Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.70 | 45.07 | 44.34 | 44.63 | 2,658,599 | -0.05(-0.11%) |
Jan 30, 2024 | 43.84 | 44.70 | 43.57 | 44.68 | 2,328,230 | +0.90(+2.06%) |
Jan 29, 2024 | 44.55 | 44.57 | 43.77 | 43.78 | 2,918,560 | -0.72(-1.62%) |
Jan 26, 2024 | 44.40 | 44.55 | 44.23 | 44.50 | 1,782,108 | +0.26(+0.59%) |
Jan 25, 2024 | 44.14 | 44.50 | 43.76 | 44.24 | 2,036,658 | +0.12(+0.27%) |
Jan 24, 2024 | 44.21 | 44.58 | 44.01 | 44.12 | 3,036,440 | -0.13(-0.29%) |
Jan 23, 2024 | 43.12 | 44.42 | 43.12 | 44.25 | 3,099,113 | +1.08(+2.50%) |
Jan 22, 2024 | 43.10 | 43.23 | 42.71 | 43.17 | 1,839,848 | +0.02(+0.05%) |
Jan 19, 2024 | 43.79 | 43.81 | 43.08 | 43.15 | 2,228,080 | -0.56(-1.28%) |
Jan 18, 2024 | 43.82 | 43.98 | 43.44 | 43.71 | 2,362,273 | -0.41(-0.93%) |
Jan 17, 2024 | 43.39 | 44.43 | 43.30 | 44.12 | 2,857,324 | +0.58(+1.33%) |
Jan 16, 2024 | 43.53 | 43.56 | 43.14 | 43.54 | 2,735,844 | +0.12(+0.28%) |
Jan 12, 2024 | 43.74 | 43.92 | 43.20 | 43.42 | 1,939,426 | -0.04(-0.09%) |
Jan 11, 2024 | 43.70 | 43.78 | 43.30 | 43.46 | 2,938,979 | -0.26(-0.59%) |
Jan 10, 2024 | 44.54 | 44.67 | 43.62 | 43.72 | 3,077,151 | -1.08(-2.41%) |
Jan 09, 2024 | 43.90 | 44.86 | 43.52 | 44.80 | 3,505,446 | +0.87(+1.98%) |
Jan 08, 2024 | 43.54 | 44.01 | 43.47 | 43.93 | 2,034,571 | +0.32(+0.73%) |
Jan 05, 2024 | 43.35 | 43.80 | 42.98 | 43.61 | 2,063,781 | +0.14(+0.32%) |
Jan 04, 2024 | 44.60 | 44.72 | 43.41 | 43.47 | 2,734,762 | -1.06(-2.38%) |
Jan 03, 2024 | 44.71 | 44.90 | 44.52 | 44.53 | 3,397,180 | +0.16(+0.36%) |
Jan 02, 2024 | 42.81 | 44.46 | 42.77 | 44.37 | 3,224,596 | +1.50(+3.49%) |
Dec 29, 2023 | 42.58 | 42.92 | 42.49 | 42.87 | 2,192,088 | +0.24(+0.56%) |
Dec 28, 2023 | 42.37 | 42.67 | 42.35 | 42.63 | 1,704,804 | +0.14(+0.33%) |
Dec 27, 2023 | 42.52 | 42.59 | 42.36 | 42.50 | 1,750,726 | -0.13(-0.30%) |
Dec 26, 2023 | 42.39 | 42.70 | 42.35 | 42.62 | 1,673,710 | -0.02(-0.05%) |
Dec 22, 2023 | 42.56 | 42.99 | 42.49 | 42.64 | 2,068,906 | +0.23(+0.54%) |
Dec 21, 2023 | 42.33 | 42.53 | 41.88 | 42.42 | 2,375,823 | +0.17(+0.40%) |
Dec 20, 2023 | 43.05 | 43.05 | 42.22 | 42.25 | 4,054,404 | -1.07(-2.47%) |
Dec 19, 2023 | 43.49 | 43.65 | 42.99 | 43.32 | 2,581,700 | -0.08(-0.18%) |
Dec 18, 2023 | 43.60 | 43.70 | 43.21 | 43.40 | 2,865,656 | -0.12(-0.27%) |
Dec 15, 2023 | 44.04 | 44.12 | 43.23 | 43.52 | 8,817,382 | -0.53(-1.19%) |
Dec 14, 2023 | 45.08 | 45.23 | 44.01 | 44.04 | 3,490,475 | -0.92(-2.05%) |
Dec 13, 2023 | 44.11 | 45.22 | 44.10 | 44.97 | 4,133,642 | +0.94(+2.14%) |
Dec 12, 2023 | 43.59 | 44.15 | 43.44 | 44.02 | 3,051,690 | +0.56(+1.28%) |
Dec 11, 2023 | 42.86 | 43.48 | 42.74 | 43.47 | 3,313,945 | +0.91(+2.14%) |
Dec 08, 2023 | 43.07 | 43.17 | 42.38 | 42.56 | 2,868,119 | -0.53(-1.22%) |
Dec 07, 2023 | 43.02 | 43.62 | 42.20 | 43.08 | 4,760,971 | +0.20(+0.46%) |
Dec 06, 2023 | 41.38 | 43.20 | 41.33 | 42.88 | 6,717,654 | +2.85(+7.11%) |
Dec 05, 2023 | 40.83 | 40.88 | 39.85 | 40.04 | 5,184,970 | -0.63(-1.56%) |
Dec 04, 2023 | 40.27 | 40.96 | 40.27 | 40.67 | 3,820,257 | +0.41(+1.01%) |
Dec 01, 2023 | 39.86 | 40.27 | 39.57 | 40.26 | 2,666,014 | +0.42(+1.05%) |
Nov 30, 2023 | 39.43 | 39.88 | 39.32 | 39.85 | 6,267,357 | +0.42(+1.06%) |
Nov 29, 2023 | 40.02 | 40.16 | 39.41 | 39.43 | 2,703,615 | -0.67(-1.68%) |
Nov 28, 2023 | 40.32 | 40.46 | 40.04 | 40.11 | 2,355,247 | -0.39(-0.95%) |
Nov 27, 2023 | 40.80 | 40.82 | 40.16 | 40.49 | 2,556,207 | -0.32(-0.78%) |
Nov 24, 2023 | 40.62 | 40.88 | 40.62 | 40.81 | 717,050 | +0.19(+0.46%) |
Nov 22, 2023 | 40.52 | 40.91 | 40.39 | 40.62 | 1,978,795 | +0.31(+0.76%) |
Nov 21, 2023 | 40.54 | 40.61 | 40.17 | 40.31 | 2,479,199 | -0.08(-0.20%) |
Nov 20, 2023 | 40.41 | 40.48 | 40.00 | 40.39 | 2,496,626 | -0.15(-0.37%) |
Nov 17, 2023 | 40.96 | 40.97 | 40.11 | 40.54 | 5,072,280 | -0.25(-0.61%) |
Nov 16, 2023 | 40.13 | 40.93 | 39.99 | 40.79 | 3,719,800 | +0.62(+1.56%) |
Nov 15, 2023 | 40.25 | 40.51 | 40.02 | 40.17 | 1,750,056 | -0.07(-0.17%) |
Nov 14, 2023 | 40.19 | 40.35 | 39.94 | 40.23 | 3,115,736 | +0.15(+0.37%) |
Nov 13, 2023 | 39.95 | 40.40 | 39.90 | 40.09 | 1,997,541 | +0.00(+0.00%) |
Nov 10, 2023 | 40.24 | 40.38 | 39.74 | 40.09 | 2,016,341 | -0.22(-0.54%) |
Nov 09, 2023 | 40.06 | 40.39 | 39.82 | 40.30 | 1,780,078 | +0.37(+0.92%) |
Nov 08, 2023 | 40.12 | 40.38 | 39.79 | 39.94 | 1,639,504 | -0.16(-0.40%) |
Nov 07, 2023 | 40.25 | 40.53 | 40.00 | 40.10 | 1,927,014 | -0.27(-0.66%) |
Nov 06, 2023 | 40.63 | 40.80 | 40.33 | 40.36 | 2,023,319 | -0.29(-0.71%) |
Nov 03, 2023 | 41.22 | 41.33 | 40.61 | 40.65 | 1,628,806 | -0.29(-0.70%) |
Nov 02, 2023 | 40.29 | 41.18 | 40.29 | 40.94 | 2,149,790 | +0.60(+1.50%) |
Nov 01, 2023 | 40.19 | 40.59 | 39.89 | 40.33 | 2,360,338 | +0.26(+0.64%) |
Oct 31, 2023 | 40.21 | 40.26 | 39.69 | 40.08 | 2,014,620 | +0.01(+0.02%) |
Oct 30, 2023 | 40.11 | 40.48 | 39.91 | 40.07 | 1,890,330 | -0.04(-0.10%) |
Oct 27, 2023 | 40.37 | 40.77 | 40.04 | 40.11 | 1,891,746 | -0.49(-1.20%) |
Oct 26, 2023 | 40.61 | 40.89 | 40.23 | 40.59 | 2,661,606 | +0.03(+0.07%) |
Oct 25, 2023 | 39.33 | 40.57 | 39.31 | 40.56 | 2,335,684 | +1.29(+3.28%) |
Oct 24, 2023 | 39.38 | 39.77 | 39.22 | 39.27 | 2,698,030 | +0.09(+0.23%) |
Oct 23, 2023 | 39.27 | 39.72 | 39.15 | 39.18 | 2,668,920 | -0.21(-0.53%) |
Oct 20, 2023 | 39.60 | 40.01 | 39.38 | 39.39 | 2,419,029 | -0.06(-0.15%) |
Oct 19, 2023 | 39.37 | 39.80 | 39.16 | 39.45 | 2,189,000 | -0.06(-0.15%) |
Oct 18, 2023 | 39.54 | 39.80 | 39.30 | 39.51 | 2,406,512 | +0.21(+0.53%) |
Oct 17, 2023 | 39.56 | 39.98 | 39.18 | 39.30 | 2,925,487 | -0.47(-1.17%) |
Oct 16, 2023 | 39.60 | 39.95 | 39.43 | 39.77 | 3,241,998 | +0.39(+0.98%) |
Oct 13, 2023 | 38.41 | 39.49 | 38.36 | 39.38 | 4,285,572 | +1.64(+4.34%) |
Oct 12, 2023 | 39.10 | 39.17 | 37.63 | 37.75 | 3,495,618 | -1.36(-3.47%) |
Oct 11, 2023 | 39.28 | 39.48 | 38.86 | 39.10 | 2,010,677 | -0.13(-0.33%) |
Oct 10, 2023 | 40.09 | 40.21 | 39.06 | 39.23 | 3,549,129 | -0.67(-1.69%) |
Oct 09, 2023 | 39.08 | 40.04 | 39.08 | 39.91 | 3,325,908 | +0.77(+1.98%) |
Oct 06, 2023 | 38.55 | 39.15 | 37.80 | 39.13 | 3,833,171 | +0.29(+0.74%) |
Oct 05, 2023 | 39.56 | 39.87 | 38.79 | 38.85 | 2,205,284 | -0.74(-1.88%) |
Oct 04, 2023 | 39.26 | 39.73 | 39.11 | 39.59 | 2,615,643 | +0.42(+1.06%) |
Oct 03, 2023 | 38.60 | 39.25 | 38.50 | 39.17 | 3,265,499 | +0.36(+0.94%) |
Oct 02, 2023 | 40.21 | 40.26 | 38.63 | 38.81 | 4,183,991 | -1.55(-3.85%) |
Sep 29, 2023 | 40.65 | 40.73 | 40.20 | 40.36 | 3,068,550 | -0.18(-0.44%) |
Sep 28, 2023 | 40.83 | 40.90 | 40.32 | 40.54 | 2,092,306 | -0.20(-0.48%) |
Sep 27, 2023 | 41.08 | 41.10 | 40.46 | 40.74 | 4,591,938 | -0.29(-0.72%) |
Sep 26, 2023 | 41.22 | 41.35 | 40.98 | 41.03 | 2,477,276 | -0.22(-0.52%) |
Sep 25, 2023 | 41.51 | 41.39 | 41.18 | 41.25 | 2,116,349 | -0.62(-1.48%) |
Sep 22, 2023 | 42.17 | 42.45 | 41.87 | 41.87 | 2,435,832 | -0.28(-0.68%) |
Sep 21, 2023 | 41.98 | 42.73 | 41.86 | 42.15 | 3,473,752 | +0.22(+0.52%) |
Sep 20, 2023 | 41.77 | 42.04 | 41.35 | 41.93 | 2,173,026 | +0.35(+0.85%) |
Sep 19, 2023 | 42.02 | 42.14 | 41.53 | 41.58 | 2,176,279 | -0.39(-0.94%) |
Sep 18, 2023 | 42.23 | 42.36 | 41.77 | 41.97 | 2,734,482 | -0.31(-0.74%) |
Sep 15, 2023 | 42.77 | 42.99 | 42.25 | 42.29 | 8,751,709 | -0.44(-1.03%) |
Sep 14, 2023 | 41.92 | 42.86 | 41.91 | 42.73 | 4,018,416 | +0.76(+1.80%) |
Sep 13, 2023 | 42.02 | 42.21 | 41.77 | 41.97 | 3,149,695 | +0.14(+0.33%) |
Sep 12, 2023 | 42.19 | 42.33 | 41.69 | 41.84 | 4,456,650 | -0.14(-0.33%) |
Sep 11, 2023 | 41.44 | 42.10 | 41.38 | 41.97 | 3,893,764 | +0.53(+1.28%) |
Sep 08, 2023 | 41.14 | 41.46 | 40.93 | 41.44 | 3,503,723 | +0.35(+0.86%) |
Sep 07, 2023 | 40.58 | 41.26 | 40.46 | 41.09 | 4,109,154 | +0.71(+1.75%) |
Sep 06, 2023 | 40.53 | 40.68 | 40.13 | 40.38 | 2,635,501 | -0.12(-0.29%) |
Sep 05, 2023 | 40.08 | 41.11 | 40.06 | 40.50 | 4,392,475 | +0.32(+0.81%) |
Sep 01, 2023 | 41.09 | 41.69 | 40.04 | 40.18 | 4,179,789 | -0.80(-1.94%) |
Aug 31, 2023 | 43.24 | 43.24 | 40.96 | 40.97 | 5,625,783 | -0.26(-0.62%) |
Aug 30, 2023 | 41.65 | 41.80 | 41.15 | 41.23 | 3,184,890 | -0.31(-0.76%) |
Aug 29, 2023 | 41.78 | 41.83 | 41.23 | 41.54 | 2,569,803 | +0.05(+0.12%) |
Aug 28, 2023 | 41.39 | 41.74 | 41.33 | 41.49 | 2,069,651 | +0.15(+0.36%) |
Aug 25, 2023 | 41.27 | 41.63 | 41.07 | 41.34 | 2,117,572 | +0.30(+0.74%) |
Aug 24, 2023 | 41.07 | 41.49 | 40.94 | 41.04 | 2,329,452 | -0.02(-0.05%) |
Aug 23, 2023 | 41.15 | 41.45 | 40.84 | 41.06 | 2,149,501 | -0.10(-0.24%) |
Aug 22, 2023 | 41.27 | 41.56 | 40.93 | 41.16 | 2,446,297 | -0.17(-0.40%) |
Aug 21, 2023 | 41.77 | 41.77 | 41.06 | 41.33 | 2,511,167 | -0.76(-1.80%) |
Aug 18, 2023 | 41.64 | 42.31 | 41.44 | 42.08 | 3,137,767 | +0.45(+1.09%) |
Aug 17, 2023 | 42.13 | 42.25 | 41.61 | 41.63 | 2,092,228 | -0.54(-1.28%) |
Aug 16, 2023 | 42.35 | 42.52 | 42.11 | 42.17 | 1,962,126 | -0.07(-0.16%) |
Aug 15, 2023 | 42.66 | 42.72 | 42.19 | 42.24 | 1,884,340 | -0.68(-1.58%) |
Aug 14, 2023 | 43.44 | 43.52 | 42.83 | 42.92 | 1,983,927 | -0.36(-0.84%) |
Aug 11, 2023 | 43.45 | 43.48 | 43.14 | 43.28 | 1,530,261 | +0.04(+0.09%) |
Aug 10, 2023 | 43.22 | 43.59 | 43.17 | 43.24 | 2,339,724 | +0.04(+0.09%) |
Aug 09, 2023 | 42.59 | 43.44 | 42.48 | 43.20 | 2,381,074 | +0.65(+1.52%) |
Aug 08, 2023 | 43.67 | 43.74 | 42.52 | 42.55 | 3,242,296 | -1.01(-2.32%) |
Aug 07, 2023 | 43.88 | 44.45 | 43.43 | 43.57 | 5,472,318 | -0.80(-1.79%) |
Aug 04, 2023 | 44.85 | 45.11 | 44.31 | 44.36 | 2,342,565 | -0.47(-1.05%) |
Aug 03, 2023 | 45.31 | 45.45 | 44.77 | 44.83 | 1,789,975 | -0.57(-1.26%) |
Aug 02, 2023 | 44.74 | 45.83 | 44.73 | 45.40 | 2,099,747 | +0.70(+1.56%) |
Aug 01, 2023 | 45.17 | 45.30 | 44.54 | 44.70 | 1,878,136 | -0.31(-0.70%) |
Jul 31, 2023 | 45.42 | 45.59 | 44.77 | 45.02 | 2,232,416 | -0.42(-0.93%) |
Jul 28, 2023 | 45.69 | 45.69 | 45.27 | 45.44 | 1,682,463 | +0.21(+0.46%) |
Jul 27, 2023 | 45.38 | 45.71 | 45.01 | 45.24 | 2,089,766 | -0.15(-0.32%) |
Jul 26, 2023 | 45.36 | 45.75 | 45.27 | 45.38 | 1,963,308 | -0.08(-0.17%) |
Jul 25, 2023 | 45.62 | 45.69 | 45.21 | 45.46 | 1,638,837 | -0.14(-0.30%) |
Jul 24, 2023 | 45.68 | 45.82 | 45.50 | 45.60 | 1,501,336 | +0.08(+0.17%) |
Jul 21, 2023 | 45.68 | 45.71 | 45.25 | 45.52 | 2,353,640 | -0.22(-0.47%) |
Jul 20, 2023 | 45.09 | 45.75 | 44.84 | 45.74 | 3,664,821 | +0.65(+1.44%) |
Jul 19, 2023 | 44.33 | 45.12 | 44.23 | 45.09 | 2,633,743 | +1.01(+2.30%) |
Jul 18, 2023 | 44.20 | 44.65 | 44.00 | 44.08 | 1,855,276 | -0.08(-0.18%) |
Jul 17, 2023 | 44.41 | 44.47 | 44.11 | 44.15 | 2,084,661 | -0.44(-0.99%) |
Jul 14, 2023 | 44.85 | 44.85 | 44.22 | 44.60 | 1,863,215 | -0.14(-0.31%) |
Jul 13, 2023 | 45.10 | 45.29 | 44.61 | 44.73 | 2,248,305 | -0.38(-0.85%) |
Jul 12, 2023 | 45.53 | 45.55 | 44.82 | 45.12 | 2,661,102 | -0.28(-0.61%) |
Jul 11, 2023 | 45.36 | 45.57 | 45.05 | 45.39 | 2,329,568 | +0.21(+0.46%) |
Jul 10, 2023 | 44.99 | 45.39 | 44.88 | 45.19 | 2,543,741 | +0.44(+0.99%) |
Jul 07, 2023 | 45.11 | 45.18 | 44.70 | 44.74 | 2,191,659 | -0.47(-1.04%) |
Jul 06, 2023 | 45.08 | 45.54 | 44.83 | 45.22 | 2,335,536 | +0.04(+0.09%) |
Jul 05, 2023 | 45.16 | 45.36 | 44.70 | 45.18 | 2,472,752 | -0.16(-0.35%) |
Jul 03, 2023 | 44.45 | 45.41 | 44.36 | 45.33 | 2,001,747 | +0.78(+1.75%) |
Jun 30, 2023 | 44.50 | 44.75 | 44.42 | 44.55 | 2,595,124 | +0.22(+0.51%) |
Jun 29, 2023 | 43.92 | 44.49 | 43.83 | 44.33 | 2,274,491 | +0.16(+0.35%) |
Jun 28, 2023 | 44.28 | 44.34 | 43.63 | 44.17 | 3,323,738 | -0.86(-1.90%) |
Jun 27, 2023 | 44.85 | 45.12 | 44.83 | 45.03 | 2,113,973 | +0.36(+0.81%) |
Jun 26, 2023 | 44.37 | 44.75 | 43.87 | 44.67 | 2,352,733 | +0.23(+0.53%) |
Jun 23, 2023 | 44.79 | 44.81 | 44.43 | 44.44 | 2,470,562 | -0.19(-0.42%) |
Jun 22, 2023 | 44.77 | 44.93 | 44.54 | 44.62 | 1,816,433 | +0.10(+0.22%) |
Jun 21, 2023 | 44.65 | 45.00 | 44.30 | 44.52 | 2,421,349 | -0.11(-0.24%) |
Jun 20, 2023 | 45.32 | 45.42 | 44.63 | 44.63 | 2,783,570 | -0.61(-1.36%) |
Jun 16, 2023 | 45.34 | 45.60 | 45.09 | 45.25 | 3,776,113 | -0.02(-0.04%) |
Jun 15, 2023 | 44.92 | 45.31 | 45.27 | 2,734,048 | -7.82(-14.73%) | |
May 08, 2023 | 53.09 | 53.65 | 52.81 | 53.08 | 2,634,201 | -0.27(-0.51%) |
May 05, 2023 | 52.76 | 53.44 | 52.71 | 53.36 | 1,502,227 | +0.40(+0.75%) |
May 04, 2023 | 53.17 | 53.27 | 52.61 | 52.96 | 1,737,158 | -0.21(-0.40%) |
May 03, 2023 | 53.50 | 53.58 | 53.10 | 53.17 | 2,692,532 | +0.00(+0.00%) |
May 02, 2023 | 53.21 | 53.35 | 52.75 | 53.17 | 1,708,607 | -0.08(-0.15%) |
May 01, 2023 | 53.09 | 53.41 | 52.96 | 53.25 | 2,015,004 | +0.32(+0.61%) |
Apr 28, 2023 | 53.61 | 53.75 | 52.80 | 52.93 | 1,997,779 | -0.66(-1.24%) |
Apr 27, 2023 | 53.00 | 53.60 | 52.86 | 53.59 | 1,650,572 | +0.43(+0.81%) |
Apr 26, 2023 | 52.71 | 53.45 | 52.71 | 53.16 | 1,677,860 | -0.13(-0.24%) |
Apr 25, 2023 | 52.23 | 53.30 | 52.15 | 53.29 | 2,068,140 | +1.15(+2.21%) |
Apr 24, 2023 | 52.18 | 52.45 | 51.85 | 52.14 | 2,145,893 | -0.18(-0.34%) |
Apr 21, 2023 | 53.35 | 53.49 | 52.20 | 52.31 | 2,434,353 | -0.69(-1.31%) |
Apr 20, 2023 | 52.98 | 53.11 | 52.61 | 53.00 | 2,279,469 | +0.15(+0.28%) |
Apr 19, 2023 | 53.96 | 54.12 | 52.72 | 52.86 | 3,097,797 | -0.87(-1.61%) |
Apr 18, 2023 | 53.63 | 53.77 | 53.35 | 53.73 | 1,388,236 | -0.09(-0.16%) |
Apr 17, 2023 | 53.64 | 53.87 | 53.45 | 53.81 | 1,192,009 | +0.42(+0.79%) |
Apr 14, 2023 | 53.75 | 53.96 | 53.27 | 53.39 | 1,146,911 | -0.53(-0.98%) |
Apr 13, 2023 | 53.82 | 53.94 | 53.36 | 53.92 | 1,899,917 | -0.04(-0.07%) |
Apr 12, 2023 | 53.86 | 54.14 | 53.62 | 53.96 | 1,754,869 | -0.42(-0.77%) |
Apr 11, 2023 | 53.96 | 54.47 | 53.85 | 54.38 | 1,791,519 | +0.42(+0.78%) |
Apr 10, 2023 | 54.07 | 54.08 | 53.54 | 53.96 | 1,407,920 | -0.11(-0.20%) |
Apr 06, 2023 | 54.15 | 54.62 | 53.96 | 54.07 | 1,572,660 | -0.09(-0.16%) |
Apr 05, 2023 | 53.50 | 54.26 | 53.50 | 54.15 | 2,193,946 | +0.93(+1.74%) |
Apr 04, 2023 | 53.45 | 53.67 | 52.78 | 53.23 | 1,947,112 | -0.16(-0.31%) |
Apr 03, 2023 | 53.46 | 53.57 | 53.06 | 53.39 | 1,919,162 | +0.16(+0.31%) |
Mar 31, 2023 | 52.79 | 53.27 | 52.69 | 53.23 | 2,044,826 | +0.56(+1.07%) |
Mar 30, 2023 | 52.71 | 52.83 | 52.29 | 52.67 | 1,964,795 | -0.21(-0.40%) |
Mar 29, 2023 | 53.05 | 53.35 | 52.77 | 52.88 | 1,703,737 | -0.13(-0.24%) |
Mar 28, 2023 | 53.13 | 53.43 | 52.93 | 53.01 | 1,379,948 | +0.06(+0.11%) |
Mar 27, 2023 | 53.24 | 53.48 | 52.87 | 52.95 | 1,692,384 | +0.15(+0.28%) |
Mar 24, 2023 | 51.87 | 52.95 | 51.83 | 52.80 | 1,877,709 | +1.01(+1.94%) |
Mar 23, 2023 | 51.80 | 52.13 | 51.63 | 51.80 | 1,881,030 | -0.09(-0.17%) |
Mar 22, 2023 | 52.50 | 52.80 | 51.83 | 51.88 | 1,677,521 | -0.47(-0.91%) |
Mar 21, 2023 | 52.50 | 52.63 | 51.90 | 52.36 | 1,771,018 | +0.00(+0.00%) |
Mar 20, 2023 | 51.79 | 52.81 | 51.77 | 52.36 | 2,483,588 | +0.68(+1.31%) |
Mar 17, 2023 | 52.47 | 52.52 | 51.41 | 51.68 | 4,694,746 | -0.66(-1.26%) |
Mar 16, 2023 | 52.54 | 52.78 | 51.89 | 52.34 | 2,735,315 | -0.27(-0.52%) |
Mar 15, 2023 | 51.90 | 52.82 | 51.62 | 52.61 | 2,617,624 | +0.55(+1.06%) |
Mar 14, 2023 | 51.75 | 52.19 | 51.44 | 52.06 | 2,984,733 | +0.47(+0.92%) |
Mar 13, 2023 | 50.59 | 52.35 | 50.59 | 51.58 | 2,501,399 | +0.75(+1.47%) |
Mar 10, 2023 | 50.96 | 51.28 | 50.63 | 50.84 | 2,698,871 | +0.17(+0.34%) |
Mar 09, 2023 | 51.71 | 51.88 | 50.60 | 50.66 | 3,036,156 | -0.78(-1.52%) |
Mar 08, 2023 | 51.16 | 51.83 | 50.50 | 51.45 | 5,536,648 | +0.98(+1.94%) |
Mar 07, 2023 | 50.99 | 51.09 | 50.28 | 50.47 | 3,356,269 | -0.44(-0.86%) |
Mar 06, 2023 | 50.67 | 50.96 | 50.26 | 50.91 | 3,386,886 | +0.16(+0.32%) |
Mar 03, 2023 | 50.56 | 50.92 | 50.09 | 50.74 | 2,001,431 | -0.01(-0.02%) |
Mar 02, 2023 | 50.34 | 50.77 | 50.17 | 50.75 | 1,885,819 | +0.49(+0.98%) |
Mar 01, 2023 | 50.58 | 50.73 | 49.74 | 50.26 | 2,458,062 | -0.59(-1.16%) |
Feb 28, 2023 | 51.26 | 51.49 | 50.83 | 50.85 | 3,498,267 | -0.58(-1.13%) |
Feb 27, 2023 | 51.52 | 51.89 | 51.28 | 51.43 | 1,557,903 | -0.01(-0.02%) |
Feb 24, 2023 | 51.41 | 51.62 | 51.15 | 51.44 | 1,281,443 | +0.08(+0.15%) |
Feb 23, 2023 | 51.35 | 51.83 | 51.23 | 51.36 | 1,313,298 | +0.07(+0.13%) |
Feb 22, 2023 | 51.86 | 52.46 | 51.21 | 51.29 | 2,298,579 | -0.36(-0.69%) |
Feb 21, 2023 | 51.01 | 52.27 | 50.50 | 51.65 | 4,854,414 | +0.97(+1.91%) |
Feb 17, 2023 | 49.45 | 50.77 | 49.37 | 50.68 | 3,104,397 | +1.41(+2.87%) |
Feb 16, 2023 | 49.12 | 49.43 | 48.86 | 49.27 | 1,617,666 | -0.06(-0.12%) |
Feb 15, 2023 | 49.41 | 49.41 | 48.90 | 49.33 | 1,374,492 | -0.07(-0.14%) |
Feb 14, 2023 | 50.07 | 50.15 | 49.07 | 49.40 | 2,675,668 | -0.76(-1.51%) |
Feb 13, 2023 | 49.76 | 50.17 | 49.25 | 50.15 | 1,751,381 | +0.36(+0.72%) |
Feb 10, 2023 | 49.14 | 49.83 | 48.97 | 49.79 | 1,827,440 | +0.89(+1.82%) |
Feb 09, 2023 | 49.32 | 49.62 | 48.56 | 48.90 | 2,109,980 | -0.38(-0.77%) |
Feb 08, 2023 | 49.46 | 49.71 | 49.08 | 49.28 | 2,097,423 | -0.39(-0.78%) |
Feb 07, 2023 | 49.98 | 49.99 | 48.95 | 49.67 | 2,936,073 | -0.76(-1.50%) |
Feb 06, 2023 | 49.38 | 50.52 | 49.33 | 50.42 | 3,033,546 | +1.16(+2.36%) |
Feb 03, 2023 | 49.09 | 49.34 | 48.26 | 49.26 | 2,476,985 | +0.48(+0.99%) |
Feb 02, 2023 | 49.31 | 49.31 | 48.31 | 48.78 | 3,423,540 | -1.25(-2.50%) |