 2023 | 43.01 | 43.42 | 42.65 | 42.86 | 3,768,555 | -0.20(-0.46%) |
Oct 19, 2023 | 44.39 | 44.57 | 42.83 | 43.06 | 3,406,817 | -1.39(-3.13%) |
Oct 18, 2023 | 43.84 | 44.97 | 43.83 | 44.45 | 3,809,504 | +0.31(+0.70%) |
Oct 17, 2023 | 45.11 | 46.01 | 43.58 | 44.14 | 7,855,131 | -1.61(-3.52%) |
Oct 16, 2023 | 45.79 | 45.99 | 45.36 | 45.75 | 2,241,587 | +0.05(+0.11%) |
Oct 13, 2023 | 46.07 | 46.65 | 45.59 | 45.70 | 3,111,423 | +0.08(+0.18%) |
Oct 12, 2023 | 46.50 | 46.63 | 45.38 | 45.62 | 2,998,383 | -0.76(-1.64%) |
Oct 11, 2023 | 45.35 | 46.40 | 45.35 | 46.38 | 2,533,319 | +1.03(+2.27%) |
Oct 10, 2023 | 45.40 | 46.03 | 45.20 | 45.35 | 2,192,733 | -0.05(-0.11%) |
Oct 09, 2023 | 45.88 | 46.01 | 44.82 | 45.40 | 2,171,378 | -1.00(-2.16%) |
Oct 06, 2023 | 45.85 | 46.58 | 45.52 | 46.40 | 3,196,192 | +0.29(+0.63%) |
Oct 05, 2023 | 46.51 | 47.14 | 45.62 | 46.11 | 4,017,767 | +0.82(+1.81%) |
Oct 04, 2023 | 44.97 | 45.32 | 44.55 | 45.29 | 2,442,977 | +0.47(+1.05%) |
Oct 03, 2023 | 45.24 | 46.10 | 44.65 | 44.82 | 2,146,236 | -0.65(-1.43%) |
Oct 02, 2023 | 45.86 | 46.52 | 45.24 | 45.47 | 2,580,559 | -0.16(-0.35%) |
Sep 29, 2023 | 46.05 | 46.17 | 45.54 | 45.63 | 2,512,305 | -0.17(-0.37%) |
Sep 28, 2023 | 44.62 | 46.00 | 44.59 | 45.80 | 3,282,047 | +1.24(+2.78%) |
Sep 27, 2023 | 44.66 | 45.22 | 44.27 | 44.56 | 2,547,802 | +0.29(+0.66%) |
Sep 26, 2023 | 44.24 | 44.94 | 43.73 | 44.27 | 3,571,052 | -0.35(-0.78%) |
Sep 25, 2023 | 44.79 | 44.81 | 44.42 | 44.62 | 2,682,599 | -0.52(-1.15%) |
Sep 22, 2023 | 44.84 | 46.51 | 44.83 | 45.14 | 5,078,772 | +0.70(+1.58%) |
Sep 21, 2023 | 45.16 | 45.48 | 44.39 | 44.44 | 3,855,838 | -1.21(-2.65%) |
Sep 20, 2023 | 45.75 | 46.89 | 45.49 | 45.65 | 8,476,597 | +1.73(+3.94%) |
Sep 19, 2023 | 43.60 | 44.28 | 43.43 | 43.92 | 3,159,083 | +0.27(+0.62%) |
Sep 18, 2023 | 43.62 | 44.09 | 43.08 | 43.65 | 2,207,976 | +0.05(+0.11%) |
Sep 15, 2023 | 43.63 | 43.84 | 43.28 | 43.60 | 4,482,658 | -0.09(-0.21%) |
Sep 14, 2023 | 43.65 | 43.86 | 43.14 | 43.69 | 2,493,294 | +0.47(+1.09%) |
Sep 13, 2023 | 42.73 | 43.76 | 42.68 | 43.22 | 3,215,739 | +0.92(+2.17%) |
Sep 12, 2023 | 42.70 | 43.54 | 42.22 | 42.30 | 3,472,916 | -0.60(-1.40%) |
Sep 11, 2023 | 43.98 | 44.05 | 42.78 | 42.90 | 2,380,440 | -0.57(-1.31%) |
Sep 08, 2023 | 43.40 | 43.87 | 43.16 | 43.47 | 2,744,685 | +0.04(+0.09%) |
Sep 07, 2023 | 44.34 | 44.34 | 43.12 | 43.43 | 4,383,759 | -2.01(-4.42%) |
Sep 06, 2023 | 45.42 | 45.89 | 45.01 | 45.44 | 3,397,453 | -0.35(-0.76%) |
Sep 05, 2023 | 45.40 | 46.33 | 45.07 | 45.79 | 4,402,005 | -0.17(-0.37%) |
Sep 01, 2023 | 45.31 | 46.31 | 45.18 | 45.96 | 3,226,294 | +0.96(+2.13%) |
Aug 31, 2023 | 43.81 | 45.63 | 43.77 | 45.00 | 6,968,578 | +2.48(+5.83%) |
Aug 30, 2023 | 41.68 | 43.04 | 41.66 | 42.52 | 3,508,750 | +0.97(+2.33%) |
Aug 29, 2023 | 41.35 | 41.72 | 40.96 | 41.55 | 2,310,726 | +0.14(+0.34%) |
Aug 28, 2023 | 40.15 | 41.52 | 40.02 | 41.41 | 4,268,556 | +1.92(+4.86%) |
Aug 25, 2023 | 39.93 | 40.02 | 38.84 | 39.49 | 2,659,561 | -0.38(-0.95%) |
Aug 24, 2023 | 41.26 | 41.29 | 39.82 | 39.87 | 1,922,846 | -1.18(-2.87%) |
Aug 23, 2023 | 40.33 | 41.23 | 40.18 | 41.05 | 1,498,045 | +0.63(+1.56%) |
Aug 22, 2023 | 40.76 | 40.86 | 40.16 | 40.42 | 1,836,248 | +0.02(+0.05%) |
Aug 21, 2023 | 39.69 | 40.45 | 39.55 | 40.40 | 1,462,238 | +0.66(+1.66%) |
Aug 18, 2023 | 39.51 | 39.95 | 39.23 | 39.74 | 2,405,785 | -0.55(-1.37%) |
Aug 17, 2023 | 40.64 | 41.28 | 40.13 | 40.29 | 2,253,785 | -0.13(-0.32%) |
Aug 16, 2023 | 40.76 | 40.87 | 40.10 | 40.42 | 2,366,734 | -0.63(-1.53%) |
Aug 15, 2023 | 42.24 | 42.27 | 41.02 | 41.05 | 2,987,649 | -1.55(-3.64%) |
Aug 14, 2023 | 42.11 | 42.73 | 42.09 | 42.60 | 2,014,647 | +0.72(+1.72%) |
Aug 11, 2023 | 41.89 | 42.32 | 41.80 | 41.88 | 1,862,576 | -0.27(-0.64%) |
Aug 10, 2023 | 43.10 | 43.17 | 41.71 | 42.15 | 2,914,875 | -0.43(-1.01%) |
Aug 09, 2023 | 42.95 | 43.12 | 42.45 | 42.58 | 2,741,922 | -0.58(-1.34%) |
Aug 08, 2023 | 43.07 | 43.44 | 42.24 | 43.16 | 3,489,108 | -0.34(-0.78%) |
Aug 07, 2023 | 43.80 | 43.99 | 43.20 | 43.50 | 2,130,657 | +0.05(+0.12%) |
Aug 04, 2023 | 43.12 | 44.27 | 42.85 | 43.45 | 3,906,487 | +0.19(+0.44%) |
Aug 03, 2023 | 42.03 | 43.66 | 41.75 | 43.26 | 3,813,470 | +0.84(+1.98%) |
Aug 02, 2023 | 42.30 | 43.04 | 42.18 | 42.42 | 3,804,091 | -0.45(-1.05%) |
Aug 01, 2023 | 42.00 | 43.02 | 41.19 | 42.87 | 5,514,460 | +0.31(+0.73%) |
Jul 31, 2023 | 42.30 | 42.78 | 42.13 | 42.56 | 5,940,326 | +0.53(+1.26%) |
Jul 28, 2023 | 42.31 | 42.72 | 41.87 | 42.03 | 3,953,824 | +0.35(+0.84%) |
Jul 27, 2023 | 40.30 | 42.04 | 40.30 | 41.68 | 5,722,500 | +2.80(+7.20%) |
Jul 26, 2023 | 38.43 | 39.15 | 38.43 | 38.88 | 2,512,737 | +0.24(+0.62%) |
Jul 25, 2023 | 39.04 | 39.14 | 38.39 | 38.64 | 2,656,287 | -0.28(-0.72%) |
Jul 24, 2023 | 38.37 | 39.01 | 38.14 | 38.92 | 3,640,086 | +0.62(+1.62%) |
Jul 21, 2023 | 38.56 | 38.74 | 37.91 | 38.30 | 2,727,379 | +0.02(+0.05%) |
Jul 20, 2023 | 38.54 | 38.87 | 38.09 | 38.28 | 4,058,327 | -0.65(-1.67%) |
Jul 19, 2023 | 38.93 | 39.67 | 38.84 | 38.93 | 3,225,462 | +0.47(+1.22%) |
Jul 18, 2023 | 38.76 | 38.90 | 37.83 | 38.46 | 3,940,985 | -0.68(-1.74%) |
Jul 17, 2023 | 39.52 | 39.66 | 38.68 | 39.14 | 3,084,651 | -0.52(-1.31%) |
Jul 14, 2023 | 39.20 | 40.97 | 38.34 | 39.66 | 7,874,165 | +0.30(+0.76%) |
Jul 13, 2023 | 38.42 | 39.39 | 38.42 | 39.36 | 1,978,837 | +0.94(+2.45%) |
Jul 12, 2023 | 38.89 | 39.09 | 37.88 | 38.42 | 2,922,207 | +0.06(+0.16%) |
Jul 11, 2023 | 38.10 | 38.78 | 37.81 | 38.36 | 2,912,614 | +0.49(+1.29%) |
Jul 10, 2023 | 37.50 | 38.12 | 37.35 | 37.87 | 4,487,620 | +0.20(+0.53%) |
Jul 07, 2023 | 37.55 | 38.29 | 37.49 | 37.67 | 3,963,714 | +0.31(+0.83%) |
Jul 06, 2023 | 37.08 | 37.38 | 36.45 | 37.36 | 2,622,248 | -0.30(-0.80%) |
Jul 05, 2023 | 38.08 | 38.19 | 37.42 | 37.66 | 2,045,895 | -0.85(-2.21%) |
Jul 03, 2023 | 37.87 | 38.53 | 37.83 | 38.51 | 1,329,954 | +0.58(+1.53%) |
Jun 30, 2023 | 37.86 | 38.26 | 37.64 | 37.93 | 3,254,119 | +0.33(+0.88%) |
Jun 29, 2023 | 38.04 | 38.19 | 37.48 | 37.60 | 2,565,608 | -0.25(-0.66%) |
Jun 28, 2023 | 38.02 | 38.20 | 37.39 | 37.85 | 2,642,510 | -0.36(-0.94%) |
Jun 27, 2023 | 37.64 | 38.37 | 36.99 | 38.21 | 6,472,696 | +0.65(+1.73%) |
Jun 26, 2023 | 37.85 | 38.27 | 37.52 | 37.56 | 1,862,226 | -0.30(-0.79%) |
Jun 23, 2023 | 37.80 | 38.14 | 37.53 | 37.86 | 4,848,194 | -0.49(-1.28%) |
Jun 22, 2023 | 38.25 | 38.45 | 38.01 | 38.35 | 2,320,662 | -0.07(-0.18%) |
Jun 21, 2023 | 38.82 | 39.10 | 38.34 | 38.42 | 2,978,498 | -0.70(-1.79%) |
Jun 20, 2023 | 40.02 | 40.26 | 38.82 | 39.12 | 4,378,324 | -1.35(-3.34%) |
Jun 16, 2023 | 41.42 | 41.47 | 39.92 | 40.47 | 5,541,832 | -0.62(-1.51%) |
Jun 15, 2023 | 40.20 | 41.16 | 40.12 | 41.09 | 2,873,977 | +0.63(+1.56%) |
Jun 14, 2023 | 40.52 | 40.97 | 40.14 | 40.46 | 2,537,534 | -0.12(-0.30%) |
Jun 13, 2023 | 40.81 | 40.98 | 40.28 | 40.58 | 4,271,098 | +0.27(+0.67%) |
Jun 12, 2023 | 39.83 | 40.38 | 39.70 | 40.31 | 3,488,508 | +0.53(+1.33%) |
Jun 09, 2023 | 40.53 | 40.70 | 39.50 | 39.78 | 2,257,041 | -0.32(-0.80%) |
Jun 08, 2023 | 40.00 | 40.25 | 38.99 | 40.10 | 3,621,764 | +0.08(+0.20%) |
Jun 07, 2023 | 40.05 | 40.74 | 39.53 | 40.02 | 4,311,608 | +0.54(+1.37%) |
Jun 06, 2023 | 38.60 | 39.79 | 38.53 | 39.48 | 2,444,988 | +0.48(+1.23%) |
Jun 05, 2023 | 40.13 | 40.19 | 38.94 | 39.00 | 2,222,151 | -1.24(-3.08%) |
Jun 02, 2023 | 39.68 | 40.37 | 39.26 | 40.24 | 3,506,274 | +1.27(+3.26%) |
Jun 01, 2023 | 38.51 | 39.46 | 38.51 | 38.97 | 3,063,002 | +0.24(+0.62%) |
May 31, 2023 | 38.85 | 39.23 | 38.40 | 38.73 | 7,618,528 | -1.22(-3.05%) |
May 30, 2023 | 40.19 | 40.69 | 39.54 | 39.95 | 5,492,222 | +0.24(+0.60%) |
May 26, 2023 | 38.03 | 39.98 | 37.99 | 39.71 | 5,310,091 | +1.86(+4.91%) |
May 25, 2023 | 37.89 | 38.12 | 36.92 | 37.85 | 3,340,040 | +0.62(+1.67%) |
May 24, 2023 | 37.37 | 37.85 | 37.12 | 37.23 | 2,813,246 | -0.57(-1.51%) |
May 23, 2023 | 38.34 | 38.73 | 37.75 | 37.80 | 2,530,618 | -0.57(-1.49%) |
May 22, 2023 | 38.25 | 38.70 | 37.58 | 38.37 | 3,282,724 | +0.05(+0.13%) |
May 19, 2023 | 38.72 | 38.87 | 37.90 | 38.32 | 3,133,298 | -0.42(-1.08%) |
May 18, 2023 | 37.02 | 38.87 | 36.91 | 38.74 | 5,973,127 | +1.76(+4.76%) |
May 17, 2023 | 36.91 | 37.47 | 36.47 | 36.98 | 3,893,551 | +0.37(+1.01%) |
May 16, 2023 | 36.75 | 37.09 | 35.84 | 36.61 | 4,395,753 | -0.14(-0.38%) |
May 15, 2023 | 35.74 | 37.00 | 34.56 | 36.75 | 10,441,915 | +3.72(+11.26%) |
May 12, 2023 | 32.73 | 33.04 | 32.37 | 33.03 | 3,391,368 | +0.48(+1.47%) |
May 11, 2023 | 32.70 | 32.75 | 32.01 | 32.55 | 3,682,154 | -0.33(-1.00%) |
May 10, 2023 | 33.96 | 34.50 | 32.32 | 32.88 | 4,099,085 | -0.72(-2.14%) |
May 09, 2023 | 33.21 | 33.79 | 32.30 | 33.60 | 5,914,066 | -0.58(-1.70%) |
May 08, 2023 | 33.34 | 34.27 | 32.97 | 34.18 | 4,054,564 | +0.73(+2.18%) |
May 05, 2023 | 33.48 | 33.70 | 33.02 | 33.45 | 3,032,284 | +0.41(+1.24%) |
May 04, 2023 | 33.01 | 33.13 | 32.64 | 33.04 | 2,444,956 | -0.01(-0.03%) |
May 03, 2023 | 33.65 | 33.80 | 32.99 | 33.05 | 2,072,191 | -0.42(-1.25%) |
May 02, 2023 | 34.10 | 34.21 | 33.23 | 33.47 | 2,275,860 | -0.59(-1.73%) |
May 01, 2023 | 34.42 | 34.64 | 33.88 | 34.06 | 2,729,899 | -0.38(-1.10%) |
Apr 28, 2023 | 33.09 | 34.55 | 32.85 | 34.44 | 3,913,457 | +1.68(+5.13%) |
Apr 27, 2023 | 32.77 | 32.84 | 32.15 | 32.76 | 2,702,714 | +0.08(+0.24%) |
Apr 26, 2023 | 32.26 | 32.99 | 32.26 | 32.68 | 3,742,114 | +0.59(+1.84%) |
Apr 25, 2023 | 32.58 | 32.71 | 31.97 | 32.09 | 2,907,980 | -0.81(-2.46%) |
Apr 24, 2023 | 33.13 | 33.25 | 32.67 | 32.90 | 3,117,273 | -0.54(-1.61%) |
Apr 21, 2023 | 33.27 | 33.62 | 32.81 | 33.44 | 3,545,366 | +0.12(+0.36%) |
Apr 20, 2023 | 33.78 | 34.34 | 33.08 | 33.32 | 4,546,754 | -1.30(-3.76%) |
Apr 19, 2023 | 35.22 | 35.22 | 34.26 | 34.62 | 3,672,622 | -1.11(-3.11%) |
Apr 18, 2023 | 36.15 | 36.26 | 35.42 | 35.73 | 2,718,055 | -0.29(-0.81%) |
Apr 17, 2023 | 35.26 | 36.10 | 35.20 | 36.02 | 3,697,041 | +0.55(+1.54%) |
Apr 14, 2023 | 36.91 | 37.00 | 35.35 | 35.48 | 5,219,018 | -1.41(-3.81%) |
Apr 13, 2023 | 38.04 | 38.19 | 36.30 | 36.88 | 7,742,985 | -1.12(-2.95%) |
Apr 12, 2023 | 38.81 | 38.88 | 37.57 | 38.00 | 3,019,294 | -0.37(-0.96%) |
Apr 11, 2023 | 38.30 | 38.64 | 37.94 | 38.37 | 3,206,455 | +0.33(+0.87%) |
Apr 10, 2023 | 36.50 | 38.43 | 36.49 | 38.04 | 9,190,272 | +2.89(+8.22%) |
Apr 06, 2023 | 34.85 | 35.41 | 34.67 | 35.15 | 4,669,696 | +0.09(+0.26%) |
Apr 05, 2023 | 35.58 | 35.58 | 34.73 | 35.06 | 6,133,745 | -0.88(-2.45%) |
Apr 04, 2023 | 37.10 | 37.23 | 35.65 | 35.94 | 3,609,153 | -1.26(-3.39%) |
Apr 03, 2023 | 37.65 | 37.69 | 36.80 | 37.20 | 2,452,024 | -0.47(-1.25%) |
Mar 31, 2023 | 37.03 | 37.97 | 36.85 | 37.67 | 2,565,216 | +0.39(+1.05%) |
Mar 30, 2023 | 36.88 | 37.40 | 36.88 | 37.28 | 2,222,310 | +0.68(+1.86%) |
Mar 29, 2023 | 35.25 | 36.75 | 35.25 | 36.60 | 3,703,822 | +1.99(+5.75%) |
Mar 28, 2023 | 35.03 | 35.12 | 34.23 | 34.61 | 3,035,007 | -0.60(-1.70%) |
Mar 27, 2023 | 35.72 | 35.72 | 34.97 | 35.21 | 3,965,276 | -0.05(-0.14%) |
Mar 24, 2023 | 34.94 | 35.38 | 34.88 | 35.26 | 2,113,967 | -0.01(-0.03%) |
Mar 23, 2023 | 34.92 | 35.93 | 34.63 | 35.27 | 2,529,875 | +0.57(+1.64%) |
Mar 22, 2023 | 35.25 | 35.90 | 34.67 | 34.70 | 2,274,144 | -0.77(-2.17%) |
Mar 21, 2023 | 35.73 | 36.41 | 34.98 | 35.47 | 3,957,824 | +0.27(+0.77%) |
Mar 20, 2023 | 35.13 | 35.44 | 34.81 | 35.20 | 5,431,913 | +0.12(+0.34%) |
Mar 17, 2023 | 35.34 | 35.89 | 34.98 | 35.08 | 6,316,041 | -0.26(-0.74%) |
Mar 16, 2023 | 33.86 | 35.48 | 33.75 | 35.34 | 4,931,336 | +0.95(+2.76%) |
Mar 15, 2023 | 34.35 | 34.95 | 33.88 | 34.39 | 4,433,417 | -0.90(-2.55%) |
Mar 14, 2023 | 36.12 | 36.37 | 34.95 | 35.29 | 3,995,349 | -0.03(-0.08%) |
Mar 13, 2023 | 35.27 | 35.81 | 34.51 | 35.32 | 8,291,859 | -0.74(-2.05%) |
Mar 10, 2023 | 36.97 | 37.04 | 35.76 | 36.06 | 5,367,770 | -1.00(-2.70%) |
Mar 09, 2023 | 37.90 | 38.34 | 37.04 | 37.06 | 2,663,292 | -0.84(-2.22%) |
Mar 08, 2023 | 37.44 | 37.93 | 37.23 | 37.90 | 2,463,071 | +0.59(+1.58%) |
Mar 07, 2023 | 37.64 | 37.77 | 37.05 | 37.31 | 4,126,419 | -0.47(-1.24%) |
Mar 06, 2023 | 38.76 | 38.84 | 37.66 | 37.78 | 6,189,265 | -0.81(-2.10%) |
Mar 03, 2023 | 38.40 | 38.80 | 38.21 | 38.59 | 2,261,243 | +0.21(+0.55%) |
Mar 02, 2023 | 37.84 | 38.52 | 37.18 | 38.38 | 2,590,542 | +0.26(+0.68%) |
Mar 01, 2023 | 38.62 | 38.84 | 37.98 | 38.12 | 3,631,863 | -0.36(-0.94%) |
Feb 28, 2023 | 38.83 | 38.83 | 38.27 | 38.48 | 3,649,404 | -0.03(-0.08%) |
Feb 27, 2023 | 39.62 | 39.73 | 38.39 | 38.51 | 2,402,815 | -0.60(-1.53%) |
Feb 24, 2023 | 38.93 | 39.40 | 38.62 | 39.11 | 2,631,660 | -0.68(-1.71%) |
Feb 23, 2023 | 40.24 | 40.45 | 39.10 | 39.79 | 5,265,181 | +0.22(+0.56%) |
Feb 22, 2023 | 39.96 | 40.56 | 39.33 | 39.57 | 2,501,095 | -0.48(-1.20%) |
Feb 21, 2023 | 40.91 | 41.13 | 39.97 | 40.05 | 2,728,917 | -1.53(-3.68%) |
Feb 17, 2023 | 42.35 | 42.50 | 41.42 | 41.58 | 2,935,388 | -0.99(-2.33%) |
Feb 16, 2023 | 43.00 | 43.24 | 42.37 | 42.57 | 2,004,436 | -1.10(-2.52%) |
Feb 15, 2023 | 43.15 | 43.69 | 43.04 | 43.67 | 3,234,481 | +0.03(+0.07%) |
Feb 14, 2023 | 42.60 | 43.75 | 42.18 | 43.64 | 2,168,696 | +0.60(+1.39%) |
Feb 13, 2023 | 42.79 | 43.33 | 42.45 | 43.04 | 2,781,338 | +0.03(+0.07%) |
Feb 10, 2023 | 42.55 | 43.51 | 42.31 | 43.01 | 3,025,483 | +1.02(+2.43%) |
Feb 09, 2023 | 43.05 | 43.40 | 41.84 | 41.99 | 3,310,032 | -0.75(-1.75%) |
Feb 08, 2023 | 42.63 | 43.59 | 42.60 | 42.74 | 2,890,219 | -0.34(-0.79%) |
Feb 07, 2023 | 42.25 | 43.27 | 41.88 | 43.08 | 3,906,842 | +0.83(+1.96%) |
Feb 06, 2023 | 42.38 | 42.67 | 42.05 | 42.25 | 3,540,812 | -1.00(-2.31%) |
Feb 03, 2023 | 43.60 | 44.82 | 43.06 | 43.25 | 5,798,722 | -1.33(-2.98%) |
Feb 02, 2023 | 44.04 | 45.24 | 43.32 | 44.58 | 5,383,080 | +1.26(+2.91%) |