Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.78 | 44.95 | 44.37 | 44.52 | 2,817,552 | -0.45(-1.00%) |
Jan 30, 2024 | 43.67 | 45.00 | 43.56 | 44.97 | 2,734,053 | +1.02(+2.32%) |
Jan 29, 2024 | 44.08 | 44.09 | 43.61 | 43.95 | 4,659,740 | -0.07(-0.16%) |
Jan 26, 2024 | 43.52 | 44.05 | 43.40 | 44.02 | 3,859,259 | +0.50(+1.15%) |
Jan 25, 2024 | 43.37 | 43.68 | 43.16 | 43.52 | 4,240,237 | +0.47(+1.09%) |
Jan 24, 2024 | 42.55 | 43.07 | 42.40 | 43.05 | 4,297,977 | +0.58(+1.37%) |
Jan 23, 2024 | 42.60 | 43.00 | 42.27 | 42.47 | 1,967,920 | -0.26(-0.61%) |
Jan 22, 2024 | 42.20 | 42.91 | 41.88 | 42.73 | 5,135,975 | +0.43(+1.02%) |
Jan 19, 2024 | 42.33 | 42.50 | 42.05 | 42.30 | 1,696,195 | -0.11(-0.26%) |
Jan 18, 2024 | 42.63 | 42.63 | 41.91 | 42.41 | 3,100,720 | -0.15(-0.35%) |
Jan 17, 2024 | 42.74 | 42.74 | 42.08 | 42.56 | 2,948,891 | -0.61(-1.41%) |
Jan 16, 2024 | 43.73 | 43.87 | 43.13 | 43.17 | 2,622,937 | -0.73(-1.66%) |
Jan 15, 2024 | 43.56 | 44.09 | 43.52 | 43.90 | 817,326 | -0.05(-0.11%) |
Jan 12, 2024 | 44.25 | 44.51 | 43.76 | 43.95 | 5,357,879 | +0.21(+0.48%) |
Jan 11, 2024 | 43.73 | 43.98 | 43.26 | 43.74 | 2,336,834 | +0.35(+0.81%) |
Jan 10, 2024 | 43.86 | 44.09 | 43.09 | 43.39 | 4,963,742 | -0.42(-0.96%) |
Jan 09, 2024 | 44.41 | 44.41 | 43.65 | 43.81 | 7,185,238 | -0.32(-0.73%) |
Jan 08, 2024 | 44.25 | 44.26 | 43.66 | 44.13 | 5,486,481 | -1.03(-2.28%) |
Jan 05, 2024 | 45.50 | 45.68 | 44.93 | 45.16 | 4,147,509 | +0.16(+0.36%) |
Jan 04, 2024 | 45.71 | 45.79 | 44.80 | 45.00 | 4,866,800 | -0.34(-0.75%) |
Jan 03, 2024 | 43.57 | 45.38 | 43.51 | 45.34 | 8,643,309 | +2.54(+5.93%) |
Jan 02, 2024 | 42.89 | 43.17 | 42.61 | 42.80 | 5,881,070 | +0.35(+0.82%) |
Dec 29, 2023 | 42.45 | 0 | +0.25(+0.59%) | |||
Dec 28, 2023 | 42.56 | 42.76 | 42.18 | 42.20 | 3,271,255 | -0.53(-1.24%) |
Dec 27, 2023 | 42.90 | 43.01 | 42.66 | 42.73 | 4,320,968 | +0.27(+0.64%) |
Dec 22, 2023 | 42.46 | 0 | +0.02(+0.05%) | |||
Dec 21, 2023 | 42.45 | 42.57 | 42.02 | 42.44 | 8,491,142 | -0.02(-0.05%) |
Dec 20, 2023 | 43.01 | 43.45 | 42.43 | 42.46 | 7,577,412 | -0.39(-0.91%) |
Dec 19, 2023 | 42.22 | 42.87 | 42.22 | 42.85 | 6,404,241 | +0.72(+1.71%) |
Dec 18, 2023 | 42.15 | 42.41 | 41.73 | 42.13 | 10,842,162 | +0.75(+1.81%) |
Dec 15, 2023 | 41.98 | 41.98 | 41.30 | 41.38 | 15,075,669 | -0.54(-1.29%) |
Dec 14, 2023 | 42.08 | 42.23 | 41.62 | 41.92 | 6,463,646 | +0.77(+1.87%) |
Dec 13, 2023 | 40.11 | 41.26 | 40.07 | 41.15 | 5,931,498 | +0.92(+2.29%) |
Dec 12, 2023 | 40.63 | 40.65 | 40.09 | 40.23 | 10,175,228 | -0.86(-2.09%) |
Dec 11, 2023 | 41.52 | 41.59 | 40.85 | 41.09 | 16,400,823 | -0.68(-1.63%) |
Dec 08, 2023 | 41.41 | 41.83 | 41.21 | 41.77 | 10,968,676 | +0.65(+1.58%) |
Dec 07, 2023 | 41.39 | 41.66 | 40.54 | 41.12 | 8,832,832 | -0.01(-0.02%) |
Dec 06, 2023 | 43.00 | 43.34 | 41.11 | 41.13 | 12,607,938 | -2.40(-5.51%) |
Dec 05, 2023 | 44.09 | 44.32 | 43.50 | 43.53 | 10,707,743 | -0.59(-1.34%) |
Dec 04, 2023 | 44.25 | 44.60 | 43.87 | 44.12 | 12,725,313 | -0.41(-0.92%) |
Dec 01, 2023 | 44.71 | 45.52 | 44.41 | 44.53 | 19,179,532 | -0.21(-0.47%) |
Nov 30, 2023 | 44.87 | 45.47 | 44.19 | 44.74 | 14,174,806 | -0.09(-0.20%) |
Nov 29, 2023 | 44.75 | 45.06 | 44.47 | 44.83 | 9,804,963 | +0.31(+0.70%) |
Nov 28, 2023 | 44.00 | 44.70 | 43.86 | 44.52 | 12,048,649 | +0.58(+1.32%) |
Nov 27, 2023 | 44.78 | 44.78 | 43.76 | 43.94 | 17,017,848 | -0.71(-1.59%) |
Nov 24, 2023 | 44.72 | 44.98 | 44.41 | 44.65 | 16,364,464 | -0.05(-0.11%) |
Nov 23, 2023 | 44.79 | 45.07 | 44.58 | 44.70 | 952,538 | -0.35(-0.78%) |
Nov 22, 2023 | 44.50 | 45.07 | 43.95 | 45.05 | 13,926,464 | -0.37(-0.81%) |
Nov 21, 2023 | 45.74 | 45.98 | 45.17 | 45.42 | 8,005,443 | -0.52(-1.13%) |
Nov 20, 2023 | 46.74 | 46.74 | 45.87 | 45.94 | 12,743,908 | -0.39(-0.84%) |
Nov 17, 2023 | 44.96 | 46.50 | 44.82 | 46.33 | 11,906,040 | +1.76(+3.95%) |
Nov 16, 2023 | 45.11 | 45.32 | 43.99 | 44.57 | 14,144,361 | -1.06(-2.32%) |
Nov 15, 2023 | 45.80 | 46.27 | 45.60 | 45.63 | 6,587,932 | -0.36(-0.78%) |
Nov 14, 2023 | 46.70 | 46.74 | 45.76 | 45.99 | 5,309,800 | -0.54(-1.16%) |
Nov 13, 2023 | 45.98 | 46.61 | 45.68 | 46.53 | 4,981,115 | +0.75(+1.64%) |
Nov 10, 2023 | 45.60 | 45.88 | 45.17 | 45.78 | 5,589,064 | +0.89(+1.98%) |
Nov 09, 2023 | 44.53 | 45.63 | 43.87 | 44.89 | 4,381,603 | +1.60(+3.70%) |
Nov 08, 2023 | 43.79 | 44.25 | 42.94 | 43.29 | 9,978,905 | -0.81(-1.84%) |
Nov 07, 2023 | 45.50 | 45.51 | 43.99 | 44.10 | 9,240,054 | -1.92(-4.17%) |
Nov 06, 2023 | 46.46 | 46.79 | 46.00 | 46.02 | 6,509,459 | -0.09(-0.20%) |
Nov 03, 2023 | 46.67 | 46.90 | 45.90 | 46.11 | 8,496,703 | -0.84(-1.79%) |
Nov 02, 2023 | 45.66 | 47.07 | 45.27 | 46.95 | 5,784,860 | +1.59(+3.51%) |
Nov 01, 2023 | 45.20 | 45.65 | 44.89 | 45.36 | 9,752,343 | +0.45(+1.00%) |
Oct 31, 2023 | 45.26 | 45.26 | 44.47 | 44.91 | 4,652,872 | +0.04(+0.09%) |
Oct 30, 2023 | 45.18 | 45.53 | 44.39 | 44.87 | 3,368,315 | -0.19(-0.42%) |
Oct 27, 2023 | 45.36 | 45.43 | 44.37 | 45.06 | 5,275,857 | -0.11(-0.24%) |
Oct 26, 2023 | 45.44 | 45.67 | 44.91 | 45.17 | 5,403,393 | -0.63(-1.38%) |
Oct 25, 2023 | 45.26 | 45.83 | 44.75 | 45.80 | 2,648,470 | +0.65(+1.44%) |
Oct 24, 2023 | 45.89 | 45.98 | 45.14 | 45.15 | 3,114,910 | -0.73(-1.59%) |
Oct 23, 2023 | 46.06 | 46.44 | 45.52 | 45.88 | 7,263,536 | -0.62(-1.33%) |
Oct 20, 2023 | 47.26 | 47.28 | 46.43 | 46.50 | 3,947,080 | -0.79(-1.67%) |
Oct 19, 2023 | 47.11 | 47.55 | 46.80 | 47.29 | 3,854,448 | -0.04(-0.08%) |
Oct 18, 2023 | 47.00 | 47.36 | 46.69 | 47.33 | 3,544,860 | +0.45(+0.96%) |
Oct 17, 2023 | 46.69 | 47.17 | 46.46 | 46.88 | 5,179,203 | +0.19(+0.41%) |
Oct 16, 2023 | 47.00 | 47.00 | 46.10 | 46.69 | 2,437,243 | -0.05(-0.11%) |
Oct 13, 2023 | 46.96 | 47.22 | 46.49 | 46.74 | 3,337,099 | +0.35(+0.75%) |
Oct 12, 2023 | 46.40 | 46.41 | 45.87 | 46.39 | 3,328,368 | +0.51(+1.11%) |
Oct 11, 2023 | 45.62 | 46.16 | 45.17 | 45.88 | 7,237,402 | -0.18(-0.39%) |
Oct 10, 2023 | 45.85 | 46.19 | 45.43 | 46.06 | 6,597,931 | +2.03(+4.61%) |
Oct 06, 2023 | 44.03 | 0 | +0.20(+0.46%) | |||
Oct 05, 2023 | 43.41 | 44.66 | 43.36 | 43.83 | 3,754,828 | +0.05(+0.11%) |
Oct 04, 2023 | 45.18 | 45.37 | 43.46 | 43.78 | 6,629,201 | -2.20(-4.78%) |
Oct 03, 2023 | 45.61 | 45.99 | 45.23 | 45.98 | 6,305,596 | +0.18(+0.39%) |
Oct 02, 2023 | 46.94 | 46.94 | 45.52 | 45.80 | 4,802,832 | -0.91(-1.95%) |
Sep 29, 2023 | 47.63 | 47.64 | 46.60 | 46.71 | 4,276,118 | -0.81(-1.70%) |
Sep 28, 2023 | 47.28 | 47.76 | 46.89 | 47.52 | 8,336,523 | +0.08(+0.17%) |
Sep 27, 2023 | 46.78 | 47.49 | 46.67 | 47.44 | 7,890,156 | +1.26(+2.73%) |
Sep 26, 2023 | 45.82 | 46.29 | 45.71 | 46.18 | 8,673,616 | +0.12(+0.26%) |
Sep 25, 2023 | 45.77 | 46.09 | 45.86 | 46.06 | 5,988,072 | +0.39(+0.85%) |
Sep 22, 2023 | 46.52 | 46.88 | 45.33 | 45.67 | 5,177,844 | -0.44(-0.95%) |
Sep 21, 2023 | 46.72 | 46.74 | 45.96 | 46.11 | 6,773,624 | -0.34(-0.73%) |
Sep 20, 2023 | 46.45 | 47.17 | 46.17 | 46.45 | 4,028,600 | -0.37(-0.79%) |
Sep 19, 2023 | 47.44 | 47.55 | 46.56 | 46.82 | 4,724,688 | -0.24(-0.51%) |
Sep 18, 2023 | 47.36 | 47.49 | 46.87 | 47.06 | 12,159,525 | -0.40(-0.84%) |
Sep 15, 2023 | 46.96 | 47.55 | 46.65 | 47.46 | 13,847,371 | +0.50(+1.06%) |
Sep 14, 2023 | 47.25 | 47.28 | 46.92 | 46.96 | 11,160,337 | +0.34(+0.73%) |
Sep 13, 2023 | 47.08 | 47.12 | 46.47 | 46.62 | 6,039,409 | -0.36(-0.77%) |
Sep 12, 2023 | 46.31 | 47.02 | 46.13 | 46.98 | 14,006,459 | +1.16(+2.53%) |
Sep 11, 2023 | 46.98 | 47.16 | 45.72 | 45.82 | 12,288,970 | -1.02(-2.18%) |
Sep 08, 2023 | 46.87 | 47.08 | 46.52 | 46.84 | 8,186,783 | +0.08(+0.17%) |
Sep 07, 2023 | 46.75 | 47.14 | 46.62 | 46.76 | 14,438,853 | -0.22(-0.47%) |
Sep 06, 2023 | 46.75 | 47.09 | 46.62 | 46.98 | 12,303,475 | +0.14(+0.30%) |
Sep 05, 2023 | 46.67 | 47.28 | 46.55 | 46.84 | 15,662,415 | +0.39(+0.84%) |
Sep 01, 2023 | 46.45 | 0 | +0.68(+1.49%) | |||
Aug 31, 2023 | 46.00 | 46.17 | 45.62 | 45.77 | 23,416,638 | -0.55(-1.19%) |
Aug 30, 2023 | 46.19 | 46.55 | 46.10 | 46.32 | 7,042,814 | +0.31(+0.67%) |
Aug 29, 2023 | 45.32 | 46.09 | 45.11 | 46.01 | 7,762,777 | +0.81(+1.79%) |
Aug 28, 2023 | 45.41 | 45.52 | 44.92 | 45.20 | 13,013,513 | +0.43(+0.96%) |
Aug 25, 2023 | 44.67 | 44.96 | 44.12 | 44.77 | 5,051,289 | +0.56(+1.27%) |
Aug 24, 2023 | 44.20 | 44.56 | 43.95 | 44.21 | 4,577,661 | -0.19(-0.43%) |
Aug 23, 2023 | 44.18 | 44.54 | 43.70 | 44.40 | 6,905,901 | +0.26(+0.59%) |
Aug 22, 2023 | 44.33 | 44.71 | 44.07 | 44.14 | 4,471,462 | -0.20(-0.45%) |
Aug 21, 2023 | 45.16 | 45.38 | 44.11 | 44.34 | 12,419,766 | -0.50(-1.12%) |
Aug 18, 2023 | 43.88 | 45.14 | 43.72 | 44.84 | 20,559,178 | +0.66(+1.49%) |
Aug 17, 2023 | 43.64 | 44.46 | 43.60 | 44.18 | 10,529,429 | +1.08(+2.51%) |
Aug 16, 2023 | 41.93 | 43.25 | 41.88 | 43.10 | 8,948,288 | +1.19(+2.84%) |
Aug 15, 2023 | 42.03 | 42.90 | 41.66 | 41.91 | 14,138,129 | -0.49(-1.16%) |
Aug 14, 2023 | 42.42 | 42.49 | 41.89 | 42.40 | 19,558,752 | -0.26(-0.61%) |
Aug 11, 2023 | 42.42 | 42.89 | 42.34 | 42.66 | 9,391,350 | +0.25(+0.59%) |
Aug 10, 2023 | 42.65 | 42.96 | 42.11 | 42.41 | 12,930,878 | -0.19(-0.45%) |
Aug 09, 2023 | 42.00 | 42.87 | 41.95 | 42.60 | 10,236,919 | +0.87(+2.08%) |
Aug 08, 2023 | 40.74 | 41.74 | 40.43 | 41.73 | 15,452,066 | +0.65(+1.58%) |
Aug 04, 2023 | 41.08 | 0 | +0.58(+1.43%) | |||
Aug 03, 2023 | 40.47 | 40.85 | 40.01 | 40.50 | 8,280,155 | +0.25(+0.62%) |
Aug 02, 2023 | 41.00 | 41.02 | 40.04 | 40.25 | 10,949,607 | -0.95(-2.31%) |
Aug 01, 2023 | 41.06 | 41.21 | 40.64 | 41.20 | 10,809,666 | -0.06(-0.15%) |
Jul 31, 2023 | 41.00 | 41.59 | 40.98 | 41.26 | 9,768,194 | +0.52(+1.28%) |
Jul 28, 2023 | 39.86 | 40.78 | 39.52 | 40.74 | 6,454,551 | +0.96(+2.41%) |
Jul 27, 2023 | 40.28 | 40.62 | 39.71 | 39.78 | 4,739,656 | -0.36(-0.90%) |
Jul 26, 2023 | 39.65 | 40.15 | 39.30 | 40.14 | 8,609,730 | +0.16(+0.40%) |
Jul 25, 2023 | 39.85 | 40.11 | 39.50 | 39.98 | 2,776,046 | +0.18(+0.45%) |
Jul 24, 2023 | 39.18 | 40.22 | 39.05 | 39.80 | 6,470,961 | +0.85(+2.18%) |
Jul 21, 2023 | 38.52 | 38.96 | 38.35 | 38.95 | 7,017,030 | +0.60(+1.56%) |
Jul 20, 2023 | 38.58 | 38.67 | 37.98 | 38.35 | 4,838,316 | -0.02(-0.05%) |
Jul 19, 2023 | 38.75 | 38.83 | 38.19 | 38.37 | 4,101,542 | -0.16(-0.42%) |
Jul 18, 2023 | 38.04 | 38.81 | 37.95 | 38.53 | 6,186,327 | +0.64(+1.69%) |
Jul 17, 2023 | 38.14 | 38.33 | 37.86 | 37.89 | 7,168,983 | -0.36(-0.94%) |
Jul 14, 2023 | 39.06 | 39.08 | 38.24 | 38.25 | 5,210,676 | -0.81(-2.07%) |
Jul 13, 2023 | 38.80 | 39.22 | 38.28 | 39.06 | 5,437,672 | -0.10(-0.26%) |
Jul 12, 2023 | 39.40 | 39.67 | 38.95 | 39.16 | 4,553,843 | +0.16(+0.41%) |
Jul 11, 2023 | 39.07 | 39.24 | 38.84 | 39.00 | 5,644,951 | +0.17(+0.44%) |
Jul 10, 2023 | 38.90 | 39.17 | 38.65 | 38.83 | 5,459,707 | +0.01(+0.03%) |
Jul 07, 2023 | 37.78 | 38.98 | 37.73 | 38.82 | 5,954,846 | +0.82(+2.16%) |
Jul 06, 2023 | 38.71 | 38.72 | 37.77 | 38.00 | 5,946,354 | -1.08(-2.76%) |
Jul 05, 2023 | 39.55 | 39.56 | 38.99 | 39.08 | 3,616,725 | -0.28(-0.71%) |
Jul 04, 2023 | 39.10 | 39.45 | 38.98 | 39.36 | 1,597,638 | +0.50(+1.29%) |
Jun 30, 2023 | 38.86 | 0 | +0.23(+0.60%) | |||
Jun 29, 2023 | 38.65 | 38.73 | 38.31 | 38.63 | 2,831,797 | +0.16(+0.42%) |
Jun 28, 2023 | 38.14 | 38.48 | 37.76 | 38.47 | 5,533,912 | +0.47(+1.24%) |
Jun 27, 2023 | 37.95 | 38.06 | 37.56 | 38.00 | 8,148,674 | -0.19(-0.50%) |
Jun 26, 2023 | 37.42 | 38.34 | 37.37 | 38.19 | 13,385,134 | +0.68(+1.81%) |
Jun 23, 2023 | 37.46 | 37.72 | 37.09 | 37.51 | 6,486,221 | -0.40(-1.06%) |
Jun 22, 2023 | 38.38 | 38.46 | 37.89 | 37.91 | 7,477,220 | -1.09(-2.79%) |
Jun 21, 2023 | 38.37 | 39.13 | 38.33 | 39.00 | 12,722,722 | +0.49(+1.27%) |
Jun 20, 2023 | 39.52 | 39.60 | 38.47 | 38.51 | 10,910,315 | -1.18(-2.97%) |
Jun 19, 2023 | 39.62 | 39.75 | 39.51 | 39.69 | 1,507,904 | -0.06(-0.15%) |
Jun 16, 2023 | 39.93 | 40.19 | 39.66 | 39.75 | 19,346,540 | -0.24(-0.60%) |
Jun 15, 2023 | 39.87 | 40.49 | 39.83 | 39.99 | 13,797,725 | +0.26(+0.65%) |
Jun 14, 2023 | 40.32 | 40.67 | 39.58 | 39.73 | 14,096,345 | -0.26(-0.65%) |
Jun 13, 2023 | 40.22 | 40.68 | 39.94 | 39.99 | 14,490,436 | +0.25(+0.63%) |
Jun 12, 2023 | 39.79 | 40.17 | 39.56 | 39.74 | 12,188,279 | -0.69(-1.71%) |
Jun 09, 2023 | 40.48 | 40.74 | 40.24 | 40.43 | 9,287,700 | +0.01(+0.02%) |
Jun 08, 2023 | 40.50 | 40.74 | 39.79 | 40.42 | 11,124,204 | -0.07(-0.17%) |
Jun 07, 2023 | 39.99 | 40.69 | 39.94 | 40.49 | 14,267,952 | +0.70(+1.76%) |
Jun 06, 2023 | 38.75 | 39.84 | 38.66 | 39.79 | 18,731,336 | +0.44(+1.12%) |
Jun 05, 2023 | 39.90 | 39.95 | 38.96 | 39.35 | 28,094,712 | +0.10(+0.25%) |
Jun 02, 2023 | 38.70 | 39.28 | 38.59 | 39.25 | 22,472,268 | +0.71(+1.84%) |
Jun 01, 2023 | 37.92 | 38.72 | 37.88 | 38.54 | 11,656,367 | +0.51(+1.34%) |
May 31, 2023 | 38.11 | 38.22 | 37.75 | 38.03 | 23,261,604 | -0.77(-1.98%) |
May 30, 2023 | 38.51 | 39.00 | 38.37 | 38.80 | 16,030,867 | -0.54(-1.37%) |
May 29, 2023 | 38.98 | 39.39 | 38.93 | 39.34 | 3,030,953 | +0.48(+1.24%) |
May 26, 2023 | 39.05 | 39.38 | 37.61 | 38.86 | 10,964,315 | +0.07(+0.18%) |
May 25, 2023 | 38.80 | 38.99 | 38.35 | 38.79 | 6,727,552 | -0.53(-1.35%) |
May 24, 2023 | 39.65 | 39.92 | 39.13 | 39.32 | 10,933,294 | -0.03(-0.08%) |
May 23, 2023 | 38.97 | 39.78 | 38.97 | 39.35 | 12,230,242 | +0.52(+1.34%) |
May 19, 2023 | 38.83 | 0 | +0.36(+0.94%) | |||
May 18, 2023 | 38.37 | 38.56 | 37.89 | 38.47 | 20,569,904 | -0.02(-0.05%) |
May 17, 2023 | 38.22 | 38.68 | 37.89 | 38.49 | 12,991,304 | +0.53(+1.40%) |
May 16, 2023 | 38.81 | 39.10 | 37.94 | 37.96 | 12,919,494 | -1.20(-3.06%) |
May 15, 2023 | 38.97 | 39.28 | 38.97 | 39.16 | 25,144,944 | +0.29(+0.75%) |
May 12, 2023 | 39.15 | 39.48 | 38.63 | 38.87 | 7,567,044 | +0.00(+0.00%) |
May 11, 2023 | 39.00 | 39.11 | 38.44 | 38.87 | 10,589,987 | -0.31(-0.79%) |
May 10, 2023 | 39.90 | 40.02 | 39.16 | 39.18 | 11,275,206 | -0.50(-1.26%) |
May 09, 2023 | 39.38 | 40.39 | 39.17 | 39.68 | 7,834,249 | -0.40(-1.00%) |
May 08, 2023 | 40.35 | 40.55 | 39.98 | 40.08 | 16,178,411 | +0.40(+1.01%) |
May 05, 2023 | 39.39 | 39.98 | 39.22 | 39.68 | 7,382,565 | +1.09(+2.82%) |
May 04, 2023 | 39.05 | 39.25 | 38.55 | 38.59 | 8,799,892 | -0.38(-0.98%) |
May 03, 2023 | 39.20 | 39.56 | 38.87 | 38.97 | 13,491,141 | -0.80(-2.01%) |
May 02, 2023 | 41.27 | 41.31 | 39.45 | 39.77 | 11,511,049 | -2.00(-4.79%) |
May 01, 2023 | 42.06 | 42.65 | 41.73 | 41.77 | 6,823,282 | -0.65(-1.53%) |
Apr 28, 2023 | 41.91 | 42.46 | 41.48 | 42.42 | 10,604,020 | +1.13(+2.74%) |
Apr 27, 2023 | 39.88 | 41.69 | 39.85 | 41.29 | 10,860,205 | +1.35(+3.38%) |
Apr 26, 2023 | 40.62 | 40.79 | 39.76 | 39.94 | 7,448,826 | -0.77(-1.89%) |
Apr 25, 2023 | 41.09 | 41.25 | 40.56 | 40.71 | 4,932,537 | -0.72(-1.74%) |
Apr 24, 2023 | 41.13 | 41.63 | 40.92 | 41.43 | 8,676,843 | +0.23(+0.56%) |
Apr 21, 2023 | 41.59 | 41.69 | 41.07 | 41.20 | 5,275,038 | -0.04(-0.10%) |
Apr 20, 2023 | 40.87 | 41.55 | 40.58 | 41.24 | 6,046,590 | -0.31(-0.75%) |
Apr 19, 2023 | 41.92 | 42.00 | 41.32 | 41.55 | 6,939,078 | -0.86(-2.03%) |
Apr 18, 2023 | 43.13 | 43.34 | 42.39 | 42.41 | 8,043,425 | -0.91(-2.10%) |
Apr 17, 2023 | 43.48 | 43.74 | 43.10 | 43.32 | 3,424,691 | -0.28(-0.64%) |
Apr 14, 2023 | 43.50 | 43.95 | 43.38 | 43.60 | 3,711,873 | +0.07(+0.16%) |
Apr 13, 2023 | 43.79 | 43.99 | 43.42 | 43.53 | 6,872,271 | -0.30(-0.68%) |
Apr 12, 2023 | 43.76 | 44.22 | 43.54 | 43.83 | 4,603,223 | +0.31(+0.71%) |
Apr 11, 2023 | 43.22 | 43.95 | 43.17 | 43.52 | 4,262,608 | +0.51(+1.19%) |
Apr 10, 2023 | 42.85 | 43.43 | 42.76 | 43.01 | 4,280,514 | +0.36(+0.84%) |
Apr 06, 2023 | 42.65 | 0 | -0.43(-1.00%) | |||
Apr 05, 2023 | 43.45 | 43.73 | 42.83 | 43.08 | 4,365,881 | -0.47(-1.08%) |
Apr 04, 2023 | 44.61 | 44.78 | 43.25 | 43.55 | 5,979,835 | -0.75(-1.69%) |
Apr 03, 2023 | 43.00 | 44.59 | 42.95 | 44.30 | 12,572,120 | +2.34(+5.58%) |
Mar 31, 2023 | 41.95 | 42.34 | 41.66 | 41.96 | 9,886,271 | +0.02(+0.05%) |
Mar 30, 2023 | 42.00 | 42.17 | 41.70 | 41.94 | 4,503,421 | +0.32(+0.77%) |
Mar 29, 2023 | 41.63 | 41.95 | 41.47 | 41.62 | 4,357,319 | +0.51(+1.24%) |
Mar 28, 2023 | 40.49 | 41.39 | 40.36 | 41.11 | 4,846,550 | +0.49(+1.21%) |
Mar 27, 2023 | 40.38 | 40.78 | 39.73 | 40.62 | 9,597,776 | +0.83(+2.09%) |
Mar 24, 2023 | 39.95 | 40.22 | 39.52 | 39.79 | 6,335,800 | -0.74(-1.83%) |
Mar 23, 2023 | 41.32 | 41.91 | 40.34 | 40.53 | 12,175,429 | -0.65(-1.58%) |
Mar 22, 2023 | 42.00 | 42.18 | 41.15 | 41.18 | 8,857,679 | -0.55(-1.32%) |
Mar 21, 2023 | 41.00 | 41.96 | 41.00 | 41.73 | 9,391,523 | +1.12(+2.76%) |
Mar 20, 2023 | 39.63 | 40.79 | 39.26 | 40.61 | 13,000,599 | +1.07(+2.71%) |
Mar 17, 2023 | 40.05 | 40.24 | 39.04 | 39.54 | 13,914,091 | -0.51(-1.27%) |
Mar 16, 2023 | 39.30 | 41.02 | 39.15 | 40.05 | 23,223,836 | -0.22(-0.55%) |
Mar 15, 2023 | 41.50 | 41.60 | 38.82 | 40.27 | 15,402,152 | -2.80(-6.50%) |
Mar 14, 2023 | 43.85 | 44.75 | 42.87 | 43.07 | 8,966,818 | -0.76(-1.73%) |
Mar 13, 2023 | 44.78 | 45.38 | 43.58 | 43.83 | 14,011,477 | -2.44(-5.27%) |
Mar 10, 2023 | 46.60 | 47.22 | 46.10 | 46.27 | 17,852,940 | -0.37(-0.79%) |
Mar 09, 2023 | 47.36 | 48.26 | 46.54 | 46.64 | 17,146,034 | -0.42(-0.89%) |
Mar 08, 2023 | 46.74 | 47.74 | 46.73 | 47.06 | 19,735,128 | +0.00(+0.00%) |
Mar 07, 2023 | 47.74 | 47.92 | 46.97 | 47.06 | 15,721,759 | -0.77(-1.61%) |
Mar 06, 2023 | 48.02 | 48.09 | 47.39 | 47.83 | 17,846,208 | -0.14(-0.29%) |
Mar 03, 2023 | 46.90 | 48.24 | 46.65 | 47.97 | 20,953,738 | +0.68(+1.44%) |
Mar 02, 2023 | 46.31 | 47.52 | 45.92 | 47.29 | 17,425,260 | +0.55(+1.18%) |
Mar 01, 2023 | 46.10 | 46.79 | 45.73 | 46.74 | 12,685,963 | +0.88(+1.92%) |
Feb 28, 2023 | 46.81 | 46.91 | 45.65 | 45.86 | 26,807,400 | -0.46(-0.99%) |
Feb 27, 2023 | 46.31 | 46.72 | 45.82 | 46.32 | 11,135,753 | +0.10(+0.22%) |
Feb 24, 2023 | 44.90 | 46.26 | 44.37 | 46.22 | 9,988,707 | +0.98(+2.17%) |
Feb 23, 2023 | 45.00 | 45.62 | 44.44 | 45.24 | 16,275,353 | +0.89(+2.01%) |
Feb 22, 2023 | 45.56 | 45.77 | 44.09 | 44.35 | 28,236,194 | -1.09(-2.40%) |
Feb 21, 2023 | 45.04 | 45.97 | 44.86 | 45.44 | 14,902,473 | +0.85(+1.91%) |
Feb 17, 2023 | 44.59 | 0 | -1.08(-2.36%) | |||
Feb 16, 2023 | 46.41 | 47.04 | 45.64 | 45.67 | 8,947,642 | -0.88(-1.89%) |
Feb 15, 2023 | 46.66 | 47.62 | 46.31 | 46.55 | 16,405,649 | +0.17(+0.37%) |
Feb 14, 2023 | 45.31 | 46.53 | 45.15 | 46.38 | 5,090,501 | +0.67(+1.47%) |
Feb 13, 2023 | 45.50 | 46.13 | 45.36 | 45.71 | 12,348,312 | +0.00(+0.00%) |
Feb 10, 2023 | 44.95 | 46.04 | 44.90 | 45.71 | 11,315,196 | +1.25(+2.81%) |
Feb 09, 2023 | 44.67 | 45.07 | 44.32 | 44.46 | 10,342,075 | -0.22(-0.49%) |
Feb 08, 2023 | 45.00 | 45.17 | 44.14 | 44.68 | 8,373,258 | -0.23(-0.51%) |
Feb 07, 2023 | 44.03 | 45.00 | 43.54 | 44.91 | 10,219,409 | +1.03(+2.35%) |
Feb 06, 2023 | 44.20 | 44.59 | 43.40 | 43.88 | 15,325,105 | -0.25(-0.57%) |
Feb 03, 2023 | 44.15 | 44.88 | 43.94 | 44.13 | 12,815,015 | +0.22(+0.50%) |
Feb 02, 2023 | 45.61 | 45.84 | 43.58 | 43.91 | 10,421,914 | -1.71(-3.75%) |