Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.03 | 43.32 | 42.74 | 42.79 | 6,514,350 | -0.35(-0.80%) |
Dec 28, 2023 | 42.94 | 43.25 | 42.78 | 43.14 | 5,230,870 | +0.18(+0.41%) |
Dec 27, 2023 | 42.97 | 43.23 | 42.75 | 42.96 | 5,197,746 | -0.13(-0.29%) |
Dec 26, 2023 | 42.65 | 43.24 | 42.45 | 43.09 | 5,462,465 | +0.55(+1.29%) |
Dec 22, 2023 | 42.38 | 42.84 | 42.24 | 42.54 | 7,056,340 | +0.20(+0.46%) |
Dec 21, 2023 | 41.92 | 42.48 | 41.78 | 42.34 | 8,319,589 | +0.83(+2.00%) |
Dec 20, 2023 | 42.76 | 43.01 | 41.21 | 41.51 | 15,809,884 | -1.71(-3.96%) |
Dec 19, 2023 | 43.15 | 43.58 | 42.84 | 43.22 | 8,805,088 | +0.16(+0.36%) |
Dec 18, 2023 | 44.29 | 44.29 | 43.05 | 43.07 | 9,898,786 | -0.94(-2.13%) |
Dec 15, 2023 | 43.72 | 44.47 | 43.44 | 44.01 | 26,563,668 | -0.31(-0.71%) |
Dec 14, 2023 | 42.91 | 44.83 | 42.66 | 44.32 | 28,878,650 | +2.78(+6.68%) |
Dec 13, 2023 | 39.62 | 41.62 | 39.46 | 41.54 | 15,475,259 | +1.99(+5.04%) |
Dec 12, 2023 | 39.49 | 39.66 | 39.24 | 39.55 | 9,019,709 | -0.08(-0.20%) |
Dec 11, 2023 | 39.39 | 39.75 | 39.11 | 39.63 | 11,167,646 | +0.10(+0.25%) |
Dec 08, 2023 | 38.89 | 39.70 | 38.72 | 39.53 | 9,701,227 | +0.68(+1.76%) |
Dec 07, 2023 | 38.44 | 39.01 | 38.24 | 38.84 | 8,270,682 | +0.64(+1.66%) |
Dec 06, 2023 | 38.82 | 39.51 | 38.19 | 38.21 | 8,972,771 | -0.31(-0.81%) |
Dec 05, 2023 | 38.39 | 38.78 | 38.18 | 38.52 | 9,421,883 | -0.09(-0.23%) |
Dec 04, 2023 | 38.34 | 39.05 | 38.34 | 38.61 | 10,356,528 | +0.11(+0.28%) |
Dec 01, 2023 | 37.06 | 38.62 | 37.00 | 38.50 | 10,355,037 | +1.23(+3.31%) |
Nov 30, 2023 | 37.15 | 37.43 | 36.84 | 37.27 | 10,517,685 | +0.32(+0.87%) |
Nov 29, 2023 | 36.52 | 37.26 | 36.43 | 36.95 | 7,948,929 | +0.73(+2.02%) |
Nov 28, 2023 | 35.85 | 36.31 | 35.68 | 36.21 | 9,886,220 | +0.24(+0.68%) |
Nov 27, 2023 | 36.01 | 36.20 | 35.77 | 35.97 | 6,106,685 | -0.40(-1.10%) |
Nov 24, 2023 | 35.98 | 36.53 | 35.85 | 36.37 | 2,860,505 | +0.36(+1.00%) |
Nov 22, 2023 | 36.44 | 36.55 | 35.90 | 36.01 | 6,896,230 | -0.18(-0.49%) |
Nov 21, 2023 | 36.38 | 36.73 | 36.17 | 36.19 | 6,188,482 | -0.61(-1.65%) |
Nov 20, 2023 | 36.69 | 37.01 | 36.40 | 36.79 | 6,415,022 | -0.01(-0.03%) |
Nov 17, 2023 | 36.82 | 36.95 | 36.53 | 36.80 | 9,119,311 | +0.31(+0.86%) |
Nov 16, 2023 | 36.22 | 36.55 | 35.94 | 36.49 | 10,450,710 | +0.14(+0.38%) |
Nov 15, 2023 | 35.40 | 36.49 | 35.40 | 36.35 | 12,961,431 | +1.01(+2.85%) |
Nov 14, 2023 | 34.42 | 35.76 | 34.24 | 35.34 | 12,111,446 | +2.10(+6.32%) |
Nov 13, 2023 | 33.27 | 33.49 | 32.86 | 33.24 | 5,904,334 | -0.20(-0.58%) |
Nov 10, 2023 | 33.42 | 33.53 | 32.94 | 33.44 | 6,074,840 | +0.28(+0.86%) |
Nov 09, 2023 | 33.97 | 34.10 | 33.05 | 33.15 | 7,335,273 | -0.59(-1.74%) |
Nov 08, 2023 | 34.07 | 34.13 | 33.61 | 33.74 | 7,115,432 | -0.29(-0.86%) |
Nov 07, 2023 | 34.31 | 34.38 | 33.88 | 34.03 | 8,631,817 | -0.45(-1.30%) |
Nov 06, 2023 | 34.86 | 35.04 | 34.25 | 34.48 | 7,795,379 | -0.22(-0.62%) |
Nov 03, 2023 | 34.52 | 35.06 | 34.38 | 34.70 | 13,399,290 | +1.12(+3.35%) |
Nov 02, 2023 | 31.71 | 33.57 | 31.67 | 33.57 | 15,937,257 | +2.42(+7.78%) |
Nov 01, 2023 | 31.16 | 31.36 | 30.71 | 31.15 | 15,215,714 | -0.02(-0.06%) |
Oct 31, 2023 | 30.75 | 31.18 | 30.19 | 31.17 | 12,868,950 | +0.56(+1.82%) |
Oct 30, 2023 | 30.27 | 30.63 | 29.91 | 30.61 | 9,872,968 | +0.66(+2.19%) |
Oct 27, 2023 | 30.60 | 30.92 | 29.79 | 29.96 | 11,158,014 | -1.10(-3.56%) |
Oct 26, 2023 | 30.64 | 31.57 | 30.54 | 31.06 | 16,320,199 | +0.47(+1.53%) |
Oct 25, 2023 | 30.39 | 30.87 | 29.99 | 30.59 | 13,904,311 | -0.10(-0.32%) |
Oct 24, 2023 | 30.71 | 30.88 | 30.09 | 30.69 | 15,418,683 | +0.13(+0.42%) |
Oct 23, 2023 | 30.50 | 31.05 | 29.98 | 30.56 | 15,272,360 | +0.32(+1.07%) |
Oct 20, 2023 | 31.89 | 32.10 | 30.10 | 30.24 | 19,522,840 | -1.78(-5.56%) |
Oct 19, 2023 | 32.58 | 33.06 | 32.00 | 32.02 | 15,449,707 | -0.61(-1.86%) |
Oct 18, 2023 | 33.89 | 34.51 | 32.54 | 32.63 | 25,528,882 | -1.49(-4.36%) |
Oct 17, 2023 | 31.74 | 35.40 | 31.70 | 34.11 | 37,564,900 | +2.22(+6.96%) |
Oct 16, 2023 | 31.85 | 32.04 | 31.24 | 31.89 | 11,668,942 | +0.44(+1.40%) |
Oct 13, 2023 | 31.81 | 32.16 | 31.17 | 31.45 | 11,192,867 | -0.09(-0.28%) |
Oct 12, 2023 | 31.81 | 32.03 | 31.22 | 31.54 | 10,520,196 | -0.24(-0.77%) |
Oct 11, 2023 | 31.86 | 32.36 | 31.59 | 31.79 | 8,034,106 | -0.08(-0.25%) |
Oct 10, 2023 | 31.76 | 32.22 | 31.61 | 31.86 | 10,338,398 | +0.57(+1.81%) |
Oct 09, 2023 | 30.89 | 31.43 | 30.75 | 31.30 | 7,941,550 | +0.15(+0.47%) |
Oct 06, 2023 | 30.84 | 31.47 | 30.40 | 31.15 | 9,643,459 | -0.01(-0.03%) |
Oct 05, 2023 | 30.31 | 31.21 | 29.95 | 31.16 | 10,811,898 | +0.62(+2.02%) |
Oct 04, 2023 | 30.70 | 30.84 | 30.19 | 30.54 | 13,713,369 | -0.10(-0.32%) |
Oct 03, 2023 | 31.18 | 31.22 | 30.50 | 30.64 | 10,534,688 | -0.78(-2.49%) |
Oct 02, 2023 | 31.89 | 32.27 | 31.28 | 31.42 | 9,869,308 | -0.90(-2.78%) |
Sep 29, 2023 | 31.83 | 32.77 | 31.82 | 32.32 | 11,231,622 | +0.58(+1.82%) |
Sep 28, 2023 | 31.38 | 32.06 | 31.33 | 31.75 | 8,815,579 | +0.42(+1.34%) |
Sep 27, 2023 | 31.92 | 31.95 | 31.08 | 31.33 | 13,081,459 | -0.48(-1.51%) |
Sep 26, 2023 | 31.99 | 32.28 | 31.54 | 31.81 | 14,266,508 | -0.55(-1.70%) |
Sep 25, 2023 | 31.99 | 32.44 | 32.20 | 32.36 | 9,070,797 | +0.20(+0.63%) |
Sep 22, 2023 | 32.22 | 32.40 | 31.98 | 32.15 | 10,650,866 | -0.07(-0.21%) |
Sep 21, 2023 | 33.03 | 33.11 | 32.14 | 32.22 | 11,793,658 | -0.92(-2.79%) |
Sep 20, 2023 | 33.47 | 33.95 | 33.13 | 33.15 | 8,708,250 | -0.17(-0.52%) |
Sep 19, 2023 | 33.29 | 33.71 | 32.93 | 33.32 | 11,319,698 | -0.15(-0.46%) |
Sep 18, 2023 | 33.56 | 33.69 | 33.21 | 33.47 | 11,372,529 | -0.39(-1.14%) |
Sep 15, 2023 | 34.02 | 34.40 | 33.64 | 33.86 | 47,978,776 | -0.55(-1.60%) |
Sep 14, 2023 | 34.29 | 34.75 | 34.13 | 34.41 | 20,637,190 | +0.55(+1.62%) |
Sep 13, 2023 | 35.88 | 36.00 | 33.72 | 33.86 | 16,582,885 | -1.78(-5.00%) |
Sep 12, 2023 | 35.05 | 35.85 | 34.63 | 35.64 | 10,771,625 | +0.77(+2.21%) |
Sep 11, 2023 | 35.16 | 35.35 | 34.78 | 34.87 | 7,578,429 | +0.09(+0.25%) |
Sep 08, 2023 | 34.46 | 34.87 | 33.98 | 34.78 | 8,680,884 | +0.46(+1.35%) |
Sep 07, 2023 | 34.57 | 34.96 | 34.20 | 34.32 | 7,574,663 | -0.47(-1.36%) |
Sep 06, 2023 | 34.93 | 35.20 | 34.39 | 34.79 | 9,043,999 | -0.39(-1.10%) |
Sep 05, 2023 | 35.74 | 36.15 | 35.14 | 35.18 | 15,325,170 | -0.53(-1.48%) |
Sep 01, 2023 | 35.49 | 35.92 | 35.46 | 35.71 | 14,282,630 | +0.52(+1.48%) |
Aug 31, 2023 | 35.17 | 35.31 | 34.97 | 35.19 | 10,800,996 | +0.14(+0.41%) |
Aug 30, 2023 | 35.21 | 35.36 | 34.87 | 35.04 | 8,784,035 | -0.10(-0.27%) |
Aug 29, 2023 | 34.86 | 35.19 | 34.53 | 35.14 | 8,245,298 | +0.44(+1.28%) |
Aug 28, 2023 | 34.52 | 35.03 | 34.36 | 34.70 | 10,005,871 | +0.49(+1.44%) |
Aug 25, 2023 | 35.07 | 35.17 | 33.92 | 34.21 | 11,425,339 | -0.60(-1.72%) |
Aug 24, 2023 | 34.95 | 35.53 | 34.72 | 34.80 | 10,740,343 | -0.12(-0.33%) |
Aug 23, 2023 | 34.50 | 34.93 | 34.07 | 34.92 | 8,469,998 | +0.39(+1.14%) |
Aug 22, 2023 | 35.41 | 35.52 | 34.41 | 34.52 | 8,595,328 | -0.89(-2.50%) |
Aug 21, 2023 | 35.55 | 35.58 | 35.07 | 35.41 | 8,944,864 | -0.08(-0.22%) |
Aug 18, 2023 | 35.03 | 35.52 | 34.90 | 35.49 | 8,595,744 | +0.03(+0.08%) |
Aug 17, 2023 | 35.94 | 36.06 | 35.34 | 35.46 | 10,138,524 | -0.23(-0.65%) |
Aug 16, 2023 | 36.07 | 36.23 | 35.56 | 35.69 | 11,053,558 | -0.57(-1.57%) |
Aug 15, 2023 | 36.60 | 36.86 | 36.16 | 36.26 | 11,580,741 | -1.04(-2.79%) |
Aug 14, 2023 | 37.65 | 37.67 | 37.12 | 37.30 | 9,900,015 | -0.71(-1.88%) |
Aug 11, 2023 | 37.75 | 38.44 | 37.70 | 38.01 | 8,910,103 | -0.03(-0.08%) |
Aug 10, 2023 | 38.47 | 38.68 | 37.96 | 38.04 | 10,595,528 | -0.15(-0.40%) |
Aug 09, 2023 | 38.43 | 38.84 | 38.14 | 38.19 | 10,986,513 | -0.56(-1.44%) |
Aug 08, 2023 | 36.35 | 38.84 | 36.49 | 38.75 | 15,937,896 | +0.11(+0.27%) |
Aug 07, 2023 | 38.46 | 38.77 | 38.40 | 38.65 | 8,328,183 | +0.25(+0.65%) |
Aug 04, 2023 | 37.90 | 38.96 | 37.80 | 38.40 | 14,647,094 | +0.39(+1.04%) |
Aug 03, 2023 | 36.92 | 38.15 | 36.65 | 38.00 | 15,280,872 | +0.98(+2.65%) |
Aug 02, 2023 | 36.61 | 37.10 | 36.26 | 37.02 | 10,320,237 | -0.27(-0.72%) |
Aug 01, 2023 | 37.99 | 38.07 | 37.06 | 37.29 | 12,338,216 | -0.93(-2.44%) |
Jul 31, 2023 | 38.29 | 38.43 | 37.86 | 38.22 | 12,705,444 | +0.13(+0.35%) |
Jul 28, 2023 | 37.75 | 38.10 | 37.33 | 38.09 | 11,951,449 | +0.69(+1.85%) |
Jul 27, 2023 | 37.65 | 37.97 | 37.32 | 37.39 | 16,759,931 | -0.07(-0.18%) |
Jul 26, 2023 | 37.03 | 37.63 | 36.88 | 37.46 | 13,493,286 | +0.99(+2.72%) |
Jul 25, 2023 | 37.75 | 37.88 | 36.40 | 36.47 | 15,269,089 | -1.35(-3.57%) |
Jul 24, 2023 | 37.14 | 37.98 | 37.05 | 37.82 | 13,284,141 | +0.81(+2.19%) |
Jul 21, 2023 | 37.76 | 37.78 | 36.96 | 37.01 | 16,978,170 | -0.69(-1.84%) |
Jul 20, 2023 | 37.14 | 37.72 | 36.87 | 37.70 | 19,834,626 | +0.22(+0.59%) |
Jul 19, 2023 | 35.04 | 37.83 | 34.32 | 37.48 | 34,051,012 | +2.27(+6.46%) |
Jul 18, 2023 | 34.09 | 35.22 | 34.03 | 35.21 | 15,688,309 | +1.24(+3.66%) |
Jul 17, 2023 | 33.95 | 34.15 | 33.72 | 33.97 | 13,923,847 | -0.07(-0.20%) |
Jul 14, 2023 | 34.77 | 34.88 | 33.95 | 34.03 | 13,561,987 | -0.46(-1.34%) |
Jul 13, 2023 | 34.03 | 34.58 | 33.96 | 34.50 | 11,116,910 | +0.67(+1.99%) |
Jul 12, 2023 | 34.34 | 34.89 | 33.79 | 33.82 | 11,973,202 | +0.18(+0.54%) |
Jul 11, 2023 | 33.24 | 33.89 | 32.81 | 33.64 | 16,584,416 | +1.14(+3.50%) |
Jul 10, 2023 | 32.00 | 32.59 | 31.94 | 32.50 | 12,165,800 | +0.19(+0.60%) |
Jul 07, 2023 | 31.65 | 32.56 | 31.63 | 32.31 | 9,397,914 | +0.53(+1.67%) |
Jul 06, 2023 | 31.79 | 31.85 | 30.87 | 31.78 | 12,466,721 | -0.52(-1.61%) |
Jul 05, 2023 | 32.11 | 32.50 | 31.81 | 32.30 | 10,749,928 | -0.05(-0.15%) |
Jul 03, 2023 | 31.94 | 32.53 | 31.92 | 32.35 | 6,730,982 | +0.52(+1.63%) |
Jun 30, 2023 | 31.99 | 32.27 | 31.65 | 31.83 | 15,716,598 | +0.27(+0.85%) |
Jun 29, 2023 | 31.00 | 31.56 | 30.86 | 31.56 | 12,954,576 | +0.89(+2.89%) |
Jun 28, 2023 | 30.91 | 30.91 | 30.32 | 30.67 | 11,807,328 | -0.22(-0.71%) |
Jun 27, 2023 | 30.64 | 31.02 | 30.21 | 30.89 | 10,302,284 | +0.22(+0.71%) |
Jun 26, 2023 | 30.24 | 30.86 | 30.24 | 30.67 | 11,853,699 | +0.42(+1.38%) |
Jun 23, 2023 | 30.36 | 30.85 | 30.21 | 30.25 | 21,816,590 | -0.33(-1.09%) |
Jun 22, 2023 | 31.74 | 31.77 | 30.50 | 30.59 | 14,007,959 | -1.14(-3.59%) |
Jun 21, 2023 | 31.94 | 32.09 | 31.52 | 31.72 | 14,300,286 | -0.14(-0.45%) |
Jun 20, 2023 | 31.35 | 31.97 | 31.00 | 31.87 | 20,592,142 | +0.12(+0.39%) |
Jun 16, 2023 | 31.78 | 31.90 | 31.32 | 31.74 | 31,737,408 | +0.15(+0.48%) |
Jun 15, 2023 | 30.56 | 31.71 | 30.32 | 31.59 | 17,189,120 | +3.37(+11.94%) |
May 08, 2023 | 29.90 | 29.99 | 28.17 | 28.22 | 23,498,306 | -0.95(-3.25%) |
May 05, 2023 | 29.11 | 29.71 | 28.11 | 29.17 | 29,754,838 | +1.67(+6.07%) |
May 04, 2023 | 27.05 | 28.18 | 25.88 | 27.50 | 50,603,888 | -0.78(-2.75%) |
May 03, 2023 | 29.22 | 29.53 | 28.14 | 28.28 | 25,026,532 | -0.79(-2.71%) |
May 02, 2023 | 31.26 | 31.26 | 28.86 | 29.07 | 30,548,980 | -2.19(-7.01%) |
May 01, 2023 | 32.50 | 32.58 | 31.25 | 31.26 | 20,122,484 | -1.27(-3.91%) |
Apr 28, 2023 | 30.56 | 32.76 | 30.32 | 32.53 | 26,659,152 | +1.62(+5.25%) |
Apr 27, 2023 | 29.99 | 31.08 | 29.87 | 30.91 | 20,471,070 | +1.00(+3.33%) |
Apr 26, 2023 | 30.06 | 30.42 | 29.67 | 29.91 | 18,322,654 | -0.24(-0.79%) |
Apr 25, 2023 | 30.75 | 31.26 | 29.70 | 30.15 | 23,748,044 | -0.97(-3.11%) |
Apr 24, 2023 | 31.57 | 31.71 | 30.89 | 31.12 | 17,105,502 | -0.69(-2.18%) |
Apr 21, 2023 | 32.54 | 32.59 | 30.95 | 31.81 | 29,824,702 | -1.18(-3.57%) |
Apr 20, 2023 | 33.64 | 33.64 | 32.39 | 32.99 | 22,770,210 | -1.19(-3.47%) |
Apr 19, 2023 | 33.70 | 34.28 | 32.92 | 34.17 | 22,093,842 | +0.78(+2.33%) |
Apr 18, 2023 | 33.78 | 33.79 | 32.86 | 33.39 | 20,057,112 | -0.38(-1.12%) |
Apr 17, 2023 | 33.02 | 33.79 | 32.21 | 33.77 | 23,616,782 | +0.59(+1.77%) |
Apr 14, 2023 | 34.35 | 34.45 | 33.09 | 33.19 | 17,056,564 | -0.39(-1.16%) |
Apr 13, 2023 | 33.53 | 33.58 | 32.96 | 33.57 | 13,485,811 | -0.02(-0.06%) |
Apr 12, 2023 | 33.95 | 34.19 | 33.18 | 33.59 | 12,208,171 | -0.12(-0.37%) |
Apr 11, 2023 | 33.82 | 34.01 | 33.64 | 33.72 | 12,568,177 | -0.08(-0.22%) |
Apr 10, 2023 | 33.97 | 34.39 | 33.67 | 33.79 | 11,112,390 | -0.13(-0.39%) |
Apr 06, 2023 | 33.45 | 34.40 | 33.40 | 33.93 | 12,653,997 | +0.61(+1.82%) |
Apr 05, 2023 | 33.05 | 33.44 | 32.72 | 33.32 | 13,418,534 | +0.05(+0.14%) |
Apr 04, 2023 | 34.34 | 34.48 | 32.75 | 33.27 | 12,896,204 | -0.55(-1.63%) |
Apr 03, 2023 | 34.35 | 34.58 | 33.73 | 33.82 | 12,863,895 | -0.39(-1.14%) |
Mar 31, 2023 | 33.98 | 34.22 | 33.31 | 34.21 | 16,377,281 | +0.57(+1.69%) |
Mar 30, 2023 | 34.33 | 34.66 | 33.37 | 33.64 | 14,266,407 | -0.28(-0.81%) |
Mar 29, 2023 | 33.77 | 34.01 | 33.47 | 33.92 | 15,773,764 | +0.62(+1.86%) |
Mar 28, 2023 | 32.56 | 33.35 | 32.29 | 33.30 | 16,745,169 | +0.65(+1.98%) |
Mar 27, 2023 | 34.34 | 34.74 | 32.59 | 32.65 | 21,308,280 | -0.03(-0.09%) |
Mar 24, 2023 | 32.16 | 32.72 | 31.84 | 32.68 | 19,890,506 | -0.15(-0.46%) |
Mar 23, 2023 | 32.80 | 33.79 | 32.51 | 32.83 | 27,829,648 | +0.25(+0.78%) |
Mar 22, 2023 | 35.12 | 35.14 | 32.56 | 32.58 | 30,289,890 | -2.56(-7.28%) |
Mar 21, 2023 | 33.71 | 35.44 | 33.52 | 35.13 | 37,170,128 | +2.87(+8.91%) |
Mar 20, 2023 | 32.33 | 33.13 | 31.66 | 32.26 | 48,638,384 | +1.40(+4.55%) |
Mar 17, 2023 | 33.24 | 33.35 | 30.77 | 30.85 | 60,276,276 | -3.19(-9.38%) |
Mar 16, 2023 | 32.96 | 34.22 | 30.64 | 34.05 | 54,960,684 | +0.86(+2.60%) |
Mar 15, 2023 | 33.99 | 34.62 | 32.92 | 33.19 | 35,368,660 | -1.94(-5.52%) |
Mar 14, 2023 | 36.63 | 37.16 | 34.55 | 35.12 | 30,964,218 | +0.91(+2.65%) |
Mar 13, 2023 | 35.63 | 35.96 | 33.83 | 34.22 | 39,229,872 | -3.82(-10.04%) |
Mar 10, 2023 | 38.28 | 39.38 | 37.10 | 38.04 | 25,174,690 | -1.57(-3.97%) |
Mar 09, 2023 | 42.24 | 42.27 | 39.48 | 39.61 | 11,701,987 | -2.99(-7.01%) |
Mar 08, 2023 | 42.65 | 43.09 | 42.36 | 42.60 | 4,967,128 | -0.10(-0.24%) |
Mar 07, 2023 | 43.81 | 43.83 | 42.58 | 42.70 | 6,484,666 | -1.42(-3.23%) |
Mar 06, 2023 | 44.18 | 44.54 | 44.01 | 44.12 | 5,984,271 | +0.01(+0.02%) |
Mar 03, 2023 | 43.56 | 44.16 | 43.43 | 44.11 | 4,877,095 | +0.75(+1.73%) |
Mar 02, 2023 | 44.18 | 44.18 | 42.98 | 43.36 | 6,874,143 | -0.94(-2.11%) |
Mar 01, 2023 | 44.19 | 44.43 | 43.92 | 44.30 | 7,607,704 | -0.39(-0.88%) |
Feb 28, 2023 | 44.67 | 44.99 | 44.55 | 44.69 | 6,630,798 | +0.14(+0.32%) |
Feb 27, 2023 | 44.88 | 45.17 | 44.46 | 44.55 | 4,549,207 | -0.06(-0.13%) |
Feb 24, 2023 | 44.21 | 44.68 | 44.04 | 44.61 | 4,422,850 | -0.07(-0.17%) |
Feb 23, 2023 | 44.82 | 45.05 | 44.30 | 44.69 | 4,612,617 | +0.17(+0.38%) |
Feb 22, 2023 | 44.67 | 44.83 | 44.33 | 44.52 | 4,893,733 | -0.14(-0.31%) |
Feb 21, 2023 | 45.13 | 45.19 | 44.32 | 44.66 | 6,186,517 | -0.85(-1.87%) |
Feb 17, 2023 | 45.34 | 45.57 | 45.13 | 45.51 | 5,544,499 | +0.05(+0.10%) |
Feb 16, 2023 | 45.69 | 45.83 | 45.32 | 45.46 | 5,232,739 | -0.50(-1.08%) |
Feb 15, 2023 | 45.74 | 45.99 | 45.56 | 45.96 | 4,515,856 | -0.05(-0.10%) |
Feb 14, 2023 | 45.98 | 46.16 | 45.66 | 46.01 | 5,221,622 | +0.04(+0.08%) |
Feb 13, 2023 | 45.57 | 45.98 | 45.53 | 45.97 | 5,238,061 | +0.37(+0.80%) |
Feb 10, 2023 | 45.51 | 45.78 | 45.27 | 45.60 | 5,721,129 | -0.07(-0.14%) |
Feb 09, 2023 | 46.25 | 46.35 | 45.47 | 45.67 | 6,268,695 | -0.28(-0.61%) |
Feb 08, 2023 | 46.01 | 46.51 | 45.84 | 45.95 | 6,204,789 | -0.56(-1.21%) |
Feb 07, 2023 | 45.57 | 46.63 | 45.55 | 46.51 | 6,203,669 | +0.67(+1.47%) |
Feb 06, 2023 | 45.83 | 46.01 | 45.57 | 45.84 | 5,337,048 | -0.33(-0.71%) |
Feb 03, 2023 | 45.72 | 46.46 | 45.61 | 46.16 | 7,026,271 | +0.14(+0.31%) |
Feb 02, 2023 | 46.32 | 46.49 | 45.83 | 46.02 | 7,282,996 | -0.07(-0.14%) |
Feb 01, 2023 | 46.11 | 46.75 | 45.88 | 46.09 | 8,127,972 | -0.54(-1.16%) |
Jan 31, 2023 | 45.73 | 46.64 | 45.50 | 46.63 | 8,237,883 | +0.94(+2.05%) |
Jan 30, 2023 | 45.48 | 46.20 | 45.45 | 45.70 | 6,346,881 | -0.06(-0.12%) |
Jan 27, 2023 | 45.53 | 45.78 | 45.12 | 45.75 | 7,014,340 | +0.15(+0.33%) |
Jan 26, 2023 | 46.52 | 46.77 | 45.25 | 45.60 | 8,880,862 | -0.42(-0.92%) |
Jan 25, 2023 | 43.93 | 46.52 | 43.90 | 46.02 | 13,064,435 | +2.32(+5.31%) |
Jan 24, 2023 | 44.71 | 44.76 | 43.51 | 43.70 | 13,305,083 | -0.94(-2.10%) |
Jan 23, 2023 | 43.71 | 44.66 | 43.58 | 44.64 | 8,688,620 | +1.13(+2.60%) |
Jan 20, 2023 | 42.84 | 43.51 | 42.47 | 43.51 | 8,575,874 | +0.78(+1.82%) |
Jan 19, 2023 | 42.51 | 43.01 | 42.06 | 42.73 | 9,754,982 | -0.17(-0.39%) |
Jan 18, 2023 | 44.04 | 44.28 | 42.85 | 42.90 | 8,945,579 | -1.53(-3.44%) |
Jan 17, 2023 | 44.55 | 44.70 | 43.83 | 44.42 | 10,839,453 | +0.10(+0.23%) |
Jan 13, 2023 | 43.89 | 44.39 | 43.48 | 44.32 | 8,704,127 | -0.24(-0.55%) |
Jan 12, 2023 | 44.43 | 44.97 | 44.29 | 44.56 | 9,540,118 | +0.45(+1.02%) |
Jan 11, 2023 | 43.93 | 44.32 | 43.75 | 44.11 | 9,329,006 | +0.42(+0.96%) |
Jan 10, 2023 | 43.78 | 43.92 | 43.03 | 43.69 | 14,557,639 | +0.05(+0.11%) |
Jan 09, 2023 | 43.46 | 43.82 | 43.19 | 43.65 | 14,065,576 | +0.28(+0.65%) |
Jan 06, 2023 | 43.07 | 43.53 | 42.53 | 43.36 | 8,755,148 | +0.60(+1.40%) |
Jan 05, 2023 | 42.94 | 43.07 | 42.19 | 42.77 | 8,932,263 | -0.34(-0.78%) |
Jan 04, 2023 | 42.24 | 43.44 | 42.24 | 43.10 | 17,447,546 | +1.30(+3.11%) |