Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.21 | 63.70 | 62.43 | 62.46 | 8,980,812 | -1.45(-2.27%) |
Jan 30, 2024 | 63.12 | 64.01 | 62.91 | 63.91 | 5,680,114 | +0.44(+0.69%) |
Jan 29, 2024 | 63.22 | 63.61 | 62.92 | 63.48 | 5,585,967 | -0.10(-0.16%) |
Jan 26, 2024 | 63.49 | 64.25 | 63.28 | 63.57 | 5,152,220 | +0.33(+0.52%) |
Jan 25, 2024 | 63.48 | 63.58 | 62.68 | 63.25 | 5,946,637 | +0.23(+0.36%) |
Jan 24, 2024 | 64.03 | 64.22 | 62.97 | 63.02 | 6,019,354 | -0.44(-0.69%) |
Jan 23, 2024 | 63.54 | 63.82 | 62.98 | 63.46 | 5,904,986 | +0.29(+0.46%) |
Jan 22, 2024 | 63.39 | 64.07 | 62.83 | 63.17 | 10,113,781 | -0.15(-0.24%) |
Jan 19, 2024 | 62.57 | 63.34 | 61.45 | 63.32 | 12,804,199 | +1.05(+1.69%) |
Jan 18, 2024 | 62.77 | 62.77 | 61.48 | 62.26 | 11,383,754 | -0.72(-1.15%) |
Jan 17, 2024 | 60.49 | 63.41 | 59.24 | 62.99 | 24,865,204 | -0.85(-1.34%) |
Jan 16, 2024 | 63.83 | 64.41 | 63.29 | 63.84 | 12,691,979 | -0.91(-1.41%) |
Jan 12, 2024 | 65.17 | 65.57 | 64.00 | 64.76 | 8,519,578 | -0.03(-0.05%) |
Jan 11, 2024 | 65.01 | 65.19 | 64.35 | 64.79 | 8,354,552 | -0.56(-0.85%) |
Jan 10, 2024 | 65.38 | 65.85 | 65.02 | 65.34 | 8,046,043 | -0.92(-1.39%) |
Jan 09, 2024 | 66.51 | 66.87 | 66.13 | 66.27 | 7,120,709 | -1.04(-1.55%) |
Jan 08, 2024 | 66.51 | 67.66 | 66.03 | 67.31 | 6,579,149 | +0.57(+0.85%) |
Jan 05, 2024 | 66.42 | 67.55 | 66.14 | 66.74 | 7,296,187 | +0.34(+0.51%) |
Jan 04, 2024 | 66.26 | 67.44 | 65.95 | 66.40 | 6,803,284 | -0.16(-0.24%) |
Jan 03, 2024 | 66.56 | 67.12 | 65.82 | 66.56 | 10,728,930 | -2.04(-2.97%) |
Jan 02, 2024 | 67.64 | 68.69 | 67.06 | 68.60 | 10,182,930 | +0.30(+0.44%) |
Dec 29, 2023 | 69.14 | 69.19 | 68.23 | 68.30 | 6,091,974 | -0.74(-1.08%) |
Dec 28, 2023 | 68.82 | 69.33 | 68.76 | 69.04 | 4,383,351 | +0.28(+0.40%) |
Dec 27, 2023 | 68.29 | 68.87 | 67.92 | 68.77 | 4,352,613 | +0.32(+0.46%) |
Dec 26, 2023 | 67.90 | 68.70 | 67.77 | 68.45 | 3,590,524 | +0.37(+0.54%) |
Dec 22, 2023 | 67.75 | 68.63 | 67.54 | 68.08 | 4,489,540 | +0.40(+0.59%) |
Dec 21, 2023 | 67.13 | 68.05 | 66.85 | 67.68 | 8,737,006 | +1.05(+1.58%) |
Dec 20, 2023 | 68.68 | 70.48 | 66.57 | 66.63 | 11,488,814 | -2.60(-3.76%) |
Dec 19, 2023 | 68.76 | 69.34 | 68.37 | 69.23 | 10,857,097 | +0.43(+0.62%) |
Dec 18, 2023 | 70.61 | 70.82 | 68.72 | 68.81 | 12,956,006 | -1.66(-2.35%) |
Dec 15, 2023 | 70.16 | 70.88 | 69.59 | 70.46 | 21,589,332 | +0.04(+0.06%) |
Dec 14, 2023 | 67.22 | 70.65 | 67.22 | 70.42 | 27,162,740 | +4.61(+7.00%) |
Dec 13, 2023 | 64.27 | 65.92 | 63.83 | 65.82 | 14,020,066 | +1.72(+2.68%) |
Dec 12, 2023 | 63.56 | 64.16 | 63.13 | 64.10 | 8,333,363 | +0.55(+0.86%) |
Dec 11, 2023 | 63.49 | 63.90 | 63.18 | 63.55 | 8,397,036 | -0.05(-0.08%) |
Dec 08, 2023 | 62.54 | 63.86 | 62.40 | 63.60 | 10,234,038 | +1.10(+1.76%) |
Dec 07, 2023 | 62.23 | 62.58 | 61.63 | 62.50 | 9,570,108 | +0.79(+1.29%) |
Dec 06, 2023 | 62.43 | 63.15 | 61.64 | 61.71 | 8,606,596 | -0.07(-0.11%) |
Dec 05, 2023 | 61.86 | 61.94 | 61.07 | 61.78 | 7,222,949 | -0.41(-0.65%) |
Dec 04, 2023 | 62.05 | 62.89 | 61.85 | 62.19 | 11,775,513 | -0.52(-0.82%) |
Dec 01, 2023 | 60.43 | 62.71 | 59.92 | 62.70 | 17,256,928 | +1.83(+3.00%) |
Nov 30, 2023 | 59.23 | 61.35 | 59.18 | 60.87 | 20,346,630 | +1.70(+2.87%) |
Nov 29, 2023 | 55.59 | 59.50 | 55.59 | 59.18 | 15,768,231 | +3.77(+6.81%) |
Nov 28, 2023 | 55.56 | 56.19 | 55.19 | 55.40 | 7,921,500 | -0.19(-0.34%) |
Nov 27, 2023 | 55.59 | 55.93 | 55.37 | 55.59 | 8,776,190 | -0.43(-0.76%) |
Nov 24, 2023 | 55.68 | 56.06 | 55.39 | 56.02 | 2,745,564 | +0.50(+0.89%) |
Nov 22, 2023 | 55.91 | 56.07 | 55.02 | 55.52 | 6,880,231 | -0.06(-0.11%) |
Nov 21, 2023 | 55.98 | 56.04 | 55.49 | 55.58 | 4,934,707 | -0.57(-1.01%) |
Nov 20, 2023 | 56.28 | 56.56 | 55.63 | 56.15 | 8,293,568 | -0.22(-0.39%) |
Nov 17, 2023 | 56.00 | 56.39 | 55.44 | 56.37 | 7,421,854 | +1.10(+1.99%) |
Nov 16, 2023 | 55.61 | 55.71 | 54.69 | 55.27 | 10,263,009 | -0.41(-0.73%) |
Nov 15, 2023 | 54.90 | 56.38 | 54.87 | 55.67 | 10,320,084 | +1.28(+2.35%) |
Nov 14, 2023 | 55.20 | 55.53 | 53.85 | 54.39 | 15,469,733 | +0.82(+1.54%) |
Nov 13, 2023 | 53.59 | 54.21 | 53.21 | 53.57 | 9,898,651 | -0.45(-0.83%) |
Nov 10, 2023 | 54.25 | 54.25 | 53.10 | 54.01 | 6,408,706 | +0.25(+0.46%) |
Nov 09, 2023 | 54.60 | 54.75 | 53.57 | 53.77 | 8,607,621 | -0.49(-0.90%) |
Nov 08, 2023 | 54.58 | 54.68 | 53.99 | 54.25 | 6,462,505 | -0.33(-0.60%) |
Nov 07, 2023 | 54.86 | 55.21 | 53.77 | 54.58 | 11,085,949 | -0.39(-0.70%) |
Nov 06, 2023 | 55.31 | 55.54 | 53.94 | 54.96 | 10,734,029 | -0.21(-0.38%) |
Nov 03, 2023 | 55.75 | 56.17 | 54.82 | 55.17 | 12,992,332 | +0.89(+1.64%) |
Nov 02, 2023 | 52.95 | 54.44 | 52.88 | 54.28 | 15,125,457 | +2.09(+3.99%) |
Nov 01, 2023 | 51.45 | 52.89 | 51.25 | 52.20 | 14,027,496 | +0.77(+1.50%) |
Oct 31, 2023 | 50.28 | 51.56 | 49.71 | 51.43 | 13,349,898 | +1.27(+2.54%) |
Oct 30, 2023 | 50.12 | 50.51 | 49.12 | 50.15 | 9,402,623 | +0.62(+1.26%) |
Oct 27, 2023 | 50.44 | 50.78 | 49.31 | 49.53 | 10,700,915 | -1.29(-2.55%) |
Oct 26, 2023 | 48.61 | 51.22 | 48.58 | 50.82 | 14,260,749 | +2.04(+4.17%) |
Oct 25, 2023 | 48.91 | 49.03 | 48.09 | 48.79 | 8,143,020 | -0.45(-0.92%) |
Oct 24, 2023 | 49.14 | 49.58 | 48.70 | 49.24 | 9,129,687 | +0.49(+1.01%) |
Oct 23, 2023 | 50.10 | 50.31 | 48.70 | 48.75 | 11,015,220 | -1.52(-3.03%) |
Oct 20, 2023 | 50.89 | 51.24 | 49.93 | 50.27 | 9,903,142 | -1.02(-1.98%) |
Oct 19, 2023 | 51.49 | 51.88 | 50.97 | 51.29 | 10,099,608 | +0.06(+0.12%) |
Oct 18, 2023 | 52.87 | 53.27 | 51.05 | 51.23 | 10,066,512 | -1.83(-3.45%) |
Oct 17, 2023 | 52.62 | 53.67 | 51.46 | 53.06 | 16,181,134 | -0.03(-0.06%) |
Oct 16, 2023 | 50.01 | 53.96 | 49.74 | 53.09 | 20,753,190 | +2.36(+4.66%) |
Oct 13, 2023 | 51.40 | 51.63 | 50.48 | 50.73 | 12,629,105 | -0.18(-0.35%) |
Oct 12, 2023 | 51.42 | 51.52 | 50.17 | 50.90 | 9,524,403 | -0.40(-0.77%) |
Oct 11, 2023 | 51.26 | 51.87 | 50.52 | 51.30 | 8,164,118 | +0.13(+0.25%) |
Oct 10, 2023 | 51.55 | 51.97 | 51.10 | 51.17 | 8,473,365 | +0.03(+0.06%) |
Oct 09, 2023 | 50.26 | 51.17 | 50.24 | 51.14 | 8,265,992 | +0.23(+0.45%) |
Oct 06, 2023 | 49.94 | 51.24 | 49.07 | 50.91 | 11,608,078 | +0.45(+0.90%) |
Oct 05, 2023 | 50.51 | 50.80 | 49.43 | 50.46 | 8,703,763 | -0.35(-0.68%) |
Oct 04, 2023 | 50.66 | 50.97 | 50.14 | 50.80 | 10,543,950 | +0.11(+0.21%) |
Oct 03, 2023 | 52.31 | 52.39 | 50.15 | 50.70 | 15,641,791 | -2.22(-4.20%) |
Oct 02, 2023 | 54.09 | 54.31 | 52.64 | 52.92 | 8,963,372 | -1.33(-2.46%) |
Sep 29, 2023 | 54.45 | 55.15 | 54.00 | 54.25 | 8,161,233 | +0.35(+0.64%) |
Sep 28, 2023 | 53.88 | 54.13 | 53.27 | 53.91 | 6,226,247 | +0.17(+0.31%) |
Sep 27, 2023 | 53.79 | 54.58 | 53.48 | 53.74 | 7,838,454 | +0.18(+0.33%) |
Sep 26, 2023 | 54.09 | 54.33 | 52.90 | 53.56 | 9,054,443 | -1.14(-2.08%) |
Sep 25, 2023 | 54.31 | 54.78 | 54.42 | 54.70 | 7,077,209 | +0.20(+0.36%) |
Sep 22, 2023 | 55.34 | 55.54 | 54.47 | 54.50 | 7,106,515 | -0.85(-1.54%) |
Sep 21, 2023 | 55.58 | 56.18 | 55.29 | 55.35 | 8,790,627 | -0.65(-1.16%) |
Sep 20, 2023 | 57.23 | 57.70 | 55.96 | 56.00 | 8,979,603 | -1.05(-1.84%) |
Sep 19, 2023 | 57.16 | 57.51 | 56.71 | 57.05 | 7,401,458 | -0.13(-0.22%) |
Sep 18, 2023 | 57.31 | 57.56 | 56.27 | 57.18 | 8,817,451 | -0.36(-0.62%) |
Sep 15, 2023 | 57.32 | 57.93 | 56.15 | 57.53 | 23,935,478 | -1.52(-2.58%) |
Sep 14, 2023 | 58.65 | 59.22 | 58.37 | 59.06 | 8,169,053 | +1.02(+1.75%) |
Sep 13, 2023 | 60.08 | 60.26 | 57.21 | 58.04 | 13,782,545 | -1.77(-2.96%) |
Sep 12, 2023 | 59.20 | 60.43 | 59.11 | 59.81 | 9,560,823 | +0.69(+1.17%) |
Sep 11, 2023 | 59.18 | 59.88 | 58.92 | 59.12 | 7,732,858 | +0.48(+0.83%) |
Sep 08, 2023 | 56.95 | 58.73 | 56.90 | 58.63 | 9,670,431 | +1.49(+2.61%) |
Sep 07, 2023 | 57.56 | 57.91 | 56.94 | 57.14 | 6,427,092 | -0.44(-0.77%) |
Sep 06, 2023 | 58.28 | 58.60 | 56.99 | 57.58 | 8,635,868 | -1.39(-2.36%) |
Sep 05, 2023 | 59.98 | 60.24 | 58.92 | 58.98 | 6,158,085 | -0.81(-1.36%) |
Sep 01, 2023 | 58.87 | 60.14 | 58.80 | 59.79 | 9,504,595 | +1.33(+2.28%) |
Aug 31, 2023 | 59.08 | 59.14 | 58.33 | 58.45 | 6,766,833 | -0.62(-1.05%) |
Aug 30, 2023 | 58.91 | 59.54 | 58.59 | 59.08 | 10,421,028 | +0.33(+0.56%) |
Aug 29, 2023 | 58.42 | 59.20 | 57.81 | 58.75 | 7,694,669 | +0.40(+0.68%) |
Aug 28, 2023 | 57.83 | 58.47 | 57.78 | 58.35 | 5,011,590 | +0.89(+1.55%) |
Aug 25, 2023 | 57.54 | 57.86 | 56.90 | 57.46 | 8,466,982 | +0.31(+0.54%) |
Aug 24, 2023 | 57.32 | 58.00 | 56.71 | 57.16 | 6,805,835 | -0.18(-0.31%) |
Aug 23, 2023 | 55.78 | 57.43 | 55.69 | 57.34 | 10,753,780 | +1.54(+2.76%) |
Aug 22, 2023 | 59.00 | 59.00 | 55.60 | 55.79 | 17,707,990 | -2.91(-4.95%) |
Aug 21, 2023 | 58.84 | 58.98 | 57.98 | 58.70 | 7,535,706 | -0.12(-0.20%) |
Aug 18, 2023 | 58.39 | 59.14 | 58.27 | 58.82 | 6,020,301 | -0.25(-0.42%) |
Aug 17, 2023 | 59.59 | 59.93 | 58.94 | 59.07 | 8,763,499 | -0.67(-1.12%) |
Aug 16, 2023 | 59.80 | 60.32 | 59.65 | 59.74 | 6,478,763 | -0.51(-0.85%) |
Aug 15, 2023 | 60.28 | 60.64 | 59.67 | 60.25 | 8,851,081 | -0.80(-1.31%) |
Aug 14, 2023 | 62.98 | 63.02 | 60.81 | 61.05 | 12,472,509 | -2.27(-3.59%) |
Aug 11, 2023 | 63.48 | 64.11 | 63.19 | 63.32 | 6,651,603 | -0.45(-0.71%) |
Aug 10, 2023 | 64.47 | 65.12 | 63.73 | 63.78 | 7,434,509 | -0.49(-0.77%) |
Aug 09, 2023 | 64.38 | 64.91 | 63.84 | 64.27 | 6,718,919 | -0.23(-0.35%) |
Aug 08, 2023 | 63.77 | 64.67 | 62.87 | 64.50 | 6,424,910 | -0.44(-0.68%) |
Aug 07, 2023 | 64.35 | 65.04 | 64.19 | 64.94 | 6,018,494 | +1.03(+1.62%) |
Aug 04, 2023 | 64.79 | 64.92 | 63.71 | 63.91 | 7,484,331 | -0.94(-1.44%) |
Aug 03, 2023 | 64.05 | 65.23 | 63.99 | 64.84 | 7,544,689 | +0.52(+0.81%) |
Aug 02, 2023 | 64.12 | 64.57 | 63.82 | 64.32 | 9,737,658 | -0.37(-0.58%) |
Aug 01, 2023 | 64.72 | 64.91 | 64.36 | 64.70 | 6,038,936 | -0.37(-0.57%) |
Jul 31, 2023 | 65.09 | 65.18 | 64.21 | 65.07 | 8,790,485 | +0.14(+0.21%) |
Jul 28, 2023 | 65.07 | 65.53 | 64.69 | 64.93 | 6,786,976 | +0.14(+0.21%) |
Jul 27, 2023 | 65.42 | 66.47 | 64.56 | 64.80 | 9,342,690 | -0.79(-1.20%) |
Jul 26, 2023 | 64.66 | 66.03 | 64.63 | 65.58 | 6,814,993 | +1.16(+1.80%) |
Jul 25, 2023 | 65.17 | 65.63 | 64.13 | 64.42 | 10,130,031 | -1.10(-1.68%) |
Jul 24, 2023 | 65.65 | 66.29 | 65.31 | 65.52 | 7,529,668 | +0.08(+0.12%) |
Jul 21, 2023 | 67.13 | 67.20 | 65.43 | 65.44 | 10,044,331 | -1.44(-2.15%) |
Jul 20, 2023 | 64.94 | 66.92 | 64.76 | 66.88 | 13,823,427 | +1.87(+2.88%) |
Jul 19, 2023 | 66.81 | 67.73 | 64.99 | 65.01 | 22,507,128 | +0.03(+0.05%) |
Jul 18, 2023 | 63.64 | 65.91 | 63.00 | 64.98 | 46,705,456 | +7.26(+12.57%) |
Jul 17, 2023 | 57.47 | 58.41 | 57.20 | 57.73 | 15,740,968 | +0.12(+0.21%) |
Jul 14, 2023 | 59.32 | 59.33 | 57.57 | 57.61 | 12,995,444 | -1.39(-2.35%) |
Jul 13, 2023 | 57.83 | 59.05 | 57.79 | 59.00 | 12,787,017 | +1.50(+2.60%) |
Jul 12, 2023 | 57.29 | 57.88 | 57.10 | 57.50 | 9,050,335 | +0.82(+1.44%) |
Jul 11, 2023 | 57.10 | 57.23 | 56.49 | 56.68 | 8,568,128 | -0.25(-0.43%) |
Jul 10, 2023 | 56.85 | 57.09 | 56.20 | 56.93 | 8,409,132 | +1.02(+1.83%) |
Jul 07, 2023 | 54.94 | 56.51 | 54.86 | 55.91 | 9,643,798 | +0.82(+1.48%) |
Jul 06, 2023 | 55.30 | 55.62 | 54.57 | 55.09 | 8,876,030 | -0.72(-1.29%) |
Jul 05, 2023 | 56.49 | 56.66 | 55.69 | 55.81 | 8,108,275 | -1.01(-1.78%) |
Jul 03, 2023 | 55.76 | 57.19 | 55.76 | 56.82 | 6,512,000 | +1.02(+1.83%) |
Jun 30, 2023 | 56.65 | 56.92 | 55.20 | 55.80 | 18,292,396 | -0.45(-0.80%) |
Jun 29, 2023 | 55.94 | 56.45 | 55.61 | 56.25 | 15,388,090 | +1.34(+2.44%) |
Jun 28, 2023 | 54.60 | 54.94 | 54.18 | 54.91 | 10,055,025 | +0.55(+1.01%) |
Jun 27, 2023 | 52.90 | 54.54 | 52.24 | 54.36 | 12,561,479 | +1.78(+3.39%) |
Jun 26, 2023 | 52.48 | 52.80 | 52.14 | 52.58 | 10,290,042 | +0.24(+0.45%) |
Jun 23, 2023 | 51.88 | 52.52 | 51.69 | 52.34 | 22,509,272 | -0.04(-0.08%) |
Jun 22, 2023 | 53.11 | 53.14 | 51.93 | 52.38 | 9,154,222 | -0.75(-1.41%) |
Jun 21, 2023 | 52.96 | 53.28 | 52.58 | 53.13 | 14,154,188 | +0.04(+0.07%) |
Jun 20, 2023 | 53.15 | 53.30 | 52.57 | 53.09 | 9,297,195 | -0.46(-0.86%) |
Jun 16, 2023 | 55.02 | 55.02 | 53.42 | 53.55 | 20,004,988 | -1.09(-2.00%) |
Jun 15, 2023 | 53.29 | 54.73 | 53.11 | 54.65 | 13,036,516 | +1.14(+2.13%) |
Jun 14, 2023 | 53.36 | 54.48 | 52.87 | 53.50 | 15,228,941 | -0.39(-0.73%) |
Jun 13, 2023 | 53.16 | 54.26 | 52.99 | 53.90 | 10,775,053 | +0.77(+1.45%) |
Jun 12, 2023 | 54.09 | 54.18 | 52.28 | 53.13 | 11,449,687 | -1.01(-1.87%) |
Jun 09, 2023 | 54.28 | 54.46 | 53.87 | 54.14 | 7,990,641 | -0.03(-0.05%) |
Jun 08, 2023 | 54.60 | 54.73 | 53.07 | 54.17 | 11,908,809 | -0.59(-1.08%) |
Jun 07, 2023 | 54.12 | 55.25 | 53.49 | 54.76 | 15,862,594 | +1.00(+1.87%) |
Jun 06, 2023 | 53.00 | 53.83 | 52.85 | 53.76 | 11,063,485 | +0.20(+0.37%) |
Jun 05, 2023 | 53.55 | 53.74 | 52.62 | 53.56 | 9,877,719 | +0.04(+0.07%) |
Jun 02, 2023 | 52.32 | 53.82 | 52.32 | 53.52 | 12,474,205 | +1.64(+3.17%) |
Jun 01, 2023 | 52.42 | 52.48 | 51.55 | 51.88 | 10,916,156 | +0.01(+0.02%) |
May 31, 2023 | 52.55 | 52.72 | 51.65 | 51.87 | 17,906,846 | -1.13(-2.14%) |
May 30, 2023 | 53.16 | 53.51 | 52.36 | 53.00 | 12,572,876 | +0.17(+0.32%) |
May 26, 2023 | 53.38 | 53.65 | 52.54 | 52.83 | 11,703,622 | -0.56(-1.05%) |
May 25, 2023 | 51.09 | 53.42 | 50.91 | 53.40 | 19,119,078 | +2.13(+4.15%) |
May 24, 2023 | 51.46 | 51.83 | 51.13 | 51.27 | 10,228,858 | -0.70(-1.35%) |
May 23, 2023 | 51.41 | 52.51 | 51.35 | 51.97 | 15,098,939 | +0.81(+1.58%) |
May 22, 2023 | 51.19 | 51.33 | 50.46 | 51.16 | 9,414,797 | +0.30(+0.58%) |
May 19, 2023 | 51.32 | 51.40 | 50.32 | 50.87 | 12,153,068 | -0.08(-0.15%) |
May 18, 2023 | 51.15 | 51.34 | 50.21 | 50.94 | 12,987,588 | -0.07(-0.14%) |
May 17, 2023 | 49.92 | 51.36 | 49.29 | 51.01 | 20,178,128 | +1.70(+3.45%) |
May 16, 2023 | 49.88 | 50.40 | 49.30 | 49.31 | 12,550,431 | -0.84(-1.67%) |
May 15, 2023 | 49.72 | 50.99 | 49.42 | 50.15 | 22,438,382 | +1.97(+4.09%) |
May 12, 2023 | 47.94 | 49.01 | 47.57 | 48.18 | 19,642,636 | +1.19(+2.54%) |
May 11, 2023 | 46.42 | 47.04 | 45.83 | 46.99 | 11,945,531 | +0.42(+0.91%) |
May 10, 2023 | 47.63 | 47.71 | 46.22 | 46.56 | 12,601,697 | -0.38(-0.81%) |
May 09, 2023 | 46.55 | 47.28 | 46.13 | 46.95 | 11,706,470 | +0.30(+0.65%) |
May 08, 2023 | 48.94 | 49.22 | 46.51 | 46.64 | 19,602,904 | -1.58(-3.27%) |
May 05, 2023 | 48.08 | 49.24 | 47.56 | 48.22 | 22,486,090 | +1.83(+3.95%) |
May 04, 2023 | 46.20 | 46.61 | 44.70 | 46.39 | 26,857,462 | -0.65(-1.37%) |
May 03, 2023 | 49.33 | 49.54 | 46.76 | 47.03 | 22,936,528 | -2.03(-4.13%) |
May 02, 2023 | 50.53 | 50.63 | 48.03 | 49.06 | 21,369,994 | -1.67(-3.30%) |
May 01, 2023 | 51.03 | 51.98 | 50.33 | 50.74 | 11,274,139 | -0.42(-0.82%) |
Apr 28, 2023 | 50.10 | 51.34 | 49.75 | 51.16 | 13,068,422 | +0.50(+0.99%) |
Apr 27, 2023 | 49.68 | 51.22 | 49.31 | 50.66 | 12,574,373 | +1.11(+2.23%) |
Apr 26, 2023 | 49.47 | 50.21 | 49.26 | 49.55 | 11,884,478 | -0.42(-0.84%) |
Apr 25, 2023 | 51.54 | 51.74 | 49.80 | 49.97 | 17,396,712 | -2.05(-3.93%) |
Apr 24, 2023 | 52.54 | 53.10 | 51.91 | 52.02 | 13,518,241 | -0.67(-1.26%) |
Apr 21, 2023 | 53.13 | 53.18 | 52.00 | 52.68 | 17,945,070 | -0.20(-0.37%) |
Apr 20, 2023 | 53.43 | 54.72 | 52.63 | 52.88 | 25,254,078 | -1.52(-2.79%) |
Apr 19, 2023 | 52.88 | 55.10 | 52.87 | 54.40 | 36,147,328 | +1.52(+2.87%) |
Apr 18, 2023 | 51.41 | 53.12 | 51.20 | 52.88 | 37,664,412 | +1.20(+2.33%) |
Apr 17, 2023 | 48.47 | 51.72 | 47.98 | 51.68 | 53,460,872 | +1.96(+3.94%) |
Apr 14, 2023 | 51.08 | 51.20 | 49.08 | 49.72 | 32,853,418 | -0.71(-1.40%) |
Apr 13, 2023 | 50.55 | 50.87 | 50.24 | 50.42 | 16,494,560 | -0.42(-0.83%) |
Apr 12, 2023 | 50.99 | 51.69 | 50.20 | 50.84 | 19,571,818 | +0.21(+0.41%) |
Apr 11, 2023 | 50.48 | 51.20 | 50.17 | 50.64 | 20,268,894 | -0.01(-0.02%) |
Apr 10, 2023 | 48.48 | 51.09 | 48.46 | 50.65 | 32,177,954 | +2.32(+4.80%) |
Apr 06, 2023 | 47.79 | 48.71 | 47.56 | 48.33 | 28,751,496 | +0.47(+0.98%) |
Apr 05, 2023 | 48.05 | 48.39 | 47.36 | 47.86 | 38,534,508 | -1.11(-2.26%) |
Apr 04, 2023 | 50.58 | 50.86 | 48.86 | 48.96 | 29,731,092 | -1.54(-3.04%) |
Apr 03, 2023 | 51.69 | 52.48 | 50.47 | 50.50 | 25,444,100 | -0.79(-1.55%) |
Mar 31, 2023 | 51.36 | 51.56 | 49.71 | 51.29 | 44,815,764 | -0.09(-0.17%) |
Mar 30, 2023 | 52.65 | 53.05 | 50.79 | 51.38 | 46,385,964 | -2.68(-4.96%) |
Mar 29, 2023 | 52.85 | 54.09 | 51.99 | 54.06 | 26,895,332 | +1.33(+2.53%) |
Mar 28, 2023 | 53.21 | 53.41 | 51.87 | 52.73 | 23,636,772 | -0.99(-1.84%) |
Mar 27, 2023 | 53.68 | 54.15 | 52.98 | 53.72 | 27,744,092 | +1.57(+3.00%) |
Mar 24, 2023 | 51.01 | 52.98 | 50.05 | 52.16 | 46,406,732 | +0.36(+0.70%) |
Mar 23, 2023 | 54.99 | 55.71 | 51.70 | 51.79 | 47,091,056 | -3.30(-5.99%) |
Mar 22, 2023 | 57.83 | 58.06 | 55.08 | 55.09 | 36,444,908 | -3.14(-5.40%) |
Mar 21, 2023 | 57.29 | 58.76 | 56.13 | 58.24 | 40,227,452 | +3.29(+5.99%) |
Mar 20, 2023 | 57.35 | 58.73 | 54.79 | 54.95 | 48,229,660 | -0.29(-0.53%) |
Mar 17, 2023 | 55.36 | 56.12 | 52.64 | 55.24 | 65,895,768 | -1.44(-2.54%) |
Mar 16, 2023 | 57.20 | 58.76 | 54.68 | 56.68 | 67,849,648 | -1.64(-2.80%) |
Mar 15, 2023 | 55.87 | 58.74 | 53.41 | 58.31 | 88,750,672 | +2.81(+5.06%) |
Mar 14, 2023 | 58.06 | 59.84 | 53.86 | 55.50 | 114,796,456 | +4.67(+9.19%) |
Mar 13, 2023 | 50.69 | 53.76 | 44.07 | 50.83 | 151,500,864 | -6.65(-11.57%) |
Mar 10, 2023 | 64.30 | 64.30 | 56.12 | 57.48 | 90,765,872 | -7.61(-11.69%) |
Mar 09, 2023 | 71.10 | 71.64 | 63.02 | 65.09 | 41,047,708 | -9.53(-12.77%) |
Mar 08, 2023 | 73.35 | 74.88 | 73.26 | 74.62 | 5,485,676 | +1.22(+1.67%) |
Mar 07, 2023 | 74.82 | 75.05 | 73.33 | 73.40 | 6,512,761 | -1.62(-2.15%) |
Mar 06, 2023 | 75.05 | 75.72 | 74.36 | 75.01 | 7,117,534 | -0.79(-1.05%) |
Mar 03, 2023 | 74.79 | 76.20 | 74.42 | 75.80 | 5,969,523 | +1.29(+1.73%) |
Mar 02, 2023 | 75.27 | 75.89 | 73.86 | 74.51 | 8,761,697 | -1.29(-1.71%) |
Mar 01, 2023 | 76.11 | 76.56 | 74.73 | 75.80 | 7,546,064 | -0.50(-0.65%) |
Feb 28, 2023 | 76.54 | 77.17 | 75.74 | 76.30 | 9,671,442 | +0.04(+0.05%) |
Feb 27, 2023 | 79.44 | 79.63 | 76.12 | 76.26 | 7,884,089 | -2.66(-3.37%) |
Feb 24, 2023 | 77.17 | 79.13 | 76.97 | 78.93 | 6,607,516 | +1.60(+2.06%) |
Feb 23, 2023 | 78.66 | 78.87 | 77.05 | 77.33 | 5,372,246 | -1.01(-1.29%) |
Feb 22, 2023 | 78.02 | 78.52 | 77.45 | 78.34 | 5,503,257 | +0.10(+0.13%) |
Feb 21, 2023 | 78.02 | 78.96 | 77.95 | 78.24 | 5,951,812 | -0.41(-0.52%) |
Feb 17, 2023 | 78.31 | 79.27 | 78.21 | 78.65 | 4,865,659 | -0.02(-0.02%) |
Feb 16, 2023 | 77.92 | 79.42 | 77.71 | 78.67 | 4,763,953 | -0.14(-0.17%) |
Feb 15, 2023 | 78.69 | 79.50 | 78.34 | 78.81 | 4,273,426 | -0.28(-0.36%) |
Feb 14, 2023 | 79.32 | 79.87 | 78.70 | 79.09 | 4,575,576 | +0.34(+0.44%) |
Feb 13, 2023 | 78.83 | 79.67 | 78.72 | 78.75 | 5,880,581 | -0.04(-0.05%) |
Feb 10, 2023 | 77.95 | 79.07 | 77.77 | 78.79 | 4,911,508 | +0.86(+1.11%) |
Feb 09, 2023 | 78.71 | 79.17 | 77.28 | 77.93 | 6,425,702 | -0.76(-0.97%) |
Feb 08, 2023 | 78.19 | 80.01 | 78.19 | 78.69 | 7,302,288 | -0.57(-0.71%) |
Feb 07, 2023 | 77.25 | 79.61 | 77.12 | 79.26 | 6,119,917 | +1.30(+1.67%) |
Feb 06, 2023 | 77.07 | 78.74 | 77.02 | 77.96 | 8,065,534 | +0.82(+1.06%) |
Feb 03, 2023 | 74.92 | 78.28 | 74.92 | 77.14 | 9,755,341 | +2.34(+3.13%) |
Feb 02, 2023 | 76.43 | 76.55 | 73.92 | 74.80 | 13,519,198 | -1.59(-2.08%) |