Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.80 | 48.09 | 47.74 | 47.98 | 23,147,066 | +0.31(+0.65%) |
Feb 28, 2024 | 47.81 | 48.09 | 47.62 | 47.67 | 14,744,115 | -0.25(-0.52%) |
Feb 27, 2024 | 47.76 | 48.06 | 47.63 | 47.92 | 12,636,127 | -0.09(-0.19%) |
Feb 26, 2024 | 48.45 | 48.50 | 47.97 | 48.01 | 13,122,738 | -0.46(-0.94%) |
Feb 23, 2024 | 48.23 | 48.74 | 48.11 | 48.46 | 13,249,306 | +0.29(+0.60%) |
Feb 22, 2024 | 47.88 | 48.31 | 47.76 | 48.18 | 22,192,918 | +0.09(+0.19%) |
Feb 21, 2024 | 48.06 | 48.13 | 47.51 | 48.09 | 16,111,913 | +0.20(+0.41%) |
Feb 20, 2024 | 47.58 | 48.08 | 47.46 | 47.89 | 26,600,652 | -0.16(-0.33%) |
Feb 16, 2024 | 48.35 | 48.68 | 48.00 | 48.05 | 25,175,370 | -0.61(-1.26%) |
Feb 15, 2024 | 47.87 | 49.28 | 47.80 | 48.66 | 43,226,440 | -1.21(-2.43%) |
Feb 14, 2024 | 49.17 | 49.93 | 49.15 | 49.87 | 31,159,040 | +0.63(+1.29%) |
Feb 13, 2024 | 49.22 | 49.54 | 48.74 | 49.24 | 23,817,622 | -0.35(-0.70%) |
Feb 12, 2024 | 49.62 | 49.79 | 49.12 | 49.58 | 19,197,132 | -0.14(-0.28%) |
Feb 09, 2024 | 49.53 | 49.85 | 49.23 | 49.72 | 24,273,700 | +0.18(+0.36%) |
Feb 08, 2024 | 49.50 | 49.58 | 49.15 | 49.55 | 19,758,420 | +0.18(+0.36%) |
Feb 07, 2024 | 49.89 | 49.94 | 49.06 | 49.37 | 16,929,130 | -0.21(-0.42%) |
Feb 06, 2024 | 49.90 | 50.20 | 49.38 | 49.58 | 19,421,616 | +0.47(+0.95%) |
Feb 05, 2024 | 49.54 | 49.74 | 48.86 | 49.11 | 19,760,626 | -0.66(-1.34%) |
Feb 02, 2024 | 49.73 | 49.97 | 49.21 | 49.77 | 20,700,958 | +0.00(+0.00%) |
Feb 01, 2024 | 49.82 | 50.05 | 49.42 | 49.77 | 20,795,768 | +0.00(+0.00%) |
Jan 31, 2024 | 51.43 | 51.52 | 49.66 | 49.77 | 29,529,338 | -2.04(-3.94%) |
Jan 30, 2024 | 51.88 | 51.99 | 51.57 | 51.82 | 14,432,450 | -0.05(-0.10%) |
Jan 29, 2024 | 51.42 | 51.96 | 51.41 | 51.87 | 13,599,225 | +0.15(+0.29%) |
Jan 26, 2024 | 52.00 | 52.19 | 51.57 | 51.72 | 13,267,837 | -0.19(-0.36%) |
Jan 25, 2024 | 51.33 | 52.13 | 51.33 | 51.91 | 19,073,312 | +1.01(+1.99%) |
Jan 24, 2024 | 51.58 | 51.58 | 50.79 | 50.89 | 19,615,376 | -0.45(-0.87%) |
Jan 23, 2024 | 50.97 | 51.40 | 50.91 | 51.34 | 15,182,537 | +0.19(+0.37%) |
Jan 22, 2024 | 51.13 | 51.36 | 50.99 | 51.15 | 20,464,502 | +0.30(+0.59%) |
Jan 19, 2024 | 50.34 | 50.97 | 50.32 | 50.85 | 23,203,294 | +0.52(+1.02%) |
Jan 18, 2024 | 49.89 | 50.39 | 49.87 | 50.34 | 18,635,090 | +0.45(+0.89%) |
Jan 17, 2024 | 49.83 | 50.02 | 49.51 | 49.89 | 17,511,964 | -0.29(-0.57%) |
Jan 16, 2024 | 49.84 | 50.18 | 49.66 | 50.18 | 17,152,724 | +0.25(+0.50%) |
Jan 12, 2024 | 50.09 | 50.40 | 49.89 | 49.93 | 18,939,186 | -0.10(-0.20%) |
Jan 11, 2024 | 50.04 | 50.09 | 49.63 | 50.03 | 16,591,047 | +0.20(+0.40%) |
Jan 10, 2024 | 49.59 | 49.91 | 49.42 | 49.83 | 15,294,913 | +0.33(+0.66%) |
Jan 09, 2024 | 49.56 | 49.63 | 49.03 | 49.51 | 20,654,808 | -0.55(-1.09%) |
Jan 08, 2024 | 49.35 | 50.09 | 49.29 | 50.05 | 18,183,790 | +0.37(+0.74%) |
Jan 05, 2024 | 49.77 | 49.96 | 49.46 | 49.68 | 14,103,580 | +0.01(+0.02%) |
Jan 04, 2024 | 50.03 | 50.10 | 49.58 | 49.67 | 18,279,772 | -0.43(-0.85%) |
Jan 03, 2024 | 49.76 | 50.27 | 49.54 | 50.10 | 20,468,320 | +0.39(+0.78%) |
Jan 02, 2024 | 49.69 | 50.06 | 49.46 | 49.71 | 20,624,126 | -0.01(-0.02%) |
Dec 29, 2023 | 49.65 | 49.79 | 49.43 | 49.72 | 12,692,953 | +0.04(+0.08%) |
Dec 28, 2023 | 49.78 | 49.83 | 49.63 | 49.68 | 8,686,526 | +0.04(+0.08%) |
Dec 27, 2023 | 49.51 | 49.76 | 49.49 | 49.64 | 10,581,819 | +0.16(+0.32%) |
Dec 26, 2023 | 49.32 | 49.61 | 49.26 | 49.49 | 9,875,948 | +0.19(+0.38%) |
Dec 22, 2023 | 49.05 | 49.60 | 49.05 | 49.30 | 13,110,491 | +0.38(+0.78%) |
Dec 21, 2023 | 49.14 | 49.19 | 48.60 | 48.92 | 19,070,672 | -0.10(-0.20%) |
Dec 20, 2023 | 49.33 | 49.54 | 49.01 | 49.02 | 18,095,846 | -0.37(-0.76%) |
Dec 19, 2023 | 49.58 | 49.66 | 49.05 | 49.39 | 17,305,792 | -0.06(-0.12%) |
Dec 18, 2023 | 49.13 | 49.50 | 48.62 | 49.45 | 20,778,438 | +0.36(+0.74%) |
Dec 15, 2023 | 48.71 | 49.14 | 48.65 | 49.08 | 59,864,068 | +0.42(+0.87%) |
Dec 14, 2023 | 49.21 | 49.22 | 48.40 | 48.66 | 28,870,626 | -0.25(-0.50%) |
Dec 13, 2023 | 48.46 | 48.92 | 48.04 | 48.91 | 18,290,026 | +0.35(+0.73%) |
Dec 12, 2023 | 48.80 | 48.80 | 48.33 | 48.55 | 19,012,714 | -0.06(-0.12%) |
Dec 11, 2023 | 48.17 | 48.66 | 48.08 | 48.61 | 26,019,980 | +0.99(+2.09%) |
Dec 08, 2023 | 47.52 | 47.82 | 47.45 | 47.62 | 16,296,824 | +0.12(+0.25%) |
Dec 07, 2023 | 47.15 | 47.60 | 47.05 | 47.50 | 20,804,840 | +0.55(+1.17%) |
Dec 06, 2023 | 47.31 | 47.45 | 46.90 | 46.95 | 19,846,368 | -0.23(-0.48%) |
Dec 05, 2023 | 46.99 | 47.20 | 46.84 | 47.17 | 21,319,418 | -0.12(-0.25%) |
Dec 04, 2023 | 47.30 | 47.42 | 47.03 | 47.29 | 18,097,568 | -0.41(-0.87%) |
Dec 01, 2023 | 47.52 | 48.01 | 47.26 | 47.71 | 19,044,898 | +0.09(+0.19%) |
Nov 30, 2023 | 47.43 | 47.74 | 47.18 | 47.62 | 37,751,676 | +0.32(+0.69%) |
Nov 29, 2023 | 47.35 | 47.68 | 47.27 | 47.29 | 16,987,210 | +0.20(+0.42%) |
Nov 28, 2023 | 47.19 | 47.43 | 47.06 | 47.10 | 16,617,196 | -0.08(-0.17%) |
Nov 27, 2023 | 47.57 | 47.61 | 47.15 | 47.17 | 17,929,474 | -0.42(-0.89%) |
Nov 24, 2023 | 47.33 | 47.64 | 47.29 | 47.60 | 8,341,011 | +0.28(+0.58%) |
Nov 22, 2023 | 47.32 | 47.59 | 47.19 | 47.32 | 17,588,578 | +0.28(+0.59%) |
Nov 21, 2023 | 47.51 | 47.59 | 46.91 | 47.05 | 21,836,126 | -0.46(-0.97%) |
Nov 20, 2023 | 46.81 | 47.61 | 46.80 | 47.51 | 27,860,150 | +0.51(+1.08%) |
Nov 17, 2023 | 47.29 | 47.60 | 46.98 | 47.00 | 33,174,250 | -0.28(-0.59%) |
Nov 16, 2023 | 46.66 | 47.30 | 45.47 | 47.28 | 80,289,600 | -5.16(-9.83%) |
Nov 15, 2023 | 52.43 | 52.59 | 52.20 | 52.44 | 32,120,716 | +0.11(+0.21%) |
Nov 14, 2023 | 51.64 | 52.53 | 51.64 | 52.33 | 18,615,670 | +0.93(+1.80%) |
Nov 13, 2023 | 51.65 | 51.81 | 51.27 | 51.41 | 15,169,689 | -0.35(-0.68%) |
Nov 10, 2023 | 51.43 | 51.80 | 51.11 | 51.76 | 18,667,734 | +0.58(+1.13%) |
Nov 09, 2023 | 51.30 | 51.74 | 50.93 | 51.18 | 21,372,642 | -0.98(-1.89%) |
Nov 08, 2023 | 52.55 | 52.66 | 51.94 | 52.16 | 13,851,856 | -0.13(-0.24%) |
Nov 07, 2023 | 52.50 | 52.60 | 52.14 | 52.29 | 15,395,116 | -0.16(-0.30%) |
Nov 06, 2023 | 52.14 | 52.46 | 52.04 | 52.45 | 15,675,771 | +0.28(+0.53%) |
Nov 03, 2023 | 52.42 | 52.61 | 51.80 | 52.17 | 17,927,720 | +0.26(+0.49%) |
Nov 02, 2023 | 51.50 | 51.97 | 51.36 | 51.92 | 17,736,056 | +0.55(+1.07%) |
Nov 01, 2023 | 51.22 | 51.46 | 50.98 | 51.37 | 14,529,435 | +0.06(+0.12%) |
Oct 31, 2023 | 50.93 | 51.35 | 50.87 | 51.31 | 13,725,638 | +0.55(+1.09%) |
Oct 30, 2023 | 50.54 | 50.83 | 50.28 | 50.76 | 13,535,706 | +0.01(+0.02%) |
Oct 27, 2023 | 50.83 | 51.33 | 50.59 | 50.75 | 13,547,477 | +0.19(+0.37%) |
Oct 26, 2023 | 51.05 | 51.31 | 50.50 | 50.56 | 17,870,782 | -1.01(-1.97%) |
Oct 25, 2023 | 52.27 | 52.53 | 51.50 | 51.57 | 14,614,072 | -0.60(-1.15%) |
Oct 24, 2023 | 51.44 | 52.21 | 51.23 | 52.17 | 15,062,302 | +0.80(+1.55%) |
Oct 23, 2023 | 51.99 | 52.02 | 51.34 | 51.38 | 18,471,202 | -0.72(-1.38%) |
Oct 20, 2023 | 52.55 | 52.75 | 51.97 | 52.10 | 24,271,322 | -0.38(-0.73%) |
Oct 19, 2023 | 52.91 | 53.08 | 52.36 | 52.48 | 16,583,271 | -0.44(-0.84%) |
Oct 18, 2023 | 52.94 | 53.33 | 52.76 | 52.92 | 13,295,230 | -0.17(-0.32%) |
Oct 17, 2023 | 52.94 | 53.13 | 52.33 | 53.09 | 17,379,076 | -0.22(-0.41%) |
Oct 16, 2023 | 53.22 | 53.72 | 53.19 | 53.31 | 11,922,931 | +0.38(+0.73%) |
Oct 13, 2023 | 53.03 | 53.27 | 52.60 | 52.92 | 14,644,697 | -0.08(-0.15%) |
Oct 12, 2023 | 53.17 | 53.37 | 52.67 | 53.00 | 12,035,117 | +0.19(+0.35%) |
Oct 11, 2023 | 53.08 | 53.27 | 52.50 | 52.81 | 12,860,045 | -0.21(-0.39%) |
Oct 10, 2023 | 53.11 | 53.24 | 52.80 | 53.02 | 13,315,231 | -0.05(-0.09%) |
Oct 09, 2023 | 52.51 | 53.11 | 52.41 | 53.07 | 10,326,234 | +0.46(+0.88%) |
Oct 06, 2023 | 52.15 | 52.90 | 51.91 | 52.61 | 15,916,457 | +0.37(+0.72%) |
Oct 05, 2023 | 52.56 | 52.60 | 51.75 | 52.23 | 15,168,598 | -0.37(-0.71%) |
Oct 04, 2023 | 52.81 | 53.00 | 52.38 | 52.61 | 17,281,176 | -0.20(-0.37%) |
Oct 03, 2023 | 53.01 | 53.04 | 52.51 | 52.80 | 15,951,267 | -0.34(-0.65%) |
Oct 02, 2023 | 52.61 | 53.16 | 52.58 | 53.15 | 14,259,989 | +0.62(+1.17%) |
Sep 29, 2023 | 52.92 | 52.96 | 52.28 | 52.53 | 14,326,418 | -0.12(-0.22%) |
Sep 28, 2023 | 52.15 | 52.95 | 52.13 | 52.65 | 17,615,094 | +0.67(+1.30%) |
Sep 27, 2023 | 51.68 | 52.15 | 51.33 | 51.98 | 16,215,907 | +0.47(+0.91%) |
Sep 26, 2023 | 51.97 | 52.08 | 51.38 | 51.51 | 15,983,040 | -0.75(-1.44%) |
Sep 25, 2023 | 52.24 | 52.28 | 52.03 | 52.26 | 14,556,562 | -0.09(-0.17%) |
Sep 22, 2023 | 52.18 | 52.60 | 51.99 | 52.35 | 18,287,518 | +0.22(+0.43%) |
Sep 21, 2023 | 52.19 | 52.87 | 51.64 | 52.12 | 38,313,620 | -2.11(-3.89%) |
Sep 20, 2023 | 54.67 | 54.77 | 54.17 | 54.23 | 12,507,085 | -0.33(-0.61%) |
Sep 19, 2023 | 54.90 | 54.93 | 54.19 | 54.57 | 10,999,559 | -0.26(-0.48%) |
Sep 18, 2023 | 54.73 | 54.99 | 54.56 | 54.83 | 12,099,852 | +0.07(+0.12%) |
Sep 15, 2023 | 55.02 | 55.10 | 54.27 | 54.76 | 45,057,356 | -0.32(-0.59%) |
Sep 14, 2023 | 55.13 | 55.18 | 54.80 | 55.08 | 16,128,096 | +0.10(+0.18%) |
Sep 13, 2023 | 55.03 | 55.24 | 54.80 | 54.99 | 13,397,093 | -0.12(-0.21%) |
Sep 12, 2023 | 55.36 | 55.56 | 55.05 | 55.10 | 14,241,075 | -0.44(-0.79%) |
Sep 11, 2023 | 55.43 | 55.67 | 55.15 | 55.54 | 16,212,444 | +0.17(+0.30%) |
Sep 08, 2023 | 55.46 | 55.77 | 55.27 | 55.38 | 14,319,904 | -0.12(-0.21%) |
Sep 07, 2023 | 55.67 | 55.79 | 55.37 | 55.49 | 15,106,785 | -0.36(-0.65%) |
Sep 06, 2023 | 55.80 | 56.16 | 55.77 | 55.86 | 11,644,862 | -0.10(-0.17%) |
Sep 05, 2023 | 56.50 | 56.50 | 55.92 | 55.95 | 14,209,058 | -0.57(-1.00%) |
Sep 01, 2023 | 56.08 | 56.86 | 56.08 | 56.52 | 14,409,231 | +0.48(+0.85%) |
Aug 31, 2023 | 55.80 | 56.22 | 55.65 | 56.04 | 23,147,636 | +0.53(+0.95%) |
Aug 30, 2023 | 55.34 | 55.61 | 55.24 | 55.51 | 12,428,883 | +0.24(+0.44%) |
Aug 29, 2023 | 55.06 | 55.50 | 54.83 | 55.27 | 18,275,372 | +0.35(+0.64%) |
Aug 28, 2023 | 54.61 | 55.00 | 54.41 | 54.92 | 15,543,763 | +0.49(+0.90%) |
Aug 25, 2023 | 53.99 | 54.60 | 53.99 | 54.43 | 16,175,829 | +0.45(+0.83%) |
Aug 24, 2023 | 55.03 | 55.19 | 53.95 | 53.98 | 17,996,758 | -0.72(-1.32%) |
Aug 23, 2023 | 54.34 | 54.92 | 54.14 | 54.70 | 18,674,950 | +0.51(+0.94%) |
Aug 22, 2023 | 54.21 | 54.55 | 54.02 | 54.19 | 16,030,758 | +0.02(+0.04%) |
Aug 21, 2023 | 53.94 | 54.52 | 53.89 | 54.17 | 18,709,750 | +0.39(+0.73%) |
Aug 18, 2023 | 53.38 | 54.19 | 53.37 | 53.78 | 29,513,246 | +0.30(+0.57%) |
Aug 17, 2023 | 53.20 | 54.56 | 53.13 | 53.48 | 46,334,120 | +1.73(+3.34%) |
Aug 16, 2023 | 51.98 | 52.30 | 51.66 | 51.75 | 27,038,010 | -0.38(-0.73%) |
Aug 15, 2023 | 52.40 | 52.50 | 51.97 | 52.13 | 20,639,974 | -0.52(-0.98%) |
Aug 14, 2023 | 52.57 | 52.89 | 52.49 | 52.65 | 21,189,122 | +0.09(+0.17%) |
Aug 11, 2023 | 52.13 | 52.71 | 51.97 | 52.56 | 14,679,459 | +0.41(+0.79%) |
Aug 10, 2023 | 52.19 | 52.90 | 51.96 | 52.15 | 16,710,334 | +0.37(+0.72%) |
Aug 09, 2023 | 51.69 | 52.23 | 51.46 | 51.78 | 19,202,346 | -0.07(-0.13%) |
Aug 08, 2023 | 51.46 | 51.92 | 51.16 | 51.85 | 12,504,804 | +0.05(+0.09%) |
Aug 07, 2023 | 51.76 | 51.85 | 51.48 | 51.80 | 11,591,999 | +0.37(+0.72%) |
Aug 04, 2023 | 51.67 | 52.10 | 51.34 | 51.43 | 12,553,407 | -0.51(-0.98%) |
Aug 03, 2023 | 51.29 | 52.05 | 51.05 | 51.94 | 15,547,861 | +0.56(+1.08%) |
Aug 02, 2023 | 51.18 | 51.90 | 51.13 | 51.38 | 18,107,190 | -0.08(-0.15%) |
Aug 01, 2023 | 51.37 | 51.58 | 51.11 | 51.46 | 15,644,293 | +0.61(+1.19%) |
Jul 31, 2023 | 50.66 | 50.99 | 50.56 | 50.85 | 14,526,373 | -0.05(-0.10%) |
Jul 28, 2023 | 50.87 | 51.22 | 50.59 | 50.90 | 28,135,078 | -0.89(-1.72%) |
Jul 27, 2023 | 52.38 | 52.66 | 51.65 | 51.79 | 16,160,269 | -0.21(-0.41%) |
Jul 26, 2023 | 52.32 | 52.43 | 51.75 | 52.01 | 13,879,853 | -0.37(-0.71%) |
Jul 25, 2023 | 51.98 | 52.53 | 51.90 | 52.38 | 16,533,688 | +0.48(+0.92%) |
Jul 24, 2023 | 51.49 | 52.09 | 51.47 | 51.90 | 18,823,710 | +0.47(+0.91%) |
Jul 21, 2023 | 51.54 | 51.79 | 51.33 | 51.43 | 53,632,444 | +0.25(+0.50%) |
Jul 20, 2023 | 50.87 | 51.66 | 50.73 | 51.17 | 23,315,792 | -0.06(-0.11%) |
Jul 19, 2023 | 51.02 | 51.24 | 50.52 | 51.23 | 22,248,228 | +1.16(+2.32%) |
Jul 18, 2023 | 49.82 | 50.20 | 49.69 | 50.07 | 16,817,592 | +0.42(+0.85%) |
Jul 17, 2023 | 49.05 | 49.79 | 49.01 | 49.65 | 16,517,804 | +0.42(+0.85%) |
Jul 14, 2023 | 49.27 | 49.81 | 48.91 | 49.23 | 20,023,542 | -1.12(-2.23%) |
Jul 13, 2023 | 49.53 | 50.44 | 49.49 | 50.35 | 18,281,462 | +0.77(+1.56%) |
Jul 12, 2023 | 50.38 | 50.74 | 49.38 | 49.58 | 26,958,126 | -1.35(-2.65%) |
Jul 11, 2023 | 50.39 | 50.96 | 50.36 | 50.93 | 15,353,059 | +0.70(+1.40%) |
Jul 10, 2023 | 49.90 | 50.32 | 49.86 | 50.23 | 19,491,226 | +0.40(+0.80%) |
Jul 07, 2023 | 49.84 | 50.47 | 49.58 | 49.83 | 15,944,228 | -0.12(-0.23%) |
Jul 06, 2023 | 49.89 | 50.02 | 49.49 | 49.94 | 14,256,969 | -0.39(-0.78%) |
Jul 05, 2023 | 49.81 | 50.39 | 49.76 | 50.33 | 15,299,988 | +0.08(+0.16%) |
Jul 03, 2023 | 49.81 | 50.27 | 49.78 | 50.26 | 7,566,595 | +0.08(+0.15%) |
Jun 30, 2023 | 50.31 | 50.68 | 49.97 | 50.18 | 18,793,298 | +0.51(+1.03%) |
Jun 29, 2023 | 49.33 | 49.72 | 49.29 | 49.66 | 14,688,727 | +0.33(+0.67%) |
Jun 28, 2023 | 49.25 | 49.48 | 48.92 | 49.34 | 11,740,600 | +0.01(+0.02%) |
Jun 27, 2023 | 48.79 | 49.50 | 48.73 | 49.33 | 13,383,821 | +0.63(+1.29%) |
Jun 26, 2023 | 48.79 | 49.27 | 48.67 | 48.70 | 13,436,281 | -0.12(-0.24%) |
Jun 23, 2023 | 49.11 | 49.19 | 48.58 | 48.81 | 17,061,130 | -0.77(-1.55%) |
Jun 22, 2023 | 49.12 | 49.60 | 48.91 | 49.58 | 15,461,213 | +0.26(+0.53%) |
Jun 21, 2023 | 49.83 | 49.85 | 49.29 | 49.32 | 17,466,518 | -0.68(-1.36%) |
Jun 20, 2023 | 50.37 | 50.51 | 49.92 | 49.99 | 20,766,630 | -0.50(-1.00%) |
Jun 16, 2023 | 50.62 | 50.82 | 50.36 | 50.50 | 38,289,848 | +0.15(+0.29%) |
Jun 15, 2023 | 49.36 | 50.50 | 50.35 | 23,196,354 | +5.41(+12.04%) | |
May 08, 2023 | 45.04 | 45.12 | 44.70 | 44.94 | 12,372,840 | +0.09(+0.19%) |
May 05, 2023 | 44.73 | 44.96 | 44.53 | 44.85 | 14,762,865 | +0.53(+1.20%) |
May 04, 2023 | 44.39 | 44.54 | 44.18 | 44.32 | 18,322,668 | -0.25(-0.57%) |
May 03, 2023 | 45.02 | 45.15 | 44.48 | 44.57 | 21,410,676 | -0.39(-0.86%) |
May 02, 2023 | 45.48 | 45.66 | 44.67 | 44.96 | 20,799,776 | -0.95(-2.07%) |
May 01, 2023 | 45.78 | 46.09 | 45.70 | 45.91 | 13,530,405 | +0.09(+0.19%) |
Apr 28, 2023 | 45.28 | 45.83 | 45.20 | 45.82 | 20,276,798 | +0.67(+1.48%) |
Apr 27, 2023 | 45.37 | 45.39 | 44.58 | 45.16 | 23,552,248 | +0.02(+0.04%) |
Apr 26, 2023 | 45.35 | 45.44 | 45.02 | 45.14 | 23,652,142 | -0.53(-1.17%) |
Apr 25, 2023 | 45.94 | 46.00 | 45.39 | 45.67 | 20,907,792 | -0.29(-0.63%) |
Apr 24, 2023 | 45.63 | 46.02 | 45.58 | 45.96 | 17,899,464 | +0.35(+0.77%) |
Apr 21, 2023 | 45.16 | 45.69 | 44.84 | 45.61 | 21,510,064 | +0.44(+0.97%) |
Apr 20, 2023 | 46.17 | 46.21 | 44.96 | 45.17 | 41,004,748 | -1.42(-3.04%) |
Apr 19, 2023 | 47.74 | 47.78 | 46.54 | 46.59 | 31,411,206 | -2.20(-4.51%) |
Apr 18, 2023 | 48.86 | 49.16 | 48.56 | 48.79 | 15,826,359 | +0.03(+0.06%) |
Apr 17, 2023 | 49.03 | 49.15 | 48.54 | 48.76 | 12,416,874 | -0.25(-0.51%) |
Apr 14, 2023 | 49.00 | 49.32 | 48.69 | 49.02 | 12,744,662 | -0.25(-0.51%) |
Apr 13, 2023 | 48.70 | 49.30 | 48.58 | 49.27 | 15,932,474 | +0.67(+1.38%) |
Apr 12, 2023 | 49.29 | 49.41 | 48.54 | 48.60 | 16,601,310 | -0.49(-1.01%) |
Apr 11, 2023 | 49.58 | 49.75 | 49.00 | 49.09 | 16,477,447 | -0.69(-1.38%) |
Apr 10, 2023 | 49.57 | 49.85 | 49.34 | 49.78 | 10,494,277 | +0.06(+0.12%) |
Apr 06, 2023 | 49.38 | 50.01 | 49.19 | 49.72 | 15,207,959 | -0.53(-1.06%) |
Apr 05, 2023 | 50.50 | 50.71 | 50.12 | 50.26 | 14,223,842 | +0.01(+0.02%) |
Apr 04, 2023 | 50.46 | 50.55 | 49.88 | 50.25 | 14,022,375 | -0.11(-0.21%) |
Apr 03, 2023 | 50.11 | 50.59 | 50.05 | 50.35 | 17,540,640 | +0.03(+0.07%) |
Mar 31, 2023 | 49.52 | 50.39 | 49.47 | 50.32 | 21,388,844 | +0.81(+1.64%) |
Mar 30, 2023 | 49.65 | 49.75 | 49.21 | 49.51 | 12,210,922 | +0.25(+0.51%) |
Mar 29, 2023 | 48.83 | 49.35 | 48.75 | 49.26 | 19,180,812 | +0.75(+1.55%) |
Mar 28, 2023 | 48.44 | 48.70 | 48.39 | 48.51 | 11,556,187 | -0.15(-0.32%) |
Mar 27, 2023 | 48.80 | 49.04 | 48.59 | 48.66 | 16,476,570 | +0.04(+0.08%) |
Mar 24, 2023 | 48.03 | 48.66 | 47.64 | 48.62 | 20,194,804 | +0.75(+1.57%) |
Mar 23, 2023 | 47.71 | 48.37 | 47.56 | 47.87 | 18,465,920 | +0.26(+0.55%) |
Mar 22, 2023 | 48.84 | 48.85 | 47.57 | 47.61 | 22,229,930 | -1.16(-2.39%) |
Mar 21, 2023 | 49.29 | 49.41 | 48.45 | 48.77 | 24,240,068 | -0.26(-0.53%) |
Mar 20, 2023 | 48.34 | 49.13 | 48.14 | 49.03 | 25,177,846 | +0.72(+1.49%) |
Mar 17, 2023 | 48.38 | 48.66 | 47.87 | 48.31 | 49,493,988 | +0.07(+0.14%) |
Mar 16, 2023 | 46.86 | 48.41 | 46.70 | 48.25 | 22,258,946 | +1.02(+2.16%) |
Mar 15, 2023 | 46.56 | 47.27 | 46.56 | 47.22 | 18,029,348 | +0.01(+0.02%) |
Mar 14, 2023 | 46.86 | 47.41 | 46.69 | 47.22 | 18,358,050 | +0.62(+1.32%) |
Mar 13, 2023 | 46.71 | 47.05 | 46.32 | 46.60 | 21,128,618 | -0.14(-0.31%) |
Mar 10, 2023 | 47.06 | 47.33 | 46.49 | 46.74 | 16,973,092 | -0.24(-0.51%) |
Mar 09, 2023 | 47.46 | 47.83 | 46.88 | 46.98 | 12,979,601 | -0.29(-0.61%) |
Mar 08, 2023 | 47.19 | 47.43 | 46.92 | 47.27 | 12,521,625 | +0.19(+0.41%) |
Mar 07, 2023 | 47.72 | 47.89 | 46.81 | 47.08 | 18,186,622 | -0.49(-1.03%) |
Mar 06, 2023 | 47.61 | 47.95 | 47.40 | 47.57 | 14,415,888 | +0.13(+0.28%) |
Mar 03, 2023 | 47.16 | 47.51 | 46.99 | 47.44 | 16,590,436 | +0.72(+1.55%) |
Mar 02, 2023 | 46.51 | 46.81 | 46.32 | 46.71 | 19,023,596 | +0.18(+0.39%) |