Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.20 | 57.40 | 55.61 | 55.64 | 29,228,006 | -0.91(-1.61%) |
Jan 30, 2024 | 54.52 | 56.66 | 54.49 | 56.55 | 40,452,456 | +2.95(+5.51%) |
Jan 29, 2024 | 52.96 | 53.72 | 52.93 | 53.60 | 12,266,988 | +0.44(+0.82%) |
Jan 26, 2024 | 53.35 | 53.48 | 53.10 | 53.16 | 14,175,176 | -0.06(-0.11%) |
Jan 25, 2024 | 52.90 | 53.26 | 52.53 | 53.22 | 15,777,154 | +0.47(+0.88%) |
Jan 24, 2024 | 53.03 | 53.14 | 52.49 | 52.76 | 14,124,384 | -0.04(-0.08%) |
Jan 23, 2024 | 52.41 | 52.91 | 52.09 | 52.80 | 13,122,613 | +0.46(+0.87%) |
Jan 22, 2024 | 51.49 | 52.59 | 51.46 | 52.34 | 21,769,278 | +1.31(+2.56%) |
Jan 19, 2024 | 50.64 | 51.19 | 50.14 | 51.03 | 18,384,814 | +0.41(+0.80%) |
Jan 18, 2024 | 50.96 | 51.09 | 50.03 | 50.63 | 15,937,828 | -0.25(-0.49%) |
Jan 17, 2024 | 50.63 | 51.20 | 50.52 | 50.87 | 17,547,274 | -0.51(-0.98%) |
Jan 16, 2024 | 51.29 | 51.73 | 50.38 | 51.38 | 21,408,888 | -0.74(-1.43%) |
Jan 12, 2024 | 51.81 | 53.34 | 50.79 | 52.12 | 38,269,788 | +0.53(+1.04%) |
Jan 11, 2024 | 51.35 | 51.65 | 50.78 | 51.59 | 25,677,030 | -0.93(-1.77%) |
Jan 10, 2024 | 52.55 | 52.72 | 52.11 | 52.52 | 16,587,279 | -0.46(-0.86%) |
Jan 09, 2024 | 53.34 | 53.40 | 52.77 | 52.97 | 17,388,466 | -0.52(-0.98%) |
Jan 08, 2024 | 53.48 | 53.58 | 52.52 | 53.50 | 17,488,328 | -0.32(-0.59%) |
Jan 05, 2024 | 53.52 | 54.15 | 53.38 | 53.82 | 17,951,924 | +0.55(+1.04%) |
Jan 04, 2024 | 53.41 | 54.23 | 53.15 | 53.26 | 23,936,038 | +0.13(+0.24%) |
Jan 03, 2024 | 52.75 | 53.85 | 51.74 | 53.13 | 31,184,736 | +0.59(+1.13%) |
Jan 02, 2024 | 50.81 | 52.65 | 50.71 | 52.54 | 24,985,618 | +1.58(+3.11%) |
Dec 29, 2023 | 51.07 | 51.12 | 50.73 | 50.95 | 13,274,919 | -0.08(-0.16%) |
Dec 28, 2023 | 50.91 | 51.31 | 50.91 | 51.03 | 10,314,444 | +0.06(+0.12%) |
Dec 27, 2023 | 50.66 | 51.09 | 50.45 | 50.97 | 9,981,515 | +0.12(+0.23%) |
Dec 26, 2023 | 50.40 | 51.04 | 50.31 | 50.85 | 11,607,949 | +0.48(+0.94%) |
Dec 22, 2023 | 50.25 | 50.78 | 50.21 | 50.38 | 14,578,394 | +0.26(+0.51%) |
Dec 21, 2023 | 49.93 | 50.19 | 49.50 | 50.12 | 13,213,820 | +0.52(+1.06%) |
Dec 20, 2023 | 50.22 | 50.61 | 49.40 | 49.60 | 17,650,796 | -0.85(-1.69%) |
Dec 19, 2023 | 48.95 | 50.82 | 48.71 | 50.45 | 23,368,558 | +1.26(+2.56%) |
Dec 18, 2023 | 49.69 | 50.08 | 49.08 | 49.19 | 18,031,790 | -0.17(-0.34%) |
Dec 15, 2023 | 49.22 | 49.63 | 48.73 | 49.36 | 35,491,652 | -0.41(-0.82%) |
Dec 14, 2023 | 49.54 | 51.06 | 49.54 | 49.77 | 52,148,048 | +0.89(+1.82%) |
Dec 13, 2023 | 47.55 | 49.06 | 47.41 | 48.87 | 22,400,994 | +1.27(+2.66%) |
Dec 12, 2023 | 47.56 | 47.66 | 47.26 | 47.61 | 14,873,061 | -0.09(-0.19%) |
Dec 11, 2023 | 48.29 | 48.48 | 47.67 | 47.69 | 17,831,182 | -0.73(-1.51%) |
Dec 08, 2023 | 48.05 | 48.71 | 47.96 | 48.43 | 17,801,082 | +0.39(+0.80%) |
Dec 07, 2023 | 47.49 | 48.30 | 47.33 | 48.04 | 15,010,378 | +0.63(+1.34%) |
Dec 06, 2023 | 47.35 | 48.66 | 47.33 | 47.41 | 34,292,920 | +1.15(+2.48%) |
Dec 05, 2023 | 46.57 | 46.93 | 45.97 | 46.26 | 14,949,697 | -0.66(-1.41%) |
Dec 04, 2023 | 46.35 | 47.03 | 46.26 | 46.92 | 19,531,490 | +0.14(+0.30%) |
Dec 01, 2023 | 45.57 | 46.81 | 45.46 | 46.78 | 20,280,740 | +1.12(+2.45%) |
Nov 30, 2023 | 45.36 | 45.73 | 45.15 | 45.66 | 16,480,677 | +0.35(+0.77%) |
Nov 29, 2023 | 44.80 | 45.59 | 44.73 | 45.32 | 14,155,213 | +0.88(+1.98%) |
Nov 28, 2023 | 44.60 | 44.61 | 44.13 | 44.44 | 14,197,928 | -0.22(-0.49%) |
Nov 27, 2023 | 44.53 | 44.76 | 44.44 | 44.65 | 14,808,041 | -0.15(-0.33%) |
Nov 24, 2023 | 44.47 | 45.09 | 44.42 | 44.80 | 5,997,686 | +0.21(+0.47%) |
Nov 22, 2023 | 44.88 | 44.89 | 44.42 | 44.59 | 9,531,602 | -0.07(-0.16%) |
Nov 21, 2023 | 44.69 | 44.90 | 44.28 | 44.66 | 14,600,901 | -0.17(-0.38%) |
Nov 20, 2023 | 44.85 | 45.31 | 44.78 | 44.83 | 19,858,028 | -0.10(-0.22%) |
Nov 17, 2023 | 44.52 | 44.96 | 44.23 | 44.93 | 15,737,755 | +0.68(+1.54%) |
Nov 16, 2023 | 44.34 | 44.67 | 43.90 | 44.25 | 14,954,433 | -0.21(-0.47%) |
Nov 15, 2023 | 44.06 | 44.79 | 44.06 | 44.46 | 18,934,300 | +0.52(+1.17%) |
Nov 14, 2023 | 42.70 | 44.35 | 42.69 | 43.94 | 26,466,854 | +1.64(+3.89%) |
Nov 13, 2023 | 41.56 | 42.50 | 41.53 | 42.30 | 16,486,583 | +0.61(+1.47%) |
Nov 10, 2023 | 41.31 | 41.75 | 41.08 | 41.68 | 12,029,680 | +0.57(+1.40%) |
Nov 09, 2023 | 41.68 | 41.88 | 40.89 | 41.11 | 19,309,592 | -0.32(-0.77%) |
Nov 08, 2023 | 41.45 | 41.76 | 41.14 | 41.42 | 14,900,054 | -0.14(-0.33%) |
Nov 07, 2023 | 41.31 | 41.76 | 41.26 | 41.56 | 11,570,783 | -0.08(-0.19%) |
Nov 06, 2023 | 41.97 | 41.97 | 41.37 | 41.64 | 21,026,144 | -0.22(-0.52%) |
Nov 03, 2023 | 41.17 | 42.06 | 41.15 | 41.86 | 20,605,596 | +1.43(+3.53%) |
Nov 02, 2023 | 39.10 | 40.45 | 39.05 | 40.43 | 23,798,798 | +1.71(+4.42%) |
Nov 01, 2023 | 38.66 | 38.96 | 38.41 | 38.72 | 16,492,988 | +0.11(+0.28%) |
Oct 31, 2023 | 38.18 | 38.65 | 38.06 | 38.62 | 16,743,594 | +0.55(+1.44%) |
Oct 30, 2023 | 37.70 | 38.11 | 37.56 | 38.07 | 22,268,836 | +0.67(+1.80%) |
Oct 27, 2023 | 38.46 | 38.50 | 37.32 | 37.39 | 21,148,870 | -1.08(-2.80%) |
Oct 26, 2023 | 37.65 | 38.87 | 37.62 | 38.47 | 25,779,110 | +0.71(+1.89%) |
Oct 25, 2023 | 37.84 | 37.99 | 37.41 | 37.75 | 16,073,120 | -0.31(-0.82%) |
Oct 24, 2023 | 38.06 | 38.43 | 37.88 | 38.07 | 17,566,736 | +0.04(+0.10%) |
Oct 23, 2023 | 38.70 | 38.74 | 37.93 | 38.03 | 21,815,840 | -0.77(-1.99%) |
Oct 20, 2023 | 39.08 | 39.35 | 38.68 | 38.80 | 21,881,472 | -0.37(-0.95%) |
Oct 19, 2023 | 39.37 | 39.85 | 39.14 | 39.17 | 17,868,446 | -0.40(-1.01%) |
Oct 18, 2023 | 40.03 | 40.03 | 39.29 | 39.57 | 23,754,748 | -0.71(-1.77%) |
Oct 17, 2023 | 39.75 | 40.75 | 39.70 | 40.29 | 20,714,646 | +0.24(+0.61%) |
Oct 16, 2023 | 41.02 | 41.07 | 39.63 | 40.04 | 25,599,446 | -0.47(-1.16%) |
Oct 13, 2023 | 42.01 | 42.36 | 40.43 | 40.51 | 32,818,446 | -0.10(-0.24%) |
Oct 12, 2023 | 40.48 | 40.86 | 40.21 | 40.61 | 18,515,082 | +0.00(+0.00%) |
Oct 11, 2023 | 40.72 | 41.07 | 40.44 | 40.61 | 13,053,014 | +0.09(+0.22%) |
Oct 10, 2023 | 40.23 | 40.84 | 40.23 | 40.52 | 19,472,570 | +0.68(+1.72%) |
Oct 09, 2023 | 39.29 | 40.10 | 39.07 | 39.84 | 15,195,672 | +0.17(+0.42%) |
Oct 06, 2023 | 38.80 | 39.95 | 38.63 | 39.67 | 17,471,180 | +0.67(+1.73%) |
Oct 05, 2023 | 38.74 | 39.00 | 38.32 | 39.00 | 19,154,500 | +0.07(+0.18%) |
Oct 04, 2023 | 38.81 | 39.05 | 38.27 | 38.93 | 23,869,150 | -0.05(-0.13%) |
Oct 03, 2023 | 39.31 | 39.64 | 38.71 | 38.98 | 19,860,702 | -0.63(-1.58%) |
Oct 02, 2023 | 40.08 | 40.14 | 39.40 | 39.60 | 16,542,767 | -0.62(-1.53%) |
Sep 29, 2023 | 40.53 | 40.96 | 40.02 | 40.22 | 17,299,310 | -0.07(-0.17%) |
Sep 28, 2023 | 39.57 | 40.43 | 39.51 | 40.29 | 14,735,247 | +0.72(+1.83%) |
Sep 27, 2023 | 39.40 | 39.73 | 39.06 | 39.56 | 15,424,935 | +0.23(+0.60%) |
Sep 26, 2023 | 39.77 | 40.13 | 39.17 | 39.33 | 22,287,732 | -0.78(-1.95%) |
Sep 25, 2023 | 39.85 | 40.13 | 39.94 | 40.11 | 11,110,722 | +0.10(+0.24%) |
Sep 22, 2023 | 40.83 | 40.93 | 39.95 | 40.01 | 15,793,532 | -0.77(-1.89%) |
Sep 21, 2023 | 41.13 | 41.42 | 40.77 | 40.79 | 12,544,328 | -0.58(-1.39%) |
Sep 20, 2023 | 42.00 | 42.17 | 41.33 | 41.36 | 11,493,725 | -0.37(-0.89%) |
Sep 19, 2023 | 41.84 | 41.91 | 41.53 | 41.73 | 11,286,241 | +0.04(+0.09%) |
Sep 18, 2023 | 41.66 | 41.83 | 41.46 | 41.70 | 10,704,062 | -0.07(-0.16%) |
Sep 15, 2023 | 41.80 | 42.28 | 41.72 | 41.76 | 23,503,786 | -0.42(-1.00%) |
Sep 14, 2023 | 41.84 | 42.47 | 41.78 | 42.18 | 19,861,558 | +0.75(+1.82%) |
Sep 13, 2023 | 41.01 | 41.95 | 40.76 | 41.43 | 31,809,286 | +0.67(+1.66%) |
Sep 12, 2023 | 39.67 | 41.12 | 39.66 | 40.76 | 25,429,894 | +1.07(+2.69%) |
Sep 11, 2023 | 39.91 | 40.45 | 39.64 | 39.69 | 11,657,947 | +0.00(+0.00%) |
Sep 08, 2023 | 39.71 | 39.79 | 39.39 | 39.69 | 15,938,832 | -0.14(-0.34%) |
Sep 07, 2023 | 40.16 | 40.45 | 39.80 | 39.83 | 12,684,373 | -0.63(-1.55%) |
Sep 06, 2023 | 40.11 | 40.57 | 40.00 | 40.45 | 13,983,578 | +0.01(+0.02%) |
Sep 05, 2023 | 40.61 | 41.00 | 40.28 | 40.44 | 16,201,622 | -0.22(-0.55%) |
Sep 01, 2023 | 40.67 | 40.89 | 40.46 | 40.67 | 12,694,728 | +0.29(+0.73%) |
Aug 31, 2023 | 40.59 | 40.75 | 40.10 | 40.38 | 19,280,846 | -0.08(-0.19%) |
Aug 30, 2023 | 40.77 | 40.91 | 40.42 | 40.45 | 18,765,178 | -0.34(-0.84%) |
Aug 29, 2023 | 40.39 | 40.84 | 40.35 | 40.80 | 13,497,987 | +0.39(+0.97%) |
Aug 28, 2023 | 40.56 | 40.93 | 40.24 | 40.40 | 14,439,921 | +0.08(+0.19%) |
Aug 25, 2023 | 40.35 | 40.74 | 39.88 | 40.33 | 17,264,304 | +0.16(+0.39%) |
Aug 24, 2023 | 40.11 | 40.75 | 39.82 | 40.17 | 15,930,677 | +0.00(+0.00%) |
Aug 23, 2023 | 40.15 | 40.32 | 39.86 | 40.17 | 16,578,993 | +0.06(+0.15%) |
Aug 22, 2023 | 41.37 | 41.44 | 40.06 | 40.11 | 20,984,854 | -1.03(-2.50%) |
Aug 21, 2023 | 41.68 | 41.81 | 40.75 | 41.14 | 14,802,355 | -0.18(-0.43%) |
Aug 18, 2023 | 41.22 | 41.85 | 41.16 | 41.31 | 13,201,163 | -0.21(-0.49%) |
Aug 17, 2023 | 41.89 | 42.13 | 41.16 | 41.52 | 16,577,356 | -0.18(-0.42%) |
Aug 16, 2023 | 42.07 | 42.20 | 41.63 | 41.70 | 14,271,062 | -0.56(-1.32%) |
Aug 15, 2023 | 42.68 | 42.68 | 42.22 | 42.25 | 17,512,382 | -0.87(-2.02%) |
Aug 14, 2023 | 43.10 | 43.43 | 43.01 | 43.12 | 14,602,784 | -0.46(-1.05%) |
Aug 11, 2023 | 43.06 | 43.63 | 43.01 | 43.58 | 12,244,391 | +0.22(+0.52%) |
Aug 10, 2023 | 43.72 | 43.99 | 43.27 | 43.36 | 12,384,872 | -0.10(-0.22%) |
Aug 09, 2023 | 44.02 | 44.19 | 43.43 | 43.46 | 14,342,317 | -0.70(-1.59%) |
Aug 08, 2023 | 44.02 | 44.23 | 43.16 | 44.16 | 18,940,556 | -0.66(-1.46%) |
Aug 07, 2023 | 44.93 | 45.22 | 44.62 | 44.81 | 17,355,178 | +0.12(+0.26%) |
Aug 04, 2023 | 44.72 | 45.66 | 44.55 | 44.70 | 18,744,686 | +0.03(+0.07%) |
Aug 03, 2023 | 44.44 | 44.92 | 44.18 | 44.67 | 13,973,116 | -0.10(-0.22%) |
Aug 02, 2023 | 44.87 | 45.12 | 44.42 | 44.76 | 13,558,118 | -0.73(-1.61%) |
Aug 01, 2023 | 45.75 | 45.89 | 45.25 | 45.50 | 15,751,423 | -0.57(-1.24%) |
Jul 31, 2023 | 46.00 | 46.45 | 45.78 | 46.07 | 14,873,919 | +0.24(+0.53%) |
Jul 28, 2023 | 46.71 | 46.75 | 45.52 | 45.83 | 21,601,714 | -0.45(-0.98%) |
Jul 27, 2023 | 46.01 | 47.48 | 45.86 | 46.28 | 26,028,702 | +0.38(+0.82%) |
Jul 26, 2023 | 45.81 | 46.15 | 45.45 | 45.91 | 12,686,513 | +0.39(+0.85%) |
Jul 25, 2023 | 45.91 | 46.18 | 45.49 | 45.52 | 15,235,931 | -0.55(-1.20%) |
Jul 24, 2023 | 45.41 | 46.24 | 45.41 | 46.07 | 19,659,040 | +0.59(+1.30%) |
Jul 21, 2023 | 45.95 | 46.01 | 45.25 | 45.48 | 18,881,642 | -0.35(-0.76%) |
Jul 20, 2023 | 45.81 | 46.28 | 45.65 | 45.83 | 18,255,894 | -0.11(-0.23%) |
Jul 19, 2023 | 45.51 | 46.24 | 45.06 | 45.93 | 16,326,389 | +0.48(+1.06%) |
Jul 18, 2023 | 45.19 | 46.07 | 45.12 | 45.45 | 25,534,232 | +0.73(+1.64%) |
Jul 17, 2023 | 44.28 | 45.06 | 44.19 | 44.72 | 19,161,804 | +0.49(+1.11%) |
Jul 14, 2023 | 46.86 | 46.93 | 44.17 | 44.22 | 39,968,124 | -1.87(-4.05%) |
Jul 13, 2023 | 45.97 | 46.25 | 45.57 | 46.09 | 27,116,494 | +0.29(+0.63%) |
Jul 12, 2023 | 45.68 | 46.66 | 45.64 | 45.80 | 18,566,464 | +0.82(+1.83%) |
Jul 11, 2023 | 44.27 | 45.05 | 44.11 | 44.98 | 14,620,025 | +0.83(+1.88%) |
Jul 10, 2023 | 44.08 | 44.84 | 44.02 | 44.15 | 14,891,939 | -0.07(-0.15%) |
Jul 07, 2023 | 43.72 | 44.80 | 43.70 | 44.21 | 13,615,007 | +0.35(+0.79%) |
Jul 06, 2023 | 44.95 | 44.95 | 43.60 | 43.87 | 18,036,860 | -1.37(-3.03%) |
Jul 05, 2023 | 45.15 | 45.48 | 44.86 | 45.24 | 12,262,848 | +0.06(+0.13%) |
Jul 03, 2023 | 44.54 | 45.71 | 44.48 | 45.18 | 10,510,609 | +0.68(+1.52%) |
Jun 30, 2023 | 45.22 | 45.24 | 44.49 | 44.50 | 15,753,886 | -0.24(-0.54%) |
Jun 29, 2023 | 44.63 | 45.22 | 44.47 | 44.75 | 19,489,838 | +0.06(+0.13%) |
Jun 28, 2023 | 44.82 | 44.84 | 44.29 | 44.69 | 13,846,369 | -0.16(-0.37%) |
Jun 27, 2023 | 44.66 | 45.05 | 44.37 | 44.85 | 12,264,064 | +0.15(+0.35%) |
Jun 26, 2023 | 44.58 | 45.13 | 44.48 | 44.70 | 13,709,612 | +0.21(+0.48%) |
Jun 23, 2023 | 44.56 | 44.70 | 44.31 | 44.48 | 13,733,894 | -0.59(-1.31%) |
Jun 22, 2023 | 45.64 | 45.68 | 44.88 | 45.07 | 12,251,039 | -0.75(-1.65%) |
Jun 21, 2023 | 45.92 | 46.25 | 45.65 | 45.83 | 10,914,841 | -0.19(-0.42%) |
Jun 20, 2023 | 46.31 | 46.31 | 45.50 | 46.02 | 13,219,292 | -0.56(-1.20%) |
Jun 16, 2023 | 47.21 | 47.21 | 46.55 | 46.58 | 18,852,066 | -0.36(-0.76%) |
Jun 15, 2023 | 46.52 | 46.97 | 45.99 | 46.94 | 15,438,943 | +2.13(+4.75%) |
May 08, 2023 | 45.32 | 45.58 | 44.73 | 44.81 | 9,060,627 | +0.04(+0.09%) |
May 05, 2023 | 44.27 | 44.95 | 44.15 | 44.77 | 13,846,484 | +1.37(+3.16%) |
May 04, 2023 | 43.54 | 43.89 | 42.61 | 43.40 | 21,318,300 | -0.74(-1.69%) |
May 03, 2023 | 44.59 | 45.05 | 44.11 | 44.15 | 15,060,153 | -0.32(-0.72%) |
May 02, 2023 | 45.26 | 45.49 | 44.04 | 44.47 | 20,118,098 | -1.21(-2.65%) |
May 01, 2023 | 46.28 | 46.77 | 45.59 | 45.67 | 20,365,624 | +0.17(+0.38%) |
Apr 28, 2023 | 44.65 | 45.75 | 44.50 | 45.50 | 16,308,707 | +0.53(+1.18%) |
Apr 27, 2023 | 44.98 | 45.27 | 44.40 | 44.97 | 17,298,144 | +0.16(+0.36%) |
Apr 26, 2023 | 45.70 | 45.76 | 44.35 | 44.81 | 17,907,808 | -0.99(-2.17%) |
Apr 25, 2023 | 46.37 | 46.52 | 45.63 | 45.80 | 16,072,107 | -1.08(-2.30%) |
Apr 24, 2023 | 46.88 | 47.15 | 46.61 | 46.88 | 11,721,728 | +0.00(+0.00%) |
Apr 21, 2023 | 46.81 | 47.06 | 46.20 | 46.88 | 15,036,658 | -0.35(-0.75%) |
Apr 20, 2023 | 47.63 | 47.86 | 46.95 | 47.23 | 21,342,968 | -0.96(-1.98%) |
Apr 19, 2023 | 47.55 | 48.24 | 47.21 | 48.19 | 15,575,158 | +0.31(+0.64%) |
Apr 18, 2023 | 47.74 | 48.09 | 47.28 | 47.88 | 17,374,474 | +0.37(+0.78%) |
Apr 17, 2023 | 47.58 | 47.62 | 46.94 | 47.51 | 20,538,002 | +0.12(+0.26%) |
Apr 14, 2023 | 46.06 | 47.70 | 45.91 | 47.39 | 34,580,872 | +2.16(+4.78%) |
Apr 13, 2023 | 44.84 | 45.50 | 44.54 | 45.23 | 16,286,730 | +0.36(+0.81%) |
Apr 12, 2023 | 45.40 | 45.55 | 44.48 | 44.86 | 14,987,289 | -0.27(-0.59%) |
Apr 11, 2023 | 44.62 | 45.29 | 44.55 | 45.13 | 14,820,593 | +0.65(+1.46%) |
Apr 10, 2023 | 43.77 | 44.70 | 43.76 | 44.48 | 12,315,884 | +0.63(+1.44%) |
Apr 06, 2023 | 43.79 | 44.18 | 43.52 | 43.85 | 12,464,701 | +0.09(+0.20%) |
Apr 05, 2023 | 43.48 | 44.12 | 43.32 | 43.76 | 12,277,067 | -0.31(-0.69%) |
Apr 04, 2023 | 44.84 | 44.96 | 43.64 | 44.07 | 16,254,136 | -0.59(-1.33%) |
Apr 03, 2023 | 45.07 | 45.41 | 44.39 | 44.66 | 17,395,454 | -0.17(-0.38%) |
Mar 31, 2023 | 44.56 | 44.91 | 44.30 | 44.83 | 16,743,368 | +0.78(+1.78%) |
Mar 30, 2023 | 44.44 | 44.59 | 43.73 | 44.05 | 14,877,002 | +0.11(+0.26%) |
Mar 29, 2023 | 43.59 | 43.99 | 43.47 | 43.94 | 15,733,712 | +0.70(+1.61%) |
Mar 28, 2023 | 42.76 | 43.25 | 42.54 | 43.24 | 16,944,322 | +0.42(+0.98%) |
Mar 27, 2023 | 42.13 | 43.03 | 41.96 | 42.82 | 30,672,742 | +1.60(+3.87%) |
Mar 24, 2023 | 40.96 | 41.23 | 40.17 | 41.22 | 26,630,204 | -0.33(-0.78%) |
Mar 23, 2023 | 42.37 | 42.88 | 41.22 | 41.54 | 25,212,972 | -0.25(-0.59%) |
Mar 22, 2023 | 43.20 | 43.32 | 41.76 | 41.79 | 22,650,800 | -1.30(-3.02%) |
Mar 21, 2023 | 43.57 | 44.00 | 42.98 | 43.09 | 31,193,064 | +0.94(+2.22%) |
Mar 20, 2023 | 42.75 | 43.73 | 41.98 | 42.16 | 33,357,202 | -0.15(-0.36%) |
Mar 17, 2023 | 43.01 | 43.01 | 41.89 | 42.31 | 38,833,008 | -1.31(-3.00%) |
Mar 16, 2023 | 42.70 | 44.07 | 41.78 | 43.62 | 30,207,962 | +0.76(+1.78%) |
Mar 15, 2023 | 43.45 | 43.50 | 42.17 | 42.85 | 43,740,176 | -2.47(-5.44%) |
Mar 14, 2023 | 45.14 | 45.88 | 44.52 | 45.32 | 44,088,920 | +2.54(+5.95%) |
Mar 13, 2023 | 44.94 | 45.17 | 42.64 | 42.78 | 53,010,248 | -3.44(-7.45%) |
Mar 10, 2023 | 45.97 | 47.21 | 45.06 | 46.22 | 31,136,116 | -0.25(-0.53%) |
Mar 09, 2023 | 48.36 | 48.60 | 46.29 | 46.47 | 30,792,446 | -1.99(-4.10%) |
Mar 08, 2023 | 48.82 | 49.02 | 48.09 | 48.46 | 13,427,040 | -0.38(-0.78%) |
Mar 07, 2023 | 49.53 | 49.84 | 48.51 | 48.84 | 32,372,672 | -1.05(-2.11%) |
Mar 06, 2023 | 50.06 | 50.15 | 49.73 | 49.89 | 13,274,540 | -0.16(-0.32%) |
Mar 03, 2023 | 49.22 | 50.09 | 49.22 | 50.05 | 16,608,152 | +0.91(+1.85%) |
Mar 02, 2023 | 48.94 | 49.19 | 48.25 | 49.15 | 19,026,332 | -0.10(-0.19%) |
Mar 01, 2023 | 48.25 | 49.28 | 48.09 | 49.24 | 16,693,662 | +0.77(+1.60%) |
Feb 28, 2023 | 48.27 | 48.64 | 48.05 | 48.47 | 13,515,571 | +0.21(+0.44%) |
Feb 27, 2023 | 48.29 | 48.94 | 48.18 | 48.26 | 14,875,026 | +0.28(+0.58%) |
Feb 24, 2023 | 47.81 | 48.13 | 47.47 | 47.98 | 15,214,481 | -0.19(-0.40%) |
Feb 23, 2023 | 48.13 | 48.40 | 47.52 | 48.17 | 13,119,608 | +0.33(+0.68%) |
Feb 22, 2023 | 47.70 | 48.27 | 47.21 | 47.85 | 15,082,541 | +0.19(+0.40%) |
Feb 21, 2023 | 48.52 | 48.68 | 47.26 | 47.65 | 23,943,258 | -1.51(-3.07%) |
Feb 17, 2023 | 49.01 | 49.32 | 48.68 | 49.17 | 12,861,906 | -0.04(-0.08%) |
Feb 16, 2023 | 49.10 | 49.56 | 48.85 | 49.20 | 9,825,591 | -0.34(-0.69%) |
Feb 15, 2023 | 48.61 | 49.61 | 48.58 | 49.55 | 9,639,514 | +0.20(+0.41%) |
Feb 14, 2023 | 48.70 | 49.48 | 48.28 | 49.35 | 17,020,770 | +0.58(+1.20%) |
Feb 13, 2023 | 47.80 | 48.84 | 47.73 | 48.76 | 12,140,395 | +0.85(+1.78%) |
Feb 10, 2023 | 47.64 | 47.99 | 46.99 | 47.91 | 17,277,480 | +0.12(+0.26%) |
Feb 09, 2023 | 49.10 | 49.20 | 47.67 | 47.79 | 17,557,080 | -1.12(-2.29%) |
Feb 08, 2023 | 48.54 | 49.25 | 48.38 | 48.91 | 13,948,064 | +0.02(+0.04%) |
Feb 07, 2023 | 48.52 | 49.49 | 48.37 | 48.89 | 15,015,729 | +0.26(+0.53%) |
Feb 06, 2023 | 48.19 | 48.75 | 47.72 | 48.63 | 16,876,116 | -0.09(-0.18%) |
Feb 03, 2023 | 48.78 | 49.28 | 48.31 | 48.72 | 20,970,090 | -0.73(-1.47%) |
Feb 02, 2023 | 49.78 | 50.40 | 48.97 | 49.44 | 23,564,980 | +0.07(+0.13%) |