Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.54 | 40.88 | 40.48 | 40.74 | 3,253,281 | +0.28(+0.69%) |
Dec 28, 2023 | 40.29 | 40.72 | 40.29 | 40.46 | 4,833,872 | +0.93(+2.35%) |
Dec 27, 2023 | 39.57 | 39.65 | 39.35 | 39.53 | 5,423,919 | -0.04(-0.10%) |
Dec 26, 2023 | 39.54 | 39.83 | 39.38 | 39.57 | 5,995,735 | +0.28(+0.71%) |
Dec 22, 2023 | 38.94 | 39.45 | 38.85 | 39.29 | 7,499,193 | -1.08(-2.68%) |
Dec 21, 2023 | 40.00 | 40.40 | 39.90 | 40.37 | 8,862,101 | +1.09(+2.77%) |
Dec 20, 2023 | 39.88 | 39.89 | 39.25 | 39.28 | 10,883,069 | -1.08(-2.67%) |
Dec 19, 2023 | 40.05 | 40.45 | 40.05 | 40.36 | 5,921,077 | +0.48(+1.20%) |
Dec 18, 2023 | 40.01 | 40.03 | 39.70 | 39.88 | 5,028,331 | -0.33(-0.83%) |
Dec 15, 2023 | 40.47 | 40.62 | 40.18 | 40.21 | 5,231,992 | -0.13(-0.31%) |
Dec 14, 2023 | 39.88 | 40.42 | 39.88 | 40.34 | 9,498,263 | +0.40(+1.00%) |
Dec 13, 2023 | 39.58 | 39.94 | 39.19 | 39.94 | 4,860,837 | -0.08(-0.20%) |
Dec 12, 2023 | 39.81 | 40.01 | 39.61 | 40.01 | 6,698,204 | +0.21(+0.54%) |
Dec 11, 2023 | 39.49 | 39.83 | 39.38 | 39.80 | 5,583,056 | +0.32(+0.82%) |
Dec 08, 2023 | 39.56 | 39.68 | 39.41 | 39.48 | 4,088,765 | -0.46(-1.15%) |
Dec 07, 2023 | 39.90 | 39.98 | 39.78 | 39.94 | 2,988,490 | +0.04(+0.10%) |
Dec 06, 2023 | 40.17 | 40.32 | 39.90 | 39.90 | 2,669,354 | -0.02(-0.05%) |
Dec 05, 2023 | 39.74 | 39.97 | 39.68 | 39.92 | 3,342,796 | -0.69(-1.71%) |
Dec 04, 2023 | 40.63 | 40.80 | 40.51 | 40.61 | 2,863,964 | -0.68(-1.65%) |
Dec 01, 2023 | 41.02 | 41.30 | 40.80 | 41.29 | 3,576,717 | -0.36(-0.87%) |
Nov 30, 2023 | 41.65 | 41.75 | 41.23 | 41.65 | 3,924,273 | +0.25(+0.61%) |
Nov 29, 2023 | 41.43 | 41.72 | 41.37 | 41.40 | 4,171,656 | -0.81(-1.92%) |
Nov 28, 2023 | 42.08 | 42.27 | 41.97 | 42.21 | 4,762,740 | +0.12(+0.28%) |
Nov 27, 2023 | 42.16 | 42.21 | 42.03 | 42.09 | 2,878,790 | -0.51(-1.19%) |
Nov 24, 2023 | 42.32 | 42.65 | 42.26 | 42.60 | 2,705,631 | +0.21(+0.51%) |
Nov 22, 2023 | 42.48 | 42.63 | 42.19 | 42.39 | 2,907,724 | -0.04(-0.09%) |
Nov 21, 2023 | 42.64 | 42.85 | 42.35 | 42.42 | 4,341,298 | -0.73(-1.70%) |
Nov 20, 2023 | 42.69 | 43.24 | 42.66 | 43.16 | 3,622,186 | +0.93(+2.20%) |
Nov 17, 2023 | 42.26 | 42.46 | 42.04 | 42.23 | 9,761,124 | +0.04(+0.09%) |
Nov 16, 2023 | 42.20 | 42.65 | 41.99 | 42.19 | 11,378,895 | -1.61(-3.68%) |
Nov 15, 2023 | 43.60 | 44.15 | 43.49 | 43.80 | 6,404,747 | +0.90(+2.09%) |
Nov 14, 2023 | 42.36 | 42.99 | 42.25 | 42.90 | 5,447,816 | +1.02(+2.42%) |
Nov 13, 2023 | 41.78 | 42.21 | 41.63 | 41.89 | 2,349,518 | +0.41(+0.99%) |
Nov 10, 2023 | 41.33 | 41.52 | 41.19 | 41.48 | 3,636,903 | -0.10(-0.23%) |
Nov 09, 2023 | 41.98 | 42.18 | 41.48 | 41.58 | 3,124,775 | -0.56(-1.32%) |
Nov 08, 2023 | 42.17 | 42.41 | 42.03 | 42.13 | 2,268,154 | -0.26(-0.62%) |
Nov 07, 2023 | 42.18 | 42.44 | 41.90 | 42.40 | 2,514,090 | -0.07(-0.16%) |
Nov 06, 2023 | 42.83 | 42.83 | 42.41 | 42.46 | 3,860,751 | +0.25(+0.60%) |
Nov 03, 2023 | 41.90 | 42.39 | 41.90 | 42.21 | 4,104,499 | +1.07(+2.61%) |
Nov 02, 2023 | 41.20 | 41.26 | 40.93 | 41.14 | 4,666,834 | +0.34(+0.84%) |
Nov 01, 2023 | 40.64 | 40.80 | 40.40 | 40.80 | 3,595,702 | -0.01(-0.02%) |
Oct 31, 2023 | 40.74 | 40.90 | 40.28 | 40.80 | 3,776,813 | -0.63(-1.53%) |
Oct 30, 2023 | 41.67 | 41.75 | 41.24 | 41.44 | 5,842,256 | +0.53(+1.29%) |
Oct 27, 2023 | 41.38 | 41.50 | 40.85 | 40.91 | 2,090,438 | +0.20(+0.50%) |
Oct 26, 2023 | 40.58 | 40.88 | 40.46 | 40.71 | 5,721,666 | +0.01(+0.02%) |
Oct 25, 2023 | 40.63 | 40.99 | 40.45 | 40.70 | 4,839,143 | -0.62(-1.51%) |
Oct 24, 2023 | 40.28 | 41.46 | 40.28 | 41.32 | 4,908,859 | +1.15(+2.87%) |
Oct 23, 2023 | 39.82 | 40.28 | 39.57 | 40.17 | 2,299,712 | +0.23(+0.59%) |
Oct 20, 2023 | 40.13 | 40.33 | 39.93 | 39.94 | 3,464,482 | -0.73(-1.80%) |
Oct 19, 2023 | 40.69 | 40.91 | 40.55 | 40.67 | 4,421,066 | -0.56(-1.35%) |
Oct 18, 2023 | 41.47 | 41.54 | 41.14 | 41.22 | 2,214,296 | -0.72(-1.72%) |
Oct 17, 2023 | 41.68 | 42.10 | 41.65 | 41.95 | 1,727,138 | -0.30(-0.72%) |
Oct 16, 2023 | 41.80 | 42.40 | 41.63 | 42.25 | 2,323,408 | +0.12(+0.28%) |
Oct 13, 2023 | 42.08 | 42.41 | 41.98 | 42.13 | 1,745,730 | -0.27(-0.64%) |
Oct 12, 2023 | 43.26 | 43.31 | 42.33 | 42.41 | 2,669,738 | -0.78(-1.81%) |
Oct 11, 2023 | 43.23 | 43.49 | 43.03 | 43.19 | 2,739,245 | +0.33(+0.77%) |
Oct 10, 2023 | 42.35 | 42.94 | 42.35 | 42.85 | 5,460,222 | +0.81(+1.93%) |
Oct 09, 2023 | 41.70 | 42.07 | 41.66 | 42.04 | 1,800,789 | -0.04(-0.09%) |
Oct 06, 2023 | 41.36 | 42.21 | 41.36 | 42.08 | 3,627,808 | +0.92(+2.23%) |
Oct 05, 2023 | 40.99 | 41.20 | 40.83 | 41.17 | 1,694,420 | +0.23(+0.57%) |
Oct 04, 2023 | 41.06 | 41.13 | 40.85 | 40.93 | 2,416,046 | -0.29(-0.71%) |
Oct 03, 2023 | 41.19 | 41.37 | 41.13 | 41.22 | 3,994,945 | -0.83(-1.97%) |
Oct 02, 2023 | 42.14 | 42.28 | 41.92 | 42.05 | 3,588,770 | -0.20(-0.46%) |
Sep 29, 2023 | 42.60 | 42.65 | 42.16 | 42.25 | 2,613,681 | +0.32(+0.77%) |
Sep 28, 2023 | 41.67 | 41.95 | 41.56 | 41.93 | 3,741,860 | -0.09(-0.21%) |
Sep 27, 2023 | 42.02 | 42.08 | 41.75 | 42.02 | 3,768,958 | +0.14(+0.33%) |
Sep 26, 2023 | 41.91 | 42.12 | 41.81 | 41.88 | 3,797,149 | -0.49(-1.15%) |
Sep 25, 2023 | 42.10 | 42.38 | 42.32 | 42.37 | 5,698,411 | -0.61(-1.41%) |
Sep 22, 2023 | 43.17 | 43.19 | 42.90 | 42.97 | 3,779,706 | +1.31(+3.14%) |
Sep 21, 2023 | 41.66 | 41.83 | 41.61 | 41.66 | 1,884,795 | -0.82(-1.93%) |
Sep 20, 2023 | 42.81 | 42.97 | 42.48 | 42.48 | 1,845,842 | -0.32(-0.75%) |
Sep 19, 2023 | 43.01 | 43.14 | 42.75 | 42.81 | 1,939,065 | -0.27(-0.63%) |
Sep 18, 2023 | 42.94 | 43.10 | 42.74 | 43.08 | 2,109,201 | -0.08(-0.18%) |
Sep 15, 2023 | 43.30 | 43.40 | 43.04 | 43.16 | 1,956,044 | -0.28(-0.65%) |
Sep 14, 2023 | 43.35 | 43.57 | 43.22 | 43.44 | 2,050,584 | +0.23(+0.54%) |
Sep 13, 2023 | 43.23 | 43.40 | 43.13 | 43.21 | 1,296,469 | -0.33(-0.76%) |
Sep 12, 2023 | 43.26 | 43.69 | 43.26 | 43.54 | 3,272,999 | +0.00(+0.00%) |
Sep 11, 2023 | 43.59 | 43.71 | 43.32 | 43.54 | 2,869,984 | +0.70(+1.64%) |
Sep 08, 2023 | 42.85 | 42.99 | 42.58 | 42.83 | 2,914,549 | -0.10(-0.23%) |
Sep 07, 2023 | 43.21 | 43.21 | 42.75 | 42.93 | 4,793,391 | -1.32(-2.98%) |
Sep 06, 2023 | 44.27 | 44.68 | 44.12 | 44.25 | 1,404,113 | +0.02(+0.04%) |
Sep 05, 2023 | 44.44 | 44.50 | 44.10 | 44.23 | 2,606,820 | -0.56(-1.24%) |
Sep 01, 2023 | 44.57 | 45.32 | 44.54 | 44.79 | 3,812,101 | +0.96(+2.18%) |
Aug 31, 2023 | 43.99 | 44.07 | 43.64 | 43.83 | 3,241,752 | -0.45(-1.01%) |
Aug 30, 2023 | 43.97 | 44.37 | 43.91 | 44.28 | 5,034,097 | -0.24(-0.55%) |
Aug 29, 2023 | 44.14 | 44.62 | 43.92 | 44.52 | 4,685,578 | +0.95(+2.17%) |
Aug 28, 2023 | 43.34 | 43.72 | 43.19 | 43.58 | 3,381,492 | +0.87(+2.03%) |
Aug 25, 2023 | 42.76 | 42.77 | 42.20 | 42.71 | 2,226,019 | +0.00(+0.00%) |
Aug 24, 2023 | 42.95 | 43.12 | 42.62 | 42.71 | 3,701,108 | +0.04(+0.09%) |
Aug 23, 2023 | 42.20 | 42.77 | 42.17 | 42.67 | 3,879,177 | +0.59(+1.39%) |
Aug 22, 2023 | 42.42 | 42.49 | 41.94 | 42.08 | 4,356,567 | -0.12(-0.28%) |
Aug 21, 2023 | 41.93 | 42.21 | 41.79 | 42.20 | 4,957,842 | -0.08(-0.18%) |
Aug 18, 2023 | 42.26 | 42.47 | 42.08 | 42.28 | 3,803,733 | -1.03(-2.39%) |
Aug 17, 2023 | 43.84 | 43.88 | 43.24 | 43.31 | 4,116,473 | +0.43(+1.00%) |
Aug 16, 2023 | 42.94 | 43.23 | 42.82 | 42.88 | 3,293,235 | -0.80(-1.83%) |
Aug 15, 2023 | 44.11 | 44.11 | 43.57 | 43.68 | 13,060,285 | -0.73(-1.65%) |
Aug 14, 2023 | 44.17 | 44.58 | 43.93 | 44.42 | 3,418,022 | -0.32(-0.72%) |
Aug 11, 2023 | 44.92 | 44.94 | 44.41 | 44.74 | 3,132,451 | -1.35(-2.92%) |
Aug 10, 2023 | 46.25 | 46.90 | 45.93 | 46.08 | 3,461,523 | +0.32(+0.70%) |
Aug 09, 2023 | 46.00 | 46.08 | 45.43 | 45.76 | 2,181,974 | +0.16(+0.34%) |
Aug 08, 2023 | 45.38 | 45.66 | 45.11 | 45.61 | 4,779,492 | -0.74(-1.60%) |
Aug 07, 2023 | 46.80 | 46.80 | 46.03 | 46.35 | 2,941,212 | -0.45(-0.96%) |
Aug 04, 2023 | 47.28 | 47.35 | 46.72 | 46.80 | 5,806,554 | -0.49(-1.03%) |
Aug 03, 2023 | 46.98 | 47.52 | 46.91 | 47.29 | 5,071,460 | +1.11(+2.41%) |
Aug 02, 2023 | 46.75 | 46.78 | 46.04 | 46.17 | 4,511,788 | -1.37(-2.87%) |
Aug 01, 2023 | 47.78 | 47.91 | 47.43 | 47.54 | 3,511,396 | -1.06(-2.19%) |
Jul 31, 2023 | 48.23 | 48.74 | 48.05 | 48.60 | 4,312,210 | +0.31(+0.65%) |
Jul 28, 2023 | 47.70 | 48.30 | 47.63 | 48.29 | 3,623,458 | +2.44(+5.32%) |
Jul 27, 2023 | 46.53 | 46.56 | 45.77 | 45.85 | 2,704,982 | -0.67(-1.45%) |
Jul 26, 2023 | 45.64 | 46.60 | 45.63 | 46.52 | 5,256,610 | +0.70(+1.53%) |
Jul 25, 2023 | 46.45 | 46.61 | 45.77 | 45.82 | 3,859,656 | +0.55(+1.21%) |
Jul 24, 2023 | 44.09 | 45.63 | 43.97 | 45.27 | 15,118,158 | +0.99(+2.23%) |
Jul 21, 2023 | 44.61 | 44.68 | 44.18 | 44.29 | 1,916,575 | -0.01(-0.02%) |
Jul 20, 2023 | 44.31 | 44.53 | 44.15 | 44.30 | 3,236,382 | -0.21(-0.46%) |
Jul 19, 2023 | 44.76 | 45.10 | 44.47 | 44.50 | 3,277,196 | +0.17(+0.37%) |
Jul 18, 2023 | 44.67 | 44.80 | 44.05 | 44.34 | 2,987,743 | -0.93(-2.05%) |
Jul 17, 2023 | 45.02 | 45.36 | 44.70 | 45.26 | 2,547,287 | -0.25(-0.56%) |
Jul 14, 2023 | 45.71 | 45.73 | 45.39 | 45.52 | 3,500,071 | -0.79(-1.71%) |
Jul 13, 2023 | 45.79 | 46.38 | 45.79 | 46.31 | 6,696,205 | +0.94(+2.06%) |
Jul 12, 2023 | 44.89 | 45.50 | 44.83 | 45.37 | 5,850,603 | +1.15(+2.60%) |
Jul 11, 2023 | 44.01 | 44.29 | 43.69 | 44.22 | 4,392,873 | +0.37(+0.85%) |
Jul 10, 2023 | 43.45 | 43.99 | 43.39 | 43.85 | 4,204,306 | +0.01(+0.02%) |
Jul 07, 2023 | 43.19 | 44.09 | 43.17 | 43.84 | 3,689,160 | +0.91(+2.11%) |
Jul 06, 2023 | 43.06 | 43.22 | 42.72 | 42.93 | 3,297,116 | -1.08(-2.46%) |
Jul 05, 2023 | 44.07 | 44.14 | 43.84 | 44.02 | 2,902,082 | -0.36(-0.81%) |
Jul 03, 2023 | 44.47 | 44.79 | 44.26 | 44.38 | 2,901,589 | +0.71(+1.63%) |
Jun 30, 2023 | 43.63 | 43.88 | 43.51 | 43.66 | 6,953,901 | +0.43(+0.99%) |
Jun 29, 2023 | 43.21 | 43.33 | 43.13 | 43.23 | 4,676,022 | -0.66(-1.51%) |
Jun 28, 2023 | 43.91 | 43.91 | 43.60 | 43.90 | 2,955,180 | -0.35(-0.79%) |
Jun 27, 2023 | 44.05 | 44.28 | 43.99 | 44.25 | 2,887,223 | +0.96(+2.21%) |
Jun 26, 2023 | 43.35 | 43.62 | 43.25 | 43.29 | 1,540,240 | +0.18(+0.41%) |
Jun 23, 2023 | 43.36 | 43.43 | 42.98 | 43.12 | 2,871,147 | -0.93(-2.11%) |
Jun 22, 2023 | 44.06 | 44.18 | 43.78 | 44.05 | 2,221,888 | -0.18(-0.40%) |
Jun 21, 2023 | 44.33 | 44.54 | 44.07 | 44.22 | 2,748,390 | -0.38(-0.85%) |
Jun 20, 2023 | 45.23 | 45.31 | 44.53 | 44.60 | 4,933,715 | -1.89(-4.07%) |
Jun 16, 2023 | 47.08 | 47.08 | 46.31 | 46.49 | 3,794,052 | -0.13(-0.27%) |
Jun 15, 2023 | 46.46 | 46.62 | 46.19 | 46.62 | 4,489,014 | +0.53(+1.16%) |
May 08, 2023 | 46.31 | 46.31 | 45.93 | 46.09 | 2,142,703 | +0.11(+0.23%) |
May 05, 2023 | 45.72 | 46.05 | 45.50 | 45.98 | 2,346,936 | +0.50(+1.10%) |
May 04, 2023 | 45.24 | 45.68 | 45.24 | 45.48 | 3,792,494 | +0.76(+1.70%) |
May 03, 2023 | 44.76 | 44.97 | 44.57 | 44.72 | 3,789,782 | -0.09(-0.19%) |
May 02, 2023 | 45.24 | 45.24 | 44.56 | 44.81 | 3,331,948 | -0.84(-1.83%) |
May 01, 2023 | 45.66 | 46.03 | 45.62 | 45.65 | 2,621,440 | -0.18(-0.40%) |
Apr 28, 2023 | 45.61 | 45.91 | 45.49 | 45.83 | 2,716,167 | +0.24(+0.53%) |
Apr 27, 2023 | 45.15 | 45.70 | 45.08 | 45.59 | 2,889,331 | +0.61(+1.37%) |
Apr 26, 2023 | 45.42 | 45.48 | 44.95 | 44.97 | 8,413,093 | +0.66(+1.50%) |
Apr 25, 2023 | 44.75 | 44.75 | 44.20 | 44.31 | 4,511,050 | -1.19(-2.62%) |
Apr 24, 2023 | 45.72 | 45.78 | 45.31 | 45.50 | 2,806,263 | -0.59(-1.27%) |
Apr 21, 2023 | 46.04 | 46.19 | 45.76 | 46.09 | 3,356,752 | -0.75(-1.60%) |
Apr 20, 2023 | 47.12 | 47.36 | 46.63 | 46.84 | 4,971,002 | -0.36(-0.77%) |
Apr 19, 2023 | 47.07 | 47.27 | 46.98 | 47.20 | 4,691,586 | -0.53(-1.11%) |
Apr 18, 2023 | 48.08 | 48.14 | 47.64 | 47.73 | 3,693,339 | -0.15(-0.32%) |
Apr 17, 2023 | 47.79 | 47.94 | 47.62 | 47.88 | 2,697,555 | +0.98(+2.09%) |
Apr 14, 2023 | 47.12 | 47.26 | 46.70 | 46.90 | 3,037,738 | -0.40(-0.85%) |
Apr 13, 2023 | 47.18 | 47.45 | 47.12 | 47.31 | 4,300,289 | +0.97(+2.09%) |
Apr 12, 2023 | 47.20 | 47.29 | 46.20 | 46.34 | 5,384,086 | -1.26(-2.64%) |
Apr 11, 2023 | 47.90 | 48.01 | 47.52 | 47.60 | 3,028,115 | +0.03(+0.06%) |
Apr 10, 2023 | 47.40 | 47.63 | 47.28 | 47.57 | 2,953,970 | -0.19(-0.40%) |
Apr 06, 2023 | 47.26 | 47.94 | 47.15 | 47.76 | 3,033,173 | +0.58(+1.22%) |
Apr 05, 2023 | 47.60 | 47.60 | 46.91 | 47.18 | 4,888,343 | -0.57(-1.19%) |
Apr 04, 2023 | 47.52 | 47.83 | 47.36 | 47.75 | 3,527,465 | -0.15(-0.32%) |
Apr 03, 2023 | 47.94 | 48.11 | 47.75 | 47.90 | 2,987,715 | -0.01(-0.02%) |
Mar 31, 2023 | 48.16 | 48.28 | 47.80 | 47.91 | 5,101,300 | -0.47(-0.97%) |
Mar 30, 2023 | 48.11 | 48.56 | 47.97 | 48.38 | 4,119,140 | +0.70(+1.47%) |
Mar 29, 2023 | 47.44 | 47.84 | 47.20 | 47.68 | 3,293,891 | +0.00(+0.00%) |
Mar 28, 2023 | 47.20 | 47.71 | 47.08 | 47.68 | 4,751,444 | +1.51(+3.27%) |
Mar 27, 2023 | 46.16 | 46.29 | 45.88 | 46.17 | 2,974,840 | -0.68(-1.46%) |
Mar 24, 2023 | 46.69 | 47.05 | 46.59 | 46.86 | 2,550,628 | -0.24(-0.51%) |
Mar 23, 2023 | 47.15 | 47.71 | 46.76 | 47.10 | 4,595,707 | +1.26(+2.74%) |
Mar 22, 2023 | 46.06 | 46.47 | 45.78 | 45.84 | 6,462,636 | +0.13(+0.29%) |
Mar 21, 2023 | 45.60 | 45.87 | 45.38 | 45.70 | 2,200,033 | +0.70(+1.56%) |
Mar 20, 2023 | 44.61 | 45.32 | 44.46 | 45.00 | 2,725,899 | -0.17(-0.38%) |
Mar 17, 2023 | 45.48 | 45.66 | 44.89 | 45.18 | 2,685,226 | -0.14(-0.32%) |
Mar 16, 2023 | 44.61 | 45.35 | 44.47 | 45.32 | 3,642,639 | +0.53(+1.18%) |
Mar 15, 2023 | 44.65 | 44.86 | 44.30 | 44.79 | 4,347,268 | -0.72(-1.58%) |
Mar 14, 2023 | 45.19 | 45.56 | 45.02 | 45.51 | 5,150,489 | +0.25(+0.55%) |
Mar 13, 2023 | 44.91 | 45.58 | 44.88 | 45.26 | 5,582,809 | +0.38(+0.86%) |
Mar 10, 2023 | 44.76 | 45.18 | 44.55 | 44.88 | 7,823,937 | +0.06(+0.13%) |
Mar 09, 2023 | 45.72 | 45.74 | 44.70 | 44.82 | 8,000,729 | -1.64(-3.53%) |
Mar 08, 2023 | 46.41 | 46.61 | 46.28 | 46.46 | 5,397,784 | -0.36(-0.76%) |
Mar 07, 2023 | 47.46 | 47.46 | 46.78 | 46.82 | 4,612,710 | -1.05(-2.19%) |
Mar 06, 2023 | 48.17 | 48.35 | 47.83 | 47.86 | 5,520,725 | -0.64(-1.33%) |
Mar 03, 2023 | 48.33 | 48.60 | 48.22 | 48.51 | 5,276,682 | +0.09(+0.18%) |
Mar 02, 2023 | 47.60 | 48.50 | 47.46 | 48.42 | 4,402,670 | +0.68(+1.43%) |
Mar 01, 2023 | 48.02 | 48.12 | 47.61 | 47.74 | 5,085,224 | +1.78(+3.87%) |
Feb 28, 2023 | 46.00 | 46.40 | 45.86 | 45.96 | 3,097,696 | -0.49(-1.05%) |
Feb 27, 2023 | 46.54 | 46.56 | 46.22 | 46.45 | 4,026,274 | +0.59(+1.28%) |
Feb 24, 2023 | 46.04 | 46.30 | 45.60 | 45.87 | 10,352,869 | -1.31(-2.77%) |
Feb 23, 2023 | 48.10 | 48.21 | 46.91 | 47.17 | 4,807,153 | -0.27(-0.57%) |
Feb 22, 2023 | 47.65 | 47.82 | 47.25 | 47.44 | 3,497,287 | -0.29(-0.60%) |
Feb 21, 2023 | 47.84 | 48.26 | 47.69 | 47.73 | 5,963,616 | -0.52(-1.07%) |
Feb 17, 2023 | 48.35 | 48.39 | 48.00 | 48.25 | 7,080,844 | -0.99(-2.01%) |
Feb 16, 2023 | 48.99 | 49.52 | 48.77 | 49.24 | 3,265,028 | -0.07(-0.14%) |
Feb 15, 2023 | 48.94 | 49.31 | 48.81 | 49.30 | 2,499,194 | -0.39(-0.79%) |
Feb 14, 2023 | 49.40 | 49.82 | 48.99 | 49.70 | 3,089,818 | -0.45(-0.90%) |
Feb 13, 2023 | 49.95 | 50.37 | 49.75 | 50.15 | 3,517,133 | +0.88(+1.79%) |
Feb 10, 2023 | 49.62 | 49.76 | 49.01 | 49.27 | 2,896,858 | -1.33(-2.62%) |
Feb 09, 2023 | 50.91 | 51.10 | 50.43 | 50.59 | 4,319,869 | +1.04(+2.09%) |
Feb 08, 2023 | 49.79 | 49.90 | 49.28 | 49.55 | 4,856,822 | -0.49(-0.98%) |
Feb 07, 2023 | 50.15 | 50.27 | 49.48 | 50.04 | 4,993,964 | +0.25(+0.50%) |
Feb 06, 2023 | 49.33 | 49.87 | 49.13 | 49.79 | 4,726,175 | -0.66(-1.31%) |
Feb 03, 2023 | 51.04 | 51.37 | 50.39 | 50.46 | 6,609,266 | -1.24(-2.40%) |
Feb 02, 2023 | 52.29 | 52.30 | 51.44 | 51.70 | 5,358,011 | -0.95(-1.81%) |
Feb 01, 2023 | 52.23 | 52.84 | 51.86 | 52.65 | 7,281,415 | +1.19(+2.31%) |
Jan 31, 2023 | 51.34 | 51.73 | 51.12 | 51.46 | 5,737,100 | -0.36(-0.70%) |
Jan 30, 2023 | 52.21 | 52.26 | 51.61 | 51.82 | 6,871,130 | -2.03(-3.76%) |
Jan 27, 2023 | 54.07 | 54.07 | 53.52 | 53.85 | 7,232,159 | -0.12(-0.23%) |
Jan 26, 2023 | 53.81 | 54.01 | 53.49 | 53.97 | 5,080,345 | +0.77(+1.44%) |
Jan 25, 2023 | 52.95 | 53.22 | 52.45 | 53.20 | 3,820,631 | +0.13(+0.25%) |
Jan 24, 2023 | 52.73 | 53.15 | 52.71 | 53.07 | 5,938,679 | -0.06(-0.11%) |
Jan 23, 2023 | 52.84 | 53.38 | 52.68 | 53.13 | 5,450,454 | +0.61(+1.17%) |
Jan 20, 2023 | 52.02 | 52.55 | 51.89 | 52.51 | 4,098,175 | +1.10(+2.15%) |
Jan 19, 2023 | 51.08 | 51.54 | 50.99 | 51.41 | 6,128,948 | +0.93(+1.85%) |
Jan 18, 2023 | 51.53 | 51.62 | 50.46 | 50.48 | 6,236,444 | -0.63(-1.24%) |
Jan 17, 2023 | 51.28 | 51.31 | 50.83 | 51.11 | 8,229,925 | -0.63(-1.22%) |
Jan 13, 2023 | 51.28 | 51.78 | 51.25 | 51.74 | 9,345,045 | +0.83(+1.62%) |
Jan 12, 2023 | 50.97 | 51.01 | 50.34 | 50.92 | 7,207,459 | -0.37(-0.73%) |
Jan 11, 2023 | 50.99 | 51.43 | 50.75 | 51.29 | 6,063,395 | +0.41(+0.81%) |
Jan 10, 2023 | 50.62 | 50.96 | 50.24 | 50.88 | 5,069,098 | +0.51(+1.01%) |
Jan 09, 2023 | 50.87 | 50.97 | 50.34 | 50.37 | 6,678,658 | +0.18(+0.36%) |
Jan 06, 2023 | 49.72 | 50.23 | 49.22 | 50.19 | 15,820,532 | +0.28(+0.56%) |
Jan 05, 2023 | 49.35 | 50.06 | 49.25 | 49.91 | 12,633,758 | -0.04(-0.08%) |
Jan 04, 2023 | 48.79 | 49.98 | 48.46 | 49.95 | 10,113,623 | +2.78(+5.91%) |