Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.51 | 48.66 | 47.99 | 48.06 | 3,710,849 | +0.98(+2.09%) |
Feb 28, 2024 | 47.00 | 47.28 | 46.83 | 47.08 | 5,168,226 | -0.18(-0.37%) |
Feb 27, 2024 | 48.08 | 48.15 | 47.21 | 47.25 | 2,294,159 | -0.67(-1.39%) |
Feb 26, 2024 | 48.04 | 48.20 | 47.61 | 47.92 | 2,172,028 | -0.74(-1.51%) |
Feb 23, 2024 | 47.30 | 48.86 | 47.21 | 48.66 | 4,377,273 | +1.44(+3.05%) |
Feb 22, 2024 | 47.38 | 47.86 | 47.20 | 47.21 | 3,512,699 | -0.59(-1.23%) |
Feb 21, 2024 | 47.78 | 47.84 | 47.15 | 47.80 | 3,285,654 | +0.14(+0.29%) |
Feb 20, 2024 | 47.16 | 47.73 | 47.06 | 47.67 | 3,805,525 | +0.80(+1.72%) |
Feb 16, 2024 | 46.38 | 47.45 | 45.71 | 46.86 | 4,688,284 | +1.14(+2.49%) |
Feb 15, 2024 | 45.02 | 46.04 | 44.85 | 45.72 | 3,890,537 | +1.31(+2.96%) |
Feb 14, 2024 | 44.17 | 44.42 | 43.50 | 44.41 | 4,113,549 | +0.31(+0.71%) |
Feb 13, 2024 | 45.04 | 45.05 | 43.70 | 44.10 | 3,740,093 | -1.89(-4.11%) |
Feb 12, 2024 | 45.64 | 46.26 | 45.52 | 45.99 | 2,834,100 | +0.28(+0.62%) |
Feb 09, 2024 | 46.40 | 46.57 | 45.11 | 45.70 | 3,714,709 | -0.54(-1.17%) |
Feb 08, 2024 | 46.13 | 46.49 | 45.90 | 46.24 | 2,673,337 | -0.32(-0.69%) |
Feb 07, 2024 | 46.72 | 46.95 | 46.36 | 46.57 | 2,197,043 | -0.28(-0.61%) |
Feb 06, 2024 | 46.80 | 47.22 | 46.40 | 46.85 | 2,060,361 | +0.30(+0.65%) |
Feb 05, 2024 | 46.81 | 47.06 | 46.40 | 46.55 | 4,394,807 | -1.12(-2.34%) |
Feb 02, 2024 | 48.35 | 48.61 | 46.88 | 47.67 | 3,333,458 | -1.95(-3.93%) |
Feb 01, 2024 | 48.67 | 50.07 | 48.52 | 49.62 | 2,465,880 | +1.42(+2.95%) |
Jan 31, 2024 | 48.70 | 49.55 | 48.03 | 48.20 | 2,296,392 | -0.33(-0.69%) |
Jan 30, 2024 | 49.23 | 49.37 | 48.25 | 48.53 | 1,659,779 | -0.41(-0.84%) |
Jan 29, 2024 | 48.85 | 48.87 | 47.95 | 48.94 | 2,183,429 | +0.53(+1.09%) |
Jan 26, 2024 | 49.04 | 49.20 | 48.38 | 48.41 | 2,243,281 | -0.38(-0.78%) |
Jan 25, 2024 | 48.41 | 49.16 | 48.26 | 48.79 | 2,299,415 | +0.80(+1.68%) |
Jan 24, 2024 | 50.44 | 50.62 | 47.97 | 47.99 | 3,587,730 | -1.49(-3.01%) |
Jan 23, 2024 | 48.81 | 49.55 | 48.50 | 49.48 | 2,462,860 | +1.09(+2.25%) |
Jan 22, 2024 | 47.89 | 48.43 | 47.55 | 48.39 | 1,891,754 | +0.02(+0.04%) |
Jan 19, 2024 | 48.32 | 48.76 | 47.92 | 48.37 | 2,771,676 | +0.19(+0.39%) |
Jan 18, 2024 | 48.21 | 48.30 | 47.77 | 48.19 | 2,429,309 | +0.17(+0.35%) |
Jan 17, 2024 | 48.43 | 48.79 | 47.72 | 48.02 | 4,075,436 | -1.20(-2.43%) |
Jan 16, 2024 | 50.70 | 50.73 | 49.11 | 49.21 | 4,515,692 | -2.32(-4.51%) |
Jan 12, 2024 | 51.88 | 52.71 | 51.30 | 51.54 | 2,543,462 | +0.92(+1.82%) |
Jan 11, 2024 | 51.13 | 51.47 | 49.92 | 50.62 | 2,557,706 | -0.42(-0.83%) |
Jan 10, 2024 | 50.62 | 51.05 | 50.17 | 51.04 | 3,122,085 | +0.48(+0.95%) |
Jan 09, 2024 | 51.57 | 51.57 | 50.50 | 50.56 | 2,025,754 | -0.87(-1.70%) |
Jan 08, 2024 | 50.88 | 51.70 | 50.70 | 51.43 | 1,636,249 | -0.17(-0.32%) |
Jan 05, 2024 | 51.39 | 52.66 | 51.15 | 51.60 | 2,302,957 | +0.05(+0.10%) |
Jan 04, 2024 | 51.49 | 51.82 | 50.94 | 51.55 | 3,521,734 | +0.02(+0.04%) |
Jan 03, 2024 | 51.71 | 52.00 | 51.16 | 51.53 | 3,147,662 | -1.46(-2.76%) |
Jan 02, 2024 | 53.51 | 54.02 | 52.86 | 52.99 | 2,361,414 | -0.78(-1.46%) |
Dec 29, 2023 | 53.71 | 54.02 | 53.08 | 53.77 | 1,849,545 | -0.13(-0.24%) |
Dec 28, 2023 | 54.65 | 55.03 | 53.83 | 53.90 | 2,082,378 | -1.04(-1.89%) |
Dec 27, 2023 | 54.34 | 55.19 | 54.31 | 54.94 | 2,221,441 | +0.59(+1.08%) |
Dec 26, 2023 | 54.41 | 54.68 | 53.99 | 54.35 | 1,425,232 | +0.14(+0.25%) |
Dec 22, 2023 | 54.79 | 55.32 | 54.15 | 54.21 | 2,640,158 | +0.66(+1.23%) |
Dec 21, 2023 | 53.97 | 54.29 | 53.27 | 53.56 | 1,851,346 | +0.55(+1.04%) |
Dec 20, 2023 | 54.35 | 54.49 | 53.00 | 53.01 | 2,297,974 | -1.34(-2.47%) |
Dec 19, 2023 | 53.63 | 54.86 | 53.48 | 54.35 | 2,587,780 | +0.95(+1.78%) |
Dec 18, 2023 | 53.21 | 53.53 | 52.65 | 53.40 | 2,615,350 | +0.45(+0.85%) |
Dec 15, 2023 | 53.27 | 53.52 | 52.88 | 52.95 | 4,915,578 | -0.51(-0.95%) |
Dec 14, 2023 | 53.20 | 54.73 | 53.04 | 53.46 | 4,195,238 | +0.95(+1.81%) |
Dec 13, 2023 | 49.40 | 52.56 | 49.04 | 52.51 | 4,152,023 | +3.20(+6.48%) |
Dec 12, 2023 | 50.23 | 50.28 | 49.10 | 49.31 | 2,390,921 | -0.84(-1.68%) |
Dec 11, 2023 | 49.60 | 50.26 | 48.98 | 50.16 | 2,705,827 | -0.08(-0.16%) |
Dec 08, 2023 | 50.50 | 51.26 | 49.96 | 50.23 | 3,154,873 | -1.25(-2.42%) |
Dec 07, 2023 | 52.20 | 52.20 | 51.30 | 51.48 | 2,121,114 | -0.41(-0.79%) |
Dec 06, 2023 | 52.17 | 52.63 | 51.70 | 51.89 | 2,020,538 | +0.03(+0.06%) |
Dec 05, 2023 | 52.06 | 52.30 | 51.33 | 51.86 | 3,120,475 | -0.60(-1.14%) |
Dec 04, 2023 | 52.45 | 52.83 | 51.91 | 52.46 | 4,263,212 | -0.86(-1.62%) |
Dec 01, 2023 | 52.62 | 53.63 | 52.39 | 53.32 | 4,607,436 | +0.68(+1.28%) |
Nov 30, 2023 | 51.67 | 52.70 | 51.14 | 52.65 | 5,477,611 | +1.21(+2.34%) |
Nov 29, 2023 | 51.71 | 51.71 | 50.71 | 51.44 | 3,613,337 | +0.00(+0.00%) |
Nov 28, 2023 | 49.26 | 51.45 | 49.26 | 51.44 | 5,550,674 | +2.52(+5.16%) |
Nov 27, 2023 | 48.70 | 49.09 | 48.32 | 48.92 | 3,336,096 | +0.93(+1.95%) |
Nov 24, 2023 | 47.82 | 48.30 | 47.75 | 47.98 | 1,183,394 | +0.23(+0.48%) |
Nov 22, 2023 | 47.91 | 48.15 | 47.43 | 47.75 | 2,311,173 | +0.05(+0.10%) |
Nov 21, 2023 | 47.66 | 48.50 | 47.52 | 47.70 | 2,750,332 | +0.91(+1.93%) |
Nov 20, 2023 | 46.13 | 47.00 | 46.12 | 46.80 | 1,625,338 | +0.20(+0.43%) |
Nov 17, 2023 | 47.38 | 47.47 | 46.50 | 46.60 | 1,710,784 | -0.32(-0.68%) |
Nov 16, 2023 | 46.42 | 47.66 | 46.31 | 46.91 | 2,565,625 | +0.87(+1.88%) |
Nov 15, 2023 | 46.19 | 46.65 | 45.79 | 46.05 | 1,656,446 | -0.40(-0.87%) |
Nov 14, 2023 | 45.95 | 46.62 | 45.68 | 46.45 | 2,201,986 | +1.50(+3.34%) |
Nov 13, 2023 | 45.07 | 45.64 | 44.78 | 44.95 | 1,720,876 | -0.38(-0.83%) |
Nov 10, 2023 | 45.17 | 45.39 | 44.86 | 45.32 | 1,964,855 | -0.24(-0.53%) |
Nov 09, 2023 | 45.35 | 46.42 | 44.81 | 45.56 | 2,260,414 | +0.38(+0.83%) |
Nov 08, 2023 | 46.00 | 46.39 | 44.97 | 45.19 | 3,388,355 | -1.20(-2.59%) |
Nov 07, 2023 | 46.64 | 46.83 | 45.58 | 46.39 | 2,983,310 | -0.95(-2.01%) |
Nov 06, 2023 | 47.19 | 47.81 | 47.19 | 47.35 | 2,017,642 | -0.29(-0.61%) |
Nov 03, 2023 | 46.67 | 47.91 | 46.45 | 47.64 | 3,617,853 | +1.80(+3.93%) |
Nov 02, 2023 | 45.92 | 45.94 | 45.18 | 45.83 | 2,825,263 | +0.56(+1.23%) |
Nov 01, 2023 | 45.41 | 45.81 | 44.71 | 45.28 | 2,732,183 | +0.10(+0.21%) |
Oct 31, 2023 | 45.66 | 46.00 | 44.66 | 45.18 | 3,730,243 | -0.68(-1.49%) |
Oct 30, 2023 | 46.99 | 47.34 | 45.64 | 45.86 | 3,473,424 | -1.13(-2.40%) |
Oct 27, 2023 | 45.84 | 47.04 | 45.30 | 46.99 | 3,767,957 | +1.34(+2.93%) |
Oct 26, 2023 | 46.97 | 47.17 | 44.76 | 45.65 | 5,034,734 | -1.36(-2.89%) |
Oct 25, 2023 | 47.48 | 48.28 | 47.00 | 47.01 | 3,267,679 | -0.61(-1.27%) |
Oct 24, 2023 | 47.09 | 47.87 | 46.98 | 47.62 | 1,609,162 | +0.05(+0.10%) |
Oct 23, 2023 | 47.50 | 48.08 | 46.42 | 47.57 | 3,168,102 | -0.39(-0.82%) |
Oct 20, 2023 | 47.92 | 48.81 | 47.87 | 47.96 | 4,669,549 | +0.17(+0.36%) |
Oct 19, 2023 | 47.42 | 48.02 | 47.02 | 47.79 | 2,895,561 | +0.33(+0.69%) |
Oct 18, 2023 | 48.27 | 48.59 | 47.31 | 47.46 | 2,841,201 | -0.04(-0.08%) |
Oct 17, 2023 | 46.42 | 47.57 | 46.33 | 47.50 | 2,584,537 | +1.09(+2.34%) |
Oct 16, 2023 | 46.52 | 46.86 | 46.15 | 46.41 | 1,777,021 | -0.39(-0.84%) |
Oct 13, 2023 | 46.53 | 47.13 | 45.87 | 46.81 | 3,663,744 | +1.79(+3.98%) |
Oct 12, 2023 | 45.80 | 45.99 | 44.86 | 45.02 | 1,741,511 | -0.78(-1.70%) |
Oct 11, 2023 | 45.56 | 45.89 | 45.04 | 45.80 | 2,639,585 | +0.77(+1.71%) |
Oct 10, 2023 | 44.63 | 45.10 | 44.14 | 45.03 | 2,093,251 | +0.39(+0.88%) |
Oct 09, 2023 | 44.22 | 44.78 | 44.03 | 44.63 | 2,966,801 | +1.19(+2.75%) |
Oct 06, 2023 | 43.01 | 43.68 | 42.59 | 43.44 | 2,790,214 | +0.71(+1.67%) |
Oct 05, 2023 | 41.76 | 42.73 | 41.69 | 42.72 | 1,847,617 | +0.93(+2.24%) |
Oct 04, 2023 | 42.72 | 42.76 | 41.63 | 41.79 | 3,815,790 | -0.83(-1.94%) |
Oct 03, 2023 | 42.04 | 42.81 | 41.65 | 42.62 | 3,863,430 | +0.44(+1.05%) |
Oct 02, 2023 | 42.95 | 43.01 | 41.86 | 42.17 | 2,992,543 | -1.60(-3.65%) |
Sep 29, 2023 | 44.59 | 44.74 | 43.35 | 43.77 | 2,437,717 | -0.13(-0.31%) |
Sep 28, 2023 | 43.64 | 43.96 | 43.27 | 43.91 | 2,543,694 | +0.39(+0.91%) |
Sep 27, 2023 | 45.07 | 45.07 | 43.06 | 43.51 | 3,851,855 | -1.76(-3.89%) |
Sep 26, 2023 | 46.40 | 46.58 | 45.27 | 45.28 | 2,993,115 | -1.51(-3.23%) |
Sep 25, 2023 | 47.07 | 46.84 | 46.48 | 46.79 | 2,012,208 | -0.45(-0.96%) |
Sep 22, 2023 | 47.79 | 48.06 | 46.99 | 47.24 | 1,911,081 | -0.03(-0.06%) |
Sep 21, 2023 | 47.34 | 47.73 | 47.05 | 47.27 | 2,913,220 | -1.12(-2.31%) |
Sep 20, 2023 | 47.72 | 48.96 | 47.63 | 48.39 | 2,520,807 | +0.91(+1.91%) |
Sep 19, 2023 | 48.07 | 48.15 | 47.13 | 47.48 | 2,909,671 | -0.47(-0.98%) |
Sep 18, 2023 | 47.32 | 48.03 | 47.13 | 47.95 | 1,957,490 | +0.68(+1.45%) |
Sep 15, 2023 | 46.72 | 47.45 | 46.60 | 47.27 | 4,589,582 | +0.95(+2.06%) |
Sep 14, 2023 | 45.56 | 46.66 | 45.56 | 46.32 | 1,850,959 | +0.72(+1.58%) |
Sep 13, 2023 | 46.24 | 46.37 | 45.52 | 45.59 | 1,617,435 | -0.57(-1.23%) |
Sep 12, 2023 | 45.83 | 46.49 | 45.66 | 46.16 | 1,978,070 | -0.11(-0.23%) |
Sep 11, 2023 | 46.22 | 46.45 | 45.82 | 46.27 | 1,414,930 | +0.65(+1.41%) |
Sep 08, 2023 | 45.48 | 46.20 | 45.37 | 45.62 | 1,517,772 | +0.21(+0.47%) |
Sep 07, 2023 | 45.19 | 45.69 | 45.06 | 45.41 | 2,026,947 | +0.10(+0.21%) |
Sep 06, 2023 | 45.37 | 45.77 | 44.92 | 45.31 | 2,638,975 | -0.21(-0.47%) |
Sep 05, 2023 | 45.84 | 46.53 | 45.11 | 45.53 | 3,310,815 | -0.83(-1.79%) |
Sep 01, 2023 | 47.33 | 47.39 | 46.34 | 46.35 | 1,355,987 | -0.37(-0.78%) |
Aug 31, 2023 | 46.92 | 47.27 | 46.21 | 46.72 | 2,107,326 | +0.30(+0.65%) |
Aug 30, 2023 | 46.76 | 47.09 | 46.27 | 46.42 | 1,884,840 | +0.08(+0.16%) |
Aug 29, 2023 | 45.44 | 46.47 | 45.43 | 46.34 | 2,162,523 | +0.65(+1.43%) |
Aug 28, 2023 | 45.01 | 45.84 | 44.87 | 45.69 | 1,760,570 | +1.00(+2.24%) |
Aug 25, 2023 | 45.19 | 45.64 | 44.19 | 44.69 | 2,116,959 | -0.50(-1.11%) |
Aug 24, 2023 | 44.86 | 45.49 | 44.58 | 45.19 | 1,894,648 | -0.06(-0.13%) |
Aug 23, 2023 | 44.58 | 45.67 | 44.47 | 45.25 | 2,107,689 | +1.03(+2.33%) |
Aug 22, 2023 | 44.29 | 44.31 | 43.86 | 44.22 | 1,702,977 | +0.22(+0.49%) |
Aug 21, 2023 | 43.91 | 44.11 | 43.30 | 44.00 | 1,529,317 | +0.34(+0.78%) |
Aug 18, 2023 | 43.74 | 43.85 | 43.27 | 43.66 | 1,895,377 | -0.24(-0.54%) |
Aug 17, 2023 | 43.57 | 43.92 | 43.35 | 43.90 | 2,646,073 | +0.51(+1.18%) |
Aug 16, 2023 | 44.02 | 44.32 | 43.25 | 43.39 | 2,680,211 | -0.90(-2.03%) |
Aug 15, 2023 | 45.27 | 45.39 | 44.16 | 44.28 | 2,745,499 | -1.17(-2.58%) |
Aug 14, 2023 | 45.75 | 45.97 | 45.35 | 45.46 | 1,759,822 | -0.88(-1.90%) |
Aug 11, 2023 | 45.51 | 46.40 | 45.46 | 46.33 | 1,262,886 | +0.60(+1.32%) |
Aug 10, 2023 | 46.24 | 46.48 | 45.52 | 45.73 | 1,649,376 | -0.02(-0.04%) |
Aug 09, 2023 | 45.80 | 45.96 | 45.30 | 45.75 | 1,387,271 | +0.22(+0.48%) |
Aug 08, 2023 | 45.20 | 45.65 | 44.96 | 45.53 | 2,194,516 | -0.26(-0.56%) |
Aug 07, 2023 | 45.87 | 45.98 | 45.40 | 45.79 | 1,272,562 | -0.09(-0.19%) |
Aug 04, 2023 | 46.11 | 46.73 | 45.78 | 45.87 | 2,441,196 | +0.20(+0.43%) |
Aug 03, 2023 | 45.96 | 46.27 | 45.29 | 45.67 | 2,807,804 | -0.26(-0.56%) |
Aug 02, 2023 | 47.75 | 47.77 | 45.86 | 45.93 | 3,614,105 | -1.88(-3.93%) |
Aug 01, 2023 | 48.62 | 48.88 | 47.79 | 47.81 | 2,195,074 | -1.70(-3.43%) |
Jul 31, 2023 | 48.92 | 49.74 | 48.76 | 49.51 | 1,936,754 | +1.03(+2.12%) |
Jul 28, 2023 | 48.18 | 48.74 | 47.93 | 48.48 | 1,939,840 | +0.69(+1.44%) |
Jul 27, 2023 | 49.78 | 49.78 | 47.71 | 47.79 | 3,116,219 | -1.53(-3.10%) |
Jul 26, 2023 | 49.28 | 49.49 | 48.80 | 49.32 | 2,223,778 | -0.09(-0.19%) |
Jul 25, 2023 | 49.12 | 49.70 | 48.79 | 49.41 | 1,949,377 | +0.49(+1.00%) |
Jul 24, 2023 | 49.12 | 49.38 | 48.65 | 48.92 | 1,644,418 | -0.28(-0.58%) |
Jul 21, 2023 | 48.78 | 49.27 | 48.54 | 49.21 | 1,912,934 | +0.16(+0.33%) |
Jul 20, 2023 | 50.46 | 50.54 | 49.04 | 49.05 | 2,564,003 | -1.56(-3.08%) |
Jul 19, 2023 | 50.79 | 51.22 | 50.42 | 50.60 | 1,737,800 | -0.26(-0.50%) |
Jul 18, 2023 | 50.16 | 51.30 | 49.93 | 50.86 | 2,245,282 | +1.14(+2.30%) |
Jul 17, 2023 | 49.26 | 50.05 | 49.09 | 49.72 | 1,209,035 | +0.03(+0.06%) |
Jul 14, 2023 | 49.94 | 50.24 | 49.38 | 49.69 | 1,857,682 | -0.34(-0.68%) |
Jul 13, 2023 | 50.02 | 50.35 | 49.90 | 50.03 | 2,230,026 | +0.26(+0.53%) |
Jul 12, 2023 | 47.80 | 50.05 | 47.80 | 49.76 | 3,321,622 | +2.60(+5.51%) |
Jul 11, 2023 | 46.94 | 47.42 | 46.68 | 47.17 | 1,805,790 | +0.44(+0.95%) |
Jul 10, 2023 | 45.63 | 46.85 | 45.48 | 46.72 | 2,348,079 | +1.01(+2.21%) |
Jul 07, 2023 | 45.84 | 46.49 | 45.67 | 45.71 | 2,656,413 | +0.17(+0.37%) |
Jul 06, 2023 | 46.27 | 46.35 | 45.36 | 45.54 | 2,462,742 | -1.04(-2.23%) |
Jul 05, 2023 | 47.52 | 47.70 | 46.56 | 46.58 | 2,454,028 | -1.14(-2.40%) |
Jul 03, 2023 | 47.21 | 47.82 | 46.96 | 47.72 | 1,273,198 | +0.51(+1.08%) |
Jun 30, 2023 | 46.66 | 47.22 | 46.44 | 47.21 | 2,253,021 | +0.71(+1.52%) |
Jun 29, 2023 | 45.34 | 46.52 | 45.19 | 46.50 | 2,223,504 | +0.71(+1.55%) |
Jun 28, 2023 | 45.86 | 45.98 | 45.50 | 45.80 | 1,855,276 | -0.50(-1.08%) |
Jun 27, 2023 | 46.59 | 46.78 | 45.53 | 46.30 | 1,862,033 | -0.17(-0.37%) |
Jun 26, 2023 | 46.66 | 46.87 | 45.87 | 46.47 | 2,293,615 | +0.08(+0.16%) |
Jun 23, 2023 | 46.81 | 46.98 | 46.09 | 46.39 | 1,835,930 | +0.02(+0.04%) |
Jun 22, 2023 | 45.81 | 46.40 | 45.62 | 46.37 | 2,496,345 | -0.07(-0.14%) |
Jun 21, 2023 | 45.91 | 46.63 | 45.21 | 46.44 | 2,107,566 | +0.41(+0.88%) |
Jun 20, 2023 | 47.42 | 47.57 | 46.03 | 46.03 | 3,292,505 | -2.14(-4.45%) |
Jun 16, 2023 | 47.95 | 48.56 | 47.45 | 48.18 | 3,322,792 | +0.55(+1.15%) |
Jun 15, 2023 | 47.22 | 47.80 | 46.86 | 47.63 | 2,542,894 | +0.26(+0.56%) |
Jun 14, 2023 | 48.01 | 48.16 | 46.90 | 47.36 | 2,080,629 | +0.08(+0.16%) |
Jun 13, 2023 | 48.52 | 48.70 | 47.14 | 47.29 | 2,378,991 | -0.77(-1.61%) |
Jun 12, 2023 | 47.96 | 48.19 | 47.49 | 48.06 | 1,963,876 | -0.08(-0.18%) |
Jun 09, 2023 | 48.44 | 48.67 | 47.93 | 48.15 | 1,995,349 | -0.55(-1.13%) |
Jun 08, 2023 | 48.60 | 49.20 | 48.37 | 48.70 | 2,818,735 | +0.76(+1.58%) |
Jun 07, 2023 | 49.44 | 49.78 | 47.83 | 47.94 | 3,197,481 | -1.20(-2.44%) |
Jun 06, 2023 | 49.07 | 49.25 | 48.61 | 49.14 | 1,941,284 | -0.07(-0.13%) |
Jun 05, 2023 | 48.77 | 49.45 | 48.74 | 49.21 | 1,871,181 | +0.13(+0.27%) |
Jun 02, 2023 | 49.49 | 50.01 | 48.61 | 49.07 | 2,628,538 | -0.38(-0.76%) |
Jun 01, 2023 | 48.10 | 49.75 | 48.04 | 49.45 | 3,364,689 | +1.48(+3.09%) |
May 31, 2023 | 47.14 | 48.64 | 47.12 | 47.97 | 6,646,865 | +1.38(+2.96%) |
May 30, 2023 | 47.41 | 47.56 | 46.16 | 46.59 | 7,038,195 | -0.70(-1.47%) |
May 26, 2023 | 48.07 | 48.29 | 47.19 | 47.28 | 2,190,739 | -0.09(-0.20%) |
May 25, 2023 | 47.92 | 48.04 | 47.17 | 47.38 | 2,376,740 | -0.84(-1.75%) |
May 24, 2023 | 49.65 | 49.80 | 48.18 | 48.22 | 2,642,222 | -1.30(-2.62%) |
May 23, 2023 | 49.22 | 49.94 | 49.06 | 49.52 | 2,092,851 | -0.05(-0.09%) |
May 22, 2023 | 49.96 | 50.22 | 49.56 | 49.57 | 1,467,358 | -0.52(-1.04%) |
May 19, 2023 | 49.86 | 50.65 | 49.21 | 50.08 | 2,744,672 | +0.27(+0.54%) |
May 18, 2023 | 50.17 | 50.26 | 49.24 | 49.82 | 3,113,381 | -1.27(-2.49%) |
May 17, 2023 | 51.79 | 51.86 | 50.73 | 51.09 | 2,903,092 | -0.70(-1.36%) |
May 16, 2023 | 52.99 | 53.38 | 51.55 | 51.79 | 2,335,717 | -1.35(-2.55%) |
May 15, 2023 | 52.91 | 53.46 | 52.77 | 53.14 | 1,755,264 | +0.54(+1.02%) |
May 12, 2023 | 52.45 | 52.89 | 52.07 | 52.61 | 2,265,455 | -0.03(-0.05%) |
May 11, 2023 | 54.12 | 54.65 | 52.55 | 52.63 | 3,271,164 | -2.29(-4.17%) |
May 10, 2023 | 55.74 | 55.79 | 54.46 | 54.92 | 2,024,720 | -0.65(-1.17%) |
May 09, 2023 | 54.93 | 55.70 | 54.77 | 55.57 | 1,935,850 | +0.54(+0.98%) |
May 08, 2023 | 55.66 | 55.80 | 54.81 | 55.03 | 1,882,511 | -0.41(-0.74%) |
May 05, 2023 | 54.71 | 56.22 | 54.39 | 55.44 | 3,264,123 | -0.55(-0.98%) |
May 04, 2023 | 54.26 | 56.68 | 54.26 | 55.99 | 6,358,639 | +2.17(+4.03%) |
May 03, 2023 | 53.99 | 54.30 | 53.34 | 53.82 | 2,839,650 | -0.06(-0.12%) |
May 02, 2023 | 51.84 | 53.90 | 51.63 | 53.88 | 3,701,289 | +2.05(+3.95%) |
May 01, 2023 | 53.44 | 53.58 | 51.83 | 51.84 | 2,129,045 | -0.75(-1.43%) |
Apr 28, 2023 | 52.84 | 54.63 | 52.56 | 52.59 | 3,701,804 | +0.13(+0.25%) |
Apr 27, 2023 | 51.53 | 52.49 | 51.26 | 52.46 | 2,153,563 | +0.65(+1.25%) |
Apr 26, 2023 | 52.77 | 52.95 | 51.77 | 51.81 | 2,020,973 | -0.40(-0.76%) |
Apr 25, 2023 | 51.82 | 52.42 | 51.41 | 52.21 | 2,470,399 | +0.16(+0.30%) |
Apr 24, 2023 | 52.16 | 52.22 | 51.59 | 52.05 | 2,173,229 | -0.11(-0.21%) |
Apr 21, 2023 | 52.47 | 52.76 | 51.56 | 52.16 | 2,457,117 | -0.44(-0.83%) |
Apr 20, 2023 | 52.71 | 53.25 | 52.40 | 52.60 | 2,225,264 | +0.38(+0.73%) |
Apr 19, 2023 | 52.16 | 52.79 | 51.85 | 52.22 | 2,416,642 | -0.87(-1.64%) |
Apr 18, 2023 | 53.48 | 54.50 | 53.05 | 53.09 | 2,555,033 | -0.20(-0.38%) |
Apr 17, 2023 | 53.69 | 53.76 | 52.74 | 53.29 | 2,597,342 | -0.81(-1.49%) |
Apr 14, 2023 | 54.00 | 54.54 | 53.01 | 54.10 | 3,572,674 | -0.85(-1.55%) |
Apr 13, 2023 | 54.22 | 55.18 | 53.86 | 54.95 | 4,769,261 | +1.45(+2.70%) |
Apr 12, 2023 | 53.69 | 53.96 | 52.74 | 53.50 | 3,739,004 | +0.86(+1.64%) |
Apr 11, 2023 | 52.21 | 53.55 | 52.16 | 52.64 | 3,329,897 | +0.55(+1.05%) |
Apr 10, 2023 | 51.59 | 52.21 | 51.06 | 52.10 | 2,716,393 | -0.32(-0.60%) |
Apr 06, 2023 | 51.44 | 52.48 | 51.21 | 52.41 | 2,775,709 | +0.57(+1.11%) |
Apr 05, 2023 | 51.69 | 52.23 | 51.01 | 51.84 | 4,564,146 | +0.50(+0.98%) |
Apr 04, 2023 | 48.72 | 51.48 | 48.54 | 51.34 | 6,754,387 | +2.64(+5.43%) |
Apr 03, 2023 | 47.47 | 49.13 | 47.06 | 48.69 | 5,799,971 | +1.45(+3.06%) |
Mar 31, 2023 | 47.66 | 47.92 | 47.00 | 47.25 | 3,985,482 | -0.39(-0.82%) |
Mar 30, 2023 | 48.25 | 48.46 | 47.39 | 47.64 | 3,717,750 | -0.30(-0.62%) |
Mar 29, 2023 | 47.96 | 48.45 | 47.58 | 47.93 | 2,575,926 | -0.49(-1.01%) |
Mar 28, 2023 | 48.08 | 48.45 | 47.41 | 48.42 | 1,953,473 | +0.67(+1.40%) |
Mar 27, 2023 | 46.86 | 47.88 | 46.61 | 47.76 | 2,084,229 | -0.15(-0.31%) |
Mar 24, 2023 | 47.70 | 48.29 | 47.00 | 47.91 | 3,414,213 | +0.51(+1.08%) |
Mar 23, 2023 | 47.03 | 47.97 | 46.73 | 47.40 | 3,494,682 | +0.81(+1.73%) |
Mar 22, 2023 | 46.10 | 47.29 | 45.93 | 46.59 | 3,894,841 | +0.73(+1.60%) |
Mar 21, 2023 | 46.28 | 46.39 | 45.42 | 45.86 | 3,351,331 | -1.30(-2.75%) |
Mar 20, 2023 | 47.72 | 47.95 | 46.85 | 47.16 | 4,293,418 | +0.03(+0.06%) |
Mar 17, 2023 | 45.23 | 47.48 | 44.95 | 47.13 | 10,177,816 | +2.48(+5.54%) |
Mar 16, 2023 | 44.73 | 44.79 | 43.70 | 44.65 | 3,402,849 | +0.00(+0.00%) |
Mar 15, 2023 | 45.10 | 45.33 | 43.95 | 44.65 | 5,952,045 | +0.29(+0.65%) |
Mar 14, 2023 | 44.38 | 44.68 | 43.83 | 44.36 | 3,036,932 | +0.11(+0.25%) |
Mar 13, 2023 | 43.98 | 44.81 | 43.67 | 44.25 | 5,647,108 | +2.15(+5.11%) |
Mar 10, 2023 | 42.49 | 43.57 | 41.89 | 42.10 | 3,542,265 | +0.43(+1.02%) |
Mar 09, 2023 | 41.99 | 42.33 | 41.45 | 41.68 | 2,516,176 | +0.18(+0.42%) |
Mar 08, 2023 | 42.32 | 42.62 | 41.24 | 41.50 | 3,063,330 | -0.66(-1.56%) |
Mar 07, 2023 | 43.35 | 43.49 | 42.08 | 42.16 | 2,933,066 | -1.71(-3.89%) |
Mar 06, 2023 | 43.77 | 44.23 | 43.66 | 43.86 | 2,256,989 | -0.37(-0.84%) |
Mar 03, 2023 | 44.06 | 44.28 | 43.73 | 44.24 | 2,512,150 | +0.56(+1.27%) |
Mar 02, 2023 | 43.03 | 43.69 | 42.95 | 43.68 | 2,411,045 | +0.20(+0.47%) |