Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 44.24 | 44.89 | 44.13 | 44.85 | 1,583,169 | +0.14(+0.32%) |
Nov 29, 2023 | 45.00 | 45.04 | 44.51 | 44.70 | 1,133,233 | -0.36(-0.81%) |
Nov 28, 2023 | 45.07 | 45.46 | 45.02 | 45.07 | 1,192,566 | -0.64(-1.41%) |
Nov 27, 2023 | 45.66 | 45.74 | 45.33 | 45.71 | 1,553,563 | +0.45(+1.00%) |
Nov 24, 2023 | 45.15 | 45.37 | 45.13 | 45.26 | 667,621 | +0.69(+1.55%) |
Nov 22, 2023 | 44.51 | 44.60 | 44.23 | 44.57 | 1,500,980 | -0.09(-0.19%) |
Nov 21, 2023 | 44.65 | 44.95 | 44.63 | 44.66 | 933,140 | +0.05(+0.11%) |
Nov 20, 2023 | 44.70 | 45.02 | 44.60 | 44.61 | 1,100,534 | -0.50(-1.11%) |
Nov 17, 2023 | 44.85 | 45.11 | 44.61 | 45.11 | 1,339,031 | +0.64(+1.45%) |
Nov 16, 2023 | 44.22 | 44.47 | 44.04 | 44.47 | 1,860,497 | +0.89(+2.05%) |
Nov 15, 2023 | 43.50 | 44.31 | 43.29 | 43.57 | 2,473,788 | -0.30(-0.68%) |
Nov 14, 2023 | 43.80 | 44.20 | 43.78 | 43.87 | 1,736,278 | +0.20(+0.46%) |
Nov 13, 2023 | 43.52 | 43.80 | 43.30 | 43.67 | 2,386,513 | -0.38(-0.87%) |
Nov 10, 2023 | 44.21 | 44.26 | 43.48 | 44.05 | 2,736,598 | +0.43(+0.99%) |
Nov 09, 2023 | 44.33 | 44.35 | 43.61 | 43.62 | 3,410,057 | -0.30(-0.68%) |
Nov 08, 2023 | 43.98 | 44.36 | 43.76 | 43.92 | 1,824,839 | +0.52(+1.19%) |
Nov 07, 2023 | 43.26 | 43.56 | 43.17 | 43.40 | 1,421,506 | +0.00(+0.00%) |
Nov 06, 2023 | 43.82 | 43.94 | 43.32 | 43.40 | 2,398,356 | -0.54(-1.22%) |
Nov 03, 2023 | 43.69 | 44.27 | 43.39 | 43.94 | 2,480,322 | -0.68(-1.53%) |
Nov 02, 2023 | 45.02 | 45.18 | 44.30 | 44.62 | 4,037,416 | +0.17(+0.39%) |
Nov 01, 2023 | 43.71 | 44.52 | 43.68 | 44.45 | 3,006,325 | +1.04(+2.39%) |
Oct 31, 2023 | 43.67 | 43.72 | 43.21 | 43.41 | 4,872,405 | +0.37(+0.87%) |
Oct 30, 2023 | 42.59 | 43.17 | 42.26 | 43.04 | 5,011,545 | +1.66(+4.01%) |
Oct 27, 2023 | 43.00 | 43.01 | 40.91 | 41.38 | 16,180,662 | -9.79(-19.13%) |
Oct 26, 2023 | 50.99 | 51.56 | 50.51 | 51.16 | 3,567,665 | +0.23(+0.45%) |
Oct 25, 2023 | 50.98 | 51.31 | 50.50 | 50.93 | 1,315,211 | +0.73(+1.45%) |
Oct 24, 2023 | 50.09 | 50.33 | 49.95 | 50.20 | 954,087 | +0.25(+0.50%) |
Oct 23, 2023 | 50.05 | 50.25 | 49.85 | 49.95 | 1,189,347 | +0.02(+0.04%) |
Oct 20, 2023 | 50.14 | 50.35 | 49.93 | 49.93 | 1,087,471 | -0.24(-0.49%) |
Oct 19, 2023 | 50.37 | 50.44 | 49.68 | 50.18 | 3,941,320 | -0.29(-0.58%) |
Oct 18, 2023 | 51.57 | 51.68 | 50.36 | 50.47 | 3,574,803 | -1.13(-2.19%) |
Oct 17, 2023 | 52.20 | 52.29 | 51.52 | 51.60 | 1,759,236 | -0.82(-1.56%) |
Oct 16, 2023 | 52.33 | 52.60 | 52.28 | 52.42 | 549,683 | +0.11(+0.20%) |
Oct 13, 2023 | 52.36 | 52.62 | 51.91 | 52.31 | 1,296,396 | -0.25(-0.47%) |
Oct 12, 2023 | 52.62 | 52.75 | 52.30 | 52.56 | 1,159,067 | +0.00(+0.00%) |
Oct 11, 2023 | 52.63 | 52.73 | 52.30 | 52.56 | 1,857,797 | +0.33(+0.62%) |
Oct 10, 2023 | 51.97 | 52.46 | 51.86 | 52.24 | 2,697,452 | +0.38(+0.74%) |
Oct 09, 2023 | 51.78 | 52.35 | 51.67 | 51.85 | 2,854,670 | +0.14(+0.28%) |
Oct 06, 2023 | 51.63 | 51.89 | 51.12 | 51.71 | 1,915,365 | -0.14(-0.28%) |
Oct 05, 2023 | 51.59 | 51.98 | 51.57 | 51.85 | 1,181,095 | +0.21(+0.41%) |
Oct 04, 2023 | 51.70 | 51.75 | 51.11 | 51.64 | 1,940,334 | +0.24(+0.47%) |
Oct 03, 2023 | 51.09 | 51.42 | 50.84 | 51.40 | 2,993,256 | +0.00(+0.00%) |
Oct 02, 2023 | 51.88 | 51.91 | 51.01 | 51.40 | 1,927,456 | -0.06(-0.11%) |
Sep 29, 2023 | 51.76 | 51.78 | 51.26 | 51.46 | 4,121,778 | +0.60(+1.19%) |
Sep 28, 2023 | 50.94 | 51.08 | 50.51 | 50.85 | 1,937,117 | +0.00(+0.00%) |
Sep 27, 2023 | 51.73 | 51.83 | 50.50 | 50.85 | 2,251,680 | -1.13(-2.18%) |
Sep 26, 2023 | 51.97 | 52.31 | 51.91 | 51.99 | 777,854 | -0.15(-0.29%) |
Sep 25, 2023 | 51.96 | 52.15 | 51.97 | 52.14 | 675,039 | +0.32(+0.61%) |
Sep 22, 2023 | 51.92 | 52.23 | 51.82 | 51.82 | 988,619 | -0.25(-0.48%) |
Sep 21, 2023 | 52.52 | 52.77 | 52.05 | 52.07 | 1,541,941 | -0.88(-1.67%) |
Sep 20, 2023 | 53.15 | 53.45 | 52.86 | 52.96 | 2,604,124 | +0.32(+0.60%) |
Sep 19, 2023 | 52.03 | 52.64 | 51.94 | 52.64 | 1,380,701 | +0.76(+1.46%) |
Sep 18, 2023 | 52.25 | 52.29 | 51.66 | 51.88 | 1,184,569 | -0.44(-0.84%) |
Sep 15, 2023 | 52.76 | 52.85 | 52.27 | 52.32 | 1,583,188 | -0.01(-0.02%) |
Sep 14, 2023 | 52.16 | 52.54 | 52.08 | 52.33 | 1,060,881 | +0.26(+0.50%) |
Sep 13, 2023 | 52.09 | 52.41 | 51.99 | 52.07 | 1,329,636 | -0.38(-0.73%) |
Sep 12, 2023 | 52.56 | 52.61 | 52.13 | 52.46 | 1,780,774 | +0.20(+0.39%) |
Sep 11, 2023 | 52.15 | 52.58 | 52.04 | 52.25 | 1,122,082 | +0.84(+1.64%) |
Sep 08, 2023 | 51.43 | 51.67 | 51.18 | 51.41 | 744,870 | +0.54(+1.06%) |
Sep 07, 2023 | 50.98 | 51.24 | 50.87 | 50.87 | 801,674 | +0.34(+0.66%) |
Sep 06, 2023 | 50.59 | 50.68 | 50.33 | 50.54 | 1,087,509 | -0.25(-0.49%) |
Sep 05, 2023 | 51.19 | 51.36 | 50.74 | 50.79 | 1,655,098 | -0.18(-0.36%) |
Sep 01, 2023 | 51.69 | 51.73 | 50.84 | 50.97 | 667,370 | -0.05(-0.09%) |
Aug 31, 2023 | 51.86 | 51.86 | 51.02 | 51.02 | 924,773 | -0.92(-1.77%) |
Aug 30, 2023 | 52.06 | 52.15 | 51.86 | 51.94 | 543,377 | -0.02(-0.04%) |
Aug 29, 2023 | 51.78 | 52.12 | 51.69 | 51.96 | 865,434 | +0.38(+0.74%) |
Aug 28, 2023 | 51.55 | 51.69 | 51.40 | 51.57 | 495,104 | +0.33(+0.64%) |
Aug 25, 2023 | 51.13 | 51.33 | 50.87 | 51.25 | 514,687 | +0.44(+0.87%) |
Aug 24, 2023 | 50.97 | 51.22 | 50.76 | 50.81 | 1,599,336 | -0.53(-1.03%) |
Aug 23, 2023 | 51.37 | 51.69 | 51.23 | 51.33 | 1,916,468 | -0.49(-0.94%) |
Aug 22, 2023 | 51.91 | 51.97 | 51.73 | 51.82 | 1,997,882 | +0.30(+0.58%) |
Aug 21, 2023 | 51.46 | 51.62 | 51.35 | 51.53 | 1,714,399 | +0.44(+0.86%) |
Aug 18, 2023 | 50.95 | 51.21 | 50.92 | 51.08 | 825,562 | +0.31(+0.60%) |
Aug 17, 2023 | 51.21 | 51.32 | 50.75 | 50.78 | 1,025,330 | +0.49(+0.97%) |
Aug 16, 2023 | 50.28 | 50.58 | 50.24 | 50.29 | 783,487 | -0.36(-0.72%) |
Aug 15, 2023 | 51.04 | 51.07 | 50.53 | 50.65 | 1,109,633 | -0.46(-0.90%) |
Aug 14, 2023 | 50.87 | 51.15 | 50.76 | 51.11 | 1,231,673 | -0.24(-0.47%) |
Aug 11, 2023 | 50.88 | 51.35 | 50.76 | 51.35 | 1,729,569 | -0.15(-0.30%) |
Aug 10, 2023 | 51.27 | 51.80 | 51.24 | 51.51 | 1,274,722 | +0.45(+0.88%) |
Aug 09, 2023 | 50.38 | 51.18 | 50.38 | 51.06 | 1,568,742 | +0.54(+1.06%) |
Aug 08, 2023 | 50.09 | 50.52 | 50.00 | 50.52 | 1,697,367 | +0.59(+1.19%) |
Aug 07, 2023 | 49.45 | 49.95 | 49.41 | 49.92 | 1,683,561 | +0.37(+0.76%) |
Aug 04, 2023 | 49.28 | 49.80 | 49.26 | 49.55 | 1,477,268 | +0.67(+1.37%) |
Aug 03, 2023 | 48.16 | 48.88 | 47.94 | 48.88 | 1,998,980 | -0.52(-1.05%) |
Aug 02, 2023 | 49.95 | 50.17 | 49.39 | 49.40 | 1,309,586 | -1.51(-2.96%) |
Aug 01, 2023 | 51.38 | 51.44 | 50.65 | 50.90 | 1,028,802 | -0.30(-0.58%) |
Jul 31, 2023 | 51.50 | 51.57 | 51.06 | 51.20 | 1,391,583 | +0.85(+1.70%) |
Jul 28, 2023 | 49.76 | 50.47 | 49.61 | 50.35 | 3,340,421 | -1.02(-1.98%) |
Jul 27, 2023 | 51.41 | 51.72 | 51.33 | 51.36 | 1,451,108 | +0.03(+0.06%) |
Jul 26, 2023 | 50.93 | 51.46 | 50.64 | 51.33 | 1,656,337 | -0.25(-0.48%) |
Jul 25, 2023 | 51.55 | 51.83 | 51.51 | 51.58 | 1,363,844 | -0.14(-0.28%) |
Jul 24, 2023 | 52.10 | 52.26 | 51.72 | 51.73 | 1,083,322 | -0.99(-1.87%) |
Jul 21, 2023 | 52.69 | 52.73 | 52.41 | 52.72 | 1,623,182 | +0.22(+0.42%) |
Jul 20, 2023 | 52.35 | 52.72 | 52.34 | 52.49 | 1,149,821 | +0.91(+1.77%) |
Jul 19, 2023 | 51.58 | 51.87 | 51.43 | 51.58 | 817,853 | +0.04(+0.07%) |
Jul 18, 2023 | 51.29 | 51.86 | 51.26 | 51.55 | 1,167,533 | +0.81(+1.59%) |
Jul 17, 2023 | 50.75 | 50.85 | 50.56 | 50.74 | 1,266,969 | +0.20(+0.40%) |
Jul 14, 2023 | 50.64 | 50.69 | 50.39 | 50.54 | 687,364 | +0.54(+1.07%) |
Jul 13, 2023 | 50.47 | 50.47 | 49.81 | 50.00 | 904,441 | +0.28(+0.56%) |
Jul 12, 2023 | 49.36 | 49.98 | 49.33 | 49.72 | 987,049 | +0.11(+0.21%) |
Jul 11, 2023 | 49.72 | 49.87 | 49.54 | 49.62 | 890,131 | -0.11(-0.21%) |
Jul 10, 2023 | 49.88 | 49.93 | 49.55 | 49.72 | 993,361 | +0.51(+1.03%) |
Jul 07, 2023 | 49.71 | 49.76 | 49.20 | 49.21 | 1,088,084 | -0.54(-1.08%) |
Jul 06, 2023 | 49.97 | 50.02 | 49.39 | 49.75 | 1,340,563 | -1.05(-2.06%) |
Jul 05, 2023 | 51.09 | 51.13 | 50.79 | 50.80 | 979,971 | -0.65(-1.27%) |
Jul 03, 2023 | 51.97 | 51.98 | 51.33 | 51.45 | 1,021,056 | -0.26(-0.50%) |
Jun 30, 2023 | 51.25 | 51.72 | 51.24 | 51.71 | 1,912,943 | +0.87(+1.72%) |
Jun 29, 2023 | 50.84 | 51.12 | 50.74 | 50.84 | 1,154,539 | -0.72(-1.40%) |
Jun 28, 2023 | 51.78 | 51.92 | 51.54 | 51.55 | 1,456,259 | +0.07(+0.13%) |
Jun 27, 2023 | 51.36 | 51.54 | 51.26 | 51.49 | 1,075,377 | +0.18(+0.36%) |
Jun 26, 2023 | 51.48 | 51.48 | 50.84 | 51.31 | 974,012 | +0.17(+0.34%) |
Jun 23, 2023 | 51.45 | 51.58 | 51.06 | 51.13 | 2,391,087 | +0.00(+0.00%) |
Jun 22, 2023 | 51.44 | 51.49 | 51.11 | 51.13 | 1,314,326 | -0.33(-0.63%) |
Jun 21, 2023 | 51.26 | 51.51 | 51.01 | 51.46 | 1,482,253 | +0.52(+1.02%) |
Jun 20, 2023 | 51.31 | 51.31 | 50.94 | 50.94 | 1,782,189 | +1.02(+2.04%) |
Jun 16, 2023 | 50.40 | 50.59 | 49.92 | 49.92 | 1,190,631 | +0.27(+0.54%) |
Jun 15, 2023 | 49.27 | 49.68 | 49.06 | 49.66 | 1,720,750 | +1.00(+2.05%) |
Jun 14, 2023 | 48.95 | 48.97 | 48.47 | 48.66 | 905,194 | +0.19(+0.40%) |
Jun 13, 2023 | 48.67 | 48.82 | 48.38 | 48.47 | 910,452 | -0.47(-0.96%) |
Jun 12, 2023 | 49.10 | 49.25 | 48.80 | 48.94 | 669,142 | -0.22(-0.45%) |
Jun 09, 2023 | 49.13 | 49.25 | 49.02 | 49.16 | 599,327 | -0.29(-0.58%) |
Jun 08, 2023 | 49.06 | 49.52 | 48.95 | 49.44 | 762,784 | +0.63(+1.30%) |
Jun 07, 2023 | 49.35 | 49.35 | 48.72 | 48.81 | 755,187 | -0.59(-1.18%) |
Jun 06, 2023 | 49.39 | 49.52 | 49.22 | 49.40 | 1,507,896 | +0.63(+1.30%) |
Jun 05, 2023 | 48.91 | 49.06 | 48.74 | 48.76 | 840,441 | -0.17(-0.35%) |
Jun 02, 2023 | 48.63 | 48.95 | 48.59 | 48.94 | 695,213 | +0.53(+1.09%) |
Jun 01, 2023 | 48.27 | 48.63 | 48.15 | 48.41 | 1,305,713 | -0.54(-1.10%) |
May 31, 2023 | 48.60 | 48.98 | 48.35 | 48.95 | 1,209,630 | +0.55(+1.13%) |
May 30, 2023 | 48.96 | 48.96 | 48.30 | 48.40 | 1,250,291 | -0.15(-0.32%) |
May 26, 2023 | 48.90 | 49.16 | 48.52 | 48.55 | 1,376,330 | -0.07(-0.15%) |
May 25, 2023 | 49.30 | 49.30 | 48.23 | 48.63 | 1,615,623 | +0.48(+1.00%) |
May 24, 2023 | 48.54 | 48.59 | 48.12 | 48.14 | 1,333,534 | -0.37(-0.77%) |
May 23, 2023 | 48.51 | 48.76 | 48.35 | 48.52 | 1,338,531 | +0.37(+0.76%) |
May 22, 2023 | 48.41 | 48.67 | 47.99 | 48.15 | 1,038,409 | -0.94(-1.91%) |
May 19, 2023 | 48.72 | 49.25 | 48.71 | 49.09 | 1,808,405 | +1.04(+2.17%) |
May 18, 2023 | 48.10 | 48.12 | 47.65 | 48.04 | 1,763,540 | +0.15(+0.32%) |
May 17, 2023 | 48.10 | 48.12 | 47.57 | 47.89 | 1,654,272 | -0.77(-1.58%) |
May 16, 2023 | 48.38 | 48.81 | 48.26 | 48.66 | 1,544,288 | +0.01(+0.02%) |
May 15, 2023 | 48.43 | 48.65 | 48.06 | 48.65 | 1,976,634 | +0.37(+0.76%) |
May 12, 2023 | 48.21 | 48.79 | 47.90 | 48.28 | 4,908,442 | -0.22(-0.46%) |
May 11, 2023 | 48.12 | 48.52 | 48.06 | 48.51 | 2,115,498 | -0.17(-0.35%) |
May 10, 2023 | 48.28 | 48.70 | 48.08 | 48.68 | 2,106,725 | -0.48(-0.98%) |
May 09, 2023 | 49.12 | 49.30 | 49.03 | 49.16 | 781,059 | +0.16(+0.33%) |
May 08, 2023 | 49.38 | 49.42 | 48.97 | 49.00 | 813,878 | -0.75(-1.51%) |
May 05, 2023 | 49.35 | 49.89 | 48.99 | 49.75 | 1,102,500 | +0.93(+1.90%) |
May 04, 2023 | 48.70 | 48.87 | 48.48 | 48.82 | 1,055,745 | +0.45(+0.94%) |
May 03, 2023 | 48.02 | 48.58 | 47.89 | 48.37 | 2,124,296 | +0.78(+1.63%) |
May 02, 2023 | 47.62 | 47.87 | 47.28 | 47.59 | 2,063,554 | -0.08(-0.17%) |
May 01, 2023 | 48.09 | 48.13 | 47.63 | 47.67 | 1,484,679 | -0.19(-0.39%) |
Apr 28, 2023 | 48.88 | 49.35 | 47.69 | 47.86 | 3,026,723 | -2.18(-4.35%) |
Apr 27, 2023 | 49.75 | 50.18 | 49.63 | 50.03 | 2,008,277 | -0.12(-0.23%) |
Apr 26, 2023 | 51.54 | 51.58 | 50.10 | 50.15 | 2,864,322 | -0.86(-1.68%) |
Apr 25, 2023 | 51.26 | 51.39 | 50.84 | 51.01 | 1,494,701 | +0.51(+1.01%) |
Apr 24, 2023 | 50.23 | 50.61 | 50.09 | 50.50 | 1,170,259 | -0.08(-0.16%) |
Apr 21, 2023 | 50.27 | 50.66 | 50.15 | 50.58 | 1,817,679 | +1.10(+2.22%) |
Apr 20, 2023 | 49.66 | 49.77 | 49.45 | 49.48 | 914,696 | -0.22(-0.44%) |
Apr 19, 2023 | 49.69 | 49.85 | 49.45 | 49.70 | 2,904,540 | +0.46(+0.93%) |
Apr 18, 2023 | 49.87 | 49.99 | 49.11 | 49.24 | 2,695,144 | -0.62(-1.25%) |
Apr 17, 2023 | 50.09 | 50.13 | 49.79 | 49.86 | 1,289,513 | -0.22(-0.45%) |
Apr 14, 2023 | 50.46 | 50.48 | 49.87 | 50.09 | 1,941,112 | +0.04(+0.09%) |
Apr 13, 2023 | 50.03 | 50.23 | 49.95 | 50.04 | 1,527,224 | +0.27(+0.54%) |
Apr 12, 2023 | 49.92 | 50.19 | 49.61 | 49.77 | 2,406,857 | +0.52(+1.05%) |
Apr 11, 2023 | 49.71 | 49.72 | 49.17 | 49.26 | 2,281,209 | +0.21(+0.42%) |
Apr 10, 2023 | 49.40 | 49.52 | 48.71 | 49.05 | 1,942,389 | -0.84(-1.68%) |
Apr 06, 2023 | 49.77 | 50.03 | 49.66 | 49.89 | 3,011,424 | +0.97(+1.99%) |
Apr 05, 2023 | 49.25 | 49.49 | 48.84 | 48.92 | 3,499,735 | +0.56(+1.16%) |
Apr 04, 2023 | 48.32 | 48.78 | 48.24 | 48.36 | 3,595,921 | +0.03(+0.06%) |
Apr 03, 2023 | 48.55 | 48.66 | 48.25 | 48.33 | 2,101,033 | -0.21(-0.44%) |
Mar 31, 2023 | 48.55 | 48.63 | 48.31 | 48.54 | 2,280,919 | +0.40(+0.83%) |
Mar 30, 2023 | 48.68 | 48.81 | 48.07 | 48.14 | 2,143,554 | -0.43(-0.88%) |
Mar 29, 2023 | 48.80 | 48.83 | 48.54 | 48.57 | 2,096,471 | +0.23(+0.48%) |
Mar 28, 2023 | 48.26 | 48.42 | 48.10 | 48.34 | 1,697,224 | +0.87(+1.82%) |
Mar 27, 2023 | 47.28 | 47.53 | 47.03 | 47.47 | 1,968,181 | +0.54(+1.16%) |
Mar 24, 2023 | 46.38 | 47.04 | 46.04 | 46.93 | 3,081,913 | +0.79(+1.70%) |
Mar 23, 2023 | 46.39 | 46.65 | 45.85 | 46.14 | 6,746,818 | +2.62(+6.03%) |
Mar 22, 2023 | 43.60 | 44.03 | 43.50 | 43.52 | 1,071,311 | +0.21(+0.47%) |
Mar 21, 2023 | 43.58 | 43.58 | 43.13 | 43.32 | 1,251,737 | +0.50(+1.17%) |
Mar 20, 2023 | 42.78 | 43.04 | 42.49 | 42.82 | 2,501,726 | +0.23(+0.54%) |
Mar 17, 2023 | 42.65 | 42.75 | 42.34 | 42.58 | 1,496,860 | -0.34(-0.79%) |
Mar 16, 2023 | 42.56 | 42.96 | 42.28 | 42.92 | 1,446,556 | +0.49(+1.16%) |
Mar 15, 2023 | 41.96 | 42.53 | 41.95 | 42.43 | 1,114,853 | -0.26(-0.61%) |
Mar 14, 2023 | 42.42 | 42.72 | 42.22 | 42.69 | 2,488,485 | +0.74(+1.76%) |
Mar 13, 2023 | 42.12 | 42.64 | 41.90 | 41.95 | 1,722,749 | -0.22(-0.53%) |
Mar 10, 2023 | 42.42 | 42.77 | 42.12 | 42.17 | 1,436,970 | +0.21(+0.49%) |
Mar 09, 2023 | 42.55 | 42.59 | 41.88 | 41.97 | 1,291,576 | -0.16(-0.38%) |
Mar 08, 2023 | 42.43 | 42.52 | 42.01 | 42.13 | 1,276,444 | -0.29(-0.69%) |
Mar 07, 2023 | 42.82 | 42.86 | 42.15 | 42.42 | 1,339,911 | -0.15(-0.36%) |
Mar 06, 2023 | 42.47 | 42.79 | 42.37 | 42.58 | 823,077 | -0.03(-0.06%) |
Mar 03, 2023 | 42.36 | 42.60 | 42.18 | 42.60 | 2,279,543 | +0.12(+0.27%) |
Mar 02, 2023 | 41.83 | 42.49 | 41.77 | 42.49 | 1,304,463 | +0.54(+1.30%) |
Mar 01, 2023 | 42.20 | 42.23 | 41.89 | 41.94 | 1,404,318 | +0.15(+0.36%) |
Feb 28, 2023 | 42.28 | 42.32 | 41.79 | 41.79 | 1,202,749 | -0.89(-2.09%) |
Feb 27, 2023 | 42.88 | 43.16 | 42.66 | 42.68 | 1,568,194 | +0.13(+0.31%) |
Feb 24, 2023 | 42.71 | 42.79 | 42.22 | 42.55 | 2,930,613 | -0.54(-1.26%) |
Feb 23, 2023 | 42.51 | 43.09 | 42.32 | 43.09 | 3,665,054 | +0.26(+0.60%) |
Feb 22, 2023 | 42.89 | 42.98 | 42.59 | 42.83 | 1,806,387 | +0.37(+0.88%) |
Feb 21, 2023 | 42.58 | 42.73 | 42.31 | 42.46 | 930,171 | -0.06(-0.15%) |
Feb 17, 2023 | 42.25 | 42.57 | 42.18 | 42.52 | 1,194,153 | +0.75(+1.79%) |
Feb 16, 2023 | 41.89 | 42.03 | 41.65 | 41.77 | 1,045,617 | -0.37(-0.89%) |
Feb 15, 2023 | 42.24 | 42.25 | 41.92 | 42.15 | 1,520,862 | -0.31(-0.74%) |
Feb 14, 2023 | 42.34 | 42.60 | 42.08 | 42.46 | 1,602,915 | +0.18(+0.42%) |
Feb 13, 2023 | 42.00 | 42.28 | 41.75 | 42.28 | 1,650,876 | -0.12(-0.29%) |
Feb 10, 2023 | 42.46 | 42.56 | 42.04 | 42.41 | 2,868,727 | -0.48(-1.12%) |
Feb 09, 2023 | 43.05 | 43.13 | 42.67 | 42.89 | 2,759,117 | +0.33(+0.78%) |
Feb 08, 2023 | 42.55 | 42.64 | 42.32 | 42.56 | 2,529,934 | +0.66(+1.58%) |
Feb 07, 2023 | 41.28 | 41.98 | 41.22 | 41.90 | 2,718,376 | +0.99(+2.42%) |
Feb 06, 2023 | 40.61 | 41.03 | 40.42 | 40.91 | 3,241,748 | -0.15(-0.36%) |
Feb 03, 2023 | 41.00 | 41.82 | 40.81 | 41.06 | 3,927,489 | -1.08(-2.57%) |
Feb 02, 2023 | 42.67 | 42.70 | 42.01 | 42.14 | 2,394,170 | -1.35(-3.10%) |
Feb 01, 2023 | 43.31 | 43.65 | 42.93 | 43.49 | 1,608,045 | -0.35(-0.79%) |
Jan 31, 2023 | 43.55 | 43.88 | 43.35 | 43.83 | 1,488,239 | +0.51(+1.17%) |
Jan 30, 2023 | 43.68 | 43.79 | 43.24 | 43.33 | 2,311,580 | +0.07(+0.17%) |
Jan 27, 2023 | 43.26 | 43.53 | 43.11 | 43.25 | 1,191,625 | -0.29(-0.66%) |
Jan 26, 2023 | 43.85 | 43.86 | 43.41 | 43.54 | 2,509,821 | -0.07(-0.16%) |
Jan 25, 2023 | 43.37 | 43.75 | 43.36 | 43.61 | 1,892,969 | +0.32(+0.74%) |
Jan 24, 2023 | 43.32 | 43.35 | 43.03 | 43.29 | 4,133,643 | -0.09(-0.21%) |
Jan 23, 2023 | 43.56 | 43.66 | 43.32 | 43.38 | 3,229,261 | -0.40(-0.92%) |
Jan 20, 2023 | 43.91 | 43.97 | 43.65 | 43.78 | 1,727,394 | -0.32(-0.73%) |
Jan 19, 2023 | 43.99 | 44.48 | 43.64 | 44.10 | 2,546,993 | +0.25(+0.57%) |
Jan 18, 2023 | 44.37 | 44.41 | 43.85 | 43.85 | 1,619,137 | -0.60(-1.34%) |
Jan 17, 2023 | 44.44 | 44.54 | 44.20 | 44.45 | 2,444,805 | +0.50(+1.14%) |
Jan 13, 2023 | 43.92 | 44.28 | 43.91 | 43.95 | 2,425,365 | -0.07(-0.16%) |
Jan 12, 2023 | 43.16 | 44.08 | 42.86 | 44.02 | 3,501,411 | +0.54(+1.25%) |
Jan 11, 2023 | 43.31 | 43.60 | 43.00 | 43.48 | 5,294,300 | -0.07(-0.16%) |
Jan 10, 2023 | 43.16 | 43.62 | 43.02 | 43.55 | 4,161,564 | +0.28(+0.64%) |
Jan 09, 2023 | 43.41 | 43.67 | 43.02 | 43.27 | 4,895,758 | +0.33(+0.77%) |
Jan 06, 2023 | 42.58 | 43.22 | 42.40 | 42.94 | 2,201,823 | +0.35(+0.82%) |
Jan 05, 2023 | 42.60 | 42.71 | 42.26 | 42.59 | 2,783,586 | -0.88(-2.03%) |
Jan 04, 2023 | 43.93 | 43.98 | 43.30 | 43.48 | 2,257,624 | -0.23(-0.53%) |
Jan 03, 2023 | 43.17 | 43.78 | 43.15 | 43.71 | 2,348,610 | +0.51(+1.18%) |
Dec 30, 2022 | 43.00 | 43.33 | 42.71 | 43.20 | 1,460,384 | -0.11(-0.25%) |
Dec 29, 2022 | 43.13 | 43.37 | 43.04 | 43.31 | 1,343,773 | +0.67(+1.57%) |
Dec 28, 2022 | 42.86 | 43.03 | 42.56 | 42.64 | 974,421 | -0.29(-0.67%) |
Dec 27, 2022 | 43.10 | 43.21 | 42.77 | 42.92 | 1,555,155 | -0.36(-0.82%) |
Dec 23, 2022 | 42.88 | 43.33 | 42.73 | 43.28 | 1,572,876 | +0.29(+0.68%) |
Dec 22, 2022 | 42.98 | 43.19 | 42.75 | 42.99 | 1,637,908 | -0.07(-0.17%) |
Dec 21, 2022 | 43.05 | 43.48 | 42.81 | 43.06 | 2,527,198 | +0.99(+2.35%) |
Dec 20, 2022 | 41.93 | 42.28 | 41.91 | 42.07 | 1,758,983 | +0.16(+0.38%) |
Dec 19, 2022 | 41.91 | 42.17 | 41.76 | 41.91 | 2,398,232 | +0.00(+0.00%) |
Dec 16, 2022 | 41.50 | 41.97 | 41.25 | 41.91 | 3,253,631 | -0.16(-0.38%) |
Dec 15, 2022 | 42.42 | 42.59 | 42.01 | 42.07 | 2,224,784 | -0.70(-1.65%) |
Dec 14, 2022 | 42.50 | 42.99 | 42.22 | 42.77 | 2,001,722 | +0.81(+1.93%) |
Dec 13, 2022 | 42.34 | 42.58 | 41.91 | 41.96 | 2,483,788 | +0.34(+0.81%) |
Dec 12, 2022 | 41.70 | 41.88 | 41.38 | 41.62 | 3,077,536 | +0.36(+0.86%) |
Dec 09, 2022 | 41.66 | 41.84 | 41.25 | 41.26 | 3,274,515 | -0.59(-1.41%) |
Dec 08, 2022 | 41.80 | 42.10 | 41.64 | 41.85 | 4,497,950 | -0.91(-2.13%) |
Dec 07, 2022 | 42.35 | 42.92 | 42.24 | 42.76 | 6,075,452 | -0.54(-1.26%) |
Dec 06, 2022 | 40.24 | 44.38 | 39.68 | 43.31 | 13,026,148 | +3.23(+8.06%) |
Dec 05, 2022 | 40.06 | 40.35 | 40.02 | 40.08 | 1,738,875 | -0.07(-0.18%) |
Dec 02, 2022 | 40.31 | 40.38 | 39.99 | 40.15 | 2,204,998 | -0.77(-1.87%) |