Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.39 | 52.43 | 51.70 | 51.71 | 2,032,089 | -0.67(-1.28%) |
Jan 30, 2024 | 51.89 | 52.42 | 51.80 | 52.38 | 2,182,682 | +0.36(+0.69%) |
Jan 29, 2024 | 51.91 | 52.05 | 51.62 | 52.02 | 2,055,545 | +0.09(+0.17%) |
Jan 26, 2024 | 51.83 | 52.03 | 51.59 | 51.93 | 1,749,839 | +0.17(+0.33%) |
Jan 25, 2024 | 51.38 | 51.76 | 51.21 | 51.76 | 2,095,517 | +0.70(+1.37%) |
Jan 24, 2024 | 51.43 | 51.52 | 50.99 | 51.06 | 2,443,547 | -0.09(-0.18%) |
Jan 23, 2024 | 51.34 | 51.49 | 51.03 | 51.15 | 2,413,634 | -0.37(-0.72%) |
Jan 22, 2024 | 51.29 | 51.53 | 51.14 | 51.52 | 2,057,134 | +0.27(+0.53%) |
Jan 19, 2024 | 50.95 | 51.28 | 50.63 | 51.25 | 1,998,223 | +0.39(+0.77%) |
Jan 18, 2024 | 50.95 | 50.95 | 50.45 | 50.86 | 2,629,330 | +0.09(+0.18%) |
Jan 17, 2024 | 50.71 | 51.01 | 50.61 | 50.77 | 2,106,889 | -0.43(-0.84%) |
Jan 16, 2024 | 51.54 | 51.57 | 51.07 | 51.20 | 1,955,870 | -0.57(-1.10%) |
Jan 12, 2024 | 52.15 | 52.24 | 51.66 | 51.77 | 1,923,303 | -0.02(-0.04%) |
Jan 11, 2024 | 51.83 | 51.83 | 51.40 | 51.79 | 1,867,444 | +0.12(+0.23%) |
Jan 10, 2024 | 51.82 | 51.85 | 51.49 | 51.67 | 2,072,991 | -0.08(-0.15%) |
Jan 09, 2024 | 51.91 | 51.94 | 51.59 | 51.75 | 2,559,206 | -0.35(-0.67%) |
Jan 08, 2024 | 51.64 | 52.10 | 51.37 | 52.10 | 2,645,715 | +0.29(+0.56%) |
Jan 05, 2024 | 51.65 | 52.12 | 51.62 | 51.81 | 1,973,443 | +0.19(+0.37%) |
Jan 04, 2024 | 52.12 | 52.23 | 51.59 | 51.62 | 2,444,251 | -0.40(-0.77%) |
Jan 03, 2024 | 52.13 | 52.37 | 51.73 | 52.02 | 2,380,828 | -0.25(-0.48%) |
Jan 02, 2024 | 51.82 | 52.50 | 51.81 | 52.27 | 2,101,542 | +0.28(+0.54%) |
Dec 29, 2023 | 52.24 | 52.31 | 51.87 | 51.99 | 1,992,271 | -0.20(-0.38%) |
Dec 28, 2023 | 52.39 | 52.47 | 52.15 | 52.19 | 3,100,481 | -0.19(-0.36%) |
Dec 27, 2023 | 52.53 | 52.56 | 52.27 | 52.38 | 1,733,888 | -0.40(-0.76%) |
Dec 26, 2023 | 52.69 | 52.91 | 52.57 | 52.78 | 1,153,793 | +0.28(+0.53%) |
Dec 22, 2023 | 52.50 | 52.74 | 52.33 | 52.50 | 2,250,085 | +0.17(+0.32%) |
Dec 21, 2023 | 52.16 | 52.34 | 51.89 | 52.33 | 2,537,131 | +0.46(+0.89%) |
Dec 20, 2023 | 52.56 | 52.77 | 51.85 | 51.87 | 2,629,752 | -0.66(-1.26%) |
Dec 19, 2023 | 52.17 | 52.56 | 52.04 | 52.53 | 2,022,050 | +0.63(+1.21%) |
Dec 18, 2023 | 52.34 | 52.34 | 51.90 | 51.90 | 2,147,418 | +0.05(+0.11%) |
Dec 15, 2023 | 52.15 | 52.15 | 51.77 | 51.84 | 2,630,654 | -0.41(-0.78%) |
Dec 14, 2023 | 51.64 | 52.32 | 51.43 | 52.25 | 2,614,541 | +1.18(+2.31%) |
Dec 13, 2023 | 50.23 | 51.08 | 50.00 | 51.07 | 2,080,098 | +0.86(+1.71%) |
Dec 12, 2023 | 50.49 | 50.49 | 50.09 | 50.21 | 1,685,300 | -0.37(-0.73%) |
Dec 11, 2023 | 50.34 | 50.66 | 50.27 | 50.58 | 1,627,638 | +0.20(+0.40%) |
Dec 08, 2023 | 50.18 | 50.55 | 50.14 | 50.38 | 1,943,063 | +0.28(+0.56%) |
Dec 07, 2023 | 50.07 | 50.24 | 49.95 | 50.10 | 1,707,666 | +0.21(+0.42%) |
Dec 06, 2023 | 50.26 | 50.51 | 49.85 | 49.89 | 2,227,694 | -0.27(-0.54%) |
Dec 05, 2023 | 50.49 | 50.56 | 50.16 | 50.16 | 1,763,092 | -0.40(-0.79%) |
Dec 04, 2023 | 50.51 | 50.95 | 50.44 | 50.56 | 2,302,331 | -0.22(-0.43%) |
Dec 01, 2023 | 50.14 | 50.95 | 50.04 | 50.78 | 1,879,283 | +0.60(+1.20%) |
Nov 30, 2023 | 49.84 | 50.21 | 49.73 | 50.18 | 1,958,168 | +0.46(+0.93%) |
Nov 29, 2023 | 49.98 | 50.07 | 49.67 | 49.72 | 2,016,663 | +0.03(+0.06%) |
Nov 28, 2023 | 49.70 | 50.01 | 49.60 | 49.69 | 1,857,461 | -0.06(-0.12%) |
Nov 27, 2023 | 49.81 | 49.81 | 49.56 | 49.75 | 2,856,203 | -0.20(-0.40%) |
Nov 24, 2023 | 49.73 | 50.06 | 49.65 | 49.95 | 620,632 | +0.22(+0.44%) |
Nov 22, 2023 | 49.36 | 49.76 | 49.18 | 49.73 | 2,154,736 | +0.23(+0.46%) |
Nov 21, 2023 | 49.65 | 49.68 | 49.39 | 49.50 | 2,887,105 | -0.25(-0.50%) |
Nov 20, 2023 | 49.71 | 49.88 | 49.53 | 49.75 | 3,286,466 | +0.09(+0.18%) |
Nov 17, 2023 | 49.43 | 49.75 | 49.31 | 49.66 | 2,246,208 | +0.62(+1.26%) |
Nov 16, 2023 | 49.43 | 49.51 | 48.66 | 49.04 | 2,231,508 | -0.65(-1.31%) |
Nov 15, 2023 | 49.48 | 50.07 | 49.45 | 49.69 | 2,353,983 | +0.27(+0.55%) |
Nov 14, 2023 | 49.08 | 49.66 | 48.96 | 49.42 | 2,492,225 | +1.03(+2.13%) |
Nov 13, 2023 | 48.36 | 48.50 | 48.19 | 48.39 | 1,633,854 | -0.04(-0.08%) |
Nov 10, 2023 | 48.10 | 48.45 | 47.89 | 48.43 | 2,077,774 | +0.58(+1.21%) |
Nov 09, 2023 | 48.53 | 48.53 | 47.82 | 47.85 | 2,168,107 | -0.46(-0.95%) |
Nov 08, 2023 | 48.71 | 48.82 | 48.30 | 48.31 | 3,677,996 | -0.45(-0.92%) |
Nov 07, 2023 | 48.93 | 48.93 | 48.55 | 48.76 | 2,027,934 | -0.36(-0.73%) |
Nov 06, 2023 | 49.67 | 49.67 | 48.97 | 49.12 | 2,277,857 | -0.45(-0.91%) |
Nov 03, 2023 | 49.47 | 49.91 | 49.47 | 49.57 | 2,463,482 | +0.51(+1.04%) |
Nov 02, 2023 | 48.19 | 49.09 | 48.13 | 49.06 | 3,231,067 | +1.03(+2.14%) |
Nov 01, 2023 | 47.77 | 48.17 | 47.54 | 48.03 | 1,961,513 | +0.29(+0.61%) |
Oct 31, 2023 | 47.35 | 47.75 | 47.25 | 47.74 | 2,317,335 | +0.45(+0.95%) |
Oct 30, 2023 | 47.37 | 47.62 | 46.98 | 47.29 | 2,557,560 | +0.20(+0.42%) |
Oct 27, 2023 | 47.75 | 47.82 | 46.98 | 47.09 | 2,121,801 | -0.62(-1.30%) |
Oct 26, 2023 | 47.71 | 47.99 | 47.48 | 47.71 | 2,379,370 | -0.20(-0.42%) |
Oct 25, 2023 | 48.21 | 48.30 | 47.80 | 47.91 | 2,513,039 | -0.33(-0.68%) |
Oct 24, 2023 | 48.42 | 48.63 | 48.13 | 48.24 | 1,945,539 | +0.05(+0.10%) |
Oct 23, 2023 | 48.52 | 48.63 | 48.10 | 48.19 | 2,020,698 | -0.50(-1.03%) |
Oct 20, 2023 | 49.21 | 49.30 | 48.67 | 48.69 | 1,934,556 | -0.50(-1.02%) |
Oct 19, 2023 | 49.63 | 49.82 | 49.10 | 49.19 | 2,200,086 | -0.47(-0.95%) |
Oct 18, 2023 | 49.91 | 49.98 | 49.55 | 49.66 | 2,538,239 | -0.40(-0.80%) |
Oct 17, 2023 | 49.47 | 50.14 | 49.47 | 50.06 | 1,635,108 | +0.37(+0.74%) |
Oct 16, 2023 | 49.61 | 49.77 | 49.34 | 49.69 | 1,947,044 | +0.43(+0.87%) |
Oct 13, 2023 | 49.32 | 49.47 | 49.05 | 49.26 | 2,105,686 | +0.25(+0.51%) |
Oct 12, 2023 | 49.69 | 49.69 | 48.68 | 49.01 | 2,107,049 | -0.52(-1.05%) |
Oct 11, 2023 | 49.52 | 49.65 | 49.09 | 49.53 | 1,774,396 | +0.02(+0.04%) |
Oct 10, 2023 | 49.33 | 49.81 | 49.26 | 49.51 | 1,698,641 | +0.27(+0.55%) |
Oct 09, 2023 | 48.63 | 49.32 | 48.48 | 49.24 | 2,146,083 | +0.91(+1.88%) |
Oct 06, 2023 | 47.93 | 48.68 | 47.61 | 48.33 | 2,673,031 | +0.42(+0.88%) |
Oct 05, 2023 | 47.85 | 48.10 | 47.67 | 47.91 | 2,509,097 | -0.08(-0.17%) |
Oct 04, 2023 | 48.30 | 48.30 | 47.53 | 47.99 | 2,720,358 | -0.29(-0.60%) |
Oct 03, 2023 | 48.58 | 48.74 | 48.01 | 48.28 | 2,291,656 | -0.53(-1.09%) |
Oct 02, 2023 | 49.40 | 49.40 | 48.58 | 48.81 | 1,916,777 | -0.62(-1.25%) |
Sep 29, 2023 | 50.10 | 50.10 | 49.32 | 49.43 | 1,907,521 | -0.41(-0.82%) |
Sep 28, 2023 | 49.40 | 49.94 | 49.36 | 49.84 | 2,131,114 | +0.44(+0.89%) |
Sep 27, 2023 | 49.28 | 49.59 | 49.09 | 49.40 | 1,969,269 | +0.48(+0.98%) |
Sep 26, 2023 | 49.08 | 49.37 | 48.85 | 48.92 | 2,063,923 | -0.44(-0.89%) |
Sep 25, 2023 | 48.84 | 49.44 | 49.24 | 49.36 | 1,423,294 | +0.42(+0.86%) |
Sep 22, 2023 | 49.34 | 49.45 | 48.90 | 48.94 | 1,493,078 | -0.16(-0.33%) |
Sep 21, 2023 | 49.70 | 49.70 | 49.06 | 49.10 | 1,891,370 | -0.94(-1.88%) |
Sep 20, 2023 | 50.43 | 50.78 | 50.02 | 50.04 | 1,581,217 | -0.37(-0.73%) |
Sep 19, 2023 | 50.73 | 50.81 | 50.19 | 50.41 | 1,545,020 | -0.15(-0.30%) |
Sep 18, 2023 | 50.68 | 50.77 | 50.43 | 50.56 | 1,213,482 | +0.02(+0.04%) |
Sep 15, 2023 | 51.10 | 51.11 | 50.49 | 50.54 | 1,477,624 | -0.76(-1.48%) |
Sep 14, 2023 | 51.19 | 51.40 | 51.09 | 51.30 | 1,689,738 | +0.61(+1.20%) |
Sep 13, 2023 | 51.16 | 51.26 | 50.48 | 50.69 | 1,892,398 | -0.39(-0.76%) |
Sep 12, 2023 | 50.83 | 51.27 | 50.79 | 51.08 | 1,766,615 | +0.32(+0.63%) |
Sep 11, 2023 | 51.24 | 51.41 | 50.71 | 50.76 | 1,604,930 | -0.24(-0.47%) |
Sep 08, 2023 | 50.75 | 51.22 | 50.71 | 51.00 | 1,763,620 | +0.43(+0.85%) |
Sep 07, 2023 | 50.66 | 50.84 | 50.40 | 50.57 | 1,309,352 | -0.18(-0.35%) |
Sep 06, 2023 | 50.87 | 51.15 | 50.45 | 50.75 | 1,471,049 | -0.22(-0.43%) |
Sep 05, 2023 | 51.61 | 51.66 | 50.95 | 50.97 | 1,341,670 | -0.54(-1.05%) |
Sep 01, 2023 | 51.27 | 51.60 | 51.24 | 51.51 | 1,384,337 | +0.59(+1.16%) |
Aug 31, 2023 | 51.12 | 51.12 | 50.78 | 50.92 | 1,515,366 | -0.07(-0.14%) |
Aug 30, 2023 | 50.97 | 51.12 | 50.86 | 50.99 | 1,832,465 | +0.14(+0.28%) |
Aug 29, 2023 | 50.36 | 50.86 | 50.17 | 50.85 | 1,659,095 | +0.56(+1.11%) |
Aug 28, 2023 | 50.22 | 50.57 | 50.10 | 50.29 | 2,132,172 | +0.25(+0.50%) |
Aug 25, 2023 | 50.00 | 50.25 | 49.47 | 50.04 | 1,560,108 | +0.29(+0.58%) |
Aug 24, 2023 | 50.00 | 50.27 | 49.73 | 49.75 | 2,394,046 | -0.34(-0.68%) |
Aug 23, 2023 | 50.13 | 50.25 | 49.82 | 50.09 | 1,674,734 | -0.15(-0.30%) |
Aug 22, 2023 | 50.64 | 50.76 | 50.19 | 50.24 | 1,237,965 | -0.30(-0.59%) |
Aug 21, 2023 | 50.72 | 50.83 | 50.23 | 50.54 | 1,702,106 | -0.01(-0.02%) |
Aug 18, 2023 | 50.05 | 50.63 | 49.92 | 50.55 | 1,793,503 | +0.23(+0.46%) |
Aug 17, 2023 | 50.79 | 51.06 | 50.28 | 50.32 | 1,828,567 | -0.19(-0.38%) |
Aug 16, 2023 | 50.85 | 51.19 | 50.48 | 50.51 | 1,440,305 | -0.30(-0.59%) |
Aug 15, 2023 | 51.31 | 51.31 | 50.76 | 50.81 | 1,392,904 | -0.82(-1.59%) |
Aug 14, 2023 | 51.58 | 51.63 | 51.20 | 51.63 | 1,414,405 | -0.02(-0.04%) |
Aug 11, 2023 | 51.30 | 51.84 | 51.29 | 51.65 | 1,595,606 | +0.22(+0.43%) |
Aug 10, 2023 | 51.77 | 52.09 | 51.15 | 51.43 | 1,509,885 | -0.06(-0.12%) |
Aug 09, 2023 | 51.51 | 51.91 | 51.36 | 51.49 | 2,210,053 | +0.26(+0.51%) |
Aug 08, 2023 | 50.69 | 51.26 | 50.38 | 51.23 | 1,484,020 | +0.06(+0.12%) |
Aug 07, 2023 | 50.93 | 51.30 | 50.83 | 51.17 | 1,176,490 | +0.42(+0.83%) |
Aug 04, 2023 | 50.89 | 51.32 | 50.66 | 50.75 | 1,360,670 | +0.20(+0.40%) |
Aug 03, 2023 | 50.40 | 50.84 | 50.13 | 50.55 | 1,667,936 | +0.06(+0.12%) |
Aug 02, 2023 | 50.64 | 50.80 | 50.24 | 50.49 | 1,481,458 | -0.45(-0.88%) |
Aug 01, 2023 | 50.85 | 51.05 | 50.66 | 50.94 | 1,430,154 | -0.18(-0.35%) |
Jul 31, 2023 | 50.95 | 51.16 | 50.90 | 51.12 | 1,428,929 | +0.33(+0.65%) |
Jul 28, 2023 | 50.61 | 50.82 | 50.38 | 50.79 | 1,345,250 | +0.45(+0.89%) |
Jul 27, 2023 | 50.86 | 51.00 | 50.21 | 50.34 | 1,740,401 | -0.27(-0.53%) |
Jul 26, 2023 | 50.35 | 50.76 | 50.21 | 50.61 | 1,494,090 | +0.11(+0.22%) |
Jul 25, 2023 | 50.22 | 50.73 | 50.15 | 50.50 | 1,563,363 | +0.24(+0.48%) |
Jul 24, 2023 | 50.12 | 50.48 | 50.11 | 50.26 | 1,435,586 | +0.23(+0.46%) |
Jul 21, 2023 | 50.05 | 50.17 | 49.78 | 50.03 | 1,039,802 | +0.05(+0.10%) |
Jul 20, 2023 | 49.83 | 50.02 | 49.57 | 49.98 | 1,704,995 | +0.36(+0.73%) |
Jul 19, 2023 | 49.62 | 49.82 | 49.48 | 49.62 | 1,556,487 | +0.13(+0.26%) |
Jul 18, 2023 | 48.74 | 49.68 | 48.73 | 49.49 | 1,579,779 | +0.79(+1.62%) |
Jul 17, 2023 | 48.50 | 48.85 | 48.35 | 48.70 | 1,387,219 | +0.06(+0.12%) |
Jul 14, 2023 | 49.27 | 49.29 | 48.48 | 48.64 | 2,111,093 | -0.63(-1.28%) |
Jul 13, 2023 | 49.22 | 49.47 | 49.03 | 49.27 | 2,961,506 | +0.25(+0.51%) |
Jul 12, 2023 | 49.20 | 49.37 | 48.99 | 49.02 | 1,643,350 | +0.16(+0.33%) |
Jul 11, 2023 | 48.20 | 48.92 | 48.16 | 48.86 | 1,873,087 | +0.91(+1.90%) |
Jul 10, 2023 | 47.50 | 48.03 | 47.39 | 47.95 | 1,420,628 | +0.38(+0.80%) |
Jul 07, 2023 | 46.93 | 48.00 | 46.79 | 47.57 | 1,477,575 | +0.57(+1.21%) |
Jul 06, 2023 | 47.37 | 47.43 | 46.60 | 47.00 | 1,851,956 | -0.75(-1.57%) |
Jul 05, 2023 | 48.05 | 48.05 | 47.61 | 47.75 | 1,283,400 | -0.33(-0.69%) |
Jul 03, 2023 | 47.89 | 48.23 | 47.77 | 48.08 | 730,779 | +0.21(+0.44%) |
Jun 30, 2023 | 47.88 | 48.06 | 47.60 | 47.87 | 1,503,837 | +0.29(+0.61%) |
Jun 29, 2023 | 47.15 | 47.58 | 47.05 | 47.58 | 1,476,779 | +0.47(+1.00%) |
Jun 28, 2023 | 47.02 | 47.11 | 46.68 | 47.11 | 1,818,400 | +0.12(+0.26%) |
Jun 27, 2023 | 46.41 | 47.06 | 46.30 | 46.99 | 979,038 | +0.49(+1.05%) |
Jun 26, 2023 | 46.20 | 46.70 | 46.15 | 46.50 | 1,060,201 | +0.35(+0.76%) |
Jun 23, 2023 | 46.11 | 46.29 | 45.90 | 46.15 | 1,087,384 | -0.30(-0.65%) |
Jun 22, 2023 | 46.49 | 46.53 | 46.15 | 46.45 | 1,306,654 | -0.51(-1.09%) |
Jun 21, 2023 | 46.78 | 47.21 | 46.62 | 46.96 | 1,577,454 | +0.12(+0.26%) |
Jun 20, 2023 | 47.20 | 47.27 | 46.67 | 46.84 | 1,529,752 | -0.59(-1.24%) |
Jun 16, 2023 | 47.49 | 47.60 | 47.30 | 47.43 | 1,789,609 | +0.05(+0.11%) |
Jun 15, 2023 | 46.69 | 47.45 | 46.66 | 47.38 | 2,283,926 | +0.74(+1.59%) |
Jun 14, 2023 | 47.32 | 47.48 | 46.35 | 46.64 | 1,611,913 | -0.54(-1.14%) |
Jun 13, 2023 | 46.97 | 47.43 | 46.95 | 47.18 | 2,027,839 | +0.51(+1.09%) |
Jun 12, 2023 | 46.44 | 46.72 | 46.33 | 46.67 | 1,902,499 | +0.02(+0.04%) |
Jun 09, 2023 | 46.81 | 47.02 | 46.58 | 46.65 | 1,205,379 | -0.21(-0.45%) |
Jun 08, 2023 | 47.02 | 47.13 | 46.44 | 46.86 | 1,149,875 | -0.13(-0.28%) |
Jun 07, 2023 | 46.46 | 47.05 | 46.42 | 46.99 | 1,853,070 | +0.73(+1.58%) |
Jun 06, 2023 | 45.56 | 46.30 | 45.53 | 46.26 | 2,092,046 | +0.46(+1.00%) |
Jun 05, 2023 | 46.14 | 46.23 | 45.63 | 45.80 | 1,250,366 | -0.17(-0.37%) |
Jun 02, 2023 | 45.23 | 46.10 | 45.19 | 45.97 | 1,996,044 | +1.28(+2.86%) |
Jun 01, 2023 | 44.50 | 44.96 | 44.22 | 44.69 | 1,859,261 | +0.32(+0.72%) |
May 31, 2023 | 44.39 | 44.52 | 44.19 | 44.37 | 1,197,083 | -0.43(-0.96%) |
May 30, 2023 | 44.98 | 45.00 | 44.53 | 44.80 | 1,976,855 | -0.40(-0.88%) |
May 26, 2023 | 45.43 | 45.53 | 45.12 | 45.20 | 1,431,183 | -0.09(-0.20%) |
May 25, 2023 | 45.49 | 45.49 | 44.97 | 45.29 | 1,837,176 | -0.39(-0.85%) |
May 24, 2023 | 45.95 | 46.09 | 45.56 | 45.68 | 1,462,844 | -0.24(-0.52%) |
May 23, 2023 | 46.15 | 46.39 | 45.85 | 45.92 | 2,004,833 | -0.19(-0.41%) |
May 22, 2023 | 46.00 | 46.37 | 45.87 | 46.11 | 1,426,520 | +0.16(+0.35%) |
May 19, 2023 | 46.13 | 46.32 | 45.81 | 45.95 | 1,316,448 | +0.00(+0.00%) |
May 18, 2023 | 45.34 | 45.99 | 45.16 | 45.95 | 1,543,216 | +0.46(+1.01%) |
May 17, 2023 | 45.08 | 45.60 | 44.86 | 45.49 | 1,196,837 | +0.66(+1.47%) |
May 16, 2023 | 45.55 | 45.55 | 44.81 | 44.83 | 1,895,532 | -0.80(-1.75%) |
May 15, 2023 | 45.33 | 45.76 | 45.14 | 45.63 | 1,587,162 | +0.47(+1.04%) |
May 12, 2023 | 45.32 | 45.37 | 44.85 | 45.16 | 1,193,113 | +0.04(+0.09%) |
May 11, 2023 | 45.16 | 45.28 | 44.91 | 45.12 | 1,606,513 | -0.32(-0.70%) |
May 10, 2023 | 45.96 | 45.99 | 45.10 | 45.44 | 1,915,416 | -0.25(-0.55%) |
May 09, 2023 | 45.50 | 45.96 | 45.43 | 45.69 | 1,527,627 | -0.06(-0.13%) |
May 08, 2023 | 46.14 | 46.26 | 45.69 | 45.75 | 1,711,033 | +0.01(+0.02%) |
May 05, 2023 | 45.48 | 45.94 | 45.42 | 45.74 | 2,041,425 | +1.06(+2.37%) |
May 04, 2023 | 45.13 | 45.36 | 44.52 | 44.68 | 2,484,534 | -0.48(-1.06%) |
May 03, 2023 | 45.54 | 45.88 | 45.15 | 45.16 | 1,406,237 | -0.55(-1.20%) |
May 02, 2023 | 46.35 | 46.35 | 45.13 | 45.71 | 1,907,879 | -0.97(-2.08%) |
May 01, 2023 | 46.61 | 46.92 | 46.50 | 46.68 | 1,351,925 | -0.07(-0.15%) |
Apr 28, 2023 | 46.07 | 46.82 | 45.94 | 46.75 | 1,512,411 | +0.63(+1.37%) |
Apr 27, 2023 | 45.82 | 46.17 | 45.49 | 46.12 | 2,308,774 | +0.41(+0.90%) |
Apr 26, 2023 | 46.23 | 46.33 | 45.58 | 45.71 | 1,761,792 | -0.65(-1.40%) |
Apr 25, 2023 | 47.07 | 47.07 | 46.31 | 46.36 | 3,545,020 | -1.01(-2.13%) |
Apr 24, 2023 | 46.98 | 47.40 | 46.95 | 47.37 | 1,449,934 | +0.37(+0.79%) |
Apr 21, 2023 | 47.30 | 47.30 | 46.80 | 47.00 | 1,543,838 | -0.23(-0.49%) |
Apr 20, 2023 | 47.15 | 47.37 | 47.01 | 47.23 | 2,277,909 | -0.24(-0.51%) |
Apr 19, 2023 | 47.44 | 47.52 | 47.16 | 47.47 | 1,223,258 | -0.30(-0.63%) |
Apr 18, 2023 | 47.80 | 47.90 | 47.55 | 47.77 | 1,382,175 | +0.02(+0.04%) |
Apr 17, 2023 | 47.87 | 48.01 | 47.49 | 47.75 | 1,512,737 | -0.14(-0.29%) |
Apr 14, 2023 | 47.91 | 48.19 | 47.57 | 47.89 | 1,652,617 | -0.01(-0.02%) |
Apr 13, 2023 | 47.64 | 48.03 | 47.48 | 47.90 | 1,439,762 | +0.31(+0.65%) |
Apr 12, 2023 | 48.15 | 48.15 | 47.55 | 47.59 | 1,947,596 | -0.24(-0.50%) |
Apr 11, 2023 | 47.57 | 47.98 | 47.55 | 47.83 | 1,856,872 | +0.41(+0.86%) |
Apr 10, 2023 | 47.02 | 47.65 | 47.02 | 47.42 | 2,600,233 | +0.48(+1.02%) |
Apr 06, 2023 | 47.21 | 47.21 | 46.83 | 46.94 | 4,442,086 | -0.29(-0.61%) |
Apr 05, 2023 | 46.84 | 47.26 | 46.68 | 47.23 | 1,055,424 | +0.32(+0.68%) |
Apr 04, 2023 | 47.93 | 47.94 | 46.59 | 46.91 | 1,817,866 | -0.90(-1.88%) |
Apr 03, 2023 | 47.70 | 47.91 | 47.35 | 47.81 | 1,554,907 | +0.86(+1.83%) |
Mar 31, 2023 | 46.53 | 46.98 | 46.47 | 46.95 | 1,874,225 | +0.60(+1.29%) |
Mar 30, 2023 | 46.55 | 46.59 | 46.12 | 46.35 | 1,442,995 | +0.15(+0.32%) |
Mar 29, 2023 | 46.17 | 46.24 | 45.95 | 46.20 | 1,925,562 | +0.49(+1.07%) |
Mar 28, 2023 | 45.25 | 45.87 | 45.24 | 45.71 | 1,586,137 | +0.42(+0.93%) |
Mar 27, 2023 | 45.20 | 45.57 | 44.80 | 45.29 | 1,416,195 | +0.48(+1.07%) |
Mar 24, 2023 | 44.17 | 44.92 | 43.87 | 44.81 | 1,532,859 | +0.22(+0.49%) |
Mar 23, 2023 | 45.04 | 45.57 | 44.23 | 44.59 | 1,671,189 | -0.43(-0.96%) |
Mar 22, 2023 | 46.05 | 46.20 | 45.02 | 45.02 | 1,891,611 | -1.00(-2.17%) |
Mar 21, 2023 | 45.76 | 46.13 | 45.62 | 46.02 | 2,991,527 | +0.97(+2.15%) |
Mar 20, 2023 | 44.47 | 45.27 | 44.46 | 45.05 | 1,530,721 | +0.73(+1.65%) |
Mar 17, 2023 | 44.86 | 44.99 | 44.12 | 44.32 | 2,700,653 | -0.77(-1.71%) |
Mar 16, 2023 | 43.85 | 45.12 | 43.72 | 45.09 | 2,440,855 | +0.72(+1.62%) |
Mar 15, 2023 | 44.83 | 44.83 | 43.70 | 44.37 | 2,886,184 | -1.36(-2.97%) |
Mar 14, 2023 | 45.80 | 46.40 | 45.20 | 45.73 | 1,438,510 | +0.48(+1.06%) |
Mar 13, 2023 | 45.30 | 45.94 | 44.74 | 45.25 | 2,144,265 | -0.69(-1.50%) |
Mar 10, 2023 | 46.88 | 47.02 | 45.71 | 45.94 | 2,284,455 | -0.89(-1.90%) |
Mar 09, 2023 | 47.96 | 48.30 | 46.74 | 46.83 | 3,260,403 | -0.99(-2.07%) |
Mar 08, 2023 | 47.89 | 48.15 | 47.46 | 47.82 | 1,794,367 | +0.00(+0.00%) |
Mar 07, 2023 | 48.56 | 48.56 | 47.72 | 47.82 | 1,378,000 | -0.79(-1.63%) |
Mar 06, 2023 | 49.02 | 49.02 | 48.52 | 48.61 | 1,503,317 | -0.56(-1.14%) |
Mar 03, 2023 | 48.63 | 49.29 | 48.43 | 49.17 | 1,869,347 | +0.68(+1.40%) |
Mar 02, 2023 | 47.80 | 48.66 | 47.73 | 48.49 | 1,710,728 | +0.43(+0.89%) |
Mar 01, 2023 | 47.76 | 48.22 | 47.66 | 48.06 | 1,531,394 | +0.40(+0.84%) |
Feb 28, 2023 | 48.01 | 48.13 | 47.63 | 47.66 | 1,257,310 | -0.14(-0.29%) |
Feb 27, 2023 | 48.01 | 48.19 | 47.66 | 47.80 | 1,211,621 | +0.08(+0.17%) |
Feb 24, 2023 | 47.47 | 47.79 | 47.06 | 47.72 | 1,475,147 | -0.30(-0.62%) |
Feb 23, 2023 | 48.11 | 48.24 | 47.43 | 48.02 | 1,380,092 | +0.34(+0.71%) |
Feb 22, 2023 | 47.79 | 48.05 | 47.50 | 47.68 | 1,528,159 | +0.04(+0.08%) |
Feb 21, 2023 | 48.17 | 48.36 | 47.57 | 47.64 | 1,611,239 | -0.83(-1.71%) |
Feb 17, 2023 | 48.98 | 48.98 | 48.24 | 48.47 | 1,860,068 | -0.92(-1.86%) |
Feb 16, 2023 | 49.55 | 49.95 | 49.34 | 49.39 | 1,958,528 | -0.43(-0.86%) |
Feb 15, 2023 | 49.55 | 49.82 | 49.28 | 49.82 | 1,611,140 | -0.25(-0.50%) |
Feb 14, 2023 | 49.79 | 50.24 | 49.50 | 50.07 | 2,624,968 | +0.06(+0.12%) |
Feb 13, 2023 | 49.79 | 50.08 | 49.46 | 50.01 | 2,020,410 | +0.29(+0.58%) |
Feb 10, 2023 | 48.99 | 49.74 | 48.99 | 49.72 | 1,350,466 | +0.82(+1.68%) |
Feb 09, 2023 | 49.72 | 49.78 | 48.80 | 48.90 | 1,907,379 | -0.41(-0.83%) |
Feb 08, 2023 | 49.86 | 49.87 | 49.17 | 49.31 | 1,970,231 | -0.65(-1.30%) |
Feb 07, 2023 | 49.33 | 50.10 | 49.05 | 49.96 | 1,937,643 | +0.70(+1.42%) |
Feb 06, 2023 | 49.79 | 49.83 | 49.05 | 49.26 | 2,330,235 | -0.66(-1.32%) |
Feb 03, 2023 | 50.08 | 50.70 | 49.85 | 49.92 | 3,083,232 | -0.32(-0.64%) |
Feb 02, 2023 | 50.33 | 50.63 | 49.84 | 50.24 | 2,836,834 | +0.38(+0.76%) |