Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.00 | 59.40 | 56.55 | 56.84 | 3,442,137 | -0.61(-1.06%) |
Jan 30, 2024 | 58.54 | 58.81 | 57.26 | 57.45 | 2,163,266 | -0.96(-1.64%) |
Jan 29, 2024 | 56.69 | 58.49 | 56.54 | 58.41 | 3,244,731 | +1.86(+3.29%) |
Jan 26, 2024 | 55.81 | 57.52 | 55.75 | 56.55 | 2,735,530 | +1.46(+2.65%) |
Jan 25, 2024 | 54.54 | 55.44 | 54.48 | 55.09 | 3,115,991 | +0.75(+1.38%) |
Jan 24, 2024 | 55.80 | 56.29 | 54.19 | 54.34 | 2,269,398 | -0.51(-0.93%) |
Jan 23, 2024 | 56.12 | 56.34 | 53.85 | 54.85 | 2,471,207 | -0.68(-1.22%) |
Jan 22, 2024 | 55.12 | 56.78 | 54.91 | 55.53 | 3,097,234 | +1.14(+2.10%) |
Jan 19, 2024 | 52.51 | 54.46 | 52.02 | 54.39 | 3,145,698 | +1.85(+3.52%) |
Jan 18, 2024 | 52.37 | 52.73 | 51.68 | 52.54 | 2,003,735 | +0.62(+1.19%) |
Jan 17, 2024 | 51.44 | 52.04 | 50.60 | 51.92 | 3,869,481 | -0.54(-1.03%) |
Jan 16, 2024 | 52.62 | 52.88 | 51.53 | 52.46 | 3,210,817 | -1.04(-1.94%) |
Jan 12, 2024 | 54.69 | 54.99 | 53.40 | 53.50 | 1,676,270 | -0.69(-1.27%) |
Jan 11, 2024 | 54.13 | 54.60 | 51.95 | 54.19 | 3,013,188 | -0.41(-0.75%) |
Jan 10, 2024 | 54.46 | 55.13 | 53.80 | 54.60 | 3,404,836 | -0.84(-1.52%) |
Jan 09, 2024 | 55.15 | 55.91 | 54.96 | 55.44 | 1,379,311 | -0.23(-0.41%) |
Jan 08, 2024 | 54.10 | 56.05 | 54.10 | 55.67 | 2,234,211 | +1.96(+3.65%) |
Jan 05, 2024 | 53.62 | 55.17 | 53.34 | 53.71 | 3,606,004 | -0.45(-0.83%) |
Jan 04, 2024 | 54.72 | 54.99 | 53.91 | 54.16 | 3,332,921 | -1.07(-1.94%) |
Jan 03, 2024 | 56.12 | 56.23 | 54.58 | 55.23 | 4,859,042 | -2.02(-3.53%) |
Jan 02, 2024 | 56.90 | 58.47 | 56.41 | 57.25 | 5,228,399 | -0.61(-1.05%) |
Dec 29, 2023 | 58.70 | 59.48 | 57.72 | 57.86 | 3,185,548 | -0.99(-1.68%) |
Dec 28, 2023 | 59.10 | 59.23 | 58.42 | 58.85 | 2,872,586 | -0.62(-1.04%) |
Dec 27, 2023 | 59.00 | 59.68 | 58.57 | 59.47 | 2,048,293 | +0.79(+1.35%) |
Dec 26, 2023 | 59.10 | 59.10 | 58.31 | 58.68 | 2,815,627 | -0.11(-0.19%) |
Dec 22, 2023 | 59.04 | 59.29 | 58.40 | 58.79 | 2,631,477 | +0.04(+0.07%) |
Dec 21, 2023 | 58.49 | 59.86 | 58.32 | 58.75 | 7,962,073 | +1.89(+3.32%) |
Dec 20, 2023 | 57.61 | 59.20 | 56.26 | 56.86 | 5,015,297 | -0.99(-1.71%) |
Dec 19, 2023 | 56.75 | 58.78 | 56.73 | 57.85 | 5,268,241 | +1.58(+2.81%) |
Dec 18, 2023 | 55.79 | 56.62 | 55.05 | 56.27 | 5,971,107 | +0.47(+0.84%) |
Dec 15, 2023 | 55.38 | 56.08 | 54.36 | 55.80 | 8,314,934 | +0.23(+0.41%) |
Dec 14, 2023 | 53.72 | 56.05 | 53.47 | 55.57 | 13,000,027 | +3.57(+6.87%) |
Dec 13, 2023 | 47.40 | 52.25 | 47.35 | 52.00 | 8,321,152 | +4.74(+10.03%) |
Dec 12, 2023 | 46.81 | 47.62 | 45.73 | 47.26 | 6,349,933 | +1.71(+3.75%) |
Dec 11, 2023 | 45.99 | 46.23 | 45.07 | 45.55 | 2,267,107 | -0.86(-1.85%) |
Dec 08, 2023 | 46.02 | 46.98 | 45.73 | 46.41 | 2,533,359 | -0.32(-0.68%) |
Dec 07, 2023 | 45.09 | 46.82 | 44.76 | 46.73 | 3,349,334 | +1.64(+3.64%) |
Dec 06, 2023 | 44.57 | 45.77 | 44.31 | 45.09 | 2,684,538 | +0.80(+1.81%) |
Dec 05, 2023 | 43.82 | 44.64 | 43.42 | 44.29 | 2,222,166 | +0.20(+0.45%) |
Dec 04, 2023 | 43.22 | 44.41 | 43.10 | 44.09 | 3,481,217 | +0.73(+1.68%) |
Dec 01, 2023 | 40.87 | 43.62 | 40.85 | 43.36 | 3,639,378 | +2.42(+5.91%) |
Nov 30, 2023 | 42.42 | 42.50 | 40.67 | 40.94 | 3,800,934 | -1.35(-3.19%) |
Nov 29, 2023 | 42.37 | 43.94 | 42.07 | 42.29 | 3,203,286 | +0.37(+0.88%) |
Nov 28, 2023 | 40.90 | 42.03 | 40.37 | 41.92 | 3,471,260 | +0.82(+2.00%) |
Nov 27, 2023 | 39.97 | 41.33 | 39.80 | 41.10 | 3,874,359 | +1.09(+2.72%) |
Nov 24, 2023 | 39.49 | 40.55 | 39.49 | 40.01 | 1,091,411 | +0.25(+0.63%) |
Nov 22, 2023 | 38.70 | 40.03 | 38.65 | 39.76 | 4,390,642 | +1.42(+3.70%) |
Nov 21, 2023 | 38.53 | 38.58 | 37.63 | 38.34 | 3,682,033 | -0.35(-0.90%) |
Nov 20, 2023 | 39.09 | 39.44 | 38.34 | 38.69 | 2,732,467 | -0.40(-1.02%) |
Nov 17, 2023 | 40.77 | 40.86 | 38.42 | 39.09 | 3,969,792 | -1.62(-3.98%) |
Nov 16, 2023 | 40.37 | 40.87 | 39.77 | 40.71 | 3,186,156 | +0.17(+0.42%) |
Nov 15, 2023 | 40.10 | 41.33 | 39.73 | 40.54 | 5,903,091 | +0.46(+1.15%) |
Nov 14, 2023 | 37.37 | 40.87 | 37.36 | 40.08 | 6,967,283 | +4.37(+12.24%) |
Nov 13, 2023 | 36.39 | 36.48 | 35.44 | 35.71 | 2,398,650 | -0.99(-2.70%) |
Nov 10, 2023 | 36.43 | 36.78 | 35.92 | 36.70 | 2,187,432 | +0.54(+1.49%) |
Nov 09, 2023 | 38.11 | 38.14 | 36.12 | 36.16 | 3,425,677 | -1.62(-4.29%) |
Nov 08, 2023 | 38.02 | 38.54 | 37.70 | 37.78 | 2,983,406 | -0.23(-0.61%) |
Nov 07, 2023 | 37.04 | 38.25 | 36.81 | 38.01 | 3,829,167 | +0.90(+2.43%) |
Nov 06, 2023 | 37.43 | 37.54 | 36.41 | 37.11 | 3,307,286 | -0.58(-1.54%) |
Nov 03, 2023 | 36.68 | 38.28 | 36.52 | 37.69 | 7,021,194 | +2.19(+6.17%) |
Nov 02, 2023 | 37.34 | 37.50 | 33.80 | 35.50 | 8,740,588 | -0.96(-2.63%) |
Nov 01, 2023 | 36.06 | 36.54 | 35.47 | 36.46 | 6,401,515 | +0.21(+0.58%) |
Oct 31, 2023 | 39.18 | 39.45 | 35.00 | 36.25 | 12,619,920 | -2.72(-6.98%) |
Oct 30, 2023 | 38.60 | 39.13 | 38.38 | 38.97 | 2,240,112 | +0.37(+0.96%) |
Oct 27, 2023 | 38.03 | 38.73 | 37.45 | 38.60 | 2,949,829 | +0.55(+1.45%) |
Oct 26, 2023 | 37.99 | 38.36 | 37.48 | 38.05 | 3,368,721 | -0.14(-0.37%) |
Oct 25, 2023 | 38.70 | 38.89 | 37.80 | 38.19 | 3,755,108 | -1.18(-3.00%) |
Oct 24, 2023 | 38.97 | 40.13 | 38.95 | 39.37 | 2,243,444 | +0.89(+2.31%) |
Oct 23, 2023 | 38.54 | 39.74 | 38.31 | 38.48 | 2,564,306 | -0.48(-1.23%) |
Oct 20, 2023 | 39.33 | 39.54 | 38.87 | 38.96 | 2,611,140 | -0.43(-1.09%) |
Oct 19, 2023 | 41.28 | 41.42 | 39.38 | 39.39 | 2,877,437 | -1.58(-3.86%) |
Oct 18, 2023 | 42.28 | 42.32 | 40.70 | 40.97 | 2,773,954 | -1.49(-3.51%) |
Oct 17, 2023 | 42.05 | 43.03 | 42.05 | 42.46 | 2,961,606 | -0.07(-0.16%) |
Oct 16, 2023 | 42.88 | 43.44 | 42.42 | 42.53 | 1,800,579 | -0.27(-0.63%) |
Oct 13, 2023 | 43.78 | 43.78 | 42.27 | 42.80 | 2,735,985 | -0.73(-1.68%) |
Oct 12, 2023 | 44.95 | 45.15 | 43.16 | 43.53 | 1,717,145 | -1.51(-3.35%) |
Oct 11, 2023 | 45.52 | 45.96 | 44.74 | 45.04 | 912,101 | -0.27(-0.60%) |
Oct 10, 2023 | 43.85 | 45.35 | 43.80 | 45.31 | 2,011,131 | +1.59(+3.65%) |
Oct 09, 2023 | 43.53 | 44.07 | 43.03 | 43.72 | 1,165,941 | -0.27(-0.61%) |
Oct 06, 2023 | 43.02 | 44.91 | 42.91 | 43.98 | 1,982,527 | +0.21(+0.49%) |
Oct 05, 2023 | 43.76 | 44.06 | 42.75 | 43.77 | 1,566,079 | -0.07(-0.16%) |
Oct 04, 2023 | 42.76 | 44.08 | 42.48 | 43.84 | 2,085,946 | +1.23(+2.89%) |
Oct 03, 2023 | 45.01 | 45.51 | 42.32 | 42.61 | 3,543,356 | -3.03(-6.64%) |
Oct 02, 2023 | 46.14 | 46.43 | 45.42 | 45.64 | 1,801,811 | -0.52(-1.13%) |
Sep 29, 2023 | 47.56 | 47.92 | 45.91 | 46.16 | 2,001,147 | -0.41(-0.88%) |
Sep 28, 2023 | 46.16 | 46.76 | 45.84 | 46.57 | 1,633,917 | +0.49(+1.06%) |
Sep 27, 2023 | 45.51 | 46.38 | 45.13 | 46.08 | 4,044,180 | +0.73(+1.61%) |
Sep 26, 2023 | 45.19 | 45.75 | 45.06 | 45.35 | 2,231,440 | -0.11(-0.24%) |
Sep 25, 2023 | 45.01 | 45.53 | 45.26 | 45.46 | 1,716,970 | +0.24(+0.53%) |
Sep 22, 2023 | 46.37 | 46.86 | 45.02 | 45.22 | 2,055,857 | -0.81(-1.76%) |
Sep 21, 2023 | 46.83 | 46.99 | 45.93 | 46.03 | 2,502,518 | -1.75(-3.66%) |
Sep 20, 2023 | 47.59 | 48.94 | 47.37 | 47.78 | 2,225,330 | +0.41(+0.87%) |
Sep 19, 2023 | 46.99 | 47.54 | 46.78 | 47.37 | 1,908,913 | +0.22(+0.47%) |
Sep 18, 2023 | 47.34 | 47.77 | 46.74 | 47.15 | 3,067,802 | -0.28(-0.59%) |
Sep 15, 2023 | 48.36 | 48.50 | 46.97 | 47.43 | 7,054,696 | -1.38(-2.83%) |
Sep 14, 2023 | 50.04 | 50.37 | 48.71 | 48.81 | 2,808,177 | -1.05(-2.11%) |
Sep 13, 2023 | 51.94 | 52.20 | 49.78 | 49.86 | 2,014,374 | -1.96(-3.78%) |
Sep 12, 2023 | 50.84 | 52.10 | 50.49 | 51.82 | 1,710,333 | +0.73(+1.43%) |
Sep 11, 2023 | 51.19 | 51.70 | 51.05 | 51.09 | 988,192 | +0.18(+0.35%) |
Sep 08, 2023 | 51.74 | 52.10 | 50.17 | 50.91 | 1,620,138 | -0.71(-1.38%) |
Sep 07, 2023 | 51.49 | 51.72 | 50.67 | 51.62 | 1,605,735 | -0.43(-0.83%) |
Sep 06, 2023 | 52.38 | 52.67 | 51.44 | 52.05 | 1,728,625 | -0.33(-0.63%) |
Sep 05, 2023 | 52.20 | 52.98 | 51.82 | 52.38 | 1,913,594 | -0.14(-0.27%) |
Sep 01, 2023 | 52.50 | 53.33 | 52.15 | 52.52 | 1,523,373 | +0.36(+0.69%) |
Aug 31, 2023 | 52.63 | 53.08 | 52.14 | 52.16 | 2,638,526 | -0.34(-0.65%) |
Aug 30, 2023 | 50.97 | 53.10 | 50.82 | 52.50 | 2,311,694 | +1.52(+2.98%) |
Aug 29, 2023 | 50.50 | 51.79 | 50.27 | 50.98 | 1,564,458 | +0.49(+0.97%) |
Aug 28, 2023 | 50.09 | 51.04 | 50.03 | 50.49 | 2,402,086 | +0.52(+1.04%) |
Aug 25, 2023 | 50.14 | 50.80 | 49.37 | 49.97 | 1,895,912 | -0.19(-0.38%) |
Aug 24, 2023 | 50.13 | 50.61 | 49.09 | 50.16 | 2,326,644 | +0.08(+0.16%) |
Aug 23, 2023 | 49.65 | 50.88 | 49.32 | 50.08 | 1,867,583 | +0.18(+0.36%) |
Aug 22, 2023 | 49.66 | 50.46 | 49.37 | 49.90 | 2,604,609 | +0.77(+1.57%) |
Aug 21, 2023 | 50.84 | 51.32 | 49.03 | 49.13 | 2,194,794 | -1.74(-3.42%) |
Aug 18, 2023 | 49.87 | 51.09 | 49.63 | 50.87 | 2,888,228 | +0.19(+0.37%) |
Aug 17, 2023 | 51.61 | 52.37 | 50.68 | 50.68 | 4,379,935 | -0.89(-1.73%) |
Aug 16, 2023 | 54.41 | 54.71 | 51.53 | 51.57 | 4,443,709 | -3.20(-5.84%) |
Aug 15, 2023 | 55.80 | 56.36 | 54.53 | 54.77 | 2,163,733 | -1.52(-2.70%) |
Aug 14, 2023 | 55.71 | 56.41 | 55.51 | 56.29 | 1,871,396 | -0.04(-0.07%) |
Aug 11, 2023 | 54.97 | 56.35 | 54.64 | 56.33 | 2,075,142 | +0.43(+0.77%) |
Aug 10, 2023 | 56.87 | 56.95 | 55.05 | 55.90 | 2,097,719 | -0.27(-0.48%) |
Aug 09, 2023 | 56.90 | 57.05 | 55.55 | 56.17 | 2,327,909 | -0.61(-1.07%) |
Aug 08, 2023 | 54.85 | 57.03 | 54.69 | 56.78 | 2,735,049 | +0.79(+1.41%) |
Aug 07, 2023 | 56.43 | 56.43 | 54.63 | 55.99 | 2,820,584 | -0.34(-0.60%) |
Aug 04, 2023 | 54.66 | 57.19 | 53.77 | 56.33 | 5,270,710 | +1.33(+2.42%) |
Aug 03, 2023 | 51.87 | 55.27 | 51.17 | 55.00 | 3,932,374 | +0.77(+1.42%) |
Aug 02, 2023 | 54.00 | 55.31 | 53.70 | 54.23 | 3,920,175 | -1.09(-1.97%) |
Aug 01, 2023 | 53.45 | 55.75 | 52.91 | 55.32 | 3,141,673 | +1.16(+2.14%) |
Jul 31, 2023 | 54.08 | 55.00 | 53.98 | 54.16 | 2,206,242 | +0.65(+1.21%) |
Jul 28, 2023 | 53.28 | 53.75 | 52.67 | 53.51 | 1,311,318 | +1.34(+2.57%) |
Jul 27, 2023 | 54.00 | 54.46 | 52.05 | 52.17 | 1,647,242 | -1.48(-2.76%) |
Jul 26, 2023 | 53.77 | 53.91 | 52.72 | 53.65 | 1,336,003 | +0.36(+0.68%) |
Jul 25, 2023 | 53.49 | 54.24 | 53.23 | 53.29 | 1,213,243 | -0.25(-0.47%) |
Jul 24, 2023 | 52.59 | 54.07 | 52.48 | 53.54 | 2,098,484 | +1.12(+2.14%) |
Jul 21, 2023 | 53.17 | 53.50 | 52.10 | 52.42 | 1,427,325 | -0.35(-0.66%) |
Jul 20, 2023 | 53.91 | 54.64 | 52.37 | 52.77 | 2,168,087 | -1.87(-3.42%) |
Jul 19, 2023 | 54.74 | 55.20 | 54.10 | 54.64 | 5,124,193 | +0.20(+0.37%) |
Jul 18, 2023 | 54.06 | 54.68 | 53.70 | 54.44 | 1,836,898 | +0.69(+1.28%) |
Jul 17, 2023 | 53.05 | 53.85 | 52.69 | 53.75 | 1,612,989 | +0.52(+0.98%) |
Jul 14, 2023 | 54.21 | 54.61 | 52.76 | 53.23 | 2,900,316 | -0.94(-1.74%) |
Jul 13, 2023 | 53.23 | 54.53 | 53.16 | 54.17 | 2,931,070 | +1.27(+2.40%) |
Jul 12, 2023 | 53.29 | 54.44 | 52.50 | 52.90 | 3,384,508 | +0.62(+1.19%) |
Jul 11, 2023 | 50.64 | 53.21 | 50.09 | 52.28 | 8,514,780 | +4.37(+9.12%) |
Jul 10, 2023 | 47.25 | 48.65 | 47.02 | 47.91 | 1,803,770 | +0.09(+0.19%) |
Jul 07, 2023 | 47.52 | 48.56 | 47.50 | 47.82 | 2,190,333 | +0.26(+0.55%) |
Jul 06, 2023 | 48.73 | 48.82 | 47.19 | 47.56 | 2,645,289 | -1.92(-3.88%) |
Jul 05, 2023 | 50.85 | 51.19 | 48.58 | 49.48 | 3,047,895 | -2.05(-3.98%) |
Jul 03, 2023 | 50.45 | 51.61 | 50.22 | 51.53 | 1,172,253 | +1.27(+2.53%) |
Jun 30, 2023 | 50.90 | 51.52 | 49.94 | 50.26 | 2,746,534 | +0.09(+0.18%) |
Jun 29, 2023 | 52.38 | 52.38 | 49.92 | 50.17 | 2,397,840 | -2.36(-4.49%) |
Jun 28, 2023 | 50.97 | 53.23 | 50.65 | 52.53 | 3,944,289 | +1.40(+2.74%) |
Jun 27, 2023 | 49.64 | 51.57 | 48.65 | 51.13 | 3,491,541 | +1.83(+3.71%) |
Jun 26, 2023 | 47.91 | 49.67 | 47.90 | 49.30 | 1,785,957 | +1.23(+2.56%) |
Jun 23, 2023 | 48.41 | 48.61 | 47.14 | 48.07 | 1,920,916 | -0.74(-1.52%) |
Jun 22, 2023 | 48.72 | 49.39 | 47.89 | 48.81 | 2,048,827 | +0.10(+0.21%) |
Jun 21, 2023 | 47.81 | 48.95 | 47.43 | 48.71 | 2,750,495 | +0.84(+1.75%) |
Jun 20, 2023 | 46.67 | 48.92 | 46.60 | 47.87 | 3,859,326 | +1.19(+2.55%) |
Jun 16, 2023 | 48.43 | 48.45 | 46.44 | 46.68 | 10,276,599 | -1.48(-3.07%) |
Jun 15, 2023 | 45.86 | 48.38 | 45.77 | 48.16 | 4,367,250 | +2.04(+4.42%) |
Jun 14, 2023 | 46.01 | 47.05 | 45.21 | 46.12 | 2,267,835 | +0.29(+0.63%) |
Jun 13, 2023 | 44.94 | 45.86 | 44.74 | 45.83 | 2,568,390 | +0.77(+1.71%) |
Jun 12, 2023 | 44.84 | 45.08 | 44.45 | 45.06 | 1,837,760 | +0.23(+0.51%) |
Jun 09, 2023 | 46.60 | 47.00 | 44.54 | 44.83 | 2,741,629 | -1.68(-3.61%) |
Jun 08, 2023 | 46.60 | 46.98 | 46.21 | 46.51 | 1,632,160 | -0.04(-0.09%) |
Jun 07, 2023 | 47.85 | 48.01 | 46.25 | 46.55 | 2,518,987 | -0.93(-1.96%) |
Jun 06, 2023 | 45.39 | 47.74 | 45.34 | 47.48 | 1,718,310 | +1.78(+3.89%) |
Jun 05, 2023 | 46.15 | 46.78 | 45.66 | 45.70 | 2,007,171 | -0.98(-2.10%) |
Jun 02, 2023 | 46.46 | 46.69 | 45.57 | 46.68 | 2,614,717 | +0.67(+1.46%) |
Jun 01, 2023 | 45.35 | 46.77 | 45.29 | 46.01 | 1,600,160 | +0.40(+0.88%) |
May 31, 2023 | 44.28 | 46.34 | 44.28 | 45.61 | 5,147,056 | +0.90(+2.01%) |
May 30, 2023 | 45.36 | 45.38 | 43.65 | 44.71 | 2,049,798 | -0.24(-0.53%) |
May 26, 2023 | 45.42 | 46.01 | 44.70 | 44.95 | 1,820,418 | -0.34(-0.75%) |
May 25, 2023 | 45.65 | 46.02 | 44.93 | 45.29 | 2,529,670 | +0.08(+0.18%) |
May 24, 2023 | 44.85 | 45.84 | 44.52 | 45.21 | 3,039,510 | -0.38(-0.83%) |
May 23, 2023 | 45.26 | 46.88 | 45.12 | 45.59 | 3,290,030 | +0.18(+0.40%) |
May 22, 2023 | 45.31 | 46.40 | 45.24 | 45.41 | 2,208,346 | +0.02(+0.04%) |
May 19, 2023 | 45.38 | 45.55 | 44.22 | 45.39 | 3,358,004 | -0.48(-1.05%) |
May 18, 2023 | 45.63 | 46.20 | 45.20 | 45.87 | 2,459,688 | +0.19(+0.42%) |
May 17, 2023 | 45.11 | 45.74 | 43.89 | 45.68 | 2,770,738 | +0.73(+1.62%) |
May 16, 2023 | 45.54 | 45.70 | 44.35 | 44.95 | 1,603,065 | -0.67(-1.47%) |
May 15, 2023 | 44.82 | 46.00 | 44.30 | 45.62 | 2,180,760 | +0.80(+1.78%) |
May 12, 2023 | 45.44 | 45.57 | 43.99 | 44.82 | 1,917,022 | -0.91(-1.99%) |
May 11, 2023 | 47.48 | 47.53 | 45.66 | 45.73 | 3,013,436 | -1.61(-3.40%) |
May 10, 2023 | 48.15 | 48.53 | 47.25 | 47.34 | 2,354,158 | -0.15(-0.32%) |
May 09, 2023 | 47.81 | 48.32 | 47.37 | 47.49 | 2,552,892 | -0.76(-1.58%) |
May 08, 2023 | 48.38 | 48.68 | 47.71 | 48.25 | 1,753,015 | -0.43(-0.88%) |
May 05, 2023 | 47.00 | 49.07 | 46.80 | 48.68 | 5,882,310 | +2.06(+4.42%) |
May 04, 2023 | 43.01 | 46.76 | 42.94 | 46.62 | 7,165,080 | +4.22(+9.95%) |
May 03, 2023 | 42.76 | 43.60 | 42.30 | 42.40 | 3,490,931 | -0.43(-1.00%) |
May 02, 2023 | 43.44 | 43.92 | 42.77 | 42.83 | 2,732,932 | -1.09(-2.48%) |
May 01, 2023 | 44.19 | 44.49 | 43.38 | 43.92 | 1,971,034 | +0.38(+0.87%) |
Apr 28, 2023 | 42.34 | 43.60 | 42.06 | 43.54 | 1,716,824 | +0.98(+2.30%) |
Apr 27, 2023 | 43.06 | 43.25 | 42.11 | 42.56 | 1,967,802 | +0.82(+1.96%) |
Apr 26, 2023 | 43.94 | 44.15 | 41.56 | 41.74 | 3,446,496 | -1.78(-4.09%) |
Apr 25, 2023 | 44.18 | 44.47 | 43.48 | 43.52 | 1,753,177 | -0.94(-2.11%) |
Apr 24, 2023 | 44.82 | 45.23 | 43.80 | 44.46 | 2,670,906 | -0.54(-1.20%) |
Apr 21, 2023 | 45.04 | 45.40 | 44.76 | 45.00 | 1,727,524 | -0.06(-0.13%) |
Apr 20, 2023 | 45.40 | 45.93 | 44.96 | 45.06 | 1,431,565 | -0.73(-1.59%) |
Apr 19, 2023 | 44.80 | 45.90 | 44.71 | 45.79 | 1,417,919 | +0.43(+0.95%) |
Apr 18, 2023 | 45.77 | 45.92 | 44.71 | 45.36 | 2,602,905 | -0.21(-0.46%) |
Apr 17, 2023 | 45.58 | 45.83 | 44.79 | 45.57 | 1,583,897 | -0.08(-0.18%) |
Apr 14, 2023 | 45.78 | 46.41 | 45.04 | 45.65 | 1,695,664 | -0.22(-0.48%) |
Apr 13, 2023 | 46.11 | 46.50 | 45.79 | 45.87 | 1,894,779 | +0.13(+0.28%) |
Apr 12, 2023 | 45.55 | 45.92 | 44.95 | 45.74 | 2,293,772 | +0.96(+2.14%) |
Apr 11, 2023 | 44.65 | 45.16 | 44.49 | 44.78 | 1,923,769 | -0.19(-0.42%) |
Apr 10, 2023 | 44.30 | 45.41 | 44.14 | 44.97 | 1,370,194 | +0.18(+0.40%) |
Apr 06, 2023 | 43.51 | 45.31 | 43.00 | 44.79 | 2,136,153 | +1.11(+2.54%) |
Apr 05, 2023 | 43.62 | 43.80 | 42.90 | 43.68 | 1,909,080 | -0.33(-0.75%) |
Apr 04, 2023 | 45.00 | 45.30 | 43.71 | 44.01 | 1,954,284 | -0.74(-1.65%) |
Apr 03, 2023 | 43.81 | 44.87 | 43.50 | 44.75 | 2,045,853 | +0.28(+0.63%) |
Mar 31, 2023 | 43.07 | 44.54 | 42.98 | 44.47 | 2,704,540 | +1.59(+3.71%) |
Mar 30, 2023 | 43.88 | 43.92 | 42.50 | 42.88 | 1,402,358 | -0.37(-0.86%) |
Mar 29, 2023 | 43.26 | 43.43 | 42.49 | 43.25 | 1,860,825 | +0.79(+1.86%) |
Mar 28, 2023 | 42.90 | 43.25 | 42.13 | 42.46 | 1,061,655 | -0.31(-0.72%) |
Mar 27, 2023 | 43.73 | 43.90 | 41.76 | 42.77 | 1,768,352 | -0.66(-1.52%) |
Mar 24, 2023 | 42.98 | 43.68 | 42.38 | 43.43 | 1,735,075 | +0.07(+0.16%) |
Mar 23, 2023 | 42.33 | 44.22 | 42.17 | 43.36 | 2,365,683 | +1.41(+3.36%) |
Mar 22, 2023 | 42.53 | 43.53 | 41.93 | 41.95 | 2,334,984 | -0.68(-1.60%) |
Mar 21, 2023 | 41.31 | 42.85 | 41.15 | 42.63 | 2,216,308 | +1.99(+4.90%) |
Mar 20, 2023 | 40.28 | 41.47 | 39.90 | 40.64 | 1,564,745 | +0.04(+0.10%) |
Mar 17, 2023 | 41.07 | 41.27 | 40.23 | 40.60 | 2,804,867 | -0.93(-2.24%) |
Mar 16, 2023 | 40.62 | 41.68 | 40.16 | 41.53 | 1,633,066 | +0.90(+2.22%) |
Mar 15, 2023 | 39.78 | 40.66 | 39.47 | 40.63 | 3,177,258 | +0.21(+0.52%) |
Mar 14, 2023 | 41.45 | 41.53 | 39.99 | 40.42 | 2,566,611 | +0.22(+0.55%) |
Mar 13, 2023 | 38.65 | 40.49 | 38.13 | 40.20 | 4,252,763 | +1.00(+2.55%) |
Mar 10, 2023 | 39.32 | 39.49 | 38.17 | 39.20 | 3,742,797 | -0.16(-0.41%) |
Mar 09, 2023 | 41.74 | 42.11 | 39.32 | 39.36 | 2,820,089 | -2.51(-5.99%) |
Mar 08, 2023 | 41.60 | 42.23 | 41.00 | 41.87 | 1,415,576 | +0.12(+0.29%) |
Mar 07, 2023 | 42.34 | 43.06 | 41.42 | 41.75 | 2,206,879 | -0.68(-1.60%) |
Mar 06, 2023 | 43.08 | 43.79 | 42.41 | 42.43 | 1,770,295 | -0.79(-1.83%) |
Mar 03, 2023 | 42.23 | 43.41 | 42.02 | 43.22 | 2,176,945 | +1.07(+2.54%) |
Mar 02, 2023 | 40.78 | 42.27 | 40.66 | 42.15 | 1,872,396 | +0.67(+1.62%) |
Mar 01, 2023 | 41.97 | 42.75 | 41.26 | 41.48 | 2,353,201 | -0.52(-1.24%) |
Feb 28, 2023 | 41.93 | 42.63 | 41.82 | 42.00 | 3,617,871 | +0.01(+0.02%) |
Feb 27, 2023 | 42.55 | 42.78 | 41.64 | 41.99 | 2,731,051 | +0.88(+2.14%) |
Feb 24, 2023 | 41.02 | 41.59 | 40.32 | 41.11 | 3,011,218 | -1.12(-2.65%) |
Feb 23, 2023 | 42.80 | 42.80 | 41.52 | 42.23 | 3,835,091 | -0.26(-0.61%) |
Feb 22, 2023 | 43.60 | 44.74 | 42.20 | 42.49 | 3,756,219 | -1.06(-2.43%) |
Feb 21, 2023 | 44.88 | 46.10 | 43.41 | 43.55 | 5,439,848 | -2.34(-5.10%) |
Feb 17, 2023 | 46.96 | 47.77 | 44.94 | 45.89 | 4,501,627 | -2.01(-4.20%) |
Feb 16, 2023 | 47.39 | 49.32 | 45.03 | 47.90 | 7,026,594 | +0.41(+0.86%) |
Feb 15, 2023 | 45.12 | 47.56 | 44.70 | 47.49 | 9,280,376 | +1.95(+4.28%) |
Feb 14, 2023 | 44.04 | 45.69 | 43.65 | 45.54 | 3,759,669 | +0.71(+1.58%) |
Feb 13, 2023 | 44.95 | 45.34 | 44.04 | 44.83 | 3,719,841 | +1.83(+4.26%) |
Feb 10, 2023 | 42.83 | 43.41 | 42.40 | 43.00 | 1,958,850 | -0.36(-0.83%) |
Feb 09, 2023 | 45.10 | 45.69 | 43.34 | 43.36 | 2,023,893 | -1.08(-2.43%) |
Feb 08, 2023 | 46.05 | 46.37 | 44.42 | 44.44 | 2,327,032 | -1.92(-4.14%) |
Feb 07, 2023 | 44.95 | 46.49 | 44.33 | 46.36 | 2,550,592 | +1.54(+3.44%) |
Feb 06, 2023 | 45.55 | 46.09 | 44.76 | 44.82 | 2,924,364 | -1.33(-2.88%) |
Feb 03, 2023 | 45.50 | 47.54 | 45.32 | 46.15 | 2,905,116 | -1.00(-2.12%) |
Feb 02, 2023 | 45.86 | 48.08 | 44.75 | 47.15 | 5,892,067 | +2.17(+4.82%) |