Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.26 | 48.57 | 47.83 | 48.02 | 12,622,073 | +0.17(+0.35%) |
Feb 28, 2024 | 47.93 | 48.43 | 47.65 | 47.85 | 7,035,749 | -0.30(-0.62%) |
Feb 27, 2024 | 48.62 | 48.69 | 47.85 | 48.15 | 8,055,359 | -0.10(-0.21%) |
Feb 26, 2024 | 48.39 | 48.71 | 48.10 | 48.25 | 5,830,448 | -0.26(-0.53%) |
Feb 23, 2024 | 48.57 | 48.76 | 48.11 | 48.51 | 7,468,014 | -0.44(-0.89%) |
Feb 22, 2024 | 48.86 | 49.29 | 48.52 | 48.95 | 8,155,433 | +0.05(+0.10%) |
Feb 21, 2024 | 48.47 | 48.97 | 48.28 | 48.90 | 9,754,816 | +0.69(+1.42%) |
Feb 20, 2024 | 48.20 | 48.58 | 47.95 | 48.21 | 10,300,360 | -0.05(-0.10%) |
Feb 16, 2024 | 48.39 | 48.58 | 47.95 | 48.26 | 6,405,934 | -0.01(-0.02%) |
Feb 15, 2024 | 47.55 | 48.56 | 47.43 | 48.27 | 9,961,377 | +0.82(+1.74%) |
Feb 14, 2024 | 47.71 | 47.71 | 46.94 | 47.45 | 9,448,331 | +0.17(+0.36%) |
Feb 13, 2024 | 47.76 | 47.99 | 46.70 | 47.28 | 11,651,876 | -0.56(-1.16%) |
Feb 12, 2024 | 47.25 | 48.31 | 47.17 | 47.84 | 13,541,268 | +1.05(+2.25%) |
Feb 09, 2024 | 47.27 | 47.54 | 46.61 | 46.78 | 8,310,926 | -0.71(-1.49%) |
Feb 08, 2024 | 47.00 | 47.62 | 46.81 | 47.49 | 12,233,314 | +0.34(+0.72%) |
Feb 07, 2024 | 47.91 | 48.05 | 46.80 | 47.15 | 11,921,963 | -0.56(-1.17%) |
Feb 06, 2024 | 48.16 | 48.30 | 47.52 | 47.71 | 12,889,595 | -0.26(-0.55%) |
Feb 05, 2024 | 48.11 | 48.49 | 47.66 | 47.97 | 18,525,050 | -0.44(-0.92%) |
Feb 02, 2024 | 48.31 | 48.59 | 47.91 | 48.41 | 19,251,266 | +0.00(+0.00%) |
Feb 01, 2024 | 48.46 | 48.97 | 47.78 | 48.41 | 18,756,786 | +0.30(+0.62%) |
Jan 31, 2024 | 48.86 | 49.09 | 47.67 | 48.12 | 26,525,526 | -0.64(-1.32%) |
Jan 30, 2024 | 48.30 | 48.98 | 47.18 | 48.76 | 47,914,412 | -3.80(-7.24%) |
Jan 29, 2024 | 52.15 | 52.59 | 51.77 | 52.56 | 10,193,634 | +0.28(+0.53%) |
Jan 26, 2024 | 51.78 | 52.60 | 51.68 | 52.29 | 9,283,091 | +0.44(+0.86%) |
Jan 25, 2024 | 51.47 | 51.86 | 50.72 | 51.84 | 11,985,118 | +0.79(+1.55%) |
Jan 24, 2024 | 50.19 | 51.14 | 49.97 | 51.05 | 10,612,366 | +1.23(+2.48%) |
Jan 23, 2024 | 49.86 | 50.90 | 49.67 | 49.82 | 11,609,874 | -0.26(-0.51%) |
Jan 22, 2024 | 48.97 | 50.75 | 48.78 | 50.07 | 18,714,316 | +1.03(+2.10%) |
Jan 19, 2024 | 48.95 | 49.75 | 48.41 | 49.05 | 20,574,530 | +1.07(+2.22%) |
Jan 18, 2024 | 47.33 | 48.23 | 47.14 | 47.98 | 13,856,976 | +0.66(+1.40%) |
Jan 17, 2024 | 46.85 | 48.02 | 46.61 | 47.32 | 13,147,555 | -0.41(-0.85%) |
Jan 16, 2024 | 49.26 | 49.54 | 47.65 | 47.72 | 15,220,340 | -1.63(-3.30%) |
Jan 12, 2024 | 49.12 | 49.36 | 48.71 | 49.35 | 12,886,944 | +1.14(+2.36%) |
Jan 11, 2024 | 48.19 | 48.27 | 47.75 | 48.22 | 8,878,561 | +0.35(+0.72%) |
Jan 10, 2024 | 47.93 | 48.33 | 47.31 | 47.87 | 17,917,674 | -0.11(-0.23%) |
Jan 09, 2024 | 49.52 | 49.52 | 47.92 | 47.98 | 18,642,220 | -1.74(-3.50%) |
Jan 08, 2024 | 49.98 | 50.17 | 48.81 | 49.72 | 16,894,152 | -1.52(-2.97%) |
Jan 05, 2024 | 51.31 | 52.00 | 51.08 | 51.24 | 9,946,793 | +0.17(+0.33%) |
Jan 04, 2024 | 52.38 | 52.71 | 51.03 | 51.07 | 8,356,929 | -0.95(-1.82%) |
Jan 03, 2024 | 51.25 | 52.37 | 51.04 | 52.02 | 6,674,155 | +0.66(+1.29%) |
Jan 02, 2024 | 51.81 | 52.22 | 51.21 | 51.36 | 12,251,757 | -0.06(-0.12%) |
Dec 29, 2023 | 51.62 | 51.77 | 51.15 | 51.42 | 8,746,539 | -0.20(-0.38%) |
Dec 28, 2023 | 52.13 | 52.48 | 51.55 | 51.62 | 7,078,481 | -0.78(-1.49%) |
Dec 27, 2023 | 52.84 | 53.33 | 52.25 | 52.40 | 7,220,379 | -0.64(-1.21%) |
Dec 26, 2023 | 53.22 | 53.72 | 52.94 | 53.04 | 5,700,563 | +0.59(+1.13%) |
Dec 22, 2023 | 52.36 | 52.79 | 52.10 | 52.45 | 5,177,590 | +0.49(+0.95%) |
Dec 21, 2023 | 51.87 | 52.39 | 51.58 | 51.95 | 7,561,669 | +0.03(+0.06%) |
Dec 20, 2023 | 52.12 | 53.33 | 51.88 | 51.92 | 6,558,065 | -0.42(-0.81%) |
Dec 19, 2023 | 51.80 | 52.44 | 51.64 | 52.35 | 7,441,381 | +0.69(+1.34%) |
Dec 18, 2023 | 52.44 | 53.20 | 51.62 | 51.65 | 9,466,123 | +0.09(+0.17%) |
Dec 15, 2023 | 51.46 | 51.87 | 50.99 | 51.57 | 22,087,024 | -0.23(-0.44%) |
Dec 14, 2023 | 49.39 | 52.11 | 49.29 | 51.79 | 19,803,866 | +3.19(+6.57%) |
Dec 13, 2023 | 48.73 | 49.02 | 47.86 | 48.60 | 10,628,027 | +0.15(+0.31%) |
Dec 12, 2023 | 47.91 | 48.67 | 47.62 | 48.45 | 8,978,556 | -0.11(-0.22%) |
Dec 11, 2023 | 48.41 | 49.04 | 48.25 | 48.56 | 8,927,318 | +0.35(+0.72%) |
Dec 08, 2023 | 47.85 | 48.52 | 47.54 | 48.22 | 13,370,975 | +0.34(+0.70%) |
Dec 07, 2023 | 48.80 | 48.82 | 47.51 | 47.88 | 13,111,092 | -0.66(-1.36%) |
Dec 06, 2023 | 49.67 | 50.16 | 48.38 | 48.54 | 13,735,441 | -1.46(-2.92%) |
Dec 05, 2023 | 51.04 | 51.12 | 49.90 | 50.00 | 6,998,111 | -1.16(-2.26%) |
Dec 04, 2023 | 51.11 | 51.61 | 50.55 | 51.16 | 7,903,606 | -0.35(-0.69%) |
Dec 01, 2023 | 51.11 | 52.20 | 50.87 | 51.51 | 6,485,689 | +0.34(+0.67%) |
Nov 30, 2023 | 51.70 | 52.51 | 50.69 | 51.17 | 11,736,963 | +0.17(+0.33%) |
Nov 29, 2023 | 51.82 | 51.88 | 50.62 | 51.00 | 8,138,022 | -0.43(-0.84%) |
Nov 28, 2023 | 51.82 | 51.99 | 51.29 | 51.44 | 5,716,160 | -0.24(-0.46%) |
Nov 27, 2023 | 51.60 | 51.76 | 50.89 | 51.67 | 6,478,380 | -0.05(-0.10%) |
Nov 24, 2023 | 51.86 | 52.20 | 51.60 | 51.72 | 3,129,932 | +0.08(+0.15%) |
Nov 22, 2023 | 50.71 | 51.85 | 49.93 | 51.64 | 8,077,041 | -0.20(-0.38%) |
Nov 21, 2023 | 51.36 | 51.96 | 51.12 | 51.84 | 7,005,172 | -0.02(-0.04%) |
Nov 20, 2023 | 52.55 | 52.55 | 51.72 | 51.86 | 8,224,373 | -0.11(-0.21%) |
Nov 17, 2023 | 51.89 | 52.47 | 51.36 | 51.97 | 14,316,725 | +0.73(+1.42%) |
Nov 16, 2023 | 52.30 | 52.70 | 50.46 | 51.24 | 11,240,676 | -1.54(-2.92%) |
Nov 15, 2023 | 53.41 | 53.80 | 52.55 | 52.78 | 8,469,545 | -0.66(-1.23%) |
Nov 14, 2023 | 53.27 | 53.80 | 52.96 | 53.44 | 7,118,125 | +0.34(+0.65%) |
Nov 13, 2023 | 52.41 | 53.45 | 52.14 | 53.10 | 6,966,064 | +0.69(+1.31%) |
Nov 10, 2023 | 52.38 | 52.60 | 51.78 | 52.41 | 9,425,866 | +0.55(+1.06%) |
Nov 09, 2023 | 52.24 | 52.63 | 51.70 | 51.86 | 9,435,729 | -0.19(-0.36%) |
Nov 08, 2023 | 52.00 | 52.74 | 51.56 | 52.05 | 14,000,449 | -0.39(-0.75%) |
Nov 07, 2023 | 54.43 | 54.57 | 52.11 | 52.44 | 18,138,976 | -3.10(-5.58%) |
Nov 06, 2023 | 56.45 | 56.51 | 55.26 | 55.54 | 5,253,327 | -0.38(-0.69%) |
Nov 03, 2023 | 56.45 | 56.78 | 55.64 | 55.92 | 5,997,116 | -0.48(-0.85%) |
Nov 02, 2023 | 54.95 | 56.47 | 54.78 | 56.40 | 5,910,491 | +1.48(+2.69%) |
Nov 01, 2023 | 55.06 | 55.75 | 54.69 | 54.93 | 6,296,284 | +0.20(+0.36%) |
Oct 31, 2023 | 55.17 | 55.56 | 54.51 | 54.73 | 8,182,492 | -0.73(-1.31%) |
Oct 30, 2023 | 55.38 | 55.59 | 54.43 | 55.46 | 6,811,080 | +0.56(+1.02%) |
Oct 27, 2023 | 55.06 | 55.24 | 54.10 | 54.90 | 7,062,551 | -0.04(-0.07%) |
Oct 26, 2023 | 55.07 | 55.68 | 54.33 | 54.94 | 8,296,147 | -0.74(-1.32%) |
Oct 25, 2023 | 55.93 | 56.31 | 54.79 | 55.67 | 8,717,452 | -0.37(-0.67%) |
Oct 24, 2023 | 57.96 | 58.06 | 56.02 | 56.05 | 8,548,509 | -1.81(-3.13%) |
Oct 23, 2023 | 57.41 | 58.04 | 55.93 | 57.86 | 9,819,476 | +0.62(+1.08%) |
Oct 20, 2023 | 58.23 | 59.20 | 55.79 | 57.24 | 13,325,279 | -1.73(-2.93%) |
Oct 19, 2023 | 59.03 | 59.83 | 58.41 | 58.97 | 7,610,739 | -0.61(-1.02%) |
Oct 18, 2023 | 59.35 | 60.18 | 59.34 | 59.58 | 7,081,729 | +0.34(+0.58%) |
Oct 17, 2023 | 58.28 | 59.38 | 58.15 | 59.23 | 6,633,728 | +0.78(+1.33%) |
Oct 16, 2023 | 58.42 | 58.74 | 57.80 | 58.46 | 6,049,623 | +0.48(+0.83%) |
Oct 13, 2023 | 58.41 | 58.82 | 57.87 | 57.97 | 6,951,361 | +0.58(+1.01%) |
Oct 12, 2023 | 58.49 | 58.62 | 56.81 | 57.39 | 5,108,439 | -0.38(-0.66%) |
Oct 11, 2023 | 57.05 | 57.90 | 56.79 | 57.78 | 5,736,500 | +0.14(+0.24%) |
Oct 10, 2023 | 57.35 | 57.99 | 56.98 | 57.64 | 6,721,272 | +0.37(+0.65%) |
Oct 09, 2023 | 56.31 | 57.54 | 56.02 | 57.27 | 6,780,386 | +2.50(+4.56%) |
Oct 06, 2023 | 54.65 | 55.28 | 53.89 | 54.77 | 8,789,694 | +0.29(+0.54%) |
Oct 05, 2023 | 54.60 | 55.52 | 54.20 | 54.47 | 7,618,995 | -0.42(-0.77%) |
Oct 04, 2023 | 56.78 | 56.90 | 54.39 | 54.90 | 11,106,691 | -2.73(-4.74%) |
Oct 03, 2023 | 56.54 | 57.66 | 56.24 | 57.63 | 8,550,253 | +0.66(+1.16%) |
Oct 02, 2023 | 57.35 | 57.50 | 55.91 | 56.97 | 7,681,955 | -0.35(-0.62%) |
Sep 29, 2023 | 59.73 | 59.82 | 57.23 | 57.33 | 11,470,940 | -2.60(-4.33%) |
Sep 28, 2023 | 59.54 | 60.38 | 59.30 | 59.92 | 7,702,891 | +0.14(+0.23%) |
Sep 27, 2023 | 59.00 | 60.05 | 58.58 | 59.78 | 7,792,147 | +1.64(+2.82%) |
Sep 26, 2023 | 58.16 | 58.78 | 57.98 | 58.14 | 5,894,641 | -0.70(-1.19%) |
Sep 25, 2023 | 57.95 | 58.88 | 58.54 | 58.84 | 6,385,913 | +0.79(+1.35%) |
Sep 22, 2023 | 58.19 | 58.51 | 57.86 | 58.05 | 6,080,745 | +0.22(+0.37%) |
Sep 21, 2023 | 59.10 | 59.10 | 57.65 | 57.84 | 6,957,903 | -0.95(-1.62%) |
Sep 20, 2023 | 59.13 | 60.02 | 58.75 | 58.79 | 5,442,083 | -0.63(-1.06%) |
Sep 19, 2023 | 60.67 | 60.67 | 58.83 | 59.42 | 9,222,741 | -0.77(-1.27%) |
Sep 18, 2023 | 59.98 | 60.75 | 59.80 | 60.19 | 6,336,545 | +0.62(+1.04%) |
Sep 15, 2023 | 60.04 | 60.39 | 59.07 | 59.57 | 20,130,138 | -1.00(-1.66%) |
Sep 14, 2023 | 60.34 | 60.63 | 59.82 | 60.57 | 6,976,039 | +0.96(+1.62%) |
Sep 13, 2023 | 60.90 | 60.99 | 59.45 | 59.61 | 8,048,853 | -1.46(-2.38%) |
Sep 12, 2023 | 60.28 | 61.08 | 59.83 | 61.06 | 11,668,277 | +1.31(+2.19%) |
Sep 11, 2023 | 59.99 | 60.37 | 59.37 | 59.75 | 8,534,663 | +0.59(+1.00%) |
Sep 08, 2023 | 59.61 | 60.14 | 58.82 | 59.16 | 8,468,134 | -0.65(-1.09%) |
Sep 07, 2023 | 59.95 | 60.35 | 59.68 | 59.81 | 8,001,054 | -0.17(-0.28%) |
Sep 06, 2023 | 59.31 | 60.33 | 59.10 | 59.98 | 9,457,756 | +0.78(+1.31%) |
Sep 05, 2023 | 59.19 | 60.12 | 58.96 | 59.20 | 8,571,629 | +0.33(+0.57%) |
Sep 01, 2023 | 58.61 | 59.23 | 58.25 | 58.87 | 7,068,767 | +1.14(+1.97%) |
Aug 31, 2023 | 57.89 | 58.14 | 57.04 | 57.73 | 10,314,890 | -0.04(-0.07%) |
Aug 30, 2023 | 57.52 | 57.78 | 57.14 | 57.77 | 5,966,789 | +0.76(+1.34%) |
Aug 29, 2023 | 56.74 | 57.21 | 55.99 | 57.01 | 5,013,904 | +0.38(+0.67%) |
Aug 28, 2023 | 55.44 | 56.73 | 55.44 | 56.63 | 4,915,438 | +1.34(+2.43%) |
Aug 25, 2023 | 56.00 | 56.05 | 54.98 | 55.29 | 8,802,148 | -0.32(-0.58%) |
Aug 24, 2023 | 56.22 | 56.80 | 55.53 | 55.61 | 6,826,369 | -1.08(-1.90%) |
Aug 23, 2023 | 54.52 | 56.94 | 54.37 | 56.69 | 10,945,018 | +1.45(+2.62%) |
Aug 22, 2023 | 56.17 | 56.26 | 55.08 | 55.24 | 8,792,720 | -1.01(-1.79%) |
Aug 21, 2023 | 57.27 | 57.61 | 55.85 | 56.25 | 6,400,935 | -0.58(-1.02%) |
Aug 18, 2023 | 55.99 | 56.95 | 55.78 | 56.82 | 7,246,136 | +0.14(+0.24%) |
Aug 17, 2023 | 57.54 | 57.81 | 56.54 | 56.69 | 6,051,419 | +0.12(+0.21%) |
Aug 16, 2023 | 57.11 | 57.59 | 56.32 | 56.57 | 6,366,207 | -0.55(-0.96%) |
Aug 15, 2023 | 57.62 | 57.64 | 56.67 | 57.12 | 6,168,288 | -1.17(-2.00%) |
Aug 14, 2023 | 58.21 | 58.56 | 57.85 | 58.28 | 5,858,275 | -0.13(-0.22%) |
Aug 11, 2023 | 57.62 | 58.68 | 57.51 | 58.41 | 7,242,688 | +0.71(+1.24%) |
Aug 10, 2023 | 58.15 | 58.70 | 57.13 | 57.69 | 9,043,421 | -0.58(-0.99%) |
Aug 09, 2023 | 57.77 | 58.87 | 57.47 | 58.27 | 12,227,866 | +0.98(+1.71%) |
Aug 08, 2023 | 55.62 | 57.39 | 54.91 | 57.29 | 7,913,576 | +0.53(+0.93%) |
Aug 07, 2023 | 56.70 | 57.20 | 56.48 | 56.76 | 6,082,027 | +0.29(+0.52%) |
Aug 04, 2023 | 57.03 | 57.38 | 56.37 | 56.47 | 7,792,133 | -0.30(-0.53%) |
Aug 03, 2023 | 56.51 | 57.17 | 56.12 | 56.77 | 7,544,366 | +0.50(+0.89%) |
Aug 02, 2023 | 56.03 | 56.47 | 55.27 | 56.27 | 6,871,583 | -0.14(-0.24%) |
Aug 01, 2023 | 56.81 | 57.01 | 55.79 | 56.41 | 7,078,568 | -0.71(-1.25%) |
Jul 31, 2023 | 56.37 | 57.47 | 56.19 | 57.13 | 8,454,590 | +1.17(+2.08%) |
Jul 28, 2023 | 55.93 | 56.25 | 55.46 | 55.96 | 7,170,135 | +0.13(+0.23%) |
Jul 27, 2023 | 56.76 | 56.93 | 55.63 | 55.83 | 7,956,295 | -0.64(-1.13%) |
Jul 26, 2023 | 55.86 | 57.01 | 55.82 | 56.47 | 8,285,650 | -0.21(-0.36%) |
Jul 25, 2023 | 55.89 | 56.91 | 55.59 | 56.68 | 10,910,655 | +0.84(+1.51%) |
Jul 24, 2023 | 55.05 | 55.90 | 54.77 | 55.83 | 10,820,421 | +0.99(+1.80%) |
Jul 21, 2023 | 54.66 | 55.43 | 53.56 | 54.84 | 16,993,390 | -1.22(-2.18%) |
Jul 20, 2023 | 56.45 | 56.71 | 55.51 | 56.07 | 10,292,542 | -0.10(-0.17%) |
Jul 19, 2023 | 55.14 | 56.25 | 54.96 | 56.17 | 13,351,765 | +0.37(+0.67%) |
Jul 18, 2023 | 55.18 | 56.37 | 55.02 | 55.79 | 11,624,100 | +0.46(+0.83%) |
Jul 17, 2023 | 55.44 | 55.83 | 54.88 | 55.33 | 13,889,485 | -0.61(-1.09%) |
Jul 14, 2023 | 55.65 | 55.98 | 55.26 | 55.94 | 14,729,683 | -0.28(-0.51%) |
Jul 13, 2023 | 55.81 | 56.42 | 55.18 | 56.23 | 16,109,507 | +0.72(+1.31%) |
Jul 12, 2023 | 55.35 | 55.90 | 54.82 | 55.50 | 14,607,069 | +0.62(+1.12%) |
Jul 11, 2023 | 52.82 | 55.07 | 52.73 | 54.88 | 18,484,648 | +2.38(+4.53%) |
Jul 10, 2023 | 51.74 | 52.61 | 51.55 | 52.50 | 15,130,501 | +0.26(+0.51%) |
Jul 07, 2023 | 47.92 | 52.50 | 47.79 | 52.24 | 23,674,018 | +4.14(+8.61%) |
Jul 06, 2023 | 47.89 | 48.52 | 47.31 | 48.10 | 9,617,609 | +0.07(+0.14%) |
Jul 05, 2023 | 48.43 | 48.49 | 47.85 | 48.03 | 8,955,310 | -0.17(-0.34%) |
Jul 03, 2023 | 48.03 | 48.61 | 47.68 | 48.20 | 3,636,782 | +0.34(+0.71%) |
Jun 30, 2023 | 47.74 | 48.43 | 47.42 | 47.85 | 13,774,947 | +0.63(+1.34%) |
Jun 29, 2023 | 47.61 | 47.65 | 46.43 | 47.22 | 10,782,757 | -0.12(-0.25%) |
Jun 28, 2023 | 46.82 | 47.62 | 46.11 | 47.34 | 9,447,314 | +0.44(+0.93%) |
Jun 27, 2023 | 46.67 | 47.23 | 46.04 | 46.90 | 13,546,667 | +0.76(+1.65%) |
Jun 26, 2023 | 45.47 | 46.51 | 45.31 | 46.14 | 6,366,518 | +0.75(+1.65%) |
Jun 23, 2023 | 44.95 | 45.40 | 44.57 | 45.39 | 9,550,718 | -0.24(-0.53%) |
Jun 22, 2023 | 46.28 | 46.40 | 45.59 | 45.63 | 8,758,895 | -0.90(-1.93%) |
Jun 21, 2023 | 45.94 | 47.16 | 45.61 | 46.53 | 6,903,325 | +0.49(+1.06%) |
Jun 20, 2023 | 45.72 | 46.14 | 45.27 | 46.04 | 8,013,099 | -0.51(-1.09%) |
Jun 16, 2023 | 46.87 | 47.15 | 46.50 | 46.55 | 15,130,710 | -0.12(-0.25%) |
Jun 15, 2023 | 46.54 | 47.09 | 46.50 | 46.67 | 6,538,919 | +0.61(+1.33%) |
Jun 14, 2023 | 47.28 | 47.60 | 45.62 | 46.05 | 7,259,108 | -0.67(-1.44%) |
Jun 13, 2023 | 46.66 | 47.83 | 46.53 | 46.72 | 9,053,758 | +0.92(+2.00%) |
Jun 12, 2023 | 45.27 | 46.31 | 45.25 | 45.81 | 6,041,903 | -0.50(-1.07%) |
Jun 09, 2023 | 46.33 | 46.95 | 45.94 | 46.31 | 7,130,325 | +0.08(+0.17%) |
Jun 08, 2023 | 47.01 | 47.22 | 45.75 | 46.23 | 8,508,970 | -0.66(-1.41%) |
Jun 07, 2023 | 46.10 | 47.08 | 45.92 | 46.89 | 9,455,818 | +1.15(+2.51%) |
Jun 06, 2023 | 44.30 | 45.76 | 44.16 | 45.74 | 12,692,223 | +0.95(+2.13%) |
Jun 05, 2023 | 46.03 | 46.28 | 44.66 | 44.79 | 8,180,325 | -0.53(-1.18%) |
Jun 02, 2023 | 44.64 | 45.97 | 44.21 | 45.32 | 11,644,560 | +1.73(+3.98%) |
Jun 01, 2023 | 41.72 | 44.20 | 41.56 | 43.58 | 12,614,418 | +2.08(+5.02%) |
May 31, 2023 | 41.44 | 42.15 | 41.40 | 41.50 | 16,044,839 | -1.43(-3.34%) |
May 30, 2023 | 42.23 | 42.97 | 41.91 | 42.93 | 8,648,633 | -0.16(-0.38%) |
May 26, 2023 | 44.28 | 44.48 | 42.66 | 43.10 | 12,684,029 | -0.66(-1.51%) |
May 25, 2023 | 43.89 | 44.28 | 43.20 | 43.76 | 16,399,765 | -1.04(-2.31%) |
May 24, 2023 | 44.53 | 45.15 | 44.09 | 44.80 | 7,115,950 | +0.16(+0.37%) |
May 23, 2023 | 44.88 | 45.05 | 44.38 | 44.63 | 7,780,314 | +0.06(+0.13%) |
May 22, 2023 | 43.87 | 44.75 | 43.78 | 44.57 | 11,483,104 | +0.71(+1.61%) |
May 19, 2023 | 43.97 | 44.34 | 43.62 | 43.87 | 8,688,945 | +0.41(+0.94%) |
May 18, 2023 | 42.65 | 43.59 | 42.33 | 43.46 | 8,640,844 | +0.34(+0.79%) |
May 17, 2023 | 42.48 | 43.13 | 41.70 | 43.12 | 12,981,856 | +1.21(+2.89%) |
May 16, 2023 | 42.95 | 43.03 | 41.62 | 41.91 | 12,274,045 | -1.31(-3.03%) |
May 15, 2023 | 43.00 | 43.49 | 42.55 | 43.22 | 7,031,356 | +0.51(+1.20%) |
May 12, 2023 | 43.16 | 43.80 | 42.42 | 42.70 | 10,528,936 | -0.07(-0.16%) |
May 11, 2023 | 43.76 | 43.90 | 42.54 | 42.77 | 15,618,770 | -1.67(-3.75%) |
May 10, 2023 | 45.67 | 45.82 | 44.10 | 44.44 | 10,447,788 | -1.27(-2.78%) |
May 09, 2023 | 44.93 | 46.23 | 44.85 | 45.71 | 10,149,623 | +0.54(+1.20%) |
May 08, 2023 | 45.22 | 45.38 | 44.61 | 45.16 | 9,145,636 | +0.83(+1.88%) |
May 05, 2023 | 45.10 | 45.23 | 44.17 | 44.33 | 10,217,739 | +0.66(+1.51%) |
May 04, 2023 | 44.03 | 44.56 | 43.22 | 43.67 | 10,407,813 | -0.19(-0.44%) |
May 03, 2023 | 44.06 | 44.64 | 43.68 | 43.87 | 9,504,544 | -0.88(-1.97%) |
May 02, 2023 | 46.86 | 47.04 | 44.50 | 44.75 | 12,338,236 | -2.88(-6.04%) |
May 01, 2023 | 47.32 | 48.04 | 46.96 | 47.62 | 5,215,212 | -0.19(-0.41%) |
Apr 28, 2023 | 46.44 | 48.09 | 45.93 | 47.82 | 8,924,211 | +1.35(+2.90%) |
Apr 27, 2023 | 45.92 | 46.79 | 45.52 | 46.47 | 9,527,043 | +0.17(+0.38%) |
Apr 26, 2023 | 47.33 | 47.64 | 45.96 | 46.30 | 9,607,257 | -1.14(-2.41%) |
Apr 25, 2023 | 47.87 | 48.10 | 46.49 | 47.44 | 9,610,534 | -1.22(-2.51%) |
Apr 24, 2023 | 47.97 | 49.40 | 47.83 | 48.66 | 10,625,215 | +0.41(+0.84%) |
Apr 21, 2023 | 50.13 | 50.14 | 47.57 | 48.25 | 16,281,257 | -2.10(-4.18%) |
Apr 20, 2023 | 50.34 | 50.60 | 49.81 | 50.36 | 8,393,992 | -0.64(-1.25%) |
Apr 19, 2023 | 50.31 | 51.12 | 50.06 | 51.00 | 8,038,964 | +0.45(+0.88%) |
Apr 18, 2023 | 50.11 | 51.07 | 49.91 | 50.55 | 5,727,818 | +0.11(+0.21%) |
Apr 17, 2023 | 50.68 | 51.11 | 49.80 | 50.44 | 7,609,860 | -0.41(-0.80%) |
Apr 14, 2023 | 50.77 | 51.50 | 50.28 | 50.85 | 8,294,381 | +0.57(+1.14%) |
Apr 13, 2023 | 50.33 | 50.68 | 50.15 | 50.28 | 6,752,312 | -0.09(-0.17%) |
Apr 12, 2023 | 49.73 | 50.59 | 49.18 | 50.37 | 8,664,488 | +0.81(+1.64%) |
Apr 11, 2023 | 48.77 | 49.80 | 48.40 | 49.55 | 8,339,149 | +1.07(+2.20%) |
Apr 10, 2023 | 48.26 | 49.38 | 48.18 | 48.49 | 5,447,414 | +0.41(+0.85%) |
Apr 06, 2023 | 49.11 | 49.26 | 47.96 | 48.08 | 6,949,772 | -1.05(-2.13%) |
Apr 05, 2023 | 49.01 | 49.57 | 48.36 | 49.13 | 9,392,831 | +0.23(+0.48%) |
Apr 04, 2023 | 50.73 | 50.90 | 48.40 | 48.89 | 9,678,010 | -1.81(-3.57%) |
Apr 03, 2023 | 50.65 | 52.14 | 50.36 | 50.71 | 20,640,814 | +3.13(+6.58%) |
Mar 31, 2023 | 47.33 | 47.94 | 47.11 | 47.58 | 8,415,152 | +0.35(+0.74%) |
Mar 30, 2023 | 47.86 | 47.99 | 46.99 | 47.23 | 7,588,928 | +0.04(+0.08%) |
Mar 29, 2023 | 46.75 | 47.29 | 46.54 | 47.19 | 9,873,601 | +1.03(+2.23%) |
Mar 28, 2023 | 45.32 | 46.38 | 45.07 | 46.16 | 7,033,234 | +0.84(+1.86%) |
Mar 27, 2023 | 44.20 | 45.47 | 43.81 | 45.32 | 10,916,259 | +2.13(+4.94%) |
Mar 24, 2023 | 42.84 | 43.60 | 42.46 | 43.19 | 20,386,822 | -0.88(-2.00%) |
Mar 23, 2023 | 45.97 | 46.36 | 43.64 | 44.07 | 12,604,343 | -1.86(-4.05%) |
Mar 22, 2023 | 47.04 | 47.39 | 45.82 | 45.93 | 11,926,914 | -0.85(-1.82%) |
Mar 21, 2023 | 46.50 | 47.15 | 46.05 | 46.78 | 10,822,932 | +2.00(+4.46%) |
Mar 20, 2023 | 43.50 | 45.10 | 43.31 | 44.79 | 10,831,285 | +1.49(+3.45%) |
Mar 17, 2023 | 44.51 | 44.57 | 42.99 | 43.29 | 21,387,540 | -1.45(-3.25%) |
Mar 16, 2023 | 42.96 | 45.08 | 42.71 | 44.75 | 17,307,850 | +0.83(+1.90%) |
Mar 15, 2023 | 45.32 | 45.50 | 43.33 | 43.91 | 18,677,422 | -3.91(-8.18%) |
Mar 14, 2023 | 47.72 | 49.31 | 46.95 | 47.83 | 10,677,281 | +0.50(+1.06%) |
Mar 13, 2023 | 47.84 | 48.92 | 46.82 | 47.32 | 11,263,161 | -2.09(-4.24%) |
Mar 10, 2023 | 50.16 | 51.31 | 49.09 | 49.42 | 8,884,093 | -1.15(-2.28%) |
Mar 09, 2023 | 52.23 | 52.75 | 50.48 | 50.57 | 9,127,533 | -1.31(-2.52%) |
Mar 08, 2023 | 52.04 | 52.58 | 50.69 | 51.88 | 7,795,223 | -0.48(-0.93%) |
Mar 07, 2023 | 53.31 | 53.36 | 52.32 | 52.36 | 7,129,388 | -1.27(-2.37%) |
Mar 06, 2023 | 53.75 | 54.00 | 53.23 | 53.63 | 6,312,513 | -0.62(-1.14%) |
Mar 03, 2023 | 52.80 | 54.40 | 52.51 | 54.25 | 6,941,919 | +0.67(+1.25%) |
Mar 02, 2023 | 52.92 | 53.76 | 52.37 | 53.58 | 5,879,375 | +0.40(+0.75%) |