Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.20 | 49.52 | 47.96 | 49.35 | 10,743,998 | +1.07(+2.23%) |
Feb 28, 2024 | 48.37 | 48.64 | 48.15 | 48.27 | 4,159,956 | +0.16(+0.33%) |
Feb 27, 2024 | 47.40 | 48.39 | 47.10 | 48.12 | 5,114,412 | +1.10(+2.35%) |
Feb 26, 2024 | 47.94 | 47.94 | 46.90 | 47.01 | 6,357,100 | -0.95(-1.97%) |
Feb 23, 2024 | 47.71 | 48.19 | 47.50 | 47.96 | 3,435,193 | +0.37(+0.77%) |
Feb 22, 2024 | 47.45 | 47.68 | 46.71 | 47.59 | 4,794,560 | +0.03(+0.06%) |
Feb 21, 2024 | 47.80 | 47.89 | 47.41 | 47.56 | 3,871,330 | -0.19(-0.40%) |
Feb 20, 2024 | 48.01 | 48.71 | 47.71 | 47.75 | 6,211,975 | +0.36(+0.76%) |
Feb 16, 2024 | 46.75 | 47.49 | 46.58 | 47.39 | 5,574,828 | +0.77(+1.64%) |
Feb 15, 2024 | 45.66 | 46.63 | 45.64 | 46.62 | 5,210,060 | +1.17(+2.58%) |
Feb 14, 2024 | 45.03 | 45.52 | 44.93 | 45.45 | 4,968,367 | +0.41(+0.91%) |
Feb 13, 2024 | 45.36 | 45.65 | 44.81 | 45.04 | 5,427,678 | -0.27(-0.59%) |
Feb 12, 2024 | 44.85 | 45.43 | 44.83 | 45.31 | 3,382,304 | +0.42(+0.95%) |
Feb 09, 2024 | 44.78 | 45.02 | 44.58 | 44.88 | 3,233,000 | -0.03(-0.07%) |
Feb 08, 2024 | 43.99 | 44.97 | 43.97 | 44.91 | 6,553,711 | +0.81(+1.84%) |
Feb 07, 2024 | 44.53 | 44.67 | 43.96 | 44.10 | 4,917,417 | -0.37(-0.82%) |
Feb 06, 2024 | 45.16 | 45.22 | 44.38 | 44.47 | 6,838,138 | -0.99(-2.17%) |
Feb 05, 2024 | 45.51 | 45.97 | 45.40 | 45.46 | 4,382,538 | -0.15(-0.32%) |
Feb 02, 2024 | 46.21 | 46.27 | 45.38 | 45.61 | 5,882,913 | -0.56(-1.22%) |
Feb 01, 2024 | 45.52 | 46.21 | 44.89 | 46.17 | 4,135,385 | +0.56(+1.24%) |
Jan 31, 2024 | 46.22 | 46.28 | 45.48 | 45.61 | 5,746,106 | -0.50(-1.09%) |
Jan 30, 2024 | 45.98 | 46.15 | 45.62 | 46.11 | 2,749,928 | +0.12(+0.26%) |
Jan 29, 2024 | 45.86 | 46.09 | 45.69 | 45.99 | 3,709,337 | +0.23(+0.50%) |
Jan 26, 2024 | 45.96 | 46.11 | 45.67 | 45.76 | 3,407,769 | -0.13(-0.28%) |
Jan 25, 2024 | 45.77 | 45.90 | 45.46 | 45.89 | 3,563,703 | +0.33(+0.72%) |
Jan 24, 2024 | 45.69 | 45.81 | 45.35 | 45.57 | 4,022,145 | -0.15(-0.32%) |
Jan 23, 2024 | 45.41 | 45.82 | 45.37 | 45.71 | 3,126,105 | +0.32(+0.70%) |
Jan 22, 2024 | 45.40 | 45.65 | 45.27 | 45.40 | 4,244,369 | -0.01(-0.02%) |
Jan 19, 2024 | 45.74 | 45.77 | 44.97 | 45.41 | 4,945,211 | -0.21(-0.46%) |
Jan 18, 2024 | 45.60 | 45.76 | 45.05 | 45.62 | 4,263,778 | -0.38(-0.82%) |
Jan 17, 2024 | 45.93 | 46.42 | 45.74 | 45.99 | 4,462,168 | +0.12(+0.26%) |
Jan 16, 2024 | 45.67 | 45.93 | 45.37 | 45.87 | 4,624,182 | +0.38(+0.83%) |
Jan 12, 2024 | 45.40 | 45.51 | 45.22 | 45.50 | 3,018,269 | +0.18(+0.39%) |
Jan 11, 2024 | 45.74 | 45.79 | 45.00 | 45.32 | 3,358,048 | -0.29(-0.63%) |
Jan 10, 2024 | 45.54 | 45.94 | 45.36 | 45.61 | 3,005,729 | -0.10(-0.22%) |
Jan 09, 2024 | 45.48 | 45.74 | 44.94 | 45.70 | 3,396,804 | +0.27(+0.59%) |
Jan 08, 2024 | 45.31 | 45.47 | 45.04 | 45.44 | 3,667,233 | -0.08(-0.17%) |
Jan 05, 2024 | 45.40 | 45.66 | 45.10 | 45.52 | 3,641,542 | +0.15(+0.33%) |
Jan 04, 2024 | 46.04 | 46.14 | 45.28 | 45.37 | 4,639,885 | -0.61(-1.33%) |
Jan 03, 2024 | 46.15 | 46.45 | 45.90 | 45.98 | 4,545,616 | +0.25(+0.54%) |
Jan 02, 2024 | 45.15 | 45.99 | 45.06 | 45.73 | 5,035,459 | +0.55(+1.23%) |
Dec 29, 2023 | 44.75 | 45.19 | 44.61 | 45.18 | 3,464,993 | +0.53(+1.20%) |
Dec 28, 2023 | 44.65 | 44.85 | 44.48 | 44.65 | 2,074,992 | -0.04(-0.09%) |
Dec 27, 2023 | 44.78 | 44.80 | 44.51 | 44.69 | 2,962,298 | -0.01(-0.02%) |
Dec 26, 2023 | 44.53 | 44.87 | 44.39 | 44.70 | 2,884,589 | +0.08(+0.18%) |
Dec 22, 2023 | 44.48 | 44.89 | 44.32 | 44.62 | 2,472,826 | +0.12(+0.27%) |
Dec 21, 2023 | 44.59 | 44.84 | 44.06 | 44.50 | 3,449,485 | +0.02(+0.04%) |
Dec 20, 2023 | 44.36 | 44.76 | 44.00 | 44.48 | 4,593,625 | -0.07(-0.16%) |
Dec 19, 2023 | 44.85 | 44.92 | 44.24 | 44.55 | 5,474,209 | -0.45(-1.01%) |
Dec 18, 2023 | 43.86 | 45.02 | 43.56 | 45.00 | 7,310,206 | +1.40(+3.22%) |
Dec 15, 2023 | 43.13 | 43.95 | 43.04 | 43.60 | 18,943,126 | +0.51(+1.19%) |
Dec 14, 2023 | 44.08 | 44.16 | 43.01 | 43.09 | 8,157,720 | -1.12(-2.53%) |
Dec 13, 2023 | 43.74 | 44.21 | 43.50 | 44.20 | 5,058,785 | +0.46(+1.06%) |
Dec 12, 2023 | 44.65 | 44.65 | 43.59 | 43.74 | 4,287,374 | -0.83(-1.86%) |
Dec 11, 2023 | 44.15 | 44.64 | 43.73 | 44.57 | 4,378,871 | +0.50(+1.14%) |
Dec 08, 2023 | 44.35 | 44.67 | 44.03 | 44.06 | 2,852,833 | -0.22(-0.49%) |
Dec 07, 2023 | 44.14 | 44.44 | 43.86 | 44.28 | 3,439,724 | +0.26(+0.58%) |
Dec 06, 2023 | 43.94 | 44.13 | 43.70 | 44.02 | 4,076,542 | +0.03(+0.07%) |
Dec 05, 2023 | 44.29 | 44.33 | 43.86 | 43.99 | 4,083,370 | -0.16(-0.36%) |
Dec 04, 2023 | 44.03 | 45.02 | 43.95 | 44.15 | 5,138,116 | +0.07(+0.16%) |
Dec 01, 2023 | 43.99 | 44.24 | 43.20 | 44.08 | 6,325,927 | +0.33(+0.75%) |
Nov 30, 2023 | 43.05 | 44.42 | 42.47 | 43.76 | 16,500,577 | +0.62(+1.44%) |
Nov 29, 2023 | 43.36 | 43.43 | 42.95 | 43.13 | 8,427,372 | -0.28(-0.64%) |
Nov 28, 2023 | 43.38 | 43.57 | 43.16 | 43.41 | 5,303,499 | -0.17(-0.39%) |
Nov 27, 2023 | 43.60 | 43.84 | 43.44 | 43.58 | 4,193,775 | -0.09(-0.20%) |
Nov 24, 2023 | 43.48 | 43.74 | 43.19 | 43.67 | 2,442,687 | +0.36(+0.82%) |
Nov 22, 2023 | 42.70 | 43.35 | 42.61 | 43.31 | 5,623,807 | +0.80(+1.88%) |
Nov 21, 2023 | 42.53 | 42.74 | 42.04 | 42.51 | 3,961,968 | +0.09(+0.21%) |
Nov 20, 2023 | 42.01 | 42.61 | 41.82 | 42.42 | 4,616,886 | +0.47(+1.13%) |
Nov 17, 2023 | 42.17 | 42.27 | 41.61 | 41.95 | 10,688,450 | -0.22(-0.52%) |
Nov 16, 2023 | 43.24 | 43.53 | 42.08 | 42.17 | 8,187,115 | -1.83(-4.16%) |
Nov 15, 2023 | 43.89 | 44.32 | 43.83 | 43.99 | 4,535,899 | +0.27(+0.61%) |
Nov 14, 2023 | 43.43 | 44.27 | 43.43 | 43.73 | 4,196,411 | +0.35(+0.80%) |
Nov 13, 2023 | 43.17 | 43.45 | 42.90 | 43.38 | 4,127,851 | +0.28(+0.66%) |
Nov 10, 2023 | 43.18 | 43.27 | 42.71 | 43.10 | 2,949,763 | +0.00(+0.00%) |
Nov 09, 2023 | 43.10 | 43.23 | 42.57 | 43.10 | 3,605,834 | +0.02(+0.05%) |
Nov 08, 2023 | 43.98 | 43.99 | 42.76 | 43.08 | 5,296,384 | -1.22(-2.75%) |
Nov 07, 2023 | 44.28 | 44.57 | 44.09 | 44.29 | 2,333,585 | -0.05(-0.11%) |
Nov 06, 2023 | 44.56 | 44.73 | 44.32 | 44.34 | 3,893,250 | -0.21(-0.46%) |
Nov 03, 2023 | 44.78 | 45.14 | 44.53 | 44.55 | 3,211,563 | -0.03(-0.07%) |
Nov 02, 2023 | 44.37 | 44.82 | 44.13 | 44.58 | 3,134,264 | +0.01(+0.02%) |
Nov 01, 2023 | 44.74 | 44.87 | 44.23 | 44.57 | 3,705,434 | +0.02(+0.04%) |
Oct 31, 2023 | 44.20 | 44.90 | 43.99 | 44.55 | 3,983,477 | +0.41(+0.93%) |
Oct 30, 2023 | 43.60 | 44.33 | 43.60 | 44.14 | 3,271,812 | +0.51(+1.17%) |
Oct 27, 2023 | 43.84 | 44.29 | 43.47 | 43.63 | 3,430,999 | -0.33(-0.76%) |
Oct 26, 2023 | 43.54 | 44.11 | 43.36 | 43.96 | 3,667,131 | +0.47(+1.08%) |
Oct 25, 2023 | 42.86 | 43.62 | 42.81 | 43.49 | 3,012,747 | +0.67(+1.56%) |
Oct 24, 2023 | 42.79 | 43.06 | 42.64 | 42.82 | 3,464,431 | +0.28(+0.67%) |
Oct 23, 2023 | 43.20 | 43.24 | 42.39 | 42.54 | 3,727,613 | -0.80(-1.84%) |
Oct 20, 2023 | 43.81 | 43.88 | 43.33 | 43.33 | 3,583,195 | -0.36(-0.83%) |
Oct 19, 2023 | 43.39 | 44.01 | 43.37 | 43.70 | 4,407,453 | +0.27(+0.61%) |
Oct 18, 2023 | 43.77 | 44.09 | 43.41 | 43.43 | 4,254,680 | -0.26(-0.58%) |
Oct 17, 2023 | 43.41 | 43.86 | 43.37 | 43.69 | 2,972,913 | +0.20(+0.45%) |
Oct 16, 2023 | 43.67 | 43.84 | 43.41 | 43.49 | 3,808,833 | +0.13(+0.29%) |
Oct 13, 2023 | 43.53 | 43.73 | 43.24 | 43.36 | 4,113,872 | -0.10(-0.23%) |
Oct 12, 2023 | 43.39 | 43.73 | 42.79 | 43.46 | 3,917,847 | +0.07(+0.16%) |
Oct 11, 2023 | 44.04 | 44.26 | 42.87 | 43.39 | 5,172,190 | -0.64(-1.45%) |
Oct 10, 2023 | 44.14 | 44.48 | 44.02 | 44.03 | 5,482,104 | +0.22(+0.49%) |
Oct 09, 2023 | 42.66 | 43.83 | 42.66 | 43.81 | 4,806,896 | +1.15(+2.69%) |
Oct 06, 2023 | 43.28 | 43.39 | 41.85 | 42.66 | 6,468,693 | -0.69(-1.59%) |
Oct 05, 2023 | 44.03 | 44.15 | 43.33 | 43.35 | 3,183,868 | -0.78(-1.76%) |
Oct 04, 2023 | 43.70 | 44.24 | 43.48 | 44.13 | 4,344,806 | +0.66(+1.51%) |
Oct 03, 2023 | 43.02 | 43.60 | 42.89 | 43.47 | 3,725,974 | +0.24(+0.55%) |
Oct 02, 2023 | 43.80 | 43.85 | 42.91 | 43.23 | 3,872,829 | -0.71(-1.61%) |
Sep 29, 2023 | 44.28 | 44.46 | 43.73 | 43.94 | 3,494,911 | -0.33(-0.75%) |
Sep 28, 2023 | 43.79 | 44.49 | 43.73 | 44.28 | 3,880,989 | +0.60(+1.37%) |
Sep 27, 2023 | 44.19 | 44.44 | 43.43 | 43.68 | 4,599,370 | -0.66(-1.48%) |
Sep 26, 2023 | 44.79 | 44.91 | 44.31 | 44.33 | 3,071,273 | -0.55(-1.23%) |
Sep 25, 2023 | 44.66 | 44.92 | 44.67 | 44.88 | 2,806,916 | +0.05(+0.11%) |
Sep 22, 2023 | 44.87 | 45.04 | 44.58 | 44.83 | 3,795,172 | -0.05(-0.11%) |
Sep 21, 2023 | 45.28 | 45.31 | 44.70 | 44.88 | 4,887,065 | -0.46(-1.02%) |
Sep 20, 2023 | 45.13 | 45.66 | 44.92 | 45.35 | 3,456,481 | +0.09(+0.20%) |
Sep 19, 2023 | 45.72 | 45.76 | 45.13 | 45.26 | 3,839,599 | -0.44(-0.97%) |
Sep 18, 2023 | 45.50 | 46.00 | 45.26 | 45.70 | 4,776,180 | +0.22(+0.47%) |
Sep 15, 2023 | 45.07 | 45.73 | 44.98 | 45.48 | 22,441,586 | +0.52(+1.16%) |
Sep 14, 2023 | 44.47 | 45.11 | 44.35 | 44.96 | 4,672,049 | +0.67(+1.51%) |
Sep 13, 2023 | 44.97 | 44.97 | 44.08 | 44.29 | 4,940,590 | -0.56(-1.25%) |
Sep 12, 2023 | 44.82 | 45.09 | 44.45 | 44.85 | 4,136,021 | +0.25(+0.55%) |
Sep 11, 2023 | 46.00 | 46.08 | 44.49 | 44.61 | 6,770,421 | -1.48(-3.22%) |
Sep 08, 2023 | 43.83 | 47.37 | 43.42 | 46.09 | 17,054,704 | +1.38(+3.10%) |
Sep 07, 2023 | 44.68 | 44.86 | 44.42 | 44.71 | 6,858,247 | +0.36(+0.82%) |
Sep 06, 2023 | 44.46 | 45.03 | 44.25 | 44.34 | 5,000,776 | +0.14(+0.31%) |
Sep 05, 2023 | 44.97 | 45.01 | 44.17 | 44.21 | 6,345,570 | -0.94(-2.09%) |
Sep 01, 2023 | 45.61 | 45.80 | 45.05 | 45.15 | 3,744,138 | -0.40(-0.88%) |
Aug 31, 2023 | 45.43 | 45.91 | 45.35 | 45.55 | 4,657,680 | -0.13(-0.28%) |
Aug 30, 2023 | 45.88 | 46.08 | 45.64 | 45.68 | 3,333,134 | +0.03(+0.06%) |
Aug 29, 2023 | 45.68 | 45.84 | 45.33 | 45.65 | 4,325,479 | -0.14(-0.30%) |
Aug 28, 2023 | 45.50 | 45.99 | 45.45 | 45.79 | 2,653,158 | +0.09(+0.19%) |
Aug 25, 2023 | 45.92 | 45.92 | 45.27 | 45.70 | 3,626,019 | +0.05(+0.11%) |
Aug 24, 2023 | 46.00 | 46.39 | 45.56 | 45.65 | 4,188,545 | -0.43(-0.94%) |
Aug 23, 2023 | 46.12 | 46.26 | 45.67 | 46.08 | 3,604,485 | -0.08(-0.17%) |
Aug 22, 2023 | 46.52 | 46.52 | 45.86 | 46.16 | 3,787,466 | -0.37(-0.80%) |
Aug 21, 2023 | 46.61 | 46.95 | 46.07 | 46.53 | 3,886,262 | -0.18(-0.38%) |
Aug 18, 2023 | 45.87 | 46.77 | 45.79 | 46.71 | 4,808,820 | +0.81(+1.78%) |
Aug 17, 2023 | 46.25 | 46.30 | 45.70 | 45.90 | 5,232,099 | -0.27(-0.60%) |
Aug 16, 2023 | 47.37 | 47.44 | 46.05 | 46.17 | 5,684,594 | -0.91(-1.94%) |
Aug 15, 2023 | 47.57 | 47.57 | 46.89 | 47.08 | 5,030,715 | -0.60(-1.26%) |
Aug 14, 2023 | 47.94 | 48.02 | 47.34 | 47.68 | 4,761,822 | -0.13(-0.27%) |
Aug 11, 2023 | 48.05 | 48.24 | 47.68 | 47.81 | 3,681,632 | -0.10(-0.20%) |
Aug 10, 2023 | 48.24 | 48.63 | 47.73 | 47.91 | 4,481,091 | -0.18(-0.37%) |
Aug 09, 2023 | 47.67 | 48.29 | 47.61 | 48.08 | 3,583,301 | +0.38(+0.80%) |
Aug 08, 2023 | 48.56 | 48.71 | 47.45 | 47.70 | 4,238,061 | -0.81(-1.67%) |
Aug 07, 2023 | 48.25 | 48.99 | 48.25 | 48.51 | 3,884,969 | +0.21(+0.42%) |
Aug 04, 2023 | 48.32 | 48.58 | 48.17 | 48.31 | 4,821,211 | +0.09(+0.18%) |
Aug 03, 2023 | 47.81 | 48.26 | 47.61 | 48.22 | 3,811,249 | +0.37(+0.78%) |
Aug 02, 2023 | 46.98 | 48.10 | 46.97 | 47.85 | 3,911,272 | +0.47(+0.99%) |
Aug 01, 2023 | 47.51 | 47.78 | 47.02 | 47.38 | 3,525,609 | -0.10(-0.21%) |
Jul 31, 2023 | 47.45 | 47.64 | 47.19 | 47.48 | 3,409,082 | +0.12(+0.25%) |
Jul 28, 2023 | 47.24 | 47.66 | 47.20 | 47.36 | 2,834,664 | +0.41(+0.87%) |
Jul 27, 2023 | 47.59 | 47.95 | 46.82 | 46.95 | 3,206,322 | -0.60(-1.25%) |
Jul 26, 2023 | 47.56 | 47.86 | 47.38 | 47.55 | 3,812,491 | +0.02(+0.04%) |
Jul 25, 2023 | 47.71 | 47.73 | 47.07 | 47.53 | 4,122,289 | -0.05(-0.10%) |
Jul 24, 2023 | 46.99 | 47.80 | 46.86 | 47.58 | 4,422,112 | +0.73(+1.56%) |
Jul 21, 2023 | 46.71 | 47.09 | 46.53 | 46.84 | 2,891,736 | +0.13(+0.27%) |
Jul 20, 2023 | 46.02 | 46.73 | 45.82 | 46.72 | 3,912,149 | +0.86(+1.87%) |
Jul 19, 2023 | 45.28 | 45.88 | 45.18 | 45.86 | 4,965,376 | +0.75(+1.67%) |
Jul 18, 2023 | 45.45 | 45.58 | 44.98 | 45.11 | 3,964,930 | -0.32(-0.71%) |
Jul 17, 2023 | 45.10 | 45.70 | 44.82 | 45.43 | 5,178,236 | +0.10(+0.22%) |
Jul 14, 2023 | 45.90 | 46.05 | 45.20 | 45.33 | 4,892,211 | -0.55(-1.19%) |
Jul 13, 2023 | 46.17 | 46.51 | 45.79 | 45.88 | 4,207,318 | -0.34(-0.74%) |
Jul 12, 2023 | 46.28 | 46.61 | 45.91 | 46.22 | 5,266,676 | -0.21(-0.46%) |
Jul 11, 2023 | 45.87 | 46.50 | 45.82 | 46.43 | 3,806,235 | +0.67(+1.47%) |
Jul 10, 2023 | 46.12 | 46.51 | 45.75 | 45.76 | 4,619,519 | -0.28(-0.61%) |
Jul 07, 2023 | 46.07 | 46.38 | 45.88 | 46.04 | 3,448,952 | -0.12(-0.25%) |
Jul 06, 2023 | 45.94 | 46.47 | 45.80 | 46.16 | 4,237,856 | +0.24(+0.53%) |
Jul 05, 2023 | 46.10 | 46.46 | 45.65 | 45.92 | 4,646,839 | -0.39(-0.84%) |
Jul 03, 2023 | 45.83 | 46.31 | 45.59 | 46.31 | 2,184,665 | +0.43(+0.94%) |
Jun 30, 2023 | 45.25 | 46.01 | 45.23 | 45.88 | 5,393,502 | +0.66(+1.47%) |
Jun 29, 2023 | 46.07 | 46.10 | 45.18 | 45.21 | 4,875,082 | -0.83(-1.80%) |
Jun 28, 2023 | 45.49 | 46.04 | 45.21 | 46.04 | 4,312,013 | +0.39(+0.86%) |
Jun 27, 2023 | 45.47 | 45.92 | 45.40 | 45.65 | 4,040,007 | +0.12(+0.26%) |
Jun 26, 2023 | 45.29 | 45.55 | 44.96 | 45.54 | 3,637,560 | +0.50(+1.11%) |
Jun 23, 2023 | 45.16 | 45.86 | 44.99 | 45.04 | 5,287,198 | +0.07(+0.15%) |
Jun 22, 2023 | 44.49 | 44.98 | 44.23 | 44.97 | 4,159,370 | +0.38(+0.85%) |
Jun 21, 2023 | 44.67 | 45.10 | 44.41 | 44.59 | 5,576,040 | -0.15(-0.33%) |
Jun 20, 2023 | 45.12 | 45.51 | 44.69 | 44.74 | 5,821,919 | -0.33(-0.74%) |
Jun 16, 2023 | 44.84 | 45.23 | 44.41 | 45.07 | 10,837,293 | +0.22(+0.50%) |
Jun 15, 2023 | 43.34 | 44.96 | 42.52 | 44.84 | 18,564,950 | -1.24(-2.69%) |
Jun 14, 2023 | 45.85 | 46.37 | 45.59 | 46.08 | 6,702,301 | +0.34(+0.75%) |
Jun 13, 2023 | 45.41 | 45.85 | 45.17 | 45.74 | 5,263,070 | +0.47(+1.03%) |
Jun 12, 2023 | 45.15 | 45.28 | 44.74 | 45.27 | 4,202,347 | +0.20(+0.45%) |
Jun 09, 2023 | 44.64 | 45.49 | 44.60 | 45.07 | 3,884,930 | +0.40(+0.90%) |
Jun 08, 2023 | 44.29 | 44.78 | 44.21 | 44.67 | 4,291,559 | +0.29(+0.66%) |
Jun 07, 2023 | 44.75 | 44.84 | 44.11 | 44.37 | 8,143,266 | -0.60(-1.32%) |
Jun 06, 2023 | 45.02 | 45.04 | 44.42 | 44.97 | 4,381,384 | -0.08(-0.17%) |
Jun 05, 2023 | 44.91 | 45.34 | 44.83 | 45.05 | 4,751,048 | +0.22(+0.50%) |
Jun 02, 2023 | 43.53 | 44.82 | 43.47 | 44.82 | 6,371,238 | +1.23(+2.82%) |
Jun 01, 2023 | 44.10 | 44.33 | 43.37 | 43.59 | 8,914,910 | -0.65(-1.48%) |
May 31, 2023 | 44.88 | 45.05 | 44.16 | 44.25 | 14,137,872 | -0.61(-1.37%) |
May 30, 2023 | 46.17 | 46.17 | 44.78 | 44.86 | 6,710,927 | -1.32(-2.85%) |
May 26, 2023 | 47.34 | 47.61 | 46.14 | 46.18 | 8,214,269 | -1.55(-3.25%) |
May 25, 2023 | 48.11 | 48.42 | 47.71 | 47.73 | 12,337,659 | -0.64(-1.33%) |
May 24, 2023 | 48.21 | 48.89 | 48.02 | 48.38 | 5,985,545 | +0.45(+0.94%) |
May 23, 2023 | 48.56 | 48.77 | 47.92 | 47.93 | 5,106,323 | -0.86(-1.76%) |
May 22, 2023 | 48.52 | 49.16 | 48.30 | 48.79 | 4,904,769 | +0.33(+0.68%) |
May 19, 2023 | 48.27 | 48.50 | 48.07 | 48.45 | 4,619,400 | +0.30(+0.63%) |
May 18, 2023 | 48.05 | 48.19 | 47.61 | 48.15 | 4,643,058 | +0.08(+0.16%) |
May 17, 2023 | 47.91 | 48.16 | 47.51 | 48.07 | 4,541,012 | +0.31(+0.65%) |
May 16, 2023 | 47.90 | 48.32 | 47.53 | 47.76 | 4,604,993 | -0.14(-0.29%) |
May 15, 2023 | 48.25 | 48.25 | 47.53 | 47.90 | 5,045,087 | -0.11(-0.22%) |
May 12, 2023 | 47.80 | 48.26 | 47.79 | 48.01 | 4,174,395 | +0.27(+0.57%) |
May 11, 2023 | 47.85 | 47.87 | 47.33 | 47.73 | 3,855,832 | +0.04(+0.08%) |
May 10, 2023 | 47.89 | 47.92 | 47.08 | 47.69 | 5,272,728 | -0.04(-0.08%) |
May 09, 2023 | 47.57 | 48.01 | 47.50 | 47.73 | 3,956,948 | +0.01(+0.02%) |
May 08, 2023 | 47.75 | 48.11 | 47.57 | 47.72 | 3,401,827 | -0.08(-0.16%) |
May 05, 2023 | 47.02 | 47.84 | 46.94 | 47.80 | 3,883,151 | +0.92(+1.97%) |
May 04, 2023 | 47.63 | 47.63 | 46.85 | 46.88 | 3,504,217 | -0.64(-1.35%) |
May 03, 2023 | 48.01 | 48.15 | 47.48 | 47.52 | 4,798,814 | -0.49(-1.01%) |
May 02, 2023 | 48.27 | 48.54 | 47.34 | 48.00 | 4,326,627 | +0.16(+0.32%) |
May 01, 2023 | 47.46 | 47.95 | 47.02 | 47.85 | 4,617,769 | +0.63(+1.34%) |
Apr 28, 2023 | 47.00 | 47.55 | 46.95 | 47.22 | 5,121,596 | +0.28(+0.60%) |
Apr 27, 2023 | 46.58 | 46.96 | 46.43 | 46.94 | 2,556,913 | +0.50(+1.09%) |
Apr 26, 2023 | 46.19 | 46.65 | 46.11 | 46.43 | 3,089,928 | -0.15(-0.31%) |
Apr 25, 2023 | 46.78 | 47.17 | 46.54 | 46.58 | 3,966,245 | -0.26(-0.56%) |
Apr 24, 2023 | 46.44 | 46.88 | 46.38 | 46.84 | 4,771,111 | +0.31(+0.67%) |
Apr 21, 2023 | 46.65 | 46.95 | 46.39 | 46.53 | 3,889,275 | +0.12(+0.25%) |
Apr 20, 2023 | 46.15 | 46.43 | 45.86 | 46.41 | 4,034,952 | +0.34(+0.74%) |
Apr 19, 2023 | 46.43 | 46.60 | 45.99 | 46.07 | 4,702,610 | -0.39(-0.84%) |
Apr 18, 2023 | 46.33 | 46.63 | 46.02 | 46.46 | 5,266,438 | +0.04(+0.08%) |
Apr 17, 2023 | 45.54 | 46.43 | 45.44 | 46.42 | 6,027,256 | +1.13(+2.49%) |
Apr 14, 2023 | 45.62 | 46.06 | 45.03 | 45.29 | 4,025,359 | -0.39(-0.85%) |
Apr 13, 2023 | 45.94 | 46.07 | 45.30 | 45.68 | 5,667,934 | -0.26(-0.57%) |
Apr 12, 2023 | 46.23 | 46.52 | 45.65 | 45.95 | 7,430,032 | -0.62(-1.33%) |
Apr 11, 2023 | 47.39 | 47.39 | 46.44 | 46.57 | 6,911,510 | -0.91(-1.92%) |
Apr 10, 2023 | 46.92 | 47.49 | 46.90 | 47.48 | 4,653,736 | +0.37(+0.78%) |
Apr 06, 2023 | 46.64 | 47.16 | 46.53 | 47.11 | 4,525,266 | +0.45(+0.96%) |
Apr 05, 2023 | 48.05 | 48.16 | 46.22 | 46.66 | 7,692,844 | -1.36(-2.83%) |
Apr 04, 2023 | 48.35 | 48.52 | 47.85 | 48.02 | 4,046,104 | -0.47(-0.96%) |
Apr 03, 2023 | 48.13 | 48.54 | 48.02 | 48.49 | 6,301,253 | +0.55(+1.15%) |
Mar 31, 2023 | 47.77 | 48.04 | 47.57 | 47.94 | 4,955,060 | +0.30(+0.63%) |
Mar 30, 2023 | 47.55 | 47.88 | 47.39 | 47.63 | 3,855,858 | +0.02(+0.04%) |
Mar 29, 2023 | 47.59 | 47.71 | 47.31 | 47.62 | 5,318,623 | +0.12(+0.25%) |
Mar 28, 2023 | 47.12 | 47.74 | 47.07 | 47.50 | 4,874,284 | +0.28(+0.60%) |
Mar 27, 2023 | 47.66 | 48.00 | 47.21 | 47.22 | 6,702,879 | -0.41(-0.86%) |
Mar 24, 2023 | 47.30 | 48.00 | 47.21 | 47.63 | 7,034,528 | +0.51(+1.09%) |
Mar 23, 2023 | 46.61 | 47.61 | 46.61 | 47.11 | 8,765,336 | +0.47(+1.00%) |
Mar 22, 2023 | 46.55 | 47.27 | 46.48 | 46.64 | 7,633,548 | +0.27(+0.59%) |
Mar 21, 2023 | 46.12 | 46.46 | 46.07 | 46.37 | 4,696,850 | +0.40(+0.87%) |
Mar 20, 2023 | 46.02 | 46.59 | 45.93 | 45.97 | 5,949,089 | +0.55(+1.22%) |
Mar 17, 2023 | 45.87 | 46.02 | 45.12 | 45.42 | 15,552,148 | -0.34(-0.74%) |
Mar 16, 2023 | 46.90 | 46.99 | 45.59 | 45.76 | 7,407,171 | -1.13(-2.40%) |
Mar 15, 2023 | 45.64 | 46.95 | 45.46 | 46.89 | 7,560,329 | +1.08(+2.35%) |
Mar 14, 2023 | 45.39 | 45.87 | 45.16 | 45.81 | 6,773,812 | +0.32(+0.70%) |
Mar 13, 2023 | 45.67 | 46.67 | 45.22 | 45.49 | 9,156,935 | -0.24(-0.53%) |
Mar 10, 2023 | 45.59 | 45.96 | 45.36 | 45.73 | 7,548,925 | -0.15(-0.32%) |
Mar 09, 2023 | 46.27 | 46.34 | 45.67 | 45.88 | 6,542,264 | -0.19(-0.42%) |
Mar 08, 2023 | 45.39 | 46.18 | 45.34 | 46.07 | 7,574,063 | +0.52(+1.15%) |
Mar 07, 2023 | 45.14 | 45.77 | 44.93 | 45.55 | 8,509,307 | +0.42(+0.93%) |
Mar 06, 2023 | 44.37 | 45.18 | 44.18 | 45.13 | 6,458,016 | +0.49(+1.09%) |
Mar 03, 2023 | 45.34 | 45.40 | 44.22 | 44.64 | 8,487,094 | +0.24(+0.55%) |
Mar 02, 2023 | 43.70 | 45.27 | 42.93 | 44.40 | 13,369,199 | +2.28(+5.42%) |