Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 61.27 | 61.47 | 59.96 | 60.20 | 4,787,699 | -0.99(-1.62%) |
Dec 28, 2023 | 61.27 | 61.67 | 60.77 | 61.18 | 4,115,007 | +0.04(+0.07%) |
Dec 27, 2023 | 61.38 | 61.58 | 60.77 | 61.14 | 4,745,281 | +0.11(+0.18%) |
Dec 26, 2023 | 60.55 | 61.37 | 60.45 | 61.03 | 4,678,430 | +0.90(+1.49%) |
Dec 22, 2023 | 60.39 | 60.55 | 59.60 | 60.14 | 3,684,673 | +0.00(+0.00%) |
Dec 21, 2023 | 59.14 | 60.25 | 58.90 | 60.14 | 8,226,667 | +2.70(+4.71%) |
Dec 20, 2023 | 59.20 | 60.49 | 57.39 | 57.43 | 11,773,374 | -2.12(-3.55%) |
Dec 19, 2023 | 59.51 | 59.81 | 58.96 | 59.55 | 5,966,539 | -0.06(-0.10%) |
Dec 18, 2023 | 59.40 | 59.82 | 58.26 | 59.61 | 8,131,799 | +0.13(+0.22%) |
Dec 15, 2023 | 59.54 | 60.16 | 58.99 | 59.48 | 15,532,241 | +0.30(+0.51%) |
Dec 14, 2023 | 57.96 | 59.83 | 57.73 | 59.18 | 16,731,109 | +2.08(+3.64%) |
Dec 13, 2023 | 54.24 | 57.23 | 54.10 | 57.10 | 12,126,152 | +2.94(+5.44%) |
Dec 12, 2023 | 53.71 | 54.22 | 53.40 | 54.16 | 7,197,360 | -0.22(-0.40%) |
Dec 11, 2023 | 53.64 | 54.51 | 52.79 | 54.38 | 13,895,058 | +1.60(+3.03%) |
Dec 08, 2023 | 51.62 | 53.02 | 51.56 | 52.78 | 7,099,522 | +0.69(+1.32%) |
Dec 07, 2023 | 50.67 | 52.39 | 50.46 | 52.09 | 9,702,571 | +1.76(+3.49%) |
Dec 06, 2023 | 51.46 | 51.76 | 50.25 | 50.33 | 8,318,213 | -0.27(-0.53%) |
Dec 05, 2023 | 51.12 | 51.37 | 50.39 | 50.60 | 9,861,735 | -1.31(-2.52%) |
Dec 04, 2023 | 51.92 | 51.98 | 50.53 | 51.91 | 13,430,267 | -0.79(-1.50%) |
Dec 01, 2023 | 52.12 | 53.74 | 50.42 | 52.70 | 25,424,118 | -2.92(-5.26%) |
Nov 30, 2023 | 56.60 | 56.84 | 54.50 | 55.62 | 17,106,192 | -0.37(-0.66%) |
Nov 29, 2023 | 56.38 | 57.13 | 55.79 | 55.99 | 7,680,069 | +0.52(+0.94%) |
Nov 28, 2023 | 55.66 | 55.66 | 54.56 | 55.47 | 7,661,639 | -0.32(-0.57%) |
Nov 27, 2023 | 55.50 | 56.30 | 55.24 | 55.79 | 5,732,627 | -0.13(-0.23%) |
Nov 24, 2023 | 55.39 | 56.12 | 55.27 | 55.92 | 3,127,648 | +0.53(+0.95%) |
Nov 22, 2023 | 54.98 | 56.23 | 54.98 | 55.39 | 7,281,955 | +0.82(+1.50%) |
Nov 21, 2023 | 55.56 | 55.67 | 54.15 | 54.58 | 8,941,387 | -1.70(-3.02%) |
Nov 20, 2023 | 55.39 | 56.49 | 55.33 | 56.27 | 7,273,594 | +0.80(+1.44%) |
Nov 17, 2023 | 54.60 | 55.68 | 54.59 | 55.47 | 6,743,733 | +0.92(+1.68%) |
Nov 16, 2023 | 55.11 | 55.12 | 53.37 | 54.56 | 17,809,462 | -2.51(-4.39%) |
Nov 15, 2023 | 57.28 | 58.01 | 56.63 | 57.06 | 8,899,636 | +0.14(+0.25%) |
Nov 14, 2023 | 55.38 | 57.32 | 55.23 | 56.92 | 12,511,477 | +3.57(+6.70%) |
Nov 13, 2023 | 53.90 | 54.03 | 52.35 | 53.35 | 6,359,896 | -1.17(-2.14%) |
Nov 10, 2023 | 53.22 | 54.84 | 52.43 | 54.52 | 11,275,453 | +2.13(+4.06%) |
Nov 09, 2023 | 51.79 | 54.40 | 51.77 | 52.39 | 14,792,397 | +0.91(+1.76%) |
Nov 08, 2023 | 51.25 | 51.68 | 50.99 | 51.48 | 8,433,487 | +0.40(+0.78%) |
Nov 07, 2023 | 51.05 | 51.60 | 50.79 | 51.08 | 5,333,443 | -0.06(-0.12%) |
Nov 06, 2023 | 51.54 | 51.93 | 50.71 | 51.14 | 6,345,701 | -0.12(-0.23%) |
Nov 03, 2023 | 49.45 | 51.74 | 49.31 | 51.26 | 9,793,108 | +2.46(+5.03%) |
Nov 02, 2023 | 49.01 | 49.31 | 48.34 | 48.81 | 9,136,160 | +1.20(+2.52%) |
Nov 01, 2023 | 46.96 | 47.69 | 46.24 | 47.61 | 8,459,925 | +0.48(+1.02%) |
Oct 31, 2023 | 46.79 | 47.21 | 45.98 | 47.13 | 6,680,875 | +0.39(+0.83%) |
Oct 30, 2023 | 47.04 | 47.67 | 46.12 | 46.74 | 8,018,772 | -0.43(-0.91%) |
Oct 27, 2023 | 47.12 | 47.74 | 46.67 | 47.17 | 8,931,192 | +0.63(+1.35%) |
Oct 26, 2023 | 47.46 | 48.08 | 46.34 | 46.54 | 7,747,916 | -0.92(-1.93%) |
Oct 25, 2023 | 48.75 | 49.11 | 47.04 | 47.46 | 9,180,792 | -1.94(-3.92%) |
Oct 24, 2023 | 49.57 | 49.76 | 48.84 | 49.40 | 8,395,413 | +0.47(+0.96%) |
Oct 23, 2023 | 49.03 | 49.80 | 48.07 | 48.93 | 8,758,465 | -0.45(-0.91%) |
Oct 20, 2023 | 50.59 | 50.83 | 49.24 | 49.38 | 9,841,064 | -1.22(-2.41%) |
Oct 19, 2023 | 51.97 | 52.37 | 50.37 | 50.59 | 10,049,953 | -0.78(-1.52%) |
Oct 18, 2023 | 52.07 | 52.37 | 51.10 | 51.37 | 8,809,540 | -1.70(-3.20%) |
Oct 17, 2023 | 52.33 | 53.78 | 51.76 | 53.07 | 8,440,970 | -0.49(-0.91%) |
Oct 16, 2023 | 52.54 | 53.68 | 52.21 | 53.56 | 9,508,430 | +1.04(+1.98%) |
Oct 13, 2023 | 54.49 | 54.61 | 52.25 | 52.52 | 9,194,859 | -2.00(-3.66%) |
Oct 12, 2023 | 55.11 | 55.60 | 53.99 | 54.52 | 9,211,345 | -0.52(-0.94%) |
Oct 11, 2023 | 55.19 | 55.85 | 54.11 | 55.04 | 6,631,889 | +0.09(+0.16%) |
Oct 10, 2023 | 54.48 | 55.77 | 54.15 | 54.95 | 6,953,558 | +0.78(+1.44%) |
Oct 09, 2023 | 53.75 | 54.53 | 53.22 | 54.17 | 5,262,445 | -0.26(-0.48%) |
Oct 06, 2023 | 52.18 | 54.84 | 52.15 | 54.43 | 7,870,573 | +1.43(+2.69%) |
Oct 05, 2023 | 52.93 | 53.44 | 52.20 | 53.00 | 6,961,200 | -0.15(-0.28%) |
Oct 04, 2023 | 52.77 | 53.26 | 52.19 | 53.15 | 6,536,547 | +0.75(+1.43%) |
Oct 03, 2023 | 53.56 | 54.36 | 51.90 | 52.40 | 7,346,204 | -2.02(-3.72%) |
Oct 02, 2023 | 53.77 | 55.07 | 53.67 | 54.43 | 7,064,113 | +0.46(+0.85%) |
Sep 29, 2023 | 54.83 | 55.26 | 53.85 | 53.97 | 8,023,942 | +0.13(+0.24%) |
Sep 28, 2023 | 52.10 | 54.56 | 52.03 | 53.84 | 10,217,403 | +1.45(+2.76%) |
Sep 27, 2023 | 51.95 | 52.92 | 51.40 | 52.39 | 7,673,587 | +0.84(+1.62%) |
Sep 26, 2023 | 51.78 | 52.30 | 51.28 | 51.55 | 7,059,100 | -0.92(-1.75%) |
Sep 25, 2023 | 51.86 | 52.50 | 51.92 | 52.47 | 6,460,734 | +0.33(+0.63%) |
Sep 22, 2023 | 52.14 | 53.22 | 51.88 | 52.14 | 8,575,436 | +0.46(+0.89%) |
Sep 21, 2023 | 54.15 | 55.29 | 51.63 | 51.68 | 18,135,572 | -1.10(-2.08%) |
Sep 20, 2023 | 54.11 | 54.57 | 52.76 | 52.78 | 5,953,670 | -1.15(-2.13%) |
Sep 19, 2023 | 54.41 | 54.43 | 53.21 | 53.93 | 6,538,650 | -0.69(-1.26%) |
Sep 18, 2023 | 53.71 | 54.90 | 53.57 | 54.61 | 7,097,230 | +0.29(+0.53%) |
Sep 15, 2023 | 55.35 | 55.54 | 54.00 | 54.33 | 14,052,336 | -1.35(-2.42%) |
Sep 14, 2023 | 56.28 | 56.29 | 55.19 | 55.67 | 7,887,302 | +0.24(+0.43%) |
Sep 13, 2023 | 55.54 | 56.30 | 55.17 | 55.43 | 6,347,215 | -0.05(-0.09%) |
Sep 12, 2023 | 55.66 | 56.85 | 55.43 | 55.48 | 5,587,903 | -0.67(-1.19%) |
Sep 11, 2023 | 56.65 | 56.65 | 54.60 | 56.15 | 8,454,935 | +0.58(+1.04%) |
Sep 08, 2023 | 56.13 | 56.58 | 55.23 | 55.57 | 9,444,763 | -0.84(-1.48%) |
Sep 07, 2023 | 55.07 | 56.86 | 54.42 | 56.41 | 10,666,897 | -0.13(-0.23%) |
Sep 06, 2023 | 57.53 | 58.06 | 56.38 | 56.54 | 10,992,655 | -1.18(-2.04%) |
Sep 05, 2023 | 57.58 | 58.24 | 57.11 | 57.72 | 5,639,693 | -0.06(-0.10%) |
Sep 01, 2023 | 58.76 | 59.11 | 57.25 | 57.77 | 7,661,849 | -0.30(-0.52%) |
Aug 31, 2023 | 57.17 | 58.47 | 57.17 | 58.07 | 10,362,002 | +0.91(+1.59%) |
Aug 30, 2023 | 55.95 | 57.77 | 55.68 | 57.17 | 11,640,306 | +1.22(+2.17%) |
Aug 29, 2023 | 54.70 | 56.28 | 54.46 | 55.95 | 10,386,215 | +0.95(+1.72%) |
Aug 28, 2023 | 53.63 | 55.10 | 53.40 | 55.00 | 13,600,467 | +1.66(+3.12%) |
Aug 25, 2023 | 54.31 | 54.92 | 52.09 | 53.34 | 32,604,084 | -3.78(-6.62%) |
Aug 24, 2023 | 63.78 | 64.04 | 56.77 | 57.12 | 27,371,276 | -4.20(-6.85%) |
Aug 23, 2023 | 59.22 | 61.58 | 58.97 | 61.31 | 13,465,222 | +1.90(+3.21%) |
Aug 22, 2023 | 60.67 | 61.51 | 59.18 | 59.41 | 13,648,346 | -0.44(-0.73%) |
Aug 21, 2023 | 57.68 | 59.97 | 57.61 | 59.85 | 12,131,388 | +2.43(+4.24%) |
Aug 18, 2023 | 57.43 | 57.70 | 56.45 | 57.42 | 12,365,975 | +0.03(+0.05%) |
Aug 17, 2023 | 57.70 | 57.93 | 56.76 | 57.39 | 10,849,338 | +0.19(+0.33%) |
Aug 16, 2023 | 58.83 | 58.83 | 57.08 | 57.20 | 11,487,054 | -1.74(-2.96%) |
Aug 15, 2023 | 59.18 | 59.80 | 58.57 | 58.94 | 8,395,360 | -0.45(-0.76%) |
Aug 14, 2023 | 56.44 | 59.55 | 56.22 | 59.39 | 14,213,518 | +2.47(+4.34%) |
Aug 11, 2023 | 57.92 | 58.01 | 56.53 | 56.92 | 9,980,995 | -1.83(-3.12%) |
Aug 10, 2023 | 59.94 | 60.87 | 58.01 | 58.75 | 9,734,862 | -1.01(-1.68%) |
Aug 09, 2023 | 61.63 | 61.91 | 59.49 | 59.76 | 9,299,712 | -2.01(-3.26%) |
Aug 08, 2023 | 62.22 | 62.24 | 60.60 | 61.77 | 9,207,659 | -1.59(-2.50%) |
Aug 07, 2023 | 63.03 | 63.41 | 62.25 | 63.36 | 4,782,460 | +0.86(+1.37%) |
Aug 04, 2023 | 62.05 | 63.61 | 61.45 | 62.50 | 7,650,108 | +0.34(+0.55%) |
Aug 03, 2023 | 61.25 | 62.80 | 61.01 | 62.16 | 9,079,044 | +0.24(+0.39%) |
Aug 02, 2023 | 64.70 | 64.80 | 60.80 | 61.92 | 13,788,854 | -3.81(-5.79%) |
Aug 01, 2023 | 64.67 | 66.09 | 64.04 | 65.73 | 6,974,141 | +0.80(+1.23%) |
Jul 31, 2023 | 65.04 | 66.06 | 64.49 | 64.93 | 7,422,843 | +0.22(+0.34%) |
Jul 28, 2023 | 65.20 | 65.21 | 64.06 | 64.71 | 7,124,925 | +1.02(+1.60%) |
Jul 27, 2023 | 65.15 | 66.04 | 63.10 | 63.70 | 10,811,831 | +0.18(+0.28%) |
Jul 26, 2023 | 62.93 | 63.95 | 62.09 | 63.52 | 9,119,179 | -0.19(-0.30%) |
Jul 25, 2023 | 63.15 | 64.50 | 63.04 | 63.71 | 7,014,492 | +0.79(+1.25%) |
Jul 24, 2023 | 63.50 | 63.59 | 62.27 | 62.92 | 5,623,325 | -0.30(-0.47%) |
Jul 21, 2023 | 63.94 | 64.47 | 63.00 | 63.22 | 19,341,856 | +0.19(+0.30%) |
Jul 20, 2023 | 64.45 | 64.83 | 62.61 | 63.03 | 12,737,101 | -2.40(-3.67%) |
Jul 19, 2023 | 65.80 | 66.61 | 64.66 | 65.43 | 10,633,197 | -0.13(-0.20%) |
Jul 18, 2023 | 65.20 | 65.84 | 64.01 | 65.56 | 9,909,718 | +1.20(+1.86%) |
Jul 17, 2023 | 63.37 | 64.74 | 62.81 | 64.37 | 8,613,454 | +1.11(+1.75%) |
Jul 14, 2023 | 64.31 | 64.92 | 62.99 | 63.26 | 11,445,296 | -1.91(-2.94%) |
Jul 13, 2023 | 63.66 | 65.29 | 62.87 | 65.17 | 12,975,680 | +2.48(+3.96%) |
Jul 12, 2023 | 62.93 | 63.50 | 61.75 | 62.69 | 11,457,254 | +0.73(+1.17%) |
Jul 11, 2023 | 61.54 | 62.02 | 60.26 | 61.96 | 12,032,901 | +1.85(+3.08%) |
Jul 10, 2023 | 58.69 | 60.32 | 58.65 | 60.11 | 10,155,332 | +1.14(+1.93%) |
Jul 07, 2023 | 59.73 | 60.08 | 58.80 | 58.97 | 9,534,668 | +0.33(+0.56%) |
Jul 06, 2023 | 58.43 | 58.79 | 57.26 | 58.64 | 10,208,044 | -0.93(-1.56%) |
Jul 05, 2023 | 60.52 | 60.95 | 59.54 | 59.57 | 7,309,864 | -1.53(-2.51%) |
Jul 03, 2023 | 60.07 | 61.13 | 60.07 | 61.10 | 5,722,870 | +1.56(+2.63%) |
Jun 30, 2023 | 59.06 | 59.86 | 58.92 | 59.54 | 9,102,538 | +1.40(+2.42%) |
Jun 29, 2023 | 60.19 | 60.19 | 57.89 | 58.14 | 14,927,490 | -1.69(-2.83%) |
Jun 28, 2023 | 58.33 | 61.21 | 58.33 | 59.83 | 10,152,378 | -0.52(-0.86%) |
Jun 27, 2023 | 57.68 | 60.52 | 57.54 | 60.35 | 12,336,069 | +2.83(+4.92%) |
Jun 26, 2023 | 57.85 | 58.90 | 57.45 | 57.52 | 10,357,347 | -0.07(-0.12%) |
Jun 23, 2023 | 57.58 | 58.03 | 56.36 | 57.59 | 24,503,622 | -1.29(-2.20%) |
Jun 22, 2023 | 57.95 | 59.51 | 57.80 | 58.88 | 9,175,356 | +0.27(+0.46%) |
Jun 21, 2023 | 60.38 | 60.69 | 58.48 | 58.61 | 10,426,589 | -1.97(-3.26%) |
Jun 20, 2023 | 60.47 | 61.75 | 60.10 | 60.59 | 10,675,470 | -0.29(-0.47%) |
Jun 16, 2023 | 62.56 | 62.82 | 60.57 | 60.87 | 17,900,698 | -0.91(-1.47%) |
Jun 15, 2023 | 61.93 | 62.57 | 61.30 | 61.78 | 11,489,644 | +20.94(+51.26%) |
May 08, 2023 | 40.69 | 41.02 | 40.31 | 40.85 | 7,545,555 | +0.04(+0.10%) |
May 05, 2023 | 39.72 | 41.12 | 39.34 | 40.81 | 14,099,922 | +1.62(+4.14%) |
May 04, 2023 | 38.97 | 39.48 | 38.47 | 39.18 | 11,664,262 | -0.18(-0.46%) |
May 03, 2023 | 38.94 | 40.16 | 38.75 | 39.36 | 10,741,409 | +0.03(+0.08%) |
May 02, 2023 | 39.45 | 39.85 | 38.73 | 39.33 | 15,019,968 | -0.52(-1.30%) |
May 01, 2023 | 39.52 | 40.09 | 39.31 | 39.85 | 11,359,579 | +0.53(+1.34%) |
Apr 28, 2023 | 38.60 | 39.36 | 38.41 | 39.32 | 9,705,552 | +0.85(+2.20%) |
Apr 27, 2023 | 37.94 | 38.71 | 37.55 | 38.47 | 16,040,355 | +0.55(+1.44%) |
Apr 26, 2023 | 37.55 | 38.01 | 37.27 | 37.93 | 12,070,796 | +1.17(+3.17%) |
Apr 25, 2023 | 38.05 | 38.07 | 36.75 | 36.76 | 11,559,261 | -1.84(-4.77%) |
Apr 24, 2023 | 38.82 | 39.29 | 38.27 | 38.60 | 6,315,549 | -0.26(-0.67%) |
Apr 21, 2023 | 39.04 | 39.05 | 37.81 | 38.86 | 14,007,036 | -0.45(-1.14%) |
Apr 20, 2023 | 39.86 | 40.57 | 39.00 | 39.31 | 9,882,643 | -1.55(-3.80%) |
Apr 19, 2023 | 41.35 | 41.75 | 40.84 | 40.87 | 11,296,545 | -1.21(-2.86%) |
Apr 18, 2023 | 40.83 | 42.43 | 40.73 | 42.07 | 16,672,651 | +1.77(+4.40%) |
Apr 17, 2023 | 39.50 | 40.46 | 39.25 | 40.30 | 7,478,738 | +0.17(+0.42%) |
Apr 14, 2023 | 40.23 | 41.00 | 39.73 | 40.13 | 8,242,553 | -0.10(-0.25%) |
Apr 13, 2023 | 39.74 | 40.53 | 39.55 | 40.23 | 8,265,871 | +0.86(+2.18%) |
Apr 12, 2023 | 40.55 | 40.77 | 39.30 | 39.37 | 8,505,413 | -0.56(-1.40%) |
Apr 11, 2023 | 40.20 | 40.44 | 39.68 | 39.93 | 7,327,717 | -0.25(-0.62%) |
Apr 10, 2023 | 38.57 | 40.22 | 38.28 | 40.18 | 8,731,302 | +1.08(+2.75%) |
Apr 06, 2023 | 39.36 | 39.77 | 38.70 | 39.10 | 8,436,424 | -0.83(-2.07%) |
Apr 05, 2023 | 39.92 | 40.00 | 39.04 | 39.93 | 10,857,959 | -0.33(-0.82%) |
Apr 04, 2023 | 41.86 | 41.90 | 39.98 | 40.26 | 10,397,433 | -1.46(-3.50%) |
Apr 03, 2023 | 42.68 | 43.05 | 41.44 | 41.72 | 9,363,613 | -1.34(-3.12%) |
Mar 31, 2023 | 42.78 | 43.15 | 42.47 | 43.06 | 8,762,120 | +0.05(+0.12%) |
Mar 30, 2023 | 43.34 | 43.63 | 42.60 | 43.01 | 9,895,158 | +0.55(+1.29%) |
Mar 29, 2023 | 41.13 | 42.82 | 41.10 | 42.47 | 11,864,441 | +2.24(+5.56%) |
Mar 28, 2023 | 40.88 | 40.93 | 39.35 | 40.23 | 9,886,388 | -0.76(-1.84%) |
Mar 27, 2023 | 41.26 | 41.48 | 40.69 | 40.98 | 8,810,788 | +0.14(+0.35%) |
Mar 24, 2023 | 41.32 | 41.60 | 40.17 | 40.84 | 10,675,369 | -1.21(-2.87%) |
Mar 23, 2023 | 40.79 | 43.07 | 40.78 | 42.05 | 13,410,040 | +2.11(+5.28%) |
Mar 22, 2023 | 40.78 | 41.84 | 39.84 | 39.94 | 9,955,991 | -0.96(-2.36%) |
Mar 21, 2023 | 40.74 | 41.54 | 40.34 | 40.90 | 8,846,046 | +0.78(+1.93%) |
Mar 20, 2023 | 39.66 | 40.20 | 39.29 | 40.13 | 9,025,995 | +0.38(+0.95%) |
Mar 17, 2023 | 40.01 | 40.19 | 39.30 | 39.75 | 15,267,948 | -0.39(-0.97%) |
Mar 16, 2023 | 37.38 | 40.31 | 37.19 | 40.14 | 16,262,680 | +2.72(+7.28%) |
Mar 15, 2023 | 37.72 | 37.95 | 36.55 | 37.41 | 19,095,966 | -0.98(-2.56%) |
Mar 14, 2023 | 38.71 | 39.20 | 37.73 | 38.40 | 17,082,034 | +0.62(+1.63%) |
Mar 13, 2023 | 37.79 | 38.64 | 36.44 | 37.78 | 26,303,478 | -0.69(-1.78%) |
Mar 10, 2023 | 40.69 | 40.71 | 37.93 | 38.47 | 21,671,844 | -2.22(-5.45%) |
Mar 09, 2023 | 42.71 | 43.45 | 40.62 | 40.69 | 12,081,780 | -2.23(-5.19%) |
Mar 08, 2023 | 40.93 | 42.94 | 40.86 | 42.91 | 14,840,128 | +2.03(+4.97%) |
Mar 07, 2023 | 41.81 | 42.00 | 40.65 | 40.88 | 13,991,634 | -1.16(-2.76%) |
Mar 06, 2023 | 44.10 | 44.34 | 41.56 | 42.04 | 19,115,702 | -1.76(-4.02%) |
Mar 03, 2023 | 41.15 | 44.03 | 40.87 | 43.80 | 38,544,740 | -2.18(-4.74%) |
Mar 02, 2023 | 44.56 | 46.34 | 43.80 | 45.98 | 13,693,569 | +0.87(+1.92%) |
Mar 01, 2023 | 45.11 | 46.10 | 44.85 | 45.11 | 7,800,080 | +0.21(+0.47%) |
Feb 28, 2023 | 43.88 | 45.45 | 43.77 | 44.90 | 9,635,062 | +0.84(+1.90%) |
Feb 27, 2023 | 44.62 | 44.70 | 43.99 | 44.07 | 7,065,344 | +0.46(+1.05%) |
Feb 24, 2023 | 44.25 | 44.57 | 43.34 | 43.61 | 9,192,625 | -1.39(-3.09%) |
Feb 23, 2023 | 44.80 | 45.12 | 43.38 | 45.00 | 12,618,452 | +2.27(+5.31%) |
Feb 22, 2023 | 42.61 | 43.24 | 41.91 | 42.73 | 7,672,393 | +0.37(+0.87%) |
Feb 21, 2023 | 43.32 | 43.81 | 42.13 | 42.37 | 9,657,561 | -1.53(-3.49%) |
Feb 17, 2023 | 44.89 | 45.04 | 43.37 | 43.90 | 8,699,720 | -1.54(-3.39%) |
Feb 16, 2023 | 45.78 | 46.87 | 45.39 | 45.44 | 11,060,969 | -1.04(-2.25%) |
Feb 15, 2023 | 46.15 | 46.80 | 45.22 | 46.48 | 8,632,456 | -0.47(-1.00%) |
Feb 14, 2023 | 44.76 | 47.24 | 44.53 | 46.95 | 9,310,950 | +1.60(+3.53%) |
Feb 13, 2023 | 44.64 | 45.64 | 43.96 | 45.35 | 7,084,476 | +1.04(+2.36%) |
Feb 10, 2023 | 44.37 | 44.52 | 43.30 | 44.31 | 7,692,510 | -0.56(-1.24%) |
Feb 09, 2023 | 45.71 | 46.21 | 44.36 | 44.86 | 7,812,438 | +0.01(+0.02%) |
Feb 08, 2023 | 46.20 | 46.60 | 44.80 | 44.85 | 9,119,405 | -1.67(-3.59%) |
Feb 07, 2023 | 45.15 | 46.81 | 44.42 | 46.52 | 10,594,810 | +1.74(+3.89%) |
Feb 06, 2023 | 45.38 | 46.44 | 44.60 | 44.78 | 7,817,234 | -1.54(-3.33%) |
Feb 03, 2023 | 46.52 | 48.05 | 46.25 | 46.32 | 12,028,228 | -2.17(-4.47%) |
Feb 02, 2023 | 46.73 | 49.21 | 46.48 | 48.49 | 17,189,204 | +2.63(+5.72%) |
Feb 01, 2023 | 43.08 | 46.23 | 43.01 | 45.87 | 15,019,450 | +2.95(+6.88%) |
Jan 31, 2023 | 41.85 | 42.95 | 41.59 | 42.91 | 9,487,393 | +1.15(+2.76%) |
Jan 30, 2023 | 43.24 | 43.31 | 41.72 | 41.76 | 10,126,393 | -2.25(-5.11%) |
Jan 27, 2023 | 43.24 | 44.55 | 43.24 | 44.01 | 7,996,934 | -0.14(-0.32%) |
Jan 26, 2023 | 43.36 | 44.24 | 42.56 | 44.15 | 10,551,478 | +1.64(+3.86%) |
Jan 25, 2023 | 41.49 | 42.55 | 40.55 | 42.51 | 9,651,588 | +0.23(+0.54%) |
Jan 24, 2023 | 41.88 | 43.04 | 41.72 | 42.28 | 8,993,679 | -0.24(-0.56%) |
Jan 23, 2023 | 39.98 | 42.61 | 39.88 | 42.52 | 13,692,612 | +3.25(+8.28%) |
Jan 20, 2023 | 38.74 | 39.34 | 37.85 | 39.26 | 15,948,437 | +0.91(+2.36%) |
Jan 19, 2023 | 39.76 | 40.01 | 38.33 | 38.36 | 10,586,176 | -1.91(-4.74%) |
Jan 18, 2023 | 41.26 | 41.68 | 39.81 | 40.27 | 7,484,701 | -0.54(-1.32%) |
Jan 17, 2023 | 40.40 | 40.93 | 39.81 | 40.80 | 13,119,767 | +0.36(+0.89%) |
Jan 13, 2023 | 38.44 | 40.54 | 38.31 | 40.45 | 11,937,297 | +1.35(+3.46%) |
Jan 12, 2023 | 38.15 | 39.91 | 37.21 | 39.09 | 14,795,643 | +0.89(+2.32%) |
Jan 11, 2023 | 37.10 | 38.30 | 36.75 | 38.21 | 10,372,975 | +1.40(+3.81%) |
Jan 10, 2023 | 36.35 | 37.13 | 35.82 | 36.81 | 9,750,225 | +0.09(+0.24%) |
Jan 09, 2023 | 36.90 | 37.83 | 36.55 | 36.72 | 10,581,144 | +0.82(+2.27%) |
Jan 06, 2023 | 34.96 | 36.24 | 33.56 | 35.90 | 21,342,224 | +1.41(+4.09%) |
Jan 05, 2023 | 35.54 | 35.79 | 34.48 | 34.49 | 13,075,124 | -1.86(-5.12%) |
Jan 04, 2023 | 36.54 | 36.68 | 35.39 | 36.35 | 10,296,767 | +0.62(+1.72%) |