Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.62 | 39.73 | 39.20 | 39.25 | 12,738,772 | -0.33(-0.84%) |
Jan 30, 2024 | 39.62 | 39.69 | 39.34 | 39.58 | 7,285,086 | -0.07(-0.17%) |
Jan 29, 2024 | 39.34 | 39.68 | 39.34 | 39.65 | 8,223,806 | +0.32(+0.82%) |
Jan 26, 2024 | 39.54 | 39.62 | 39.25 | 39.32 | 7,448,863 | -0.01(-0.02%) |
Jan 25, 2024 | 39.18 | 39.44 | 39.04 | 39.33 | 9,778,297 | +0.27(+0.70%) |
Jan 24, 2024 | 39.53 | 39.71 | 39.05 | 39.06 | 9,432,002 | -0.50(-1.26%) |
Jan 23, 2024 | 39.48 | 39.62 | 39.24 | 39.56 | 8,142,212 | -0.04(-0.10%) |
Jan 22, 2024 | 39.37 | 39.80 | 39.27 | 39.60 | 8,367,108 | +0.15(+0.37%) |
Jan 19, 2024 | 39.61 | 39.64 | 39.27 | 39.45 | 8,001,969 | -0.11(-0.27%) |
Jan 18, 2024 | 39.72 | 39.72 | 39.21 | 39.56 | 8,003,871 | -0.29(-0.74%) |
Jan 17, 2024 | 39.99 | 40.31 | 39.83 | 39.85 | 6,474,176 | -0.23(-0.56%) |
Jan 16, 2024 | 40.46 | 40.61 | 39.88 | 40.08 | 10,772,837 | -0.36(-0.89%) |
Jan 12, 2024 | 40.97 | 41.09 | 40.37 | 40.44 | 7,875,440 | -0.25(-0.62%) |
Jan 11, 2024 | 40.11 | 40.73 | 40.03 | 40.69 | 9,709,761 | +0.53(+1.32%) |
Jan 10, 2024 | 40.93 | 41.16 | 40.04 | 40.16 | 11,322,549 | -0.78(-1.91%) |
Jan 09, 2024 | 40.93 | 40.95 | 40.64 | 40.95 | 7,579,528 | -0.05(-0.12%) |
Jan 08, 2024 | 40.65 | 41.11 | 40.63 | 41.00 | 8,753,095 | +0.41(+1.01%) |
Jan 05, 2024 | 40.67 | 40.75 | 40.41 | 40.59 | 6,263,067 | -0.03(-0.07%) |
Jan 04, 2024 | 40.58 | 41.13 | 40.57 | 40.61 | 9,084,502 | +0.12(+0.29%) |
Jan 03, 2024 | 40.74 | 40.89 | 40.41 | 40.50 | 10,020,261 | -0.18(-0.43%) |
Jan 02, 2024 | 39.48 | 40.75 | 39.46 | 40.67 | 12,894,108 | +1.21(+3.07%) |
Dec 29, 2023 | 39.27 | 39.51 | 39.22 | 39.46 | 8,254,829 | +0.16(+0.40%) |
Dec 28, 2023 | 39.24 | 39.41 | 39.16 | 39.30 | 7,347,691 | +0.00(+0.00%) |
Dec 27, 2023 | 39.37 | 39.49 | 39.22 | 39.30 | 9,490,127 | -0.16(-0.40%) |
Dec 26, 2023 | 39.44 | 39.64 | 39.32 | 39.46 | 8,674,092 | -0.02(-0.05%) |
Dec 22, 2023 | 39.54 | 39.76 | 39.39 | 39.48 | 7,756,949 | +0.05(+0.12%) |
Dec 21, 2023 | 39.53 | 39.71 | 39.16 | 39.43 | 10,315,130 | +0.01(+0.02%) |
Dec 20, 2023 | 40.39 | 40.44 | 39.40 | 39.42 | 13,980,717 | -1.13(-2.80%) |
Dec 19, 2023 | 40.50 | 40.57 | 40.27 | 40.56 | 13,477,818 | +0.23(+0.57%) |
Dec 18, 2023 | 40.18 | 40.50 | 40.13 | 40.33 | 9,493,355 | +0.43(+1.08%) |
Dec 15, 2023 | 40.09 | 40.28 | 39.86 | 39.90 | 24,329,168 | -0.34(-0.85%) |
Dec 14, 2023 | 40.45 | 40.95 | 40.19 | 40.24 | 12,584,350 | +0.09(+0.21%) |
Dec 13, 2023 | 39.45 | 40.17 | 39.25 | 40.15 | 14,696,646 | +0.63(+1.60%) |
Dec 12, 2023 | 39.67 | 39.67 | 39.45 | 39.52 | 7,871,187 | -0.03(-0.07%) |
Dec 11, 2023 | 39.66 | 39.77 | 39.49 | 39.55 | 8,547,796 | +0.09(+0.22%) |
Dec 08, 2023 | 39.50 | 39.59 | 39.34 | 39.47 | 8,336,446 | -0.02(-0.05%) |
Dec 07, 2023 | 39.64 | 39.82 | 39.40 | 39.49 | 11,149,133 | -0.04(-0.10%) |
Dec 06, 2023 | 39.49 | 39.80 | 39.14 | 39.52 | 15,517,182 | -1.16(-2.84%) |
Dec 05, 2023 | 40.44 | 40.87 | 40.37 | 40.68 | 7,608,874 | +0.07(+0.16%) |
Dec 04, 2023 | 40.66 | 41.05 | 40.54 | 40.61 | 6,846,335 | -0.10(-0.23%) |
Dec 01, 2023 | 40.28 | 40.74 | 40.25 | 40.71 | 7,011,289 | +0.54(+1.33%) |
Nov 30, 2023 | 40.05 | 40.18 | 39.89 | 40.17 | 9,414,081 | +0.27(+0.67%) |
Nov 29, 2023 | 40.02 | 40.11 | 39.84 | 39.91 | 5,063,343 | -0.06(-0.14%) |
Nov 28, 2023 | 39.60 | 40.14 | 39.58 | 39.96 | 7,368,165 | +0.36(+0.92%) |
Nov 27, 2023 | 39.60 | 39.76 | 39.41 | 39.60 | 6,906,261 | -0.03(-0.07%) |
Nov 24, 2023 | 39.48 | 39.64 | 39.45 | 39.63 | 3,300,208 | +0.27(+0.68%) |
Nov 22, 2023 | 39.04 | 39.39 | 38.93 | 39.36 | 8,606,154 | +0.41(+1.05%) |
Nov 21, 2023 | 39.04 | 39.12 | 38.77 | 38.95 | 6,560,435 | -0.08(-0.20%) |
Nov 20, 2023 | 38.85 | 39.15 | 38.83 | 39.03 | 6,697,118 | +0.02(+0.05%) |
Nov 17, 2023 | 38.99 | 39.15 | 38.71 | 39.01 | 6,969,913 | +0.11(+0.29%) |
Nov 16, 2023 | 38.89 | 39.13 | 38.35 | 38.89 | 11,307,318 | -0.05(-0.12%) |
Nov 15, 2023 | 38.65 | 38.96 | 38.40 | 38.94 | 9,893,429 | +0.51(+1.32%) |
Nov 14, 2023 | 38.44 | 38.63 | 38.19 | 38.43 | 13,268,820 | +0.21(+0.55%) |
Nov 13, 2023 | 38.31 | 38.39 | 38.17 | 38.22 | 12,179,988 | -0.02(-0.05%) |
Nov 10, 2023 | 38.41 | 38.50 | 37.94 | 38.24 | 12,843,659 | -0.09(-0.22%) |
Nov 09, 2023 | 38.46 | 38.64 | 38.23 | 38.33 | 11,343,046 | -0.09(-0.22%) |
Nov 08, 2023 | 38.69 | 38.99 | 38.27 | 38.42 | 8,136,427 | -0.30(-0.77%) |
Nov 07, 2023 | 38.66 | 38.89 | 38.62 | 38.71 | 6,036,482 | -0.03(-0.07%) |
Nov 06, 2023 | 38.94 | 39.07 | 38.66 | 38.74 | 9,147,016 | -0.12(-0.32%) |
Nov 03, 2023 | 39.13 | 39.38 | 38.79 | 38.86 | 8,368,774 | +0.00(+0.00%) |
Nov 02, 2023 | 38.18 | 38.88 | 38.00 | 38.86 | 8,702,749 | +0.74(+1.93%) |
Nov 01, 2023 | 38.50 | 38.60 | 37.87 | 38.13 | 9,969,394 | -0.26(-0.67%) |
Oct 31, 2023 | 38.49 | 38.76 | 38.03 | 38.39 | 15,246,694 | -0.08(-0.20%) |
Oct 30, 2023 | 37.75 | 38.65 | 37.73 | 38.46 | 10,778,946 | +0.91(+2.42%) |
Oct 27, 2023 | 37.96 | 38.57 | 37.45 | 37.56 | 15,075,093 | +0.04(+0.10%) |
Oct 26, 2023 | 40.27 | 40.31 | 37.33 | 37.52 | 23,843,906 | -3.40(-8.31%) |
Oct 25, 2023 | 40.64 | 41.10 | 40.61 | 40.92 | 7,208,650 | +0.27(+0.66%) |
Oct 24, 2023 | 40.26 | 40.73 | 40.26 | 40.65 | 6,778,259 | +0.39(+0.97%) |
Oct 23, 2023 | 40.76 | 40.78 | 40.22 | 40.26 | 6,267,415 | -0.55(-1.36%) |
Oct 20, 2023 | 40.65 | 41.13 | 40.64 | 40.81 | 6,429,253 | +0.10(+0.23%) |
Oct 19, 2023 | 41.01 | 41.12 | 40.62 | 40.72 | 7,106,800 | -0.49(-1.18%) |
Oct 18, 2023 | 41.21 | 41.50 | 40.99 | 41.21 | 5,259,765 | -0.07(-0.16%) |
Oct 17, 2023 | 40.87 | 41.29 | 40.70 | 41.27 | 5,563,599 | +0.31(+0.75%) |
Oct 16, 2023 | 41.01 | 41.13 | 40.71 | 40.97 | 7,761,344 | +0.20(+0.49%) |
Oct 13, 2023 | 40.37 | 40.84 | 40.37 | 40.77 | 6,021,897 | +0.40(+0.99%) |
Oct 12, 2023 | 40.74 | 40.81 | 39.97 | 40.37 | 8,124,792 | -0.31(-0.75%) |
Oct 11, 2023 | 40.75 | 40.95 | 40.49 | 40.67 | 7,014,650 | +0.07(+0.16%) |
Oct 10, 2023 | 41.37 | 41.59 | 40.58 | 40.60 | 11,271,078 | -0.20(-0.49%) |
Oct 09, 2023 | 40.14 | 40.83 | 40.14 | 40.80 | 6,566,692 | +0.60(+1.50%) |
Oct 06, 2023 | 39.88 | 40.37 | 39.63 | 40.20 | 10,520,202 | +0.08(+0.19%) |
Oct 05, 2023 | 39.92 | 40.27 | 39.82 | 40.13 | 7,482,992 | +0.32(+0.82%) |
Oct 04, 2023 | 39.32 | 39.86 | 39.17 | 39.80 | 8,588,988 | +0.50(+1.26%) |
Oct 03, 2023 | 39.52 | 39.56 | 39.09 | 39.30 | 9,222,712 | -0.43(-1.08%) |
Oct 02, 2023 | 40.15 | 40.17 | 39.54 | 39.73 | 7,579,520 | -0.45(-1.12%) |
Sep 29, 2023 | 40.37 | 40.50 | 40.06 | 40.18 | 6,065,651 | -0.09(-0.21%) |
Sep 28, 2023 | 40.13 | 40.37 | 39.92 | 40.27 | 5,970,715 | +0.22(+0.55%) |
Sep 27, 2023 | 40.05 | 40.15 | 39.74 | 40.05 | 6,826,726 | +0.01(+0.02%) |
Sep 26, 2023 | 40.22 | 40.32 | 39.99 | 40.04 | 6,449,958 | -0.18(-0.45%) |
Sep 25, 2023 | 40.34 | 40.23 | 40.03 | 40.22 | 7,020,223 | -0.23(-0.57%) |
Sep 22, 2023 | 40.95 | 41.03 | 40.42 | 40.45 | 8,559,096 | -0.55(-1.35%) |
Sep 21, 2023 | 41.09 | 41.20 | 40.80 | 41.01 | 7,394,611 | -0.12(-0.30%) |
Sep 20, 2023 | 41.23 | 41.51 | 41.10 | 41.13 | 6,117,524 | -0.02(-0.05%) |
Sep 19, 2023 | 41.44 | 41.52 | 41.08 | 41.15 | 9,181,541 | -0.28(-0.67%) |
Sep 18, 2023 | 41.80 | 41.81 | 41.31 | 41.43 | 8,341,974 | -0.17(-0.41%) |
Sep 15, 2023 | 41.98 | 42.17 | 41.56 | 41.60 | 30,218,964 | -0.54(-1.29%) |
Sep 14, 2023 | 41.87 | 42.19 | 41.68 | 42.14 | 10,217,506 | +0.32(+0.75%) |
Sep 13, 2023 | 42.06 | 42.06 | 41.69 | 41.83 | 9,550,002 | -0.11(-0.27%) |
Sep 12, 2023 | 41.62 | 42.09 | 41.61 | 41.94 | 8,296,884 | +0.38(+0.92%) |
Sep 11, 2023 | 41.33 | 41.95 | 41.29 | 41.56 | 10,232,976 | +0.36(+0.86%) |
Sep 08, 2023 | 40.97 | 41.22 | 40.79 | 41.20 | 7,314,934 | +0.34(+0.82%) |
Sep 07, 2023 | 40.87 | 41.01 | 40.58 | 40.86 | 7,910,713 | +0.18(+0.44%) |
Sep 06, 2023 | 41.13 | 41.15 | 40.61 | 40.69 | 10,813,507 | -0.52(-1.27%) |
Sep 05, 2023 | 41.18 | 41.56 | 41.16 | 41.21 | 9,912,623 | -0.02(-0.05%) |
Sep 01, 2023 | 41.54 | 41.61 | 40.97 | 41.23 | 7,125,352 | -0.10(-0.25%) |
Aug 31, 2023 | 41.67 | 41.83 | 41.32 | 41.33 | 7,942,397 | -0.28(-0.67%) |
Aug 30, 2023 | 41.42 | 41.64 | 41.29 | 41.61 | 6,167,518 | +0.28(+0.68%) |
Aug 29, 2023 | 41.16 | 41.43 | 40.75 | 41.33 | 8,643,621 | +0.23(+0.57%) |
Aug 28, 2023 | 40.88 | 41.22 | 40.88 | 41.10 | 5,424,131 | +0.28(+0.69%) |
Aug 25, 2023 | 40.76 | 41.01 | 40.59 | 40.82 | 7,496,768 | +0.25(+0.62%) |
Aug 24, 2023 | 40.27 | 40.69 | 40.16 | 40.57 | 8,882,505 | +0.26(+0.65%) |
Aug 23, 2023 | 40.17 | 40.31 | 39.99 | 40.30 | 7,112,599 | +0.33(+0.82%) |
Aug 22, 2023 | 39.94 | 40.16 | 39.91 | 39.98 | 7,324,674 | +0.04(+0.09%) |
Aug 21, 2023 | 40.02 | 40.21 | 39.79 | 39.94 | 5,822,798 | -0.17(-0.42%) |
Aug 18, 2023 | 39.79 | 40.30 | 39.77 | 40.11 | 7,379,822 | +0.32(+0.80%) |
Aug 17, 2023 | 40.00 | 40.20 | 39.69 | 39.79 | 7,595,544 | -0.17(-0.42%) |
Aug 16, 2023 | 40.21 | 40.40 | 39.92 | 39.96 | 7,390,723 | -0.30(-0.74%) |
Aug 15, 2023 | 40.56 | 40.56 | 40.20 | 40.26 | 7,307,791 | -0.43(-1.06%) |
Aug 14, 2023 | 40.94 | 41.07 | 40.60 | 40.69 | 7,528,424 | -0.19(-0.46%) |
Aug 11, 2023 | 41.02 | 41.05 | 40.77 | 40.87 | 7,665,005 | -0.18(-0.43%) |
Aug 10, 2023 | 41.23 | 41.44 | 40.97 | 41.05 | 7,058,305 | -0.16(-0.39%) |
Aug 09, 2023 | 41.37 | 41.69 | 41.19 | 41.21 | 5,790,416 | -0.14(-0.34%) |
Aug 08, 2023 | 41.13 | 41.42 | 40.87 | 41.35 | 6,531,669 | +0.11(+0.27%) |
Aug 07, 2023 | 41.15 | 41.34 | 41.04 | 41.24 | 8,423,961 | +0.11(+0.27%) |
Aug 04, 2023 | 41.38 | 41.59 | 41.05 | 41.13 | 8,641,579 | -0.28(-0.68%) |
Aug 03, 2023 | 41.59 | 41.64 | 41.22 | 41.41 | 10,576,641 | -0.25(-0.61%) |
Aug 02, 2023 | 42.11 | 42.12 | 41.23 | 41.66 | 12,230,726 | -0.57(-1.35%) |
Aug 01, 2023 | 42.70 | 43.19 | 41.99 | 42.23 | 10,597,435 | -0.22(-0.53%) |
Jul 31, 2023 | 42.33 | 42.62 | 42.25 | 42.45 | 9,275,064 | -0.07(-0.15%) |
Jul 28, 2023 | 42.71 | 42.85 | 42.46 | 42.52 | 6,319,052 | -0.10(-0.24%) |
Jul 27, 2023 | 42.68 | 42.94 | 42.59 | 42.62 | 4,869,462 | +0.04(+0.09%) |
Jul 26, 2023 | 42.47 | 42.85 | 42.38 | 42.58 | 5,278,670 | +0.09(+0.22%) |
Jul 25, 2023 | 42.53 | 42.62 | 42.21 | 42.49 | 6,916,325 | -0.13(-0.31%) |
Jul 24, 2023 | 42.59 | 42.88 | 42.59 | 42.62 | 5,347,525 | +0.00(+0.00%) |
Jul 21, 2023 | 42.69 | 42.72 | 42.39 | 42.62 | 6,853,962 | -0.06(-0.13%) |
Jul 20, 2023 | 42.71 | 42.85 | 42.57 | 42.68 | 7,080,376 | +0.26(+0.62%) |
Jul 19, 2023 | 42.62 | 42.74 | 42.39 | 42.42 | 6,525,463 | -0.01(-0.02%) |
Jul 18, 2023 | 42.43 | 42.72 | 42.29 | 42.43 | 5,704,128 | +0.01(+0.02%) |
Jul 17, 2023 | 42.36 | 42.52 | 42.25 | 42.42 | 4,796,974 | -0.10(-0.24%) |
Jul 14, 2023 | 42.69 | 42.70 | 42.39 | 42.52 | 5,200,311 | -0.08(-0.20%) |
Jul 13, 2023 | 42.58 | 42.74 | 42.28 | 42.60 | 6,335,894 | -0.10(-0.24%) |
Jul 12, 2023 | 42.75 | 42.96 | 42.59 | 42.71 | 5,692,279 | +0.05(+0.11%) |
Jul 11, 2023 | 42.01 | 42.71 | 42.01 | 42.66 | 7,743,550 | +0.64(+1.53%) |
Jul 10, 2023 | 43.18 | 43.23 | 41.77 | 42.01 | 12,490,755 | -0.96(-2.24%) |
Jul 07, 2023 | 43.09 | 43.28 | 42.92 | 42.98 | 8,982,324 | -0.10(-0.24%) |
Jul 06, 2023 | 42.90 | 43.31 | 42.72 | 43.08 | 9,611,397 | +0.10(+0.24%) |
Jul 05, 2023 | 42.68 | 43.03 | 42.50 | 42.98 | 9,489,790 | +0.06(+0.13%) |
Jul 03, 2023 | 42.24 | 42.92 | 42.06 | 42.92 | 6,573,368 | +0.58(+1.37%) |
Jun 30, 2023 | 42.13 | 42.44 | 42.04 | 42.34 | 9,679,008 | +0.31(+0.73%) |
Jun 29, 2023 | 41.52 | 42.04 | 41.43 | 42.03 | 6,825,942 | +0.44(+1.06%) |
Jun 28, 2023 | 41.28 | 41.60 | 40.96 | 41.59 | 7,767,807 | +0.15(+0.36%) |
Jun 27, 2023 | 41.28 | 41.48 | 41.11 | 41.44 | 6,754,115 | +0.07(+0.18%) |
Jun 26, 2023 | 40.66 | 41.39 | 40.59 | 41.37 | 9,627,118 | +0.79(+1.93%) |
Jun 23, 2023 | 41.00 | 41.21 | 40.51 | 40.58 | 9,570,634 | -0.32(-0.78%) |
Jun 22, 2023 | 41.22 | 41.31 | 40.84 | 40.90 | 5,375,030 | -0.18(-0.43%) |
Jun 21, 2023 | 40.63 | 41.18 | 40.56 | 41.08 | 7,315,075 | +0.45(+1.10%) |
Jun 20, 2023 | 41.15 | 41.20 | 40.63 | 40.63 | 8,598,627 | -0.56(-1.36%) |
Jun 16, 2023 | 41.33 | 41.38 | 41.05 | 41.19 | 14,617,939 | -0.07(-0.18%) |
Jun 15, 2023 | 41.24 | 41.41 | 41.15 | 41.27 | 9,075,443 | +0.19(+0.45%) |
Jun 14, 2023 | 41.97 | 42.04 | 40.99 | 41.08 | 12,771,604 | -0.81(-1.94%) |
Jun 13, 2023 | 41.68 | 42.04 | 41.50 | 41.89 | 9,945,604 | +0.21(+0.51%) |
Jun 12, 2023 | 41.43 | 41.75 | 41.32 | 41.68 | 7,115,634 | +0.28(+0.69%) |
Jun 09, 2023 | 41.56 | 41.70 | 41.35 | 41.40 | 7,308,643 | -0.13(-0.31%) |
Jun 08, 2023 | 41.40 | 41.55 | 41.10 | 41.53 | 6,340,709 | +0.24(+0.58%) |
Jun 07, 2023 | 40.94 | 41.47 | 40.85 | 41.29 | 9,577,349 | +0.40(+0.99%) |
Jun 06, 2023 | 40.92 | 41.03 | 40.73 | 40.89 | 8,048,182 | +0.02(+0.04%) |
Jun 05, 2023 | 41.47 | 41.59 | 40.75 | 40.87 | 8,101,518 | -0.63(-1.52%) |
Jun 02, 2023 | 40.75 | 41.54 | 40.65 | 41.50 | 7,873,714 | +0.69(+1.68%) |
Jun 01, 2023 | 40.86 | 41.13 | 40.62 | 40.81 | 9,571,722 | +0.15(+0.36%) |
May 31, 2023 | 40.51 | 40.69 | 40.30 | 40.67 | 12,097,004 | +0.09(+0.23%) |
May 30, 2023 | 40.75 | 40.76 | 40.02 | 40.57 | 10,030,617 | -0.27(-0.65%) |
May 26, 2023 | 40.98 | 41.15 | 40.82 | 40.84 | 6,006,400 | -0.05(-0.13%) |
May 25, 2023 | 40.97 | 41.12 | 40.70 | 40.89 | 7,492,651 | -0.26(-0.62%) |
May 24, 2023 | 41.15 | 41.36 | 41.01 | 41.15 | 5,899,074 | +0.02(+0.04%) |
May 23, 2023 | 41.26 | 41.43 | 41.10 | 41.13 | 6,737,385 | +0.00(+0.00%) |
May 22, 2023 | 41.48 | 41.67 | 41.06 | 41.13 | 7,068,020 | -0.34(-0.82%) |
May 19, 2023 | 41.44 | 41.64 | 41.21 | 41.47 | 7,162,499 | +0.21(+0.51%) |
May 18, 2023 | 41.23 | 41.35 | 40.80 | 41.26 | 7,195,720 | -0.25(-0.60%) |
May 17, 2023 | 41.36 | 41.65 | 41.08 | 41.51 | 6,898,938 | +0.23(+0.55%) |
May 16, 2023 | 41.56 | 41.85 | 41.27 | 41.28 | 6,737,113 | -0.43(-1.03%) |
May 15, 2023 | 41.87 | 42.03 | 41.55 | 41.71 | 5,374,203 | -0.10(-0.24%) |
May 12, 2023 | 41.70 | 41.92 | 41.47 | 41.81 | 6,125,762 | +0.00(+0.00%) |
May 11, 2023 | 41.79 | 41.84 | 41.39 | 41.81 | 7,031,279 | -0.25(-0.59%) |
May 10, 2023 | 42.37 | 42.53 | 41.64 | 42.06 | 9,166,493 | -0.46(-1.08%) |
May 09, 2023 | 42.63 | 42.72 | 42.25 | 42.52 | 4,808,056 | -0.16(-0.36%) |
May 08, 2023 | 42.75 | 42.86 | 42.59 | 42.67 | 4,843,567 | -0.07(-0.17%) |
May 05, 2023 | 42.26 | 42.90 | 42.19 | 42.74 | 6,512,838 | +0.51(+1.21%) |
May 04, 2023 | 42.48 | 42.59 | 41.72 | 42.23 | 8,018,824 | -0.37(-0.86%) |
May 03, 2023 | 43.25 | 43.36 | 42.58 | 42.60 | 7,137,713 | -0.60(-1.38%) |
May 02, 2023 | 43.67 | 43.68 | 42.60 | 43.19 | 8,306,946 | -0.55(-1.26%) |
May 01, 2023 | 43.53 | 43.98 | 43.40 | 43.74 | 9,660,286 | +0.25(+0.57%) |
Apr 28, 2023 | 43.46 | 43.68 | 42.86 | 43.49 | 12,092,867 | +0.29(+0.68%) |
Apr 27, 2023 | 42.07 | 43.43 | 41.57 | 43.20 | 11,990,898 | +0.46(+1.07%) |
Apr 26, 2023 | 42.87 | 43.33 | 42.73 | 42.74 | 9,905,841 | -0.27(-0.64%) |
Apr 25, 2023 | 42.76 | 43.23 | 42.64 | 43.02 | 8,202,357 | +0.29(+0.69%) |
Apr 24, 2023 | 42.39 | 42.73 | 42.24 | 42.73 | 7,157,961 | +0.48(+1.13%) |
Apr 21, 2023 | 42.27 | 42.34 | 41.83 | 42.25 | 9,921,415 | +0.15(+0.35%) |
Apr 20, 2023 | 42.27 | 42.41 | 41.85 | 42.10 | 8,051,347 | -0.43(-1.01%) |
Apr 19, 2023 | 42.39 | 42.54 | 42.23 | 42.53 | 5,573,504 | +0.29(+0.69%) |
Apr 18, 2023 | 41.61 | 42.26 | 41.56 | 42.24 | 6,950,786 | +0.64(+1.54%) |
Apr 17, 2023 | 41.37 | 41.62 | 41.30 | 41.60 | 7,326,011 | +0.38(+0.91%) |
Apr 14, 2023 | 41.32 | 41.54 | 41.04 | 41.22 | 6,840,609 | +0.06(+0.13%) |
Apr 13, 2023 | 40.98 | 41.21 | 40.73 | 41.17 | 5,297,140 | +0.13(+0.31%) |
Apr 12, 2023 | 41.21 | 41.35 | 40.92 | 41.04 | 6,689,451 | -0.24(-0.58%) |
Apr 11, 2023 | 40.88 | 41.39 | 40.88 | 41.28 | 7,157,154 | +0.54(+1.33%) |
Apr 10, 2023 | 40.66 | 40.83 | 40.56 | 40.74 | 6,769,280 | +0.06(+0.16%) |
Apr 06, 2023 | 40.65 | 40.85 | 40.52 | 40.67 | 6,922,204 | +0.00(+0.00%) |
Apr 05, 2023 | 40.70 | 40.92 | 40.45 | 40.67 | 8,591,872 | -0.02(-0.04%) |
Apr 04, 2023 | 41.09 | 41.11 | 40.50 | 40.69 | 8,060,810 | -0.49(-1.18%) |
Apr 03, 2023 | 40.94 | 41.50 | 40.83 | 41.18 | 9,155,865 | +0.33(+0.81%) |
Mar 31, 2023 | 40.86 | 40.94 | 40.67 | 40.85 | 8,423,376 | +0.11(+0.27%) |
Mar 30, 2023 | 40.87 | 41.04 | 40.60 | 40.74 | 7,495,799 | -0.02(-0.04%) |
Mar 29, 2023 | 40.86 | 40.91 | 40.56 | 40.76 | 8,225,900 | +0.15(+0.36%) |
Mar 28, 2023 | 40.55 | 40.96 | 40.46 | 40.61 | 9,608,820 | +0.06(+0.16%) |
Mar 27, 2023 | 40.39 | 40.62 | 40.33 | 40.55 | 10,512,560 | +0.29(+0.73%) |
Mar 24, 2023 | 39.91 | 40.27 | 39.74 | 40.25 | 11,412,597 | +0.47(+1.17%) |
Mar 23, 2023 | 40.64 | 40.65 | 39.59 | 39.79 | 16,980,540 | -0.69(-1.70%) |
Mar 22, 2023 | 41.55 | 41.58 | 40.45 | 40.47 | 12,131,619 | -0.94(-2.27%) |
Mar 21, 2023 | 41.65 | 41.76 | 41.15 | 41.41 | 15,690,830 | +0.12(+0.28%) |
Mar 20, 2023 | 40.96 | 41.46 | 40.80 | 41.30 | 15,696,200 | +0.67(+1.65%) |
Mar 17, 2023 | 41.52 | 41.62 | 40.45 | 40.63 | 36,167,872 | -0.76(-1.84%) |
Mar 16, 2023 | 41.93 | 41.93 | 40.94 | 41.39 | 15,191,378 | -0.63(-1.49%) |
Mar 15, 2023 | 41.65 | 42.05 | 41.22 | 42.02 | 9,925,486 | +0.12(+0.28%) |
Mar 14, 2023 | 41.95 | 42.00 | 41.50 | 41.90 | 10,405,615 | +0.05(+0.13%) |
Mar 13, 2023 | 41.67 | 42.40 | 41.64 | 41.84 | 12,667,405 | +0.06(+0.15%) |
Mar 10, 2023 | 41.92 | 42.36 | 41.69 | 41.78 | 8,910,299 | -0.12(-0.28%) |
Mar 09, 2023 | 42.21 | 42.51 | 41.87 | 41.90 | 7,440,989 | -0.05(-0.13%) |
Mar 08, 2023 | 41.81 | 42.01 | 41.74 | 41.95 | 5,913,616 | +0.22(+0.54%) |
Mar 07, 2023 | 42.36 | 42.39 | 41.45 | 41.73 | 7,844,052 | -0.57(-1.36%) |
Mar 06, 2023 | 41.70 | 42.34 | 41.64 | 42.30 | 7,922,279 | +0.59(+1.42%) |
Mar 03, 2023 | 41.59 | 41.87 | 41.38 | 41.71 | 6,420,466 | +0.06(+0.15%) |
Mar 02, 2023 | 41.25 | 41.71 | 41.15 | 41.65 | 8,204,918 | +0.28(+0.67%) |
Mar 01, 2023 | 41.50 | 41.63 | 41.16 | 41.37 | 9,038,429 | -0.25(-0.60%) |
Feb 28, 2023 | 41.68 | 41.93 | 41.24 | 41.62 | 8,944,024 | -0.10(-0.24%) |
Feb 27, 2023 | 42.39 | 42.49 | 41.66 | 41.72 | 10,225,059 | -0.56(-1.34%) |
Feb 24, 2023 | 42.36 | 42.48 | 42.09 | 42.28 | 6,364,102 | -0.30(-0.72%) |
Feb 23, 2023 | 42.31 | 42.75 | 42.20 | 42.59 | 7,010,438 | +0.33(+0.78%) |
Feb 22, 2023 | 42.49 | 43.00 | 42.16 | 42.26 | 7,706,283 | -0.27(-0.63%) |
Feb 21, 2023 | 43.02 | 43.09 | 41.93 | 42.53 | 9,185,993 | -0.56(-1.31%) |
Feb 17, 2023 | 42.58 | 43.13 | 42.36 | 43.09 | 8,729,423 | +0.60(+1.41%) |
Feb 16, 2023 | 42.49 | 42.71 | 42.18 | 42.49 | 6,047,577 | -0.22(-0.52%) |
Feb 15, 2023 | 42.29 | 42.72 | 42.29 | 42.71 | 5,458,729 | +0.22(+0.51%) |
Feb 14, 2023 | 42.89 | 42.92 | 42.39 | 42.50 | 7,136,715 | -0.39(-0.92%) |
Feb 13, 2023 | 42.51 | 42.95 | 42.42 | 42.89 | 5,988,632 | +0.55(+1.29%) |
Feb 10, 2023 | 41.68 | 42.40 | 41.59 | 42.35 | 7,696,263 | +0.82(+1.96%) |
Feb 09, 2023 | 41.78 | 41.87 | 41.29 | 41.53 | 6,513,058 | -0.15(-0.37%) |
Feb 08, 2023 | 41.53 | 41.73 | 41.45 | 41.68 | 6,398,363 | -0.05(-0.13%) |
Feb 07, 2023 | 41.85 | 41.96 | 41.46 | 41.74 | 7,716,676 | -0.36(-0.85%) |
Feb 06, 2023 | 42.14 | 42.34 | 42.00 | 42.10 | 6,591,376 | +0.04(+0.11%) |
Feb 03, 2023 | 42.13 | 42.19 | 41.62 | 42.05 | 11,429,787 | -0.05(-0.13%) |
Feb 02, 2023 | 42.45 | 42.59 | 41.80 | 42.10 | 11,066,061 | -0.51(-1.20%) |