Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.95 | 49.41 | 48.51 | 48.52 | 3,648,179 | -0.59(-1.19%) |
Jan 30, 2024 | 49.45 | 49.54 | 48.95 | 49.10 | 4,969,749 | -0.88(-1.77%) |
Jan 29, 2024 | 49.47 | 50.22 | 49.00 | 49.99 | 4,132,204 | +0.37(+0.74%) |
Jan 26, 2024 | 49.81 | 49.87 | 48.89 | 49.62 | 4,850,425 | -0.12(-0.24%) |
Jan 25, 2024 | 51.13 | 51.13 | 48.73 | 49.74 | 9,338,750 | +0.51(+1.03%) |
Jan 24, 2024 | 49.59 | 50.18 | 49.21 | 49.23 | 9,520,836 | +0.61(+1.26%) |
Jan 23, 2024 | 48.11 | 48.69 | 48.10 | 48.62 | 5,441,362 | +1.08(+2.27%) |
Jan 22, 2024 | 48.27 | 48.46 | 47.25 | 47.54 | 7,229,952 | -0.91(-1.88%) |
Jan 19, 2024 | 49.00 | 49.02 | 48.03 | 48.45 | 7,702,784 | -0.66(-1.35%) |
Jan 18, 2024 | 48.21 | 49.28 | 48.12 | 49.11 | 4,253,990 | +1.28(+2.67%) |
Jan 17, 2024 | 48.02 | 48.02 | 47.15 | 47.83 | 5,677,921 | -0.80(-1.65%) |
Jan 16, 2024 | 48.60 | 48.89 | 48.35 | 48.64 | 3,738,923 | -0.57(-1.15%) |
Jan 12, 2024 | 49.43 | 49.82 | 49.03 | 49.20 | 3,772,418 | -0.14(-0.28%) |
Jan 11, 2024 | 48.95 | 49.51 | 48.10 | 49.34 | 4,669,333 | +0.46(+0.93%) |
Jan 10, 2024 | 49.47 | 49.71 | 48.73 | 48.89 | 3,444,960 | -0.71(-1.44%) |
Jan 09, 2024 | 50.66 | 50.85 | 49.47 | 49.60 | 4,442,384 | -1.76(-3.42%) |
Jan 08, 2024 | 49.97 | 51.38 | 49.79 | 51.35 | 3,919,810 | +0.96(+1.91%) |
Jan 05, 2024 | 49.87 | 50.70 | 49.53 | 50.39 | 2,970,915 | +0.56(+1.11%) |
Jan 04, 2024 | 50.11 | 50.35 | 49.57 | 49.84 | 3,775,745 | -0.42(-0.83%) |
Jan 03, 2024 | 50.27 | 50.87 | 49.86 | 50.25 | 5,150,434 | -0.65(-1.29%) |
Jan 02, 2024 | 48.51 | 51.02 | 48.48 | 50.91 | 7,564,133 | +2.10(+4.31%) |
Dec 29, 2023 | 48.60 | 49.00 | 48.57 | 48.81 | 3,263,490 | +0.12(+0.24%) |
Dec 28, 2023 | 48.18 | 49.06 | 48.18 | 48.69 | 4,107,238 | +0.55(+1.13%) |
Dec 27, 2023 | 48.85 | 48.85 | 47.56 | 48.14 | 3,267,881 | -0.50(-1.02%) |
Dec 26, 2023 | 48.60 | 48.89 | 48.50 | 48.64 | 2,939,835 | +0.12(+0.25%) |
Dec 22, 2023 | 48.35 | 48.57 | 47.91 | 48.52 | 3,759,542 | +0.13(+0.27%) |
Dec 21, 2023 | 47.89 | 48.40 | 47.52 | 48.39 | 3,424,164 | +1.23(+2.61%) |
Dec 20, 2023 | 48.71 | 48.81 | 47.14 | 47.16 | 4,427,525 | -1.70(-3.47%) |
Dec 19, 2023 | 47.68 | 48.87 | 47.48 | 48.86 | 7,273,585 | +1.52(+3.21%) |
Dec 18, 2023 | 47.49 | 47.88 | 47.23 | 47.34 | 3,889,187 | -0.14(-0.29%) |
Dec 15, 2023 | 48.28 | 48.46 | 47.23 | 47.48 | 7,286,575 | -0.73(-1.52%) |
Dec 14, 2023 | 48.60 | 48.96 | 47.90 | 48.21 | 7,237,637 | -0.02(-0.04%) |
Dec 13, 2023 | 47.34 | 48.45 | 46.87 | 48.23 | 6,391,884 | +0.79(+1.67%) |
Dec 12, 2023 | 47.36 | 47.60 | 46.91 | 47.44 | 5,706,777 | +0.22(+0.46%) |
Dec 11, 2023 | 46.02 | 47.26 | 46.01 | 47.22 | 6,096,782 | +1.21(+2.63%) |
Dec 08, 2023 | 44.44 | 46.12 | 44.23 | 46.01 | 6,044,017 | +1.53(+3.43%) |
Dec 07, 2023 | 44.55 | 44.87 | 44.29 | 44.48 | 4,057,491 | +0.02(+0.04%) |
Dec 06, 2023 | 44.78 | 45.21 | 44.41 | 44.46 | 5,523,901 | -0.04(-0.09%) |
Dec 05, 2023 | 44.89 | 45.09 | 44.31 | 44.50 | 5,195,539 | -0.75(-1.67%) |
Dec 04, 2023 | 46.42 | 46.50 | 45.06 | 45.26 | 5,377,300 | -1.16(-2.50%) |
Dec 01, 2023 | 45.74 | 46.59 | 45.74 | 46.42 | 10,354,521 | +0.67(+1.47%) |
Nov 30, 2023 | 45.13 | 46.10 | 44.88 | 45.74 | 26,175,038 | +0.77(+1.72%) |
Nov 29, 2023 | 45.59 | 46.14 | 44.65 | 44.97 | 28,565,756 | -2.30(-4.87%) |
Nov 28, 2023 | 48.14 | 48.18 | 47.21 | 47.27 | 5,330,053 | -0.89(-1.85%) |
Nov 27, 2023 | 48.27 | 48.37 | 47.77 | 48.16 | 4,272,818 | -0.36(-0.74%) |
Nov 24, 2023 | 48.83 | 48.83 | 48.34 | 48.52 | 2,299,204 | -0.36(-0.73%) |
Nov 22, 2023 | 49.30 | 49.55 | 48.73 | 48.88 | 2,304,993 | -0.16(-0.32%) |
Nov 21, 2023 | 48.41 | 49.24 | 48.41 | 49.03 | 2,305,872 | +0.16(+0.32%) |
Nov 20, 2023 | 48.73 | 49.17 | 48.21 | 48.88 | 3,706,482 | +0.20(+0.41%) |
Nov 17, 2023 | 49.11 | 49.26 | 48.55 | 48.68 | 3,456,246 | -0.04(-0.08%) |
Nov 16, 2023 | 48.74 | 49.24 | 48.53 | 48.72 | 4,327,933 | -0.16(-0.32%) |
Nov 15, 2023 | 49.24 | 50.04 | 48.68 | 48.88 | 4,216,155 | -0.19(-0.38%) |
Nov 14, 2023 | 48.07 | 49.14 | 47.83 | 49.06 | 4,269,123 | +1.84(+3.91%) |
Nov 13, 2023 | 46.97 | 47.31 | 46.59 | 47.22 | 3,121,295 | -0.14(-0.29%) |
Nov 10, 2023 | 46.63 | 47.43 | 46.02 | 47.36 | 4,332,858 | -0.14(-0.29%) |
Nov 09, 2023 | 48.05 | 48.20 | 47.37 | 47.50 | 2,693,166 | -0.24(-0.50%) |
Nov 08, 2023 | 47.99 | 48.45 | 47.71 | 47.73 | 2,721,694 | -0.17(-0.35%) |
Nov 07, 2023 | 48.27 | 48.38 | 47.76 | 47.90 | 3,480,622 | -0.88(-1.81%) |
Nov 06, 2023 | 48.48 | 49.29 | 48.26 | 48.79 | 3,925,642 | +0.55(+1.13%) |
Nov 03, 2023 | 48.54 | 48.93 | 48.15 | 48.24 | 3,808,856 | +0.15(+0.31%) |
Nov 02, 2023 | 46.91 | 48.26 | 46.84 | 48.09 | 4,494,208 | +1.94(+4.19%) |
Nov 01, 2023 | 46.86 | 47.25 | 45.64 | 46.16 | 5,089,603 | -0.72(-1.54%) |
Oct 31, 2023 | 46.91 | 47.21 | 46.52 | 46.88 | 4,691,242 | -0.36(-0.75%) |
Oct 30, 2023 | 47.06 | 47.46 | 46.85 | 47.23 | 4,285,493 | +0.77(+1.66%) |
Oct 27, 2023 | 47.41 | 47.59 | 46.43 | 46.46 | 4,873,489 | -0.48(-1.03%) |
Oct 26, 2023 | 46.67 | 47.27 | 46.27 | 46.95 | 5,985,188 | +0.33(+0.70%) |
Oct 25, 2023 | 46.70 | 47.67 | 46.48 | 46.62 | 5,156,883 | -0.43(-0.92%) |
Oct 24, 2023 | 46.27 | 47.39 | 46.23 | 47.06 | 5,621,187 | +1.18(+2.56%) |
Oct 23, 2023 | 44.50 | 46.47 | 44.29 | 45.88 | 5,944,090 | +1.12(+2.49%) |
Oct 20, 2023 | 45.49 | 45.83 | 44.73 | 44.76 | 4,053,602 | -0.55(-1.22%) |
Oct 19, 2023 | 45.56 | 46.33 | 44.71 | 45.32 | 10,789,032 | +1.26(+2.87%) |
Oct 18, 2023 | 44.49 | 44.74 | 43.66 | 44.05 | 4,937,231 | -0.71(-1.59%) |
Oct 17, 2023 | 44.52 | 45.30 | 44.51 | 44.76 | 3,907,544 | -0.07(-0.15%) |
Oct 16, 2023 | 44.55 | 45.14 | 44.03 | 44.83 | 3,714,442 | +0.59(+1.34%) |
Oct 13, 2023 | 45.15 | 45.33 | 43.96 | 44.24 | 3,484,906 | -1.15(-2.52%) |
Oct 12, 2023 | 45.96 | 46.07 | 44.92 | 45.39 | 4,095,598 | -0.56(-1.23%) |
Oct 11, 2023 | 45.79 | 46.21 | 45.54 | 45.95 | 3,369,779 | +0.20(+0.43%) |
Oct 10, 2023 | 45.42 | 46.41 | 45.36 | 45.75 | 4,078,670 | +0.59(+1.31%) |
Oct 09, 2023 | 45.58 | 45.62 | 43.81 | 45.16 | 4,162,707 | +0.19(+0.42%) |
Oct 06, 2023 | 43.61 | 45.44 | 43.57 | 44.97 | 5,174,667 | +1.41(+3.24%) |
Oct 05, 2023 | 43.63 | 44.03 | 43.23 | 43.56 | 5,407,238 | -0.12(-0.27%) |
Oct 04, 2023 | 44.12 | 44.48 | 43.31 | 43.68 | 4,205,916 | -0.50(-1.14%) |
Oct 03, 2023 | 44.52 | 45.26 | 44.11 | 44.18 | 4,241,560 | -0.96(-2.12%) |
Oct 02, 2023 | 45.00 | 45.53 | 44.81 | 45.14 | 4,650,403 | -0.14(-0.31%) |
Sep 29, 2023 | 45.93 | 46.67 | 45.17 | 45.28 | 4,619,887 | +0.29(+0.64%) |
Sep 28, 2023 | 45.21 | 45.31 | 44.56 | 44.99 | 4,269,050 | -0.60(-1.32%) |
Sep 27, 2023 | 44.94 | 45.60 | 44.38 | 45.59 | 5,473,292 | +0.87(+1.94%) |
Sep 26, 2023 | 44.52 | 45.20 | 44.49 | 44.72 | 4,080,892 | -0.06(-0.13%) |
Sep 25, 2023 | 44.26 | 44.98 | 44.72 | 44.78 | 4,710,136 | -0.44(-0.98%) |
Sep 22, 2023 | 45.85 | 46.36 | 44.69 | 45.23 | 7,367,378 | -0.05(-0.11%) |
Sep 21, 2023 | 45.89 | 46.32 | 45.17 | 45.28 | 9,199,337 | -2.04(-4.32%) |
Sep 20, 2023 | 48.29 | 48.43 | 47.28 | 47.32 | 3,706,569 | -0.71(-1.48%) |
Sep 19, 2023 | 48.21 | 48.61 | 47.55 | 48.03 | 3,450,668 | -0.47(-0.98%) |
Sep 18, 2023 | 48.14 | 48.81 | 47.96 | 48.51 | 3,258,514 | +0.37(+0.76%) |
Sep 15, 2023 | 48.35 | 48.81 | 47.96 | 48.14 | 5,227,387 | -0.19(-0.39%) |
Sep 14, 2023 | 48.95 | 49.26 | 48.23 | 48.33 | 5,377,460 | +0.08(+0.16%) |
Sep 13, 2023 | 48.14 | 48.67 | 48.03 | 48.25 | 3,800,888 | -0.14(-0.29%) |
Sep 12, 2023 | 48.15 | 48.95 | 48.08 | 48.39 | 5,263,692 | +0.12(+0.25%) |
Sep 11, 2023 | 48.75 | 48.88 | 47.90 | 48.27 | 5,317,590 | +0.00(+0.00%) |
Sep 08, 2023 | 49.11 | 49.49 | 47.84 | 48.27 | 9,460,535 | -0.90(-1.83%) |
Sep 07, 2023 | 51.09 | 51.35 | 48.74 | 49.17 | 12,052,172 | -2.62(-5.05%) |
Sep 06, 2023 | 51.78 | 51.91 | 51.32 | 51.79 | 4,322,732 | -0.18(-0.34%) |
Sep 05, 2023 | 53.47 | 53.71 | 51.81 | 51.96 | 5,127,372 | -2.29(-4.22%) |
Sep 01, 2023 | 54.70 | 54.73 | 53.82 | 54.26 | 3,639,980 | +0.07(+0.13%) |
Aug 31, 2023 | 54.41 | 55.05 | 54.17 | 54.19 | 4,750,232 | -0.05(-0.09%) |
Aug 30, 2023 | 53.69 | 54.54 | 53.56 | 54.24 | 3,009,739 | +0.33(+0.60%) |
Aug 29, 2023 | 53.32 | 54.08 | 53.24 | 53.91 | 2,662,296 | +0.75(+1.41%) |
Aug 28, 2023 | 52.35 | 53.32 | 52.32 | 53.16 | 4,028,448 | +1.19(+2.28%) |
Aug 25, 2023 | 52.82 | 52.88 | 51.75 | 51.97 | 6,620,769 | -0.74(-1.41%) |
Aug 24, 2023 | 53.12 | 53.71 | 52.71 | 52.72 | 3,283,900 | -0.60(-1.13%) |
Aug 23, 2023 | 52.69 | 53.73 | 52.38 | 53.32 | 2,254,725 | +0.53(+1.01%) |
Aug 22, 2023 | 52.76 | 53.01 | 52.14 | 52.78 | 2,655,865 | +0.43(+0.83%) |
Aug 21, 2023 | 52.75 | 52.82 | 52.13 | 52.35 | 2,807,942 | -0.34(-0.64%) |
Aug 18, 2023 | 52.15 | 53.06 | 51.82 | 52.69 | 3,250,913 | -0.14(-0.26%) |
Aug 17, 2023 | 53.17 | 53.54 | 52.47 | 52.82 | 3,871,800 | -0.15(-0.28%) |
Aug 16, 2023 | 53.61 | 54.08 | 52.93 | 52.97 | 3,050,310 | -1.00(-1.85%) |
Aug 15, 2023 | 54.61 | 54.71 | 53.91 | 53.97 | 4,054,148 | -1.15(-2.08%) |
Aug 14, 2023 | 54.98 | 55.57 | 54.72 | 55.12 | 3,356,885 | -0.60(-1.08%) |
Aug 11, 2023 | 56.11 | 56.20 | 54.78 | 55.72 | 3,992,033 | -0.98(-1.72%) |
Aug 10, 2023 | 56.75 | 57.68 | 56.60 | 56.70 | 2,235,933 | +0.54(+0.97%) |
Aug 09, 2023 | 57.13 | 57.81 | 56.07 | 56.15 | 3,110,641 | -0.66(-1.16%) |
Aug 08, 2023 | 56.79 | 57.09 | 56.22 | 56.81 | 2,829,586 | -0.61(-1.07%) |
Aug 07, 2023 | 57.43 | 57.64 | 56.62 | 57.43 | 1,994,356 | +0.40(+0.69%) |
Aug 04, 2023 | 57.64 | 57.76 | 56.79 | 57.03 | 2,929,816 | -0.13(-0.22%) |
Aug 03, 2023 | 56.77 | 57.45 | 56.35 | 57.16 | 3,645,992 | +0.02(+0.03%) |
Aug 02, 2023 | 57.47 | 57.99 | 56.66 | 57.14 | 2,881,358 | -1.16(-1.99%) |
Aug 01, 2023 | 58.17 | 59.52 | 58.02 | 58.30 | 3,131,068 | -0.57(-0.97%) |
Jul 31, 2023 | 58.29 | 58.95 | 57.60 | 58.87 | 5,210,425 | +0.58(+1.00%) |
Jul 28, 2023 | 58.27 | 58.67 | 57.77 | 58.29 | 2,858,799 | +0.88(+1.53%) |
Jul 27, 2023 | 58.52 | 58.56 | 57.22 | 57.42 | 4,137,984 | -0.24(-0.41%) |
Jul 26, 2023 | 56.43 | 57.83 | 56.36 | 57.65 | 3,823,907 | +1.20(+2.13%) |
Jul 25, 2023 | 55.71 | 56.60 | 55.46 | 56.45 | 3,404,510 | +0.81(+1.45%) |
Jul 24, 2023 | 55.20 | 56.64 | 55.12 | 55.64 | 4,540,633 | +0.55(+1.00%) |
Jul 21, 2023 | 55.69 | 57.10 | 54.68 | 55.09 | 5,987,764 | -0.46(-0.83%) |
Jul 20, 2023 | 56.31 | 57.81 | 55.52 | 55.55 | 10,074,458 | -3.17(-5.40%) |
Jul 19, 2023 | 59.32 | 59.34 | 57.77 | 58.72 | 7,620,857 | -0.33(-0.57%) |
Jul 18, 2023 | 58.38 | 59.39 | 58.38 | 59.06 | 3,958,570 | +0.59(+1.01%) |
Jul 17, 2023 | 59.31 | 59.57 | 58.05 | 58.47 | 4,337,344 | -1.52(-2.53%) |
Jul 14, 2023 | 60.06 | 60.27 | 59.31 | 59.98 | 3,080,028 | +0.80(+1.35%) |
Jul 13, 2023 | 59.03 | 60.29 | 59.03 | 59.19 | 3,682,519 | +0.84(+1.43%) |
Jul 12, 2023 | 58.10 | 58.71 | 57.69 | 58.35 | 3,874,368 | +0.79(+1.37%) |
Jul 11, 2023 | 56.69 | 57.65 | 56.57 | 57.56 | 3,688,891 | +0.84(+1.47%) |
Jul 10, 2023 | 54.94 | 56.73 | 54.92 | 56.73 | 3,318,369 | +1.88(+3.43%) |
Jul 07, 2023 | 54.04 | 54.93 | 54.00 | 54.85 | 4,025,193 | +0.98(+1.83%) |
Jul 06, 2023 | 53.45 | 53.94 | 52.63 | 53.86 | 6,706,613 | -0.57(-1.05%) |
Jul 05, 2023 | 57.18 | 57.18 | 54.30 | 54.43 | 8,222,264 | -3.24(-5.62%) |
Jul 03, 2023 | 57.47 | 58.29 | 57.39 | 57.67 | 3,574,287 | +0.58(+1.02%) |
Jun 30, 2023 | 56.82 | 57.54 | 56.49 | 57.09 | 6,163,659 | +0.61(+1.08%) |
Jun 29, 2023 | 56.91 | 57.06 | 56.32 | 56.48 | 4,079,054 | -0.34(-0.61%) |
Jun 28, 2023 | 57.54 | 57.54 | 56.70 | 56.82 | 2,822,444 | -0.79(-1.37%) |
Jun 27, 2023 | 57.45 | 57.98 | 56.96 | 57.61 | 3,236,709 | +0.50(+0.88%) |
Jun 26, 2023 | 56.38 | 57.78 | 56.28 | 57.11 | 3,819,932 | +0.73(+1.29%) |
Jun 23, 2023 | 56.36 | 56.60 | 55.37 | 56.38 | 10,466,473 | -0.85(-1.48%) |
Jun 22, 2023 | 57.31 | 57.65 | 56.90 | 57.23 | 2,386,561 | -0.18(-0.31%) |
Jun 21, 2023 | 57.81 | 58.08 | 56.94 | 57.41 | 3,062,505 | -0.36(-0.63%) |
Jun 20, 2023 | 57.49 | 58.67 | 57.03 | 57.77 | 4,884,520 | +0.24(+0.41%) |
Jun 16, 2023 | 57.95 | 58.29 | 57.29 | 57.53 | 4,963,094 | -0.21(-0.36%) |
Jun 15, 2023 | 58.70 | 58.88 | 57.54 | 57.74 | 4,604,740 | -1.15(-1.96%) |
Jun 14, 2023 | 58.75 | 59.34 | 58.46 | 58.89 | 2,979,981 | +0.44(+0.76%) |
Jun 13, 2023 | 58.75 | 59.53 | 58.20 | 58.45 | 2,792,449 | +0.42(+0.73%) |
Jun 12, 2023 | 57.79 | 58.15 | 57.30 | 58.03 | 2,494,652 | +0.46(+0.80%) |
Jun 09, 2023 | 57.20 | 57.65 | 56.88 | 57.56 | 2,326,804 | +0.65(+1.14%) |
Jun 08, 2023 | 56.03 | 57.11 | 55.90 | 56.91 | 3,524,273 | -0.66(-1.15%) |
Jun 07, 2023 | 57.97 | 58.87 | 57.01 | 57.57 | 3,106,756 | -0.39(-0.68%) |
Jun 06, 2023 | 56.53 | 58.37 | 56.40 | 57.97 | 3,528,919 | +1.12(+1.97%) |
Jun 05, 2023 | 57.66 | 58.11 | 56.58 | 56.84 | 3,279,480 | -1.17(-2.02%) |
Jun 02, 2023 | 56.35 | 58.76 | 55.60 | 58.02 | 7,458,460 | +3.44(+6.29%) |
Jun 01, 2023 | 53.86 | 55.22 | 52.61 | 54.58 | 5,821,410 | +0.31(+0.58%) |
May 31, 2023 | 54.11 | 54.36 | 53.14 | 54.27 | 6,358,743 | +0.10(+0.18%) |
May 30, 2023 | 55.14 | 55.56 | 53.88 | 54.17 | 4,963,238 | -1.30(-2.34%) |
May 26, 2023 | 55.00 | 55.85 | 54.65 | 55.47 | 3,096,141 | +0.52(+0.95%) |
May 25, 2023 | 55.22 | 55.89 | 54.76 | 54.94 | 2,934,694 | -0.08(-0.14%) |
May 24, 2023 | 54.01 | 55.39 | 53.92 | 55.02 | 3,927,159 | +0.19(+0.34%) |
May 23, 2023 | 57.74 | 57.74 | 54.54 | 54.84 | 7,725,044 | -3.72(-6.35%) |
May 22, 2023 | 59.70 | 60.19 | 58.47 | 58.56 | 2,428,056 | -0.98(-1.65%) |
May 19, 2023 | 59.52 | 59.76 | 59.15 | 59.54 | 1,997,769 | -0.15(-0.25%) |
May 18, 2023 | 58.78 | 59.93 | 58.66 | 59.69 | 2,663,626 | +0.98(+1.68%) |
May 17, 2023 | 58.19 | 59.71 | 57.99 | 58.70 | 3,532,246 | +1.21(+2.11%) |
May 16, 2023 | 58.80 | 58.85 | 57.38 | 57.49 | 3,406,028 | -1.52(-2.57%) |
May 15, 2023 | 59.67 | 59.67 | 58.68 | 59.01 | 2,881,814 | -0.17(-0.28%) |
May 12, 2023 | 59.87 | 60.46 | 58.65 | 59.18 | 3,003,914 | -1.01(-1.68%) |
May 11, 2023 | 61.25 | 61.80 | 60.06 | 60.19 | 3,878,221 | -1.35(-2.19%) |
May 10, 2023 | 61.59 | 62.51 | 60.47 | 61.54 | 5,690,209 | +0.15(+0.24%) |
May 09, 2023 | 60.47 | 61.51 | 59.68 | 61.39 | 2,819,297 | +0.17(+0.27%) |
May 08, 2023 | 60.75 | 61.39 | 60.48 | 61.22 | 2,545,619 | +0.54(+0.89%) |
May 05, 2023 | 61.24 | 61.52 | 60.37 | 60.68 | 3,234,135 | -0.05(-0.08%) |
May 04, 2023 | 60.51 | 61.13 | 59.86 | 60.73 | 3,381,461 | +0.27(+0.44%) |
May 03, 2023 | 62.21 | 62.23 | 60.28 | 60.47 | 4,098,165 | -2.17(-3.46%) |
May 02, 2023 | 63.39 | 63.47 | 62.07 | 62.63 | 3,659,731 | -1.21(-1.90%) |
May 01, 2023 | 63.38 | 64.55 | 63.26 | 63.84 | 5,460,961 | +0.99(+1.58%) |
Apr 28, 2023 | 60.78 | 63.04 | 60.66 | 62.85 | 4,758,615 | +1.60(+2.62%) |
Apr 27, 2023 | 61.23 | 61.31 | 59.38 | 61.24 | 6,649,980 | +0.41(+0.68%) |
Apr 26, 2023 | 61.98 | 62.32 | 60.69 | 60.83 | 3,666,439 | -0.60(-0.98%) |
Apr 25, 2023 | 62.50 | 62.68 | 61.36 | 61.43 | 7,494,421 | -1.52(-2.41%) |
Apr 24, 2023 | 62.06 | 62.96 | 61.73 | 62.95 | 8,941,103 | +0.89(+1.43%) |
Apr 21, 2023 | 60.44 | 62.25 | 59.86 | 62.06 | 7,450,243 | +1.50(+2.47%) |
Apr 20, 2023 | 61.17 | 62.49 | 60.04 | 60.56 | 16,034,373 | +2.14(+3.66%) |
Apr 19, 2023 | 58.20 | 59.04 | 57.37 | 58.43 | 5,919,833 | +0.01(+0.02%) |
Apr 18, 2023 | 57.83 | 59.14 | 57.53 | 58.42 | 3,777,688 | +1.16(+2.03%) |
Apr 17, 2023 | 57.40 | 58.37 | 57.17 | 57.26 | 3,974,016 | -0.08(-0.14%) |
Apr 14, 2023 | 56.31 | 57.42 | 56.24 | 57.34 | 3,380,685 | +0.71(+1.25%) |
Apr 13, 2023 | 55.81 | 56.77 | 55.46 | 56.63 | 5,282,576 | +1.62(+2.95%) |
Apr 12, 2023 | 55.65 | 56.04 | 54.74 | 55.00 | 3,499,048 | -0.05(-0.09%) |
Apr 11, 2023 | 56.39 | 56.49 | 54.97 | 55.05 | 2,942,367 | -1.07(-1.91%) |
Apr 10, 2023 | 55.86 | 56.58 | 55.76 | 56.13 | 2,515,904 | +0.01(+0.02%) |
Apr 06, 2023 | 55.79 | 56.13 | 54.59 | 56.12 | 2,863,813 | +0.45(+0.81%) |
Apr 05, 2023 | 56.82 | 56.82 | 55.14 | 55.66 | 2,475,271 | -1.09(-1.93%) |
Apr 04, 2023 | 57.21 | 57.32 | 56.12 | 56.76 | 3,416,755 | -1.04(-1.81%) |
Apr 03, 2023 | 58.68 | 59.35 | 57.42 | 57.80 | 5,822,703 | +1.25(+2.21%) |
Mar 31, 2023 | 55.12 | 56.61 | 54.99 | 56.55 | 4,340,974 | +1.88(+3.44%) |
Mar 30, 2023 | 54.55 | 54.68 | 53.75 | 54.67 | 3,530,260 | +0.63(+1.17%) |
Mar 29, 2023 | 53.83 | 54.59 | 53.61 | 54.04 | 2,720,912 | +0.32(+0.59%) |
Mar 28, 2023 | 53.83 | 54.29 | 53.12 | 53.72 | 2,446,492 | +0.31(+0.59%) |
Mar 27, 2023 | 53.56 | 53.87 | 52.92 | 53.41 | 2,482,108 | -0.09(-0.17%) |
Mar 24, 2023 | 53.26 | 53.61 | 52.58 | 53.50 | 3,343,994 | -0.37(-0.69%) |
Mar 23, 2023 | 54.08 | 55.02 | 53.20 | 53.87 | 4,010,874 | +0.29(+0.53%) |
Mar 22, 2023 | 54.62 | 54.87 | 53.57 | 53.59 | 3,481,774 | -0.71(-1.31%) |
Mar 21, 2023 | 55.12 | 55.44 | 54.26 | 54.29 | 4,262,205 | +0.20(+0.36%) |
Mar 20, 2023 | 53.71 | 55.09 | 53.67 | 54.10 | 3,777,070 | +0.27(+0.49%) |
Mar 17, 2023 | 53.37 | 54.22 | 52.79 | 53.83 | 5,431,393 | +0.22(+0.40%) |
Mar 16, 2023 | 52.11 | 53.81 | 51.50 | 53.62 | 4,192,647 | +1.34(+2.56%) |
Mar 15, 2023 | 53.67 | 53.80 | 51.01 | 52.28 | 7,169,217 | -2.73(-4.96%) |
Mar 14, 2023 | 55.57 | 55.90 | 54.67 | 55.00 | 5,291,193 | -0.06(-0.11%) |
Mar 13, 2023 | 54.33 | 55.49 | 54.21 | 55.06 | 5,257,146 | -0.27(-0.48%) |
Mar 10, 2023 | 55.15 | 56.29 | 53.90 | 55.33 | 6,194,145 | -0.31(-0.55%) |
Mar 09, 2023 | 57.93 | 57.94 | 55.39 | 55.63 | 6,723,517 | -2.49(-4.28%) |
Mar 08, 2023 | 58.07 | 58.42 | 57.64 | 58.12 | 2,335,989 | +0.05(+0.08%) |
Mar 07, 2023 | 58.75 | 58.97 | 57.58 | 58.07 | 10,838,505 | -0.93(-1.57%) |
Mar 06, 2023 | 59.60 | 59.71 | 58.64 | 59.00 | 5,359,264 | -0.85(-1.41%) |
Mar 03, 2023 | 59.07 | 60.03 | 58.69 | 59.85 | 4,392,391 | +0.62(+1.05%) |
Mar 02, 2023 | 57.36 | 59.38 | 57.36 | 59.23 | 5,971,983 | +1.57(+2.73%) |
Mar 01, 2023 | 57.49 | 58.35 | 57.23 | 57.65 | 7,203,970 | +1.08(+1.91%) |
Feb 28, 2023 | 55.18 | 56.65 | 55.18 | 56.57 | 5,007,475 | +1.43(+2.59%) |
Feb 27, 2023 | 55.65 | 55.84 | 54.83 | 55.14 | 2,888,813 | -0.13(-0.23%) |
Feb 24, 2023 | 54.72 | 55.47 | 54.41 | 55.27 | 2,535,548 | -0.31(-0.55%) |
Feb 23, 2023 | 57.03 | 57.71 | 55.50 | 55.57 | 3,789,523 | -0.88(-1.55%) |
Feb 22, 2023 | 55.31 | 56.71 | 55.16 | 56.45 | 3,324,715 | +0.98(+1.77%) |
Feb 21, 2023 | 54.54 | 55.97 | 54.53 | 55.47 | 3,458,808 | +0.32(+0.59%) |
Feb 17, 2023 | 55.37 | 55.65 | 54.88 | 55.14 | 4,312,360 | -0.79(-1.41%) |
Feb 16, 2023 | 55.40 | 56.56 | 55.05 | 55.93 | 3,527,480 | +0.27(+0.48%) |
Feb 15, 2023 | 56.01 | 56.27 | 55.47 | 55.66 | 3,182,403 | -0.99(-1.75%) |
Feb 14, 2023 | 56.24 | 57.14 | 56.03 | 56.66 | 2,930,392 | +0.04(+0.07%) |
Feb 13, 2023 | 56.29 | 57.27 | 56.13 | 56.62 | 3,680,067 | +0.70(+1.25%) |
Feb 10, 2023 | 56.03 | 57.00 | 55.82 | 55.92 | 3,724,119 | -0.70(-1.23%) |
Feb 09, 2023 | 58.18 | 59.35 | 56.52 | 56.62 | 4,783,401 | -0.01(-0.02%) |
Feb 08, 2023 | 56.80 | 57.15 | 56.32 | 56.63 | 2,737,749 | -0.50(-0.88%) |
Feb 07, 2023 | 56.96 | 57.45 | 55.94 | 57.13 | 4,021,626 | +0.19(+0.33%) |
Feb 06, 2023 | 56.34 | 57.14 | 55.80 | 56.94 | 3,709,553 | -0.23(-0.40%) |
Feb 03, 2023 | 56.35 | 57.55 | 56.02 | 57.17 | 4,016,862 | +0.67(+1.18%) |
Feb 02, 2023 | 58.07 | 58.29 | 56.13 | 56.50 | 6,976,227 | -1.50(-2.58%) |