Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.41 | 45.71 | 44.85 | 45.09 | 6,692,564 | -0.02(-0.04%) |
Jan 30, 2024 | 44.79 | 45.41 | 44.48 | 45.11 | 4,202,701 | +0.31(+0.68%) |
Jan 29, 2024 | 44.83 | 45.20 | 44.40 | 44.80 | 3,385,444 | -0.13(-0.29%) |
Jan 26, 2024 | 44.67 | 45.11 | 44.62 | 44.93 | 4,574,928 | +0.36(+0.82%) |
Jan 25, 2024 | 44.10 | 44.60 | 43.81 | 44.57 | 4,041,534 | +1.03(+2.36%) |
Jan 24, 2024 | 44.50 | 44.65 | 43.43 | 43.54 | 5,772,169 | -0.64(-1.45%) |
Jan 23, 2024 | 44.55 | 44.68 | 43.94 | 44.18 | 5,576,626 | -0.27(-0.60%) |
Jan 22, 2024 | 44.78 | 45.22 | 44.39 | 44.45 | 4,475,769 | -0.25(-0.55%) |
Jan 19, 2024 | 44.93 | 44.94 | 44.31 | 44.69 | 4,292,563 | -0.16(-0.35%) |
Jan 18, 2024 | 45.28 | 45.41 | 44.30 | 44.85 | 5,482,055 | -0.68(-1.49%) |
Jan 17, 2024 | 45.71 | 46.39 | 44.95 | 45.53 | 4,959,877 | -0.58(-1.26%) |
Jan 16, 2024 | 46.45 | 46.67 | 45.86 | 46.11 | 7,012,059 | -0.56(-1.20%) |
Jan 12, 2024 | 46.86 | 47.21 | 46.35 | 46.68 | 4,800,670 | +0.22(+0.47%) |
Jan 11, 2024 | 47.14 | 47.14 | 46.10 | 46.46 | 4,694,139 | -0.81(-1.71%) |
Jan 10, 2024 | 47.58 | 47.64 | 47.22 | 47.27 | 3,268,979 | -0.35(-0.73%) |
Jan 09, 2024 | 47.87 | 48.15 | 47.50 | 47.61 | 4,682,549 | -0.72(-1.49%) |
Jan 08, 2024 | 48.26 | 48.68 | 47.96 | 48.33 | 4,148,118 | -0.03(-0.06%) |
Jan 05, 2024 | 47.41 | 48.40 | 47.09 | 48.36 | 3,791,115 | +0.83(+1.74%) |
Jan 04, 2024 | 47.86 | 47.86 | 47.38 | 47.53 | 3,574,186 | -0.23(-0.47%) |
Jan 03, 2024 | 47.63 | 47.95 | 46.97 | 47.76 | 4,739,793 | -0.08(-0.16%) |
Jan 02, 2024 | 46.18 | 48.39 | 46.11 | 47.84 | 4,984,692 | +1.49(+3.21%) |
Dec 29, 2023 | 46.09 | 46.45 | 45.99 | 46.35 | 3,695,389 | -0.06(-0.13%) |
Dec 28, 2023 | 45.74 | 46.57 | 45.54 | 46.41 | 3,511,588 | +0.54(+1.18%) |
Dec 27, 2023 | 46.30 | 46.38 | 45.66 | 45.87 | 4,291,328 | -0.53(-1.15%) |
Dec 26, 2023 | 46.14 | 46.61 | 45.99 | 46.40 | 3,415,826 | +0.25(+0.53%) |
Dec 22, 2023 | 46.42 | 47.11 | 46.11 | 46.15 | 4,689,225 | +0.05(+0.11%) |
Dec 21, 2023 | 46.66 | 46.75 | 45.70 | 46.10 | 4,897,309 | -0.42(-0.91%) |
Dec 20, 2023 | 47.48 | 47.60 | 46.51 | 46.53 | 7,101,876 | -0.82(-1.73%) |
Dec 19, 2023 | 47.61 | 47.96 | 47.29 | 47.35 | 5,220,225 | -0.17(-0.35%) |
Dec 18, 2023 | 48.05 | 48.29 | 47.43 | 47.51 | 7,631,664 | -0.30(-0.62%) |
Dec 15, 2023 | 48.12 | 48.70 | 47.39 | 47.81 | 8,144,075 | -0.67(-1.38%) |
Dec 14, 2023 | 49.35 | 50.00 | 48.30 | 48.48 | 6,769,863 | -0.31(-0.63%) |
Dec 13, 2023 | 46.90 | 48.87 | 46.51 | 48.79 | 5,618,651 | +1.79(+3.82%) |
Dec 12, 2023 | 47.02 | 47.02 | 46.41 | 46.99 | 6,839,095 | +0.00(+0.00%) |
Dec 11, 2023 | 46.66 | 47.15 | 46.50 | 46.99 | 6,899,293 | +0.16(+0.34%) |
Dec 08, 2023 | 46.72 | 46.94 | 46.53 | 46.83 | 6,599,960 | +0.25(+0.53%) |
Dec 07, 2023 | 46.83 | 46.92 | 46.31 | 46.59 | 5,719,940 | -0.02(-0.04%) |
Dec 06, 2023 | 45.96 | 46.93 | 45.87 | 46.61 | 7,841,032 | +0.93(+2.03%) |
Dec 05, 2023 | 45.57 | 45.84 | 44.72 | 45.68 | 7,474,076 | +0.19(+0.41%) |
Dec 04, 2023 | 45.45 | 46.01 | 45.07 | 45.49 | 6,431,022 | -0.53(-1.16%) |
Dec 01, 2023 | 44.81 | 46.08 | 44.74 | 46.03 | 5,743,909 | +1.31(+2.93%) |
Nov 30, 2023 | 45.44 | 45.61 | 44.59 | 44.71 | 8,937,612 | -0.71(-1.57%) |
Nov 29, 2023 | 45.60 | 46.00 | 45.31 | 45.43 | 4,997,846 | -0.26(-0.57%) |
Nov 28, 2023 | 45.52 | 46.08 | 45.33 | 45.69 | 3,679,574 | +0.09(+0.19%) |
Nov 27, 2023 | 45.54 | 45.80 | 45.13 | 45.60 | 4,545,342 | -0.05(-0.11%) |
Nov 24, 2023 | 45.35 | 45.82 | 45.06 | 45.65 | 1,697,689 | +0.30(+0.66%) |
Nov 22, 2023 | 45.30 | 45.41 | 44.58 | 45.35 | 2,762,259 | +0.22(+0.50%) |
Nov 21, 2023 | 45.22 | 45.40 | 44.81 | 45.13 | 4,120,335 | +0.01(+0.02%) |
Nov 20, 2023 | 45.25 | 45.52 | 44.60 | 45.12 | 4,601,305 | -0.34(-0.75%) |
Nov 17, 2023 | 45.99 | 46.03 | 45.11 | 45.46 | 5,401,772 | -0.11(-0.23%) |
Nov 16, 2023 | 46.17 | 46.50 | 45.36 | 45.56 | 6,915,898 | -0.35(-0.76%) |
Nov 15, 2023 | 45.13 | 46.36 | 44.86 | 45.91 | 7,721,983 | +0.72(+1.59%) |
Nov 14, 2023 | 44.37 | 45.36 | 44.30 | 45.19 | 6,465,807 | +1.91(+4.40%) |
Nov 13, 2023 | 43.70 | 43.74 | 43.02 | 43.29 | 4,850,266 | -0.42(-0.96%) |
Nov 10, 2023 | 43.95 | 44.12 | 43.27 | 43.71 | 4,109,692 | +0.09(+0.20%) |
Nov 09, 2023 | 44.66 | 44.99 | 43.36 | 43.62 | 6,465,846 | -1.04(-2.33%) |
Nov 08, 2023 | 44.07 | 44.73 | 43.75 | 44.66 | 12,627,009 | +0.35(+0.79%) |
Nov 07, 2023 | 44.30 | 44.72 | 44.02 | 44.31 | 9,767,118 | -0.01(-0.02%) |
Nov 06, 2023 | 42.78 | 44.52 | 42.72 | 44.32 | 13,850,872 | +1.92(+4.54%) |
Nov 03, 2023 | 41.40 | 42.81 | 40.01 | 42.39 | 15,256,184 | +2.46(+6.16%) |
Nov 02, 2023 | 39.45 | 40.09 | 39.31 | 39.93 | 8,526,700 | +0.84(+2.14%) |
Nov 01, 2023 | 39.19 | 39.40 | 38.34 | 39.10 | 6,121,165 | -0.10(-0.25%) |
Oct 31, 2023 | 39.02 | 39.23 | 38.44 | 39.20 | 9,254,097 | +0.31(+0.80%) |
Oct 30, 2023 | 39.11 | 39.54 | 38.59 | 38.88 | 5,500,401 | -0.08(-0.20%) |
Oct 27, 2023 | 39.62 | 39.70 | 38.88 | 38.96 | 4,734,990 | -0.87(-2.17%) |
Oct 26, 2023 | 39.33 | 40.21 | 39.33 | 39.83 | 7,060,754 | +0.42(+1.06%) |
Oct 25, 2023 | 38.99 | 39.50 | 38.50 | 39.41 | 6,944,139 | +0.18(+0.47%) |
Oct 24, 2023 | 38.88 | 39.37 | 38.59 | 39.22 | 7,981,478 | +0.80(+2.07%) |
Oct 23, 2023 | 38.33 | 39.06 | 38.09 | 38.43 | 6,587,711 | -0.48(-1.22%) |
Oct 20, 2023 | 39.47 | 39.88 | 38.89 | 38.90 | 5,603,825 | -0.60(-1.53%) |
Oct 19, 2023 | 39.37 | 40.15 | 39.07 | 39.51 | 6,683,339 | -0.12(-0.29%) |
Oct 18, 2023 | 40.61 | 40.81 | 39.53 | 39.62 | 8,214,754 | -1.12(-2.74%) |
Oct 17, 2023 | 40.66 | 41.44 | 40.40 | 40.74 | 4,747,583 | -0.30(-0.73%) |
Oct 16, 2023 | 40.80 | 41.18 | 39.84 | 41.04 | 6,432,802 | +0.33(+0.81%) |
Oct 13, 2023 | 40.54 | 41.24 | 40.44 | 40.71 | 5,693,803 | +0.32(+0.79%) |
Oct 12, 2023 | 41.49 | 41.63 | 40.20 | 40.39 | 4,993,000 | -1.37(-3.28%) |
Oct 11, 2023 | 41.65 | 41.86 | 41.10 | 41.76 | 3,376,696 | +0.36(+0.87%) |
Oct 10, 2023 | 41.13 | 41.65 | 40.79 | 41.40 | 6,574,603 | +0.40(+0.97%) |
Oct 09, 2023 | 40.37 | 41.01 | 40.12 | 41.00 | 5,722,405 | +0.47(+1.15%) |
Oct 06, 2023 | 39.38 | 40.71 | 38.15 | 40.54 | 7,444,218 | +0.70(+1.76%) |
Oct 05, 2023 | 40.64 | 40.68 | 39.16 | 39.84 | 8,863,154 | -0.96(-2.36%) |
Oct 04, 2023 | 41.32 | 41.69 | 40.58 | 40.80 | 6,180,845 | -0.49(-1.18%) |
Oct 03, 2023 | 40.58 | 41.55 | 40.05 | 41.29 | 10,766,319 | +0.16(+0.38%) |
Oct 02, 2023 | 43.26 | 43.31 | 40.71 | 41.13 | 8,940,602 | -2.29(-5.28%) |
Sep 29, 2023 | 43.35 | 43.93 | 42.98 | 43.42 | 6,079,834 | +0.52(+1.20%) |
Sep 28, 2023 | 44.49 | 44.59 | 42.85 | 42.91 | 5,256,998 | -1.28(-2.90%) |
Sep 27, 2023 | 44.72 | 44.76 | 43.62 | 44.19 | 7,753,391 | -0.58(-1.30%) |
Sep 26, 2023 | 46.54 | 46.66 | 44.74 | 44.78 | 7,055,785 | -1.80(-3.86%) |
Sep 25, 2023 | 46.17 | 46.60 | 45.72 | 46.57 | 5,678,087 | +0.16(+0.34%) |
Sep 22, 2023 | 45.93 | 46.48 | 45.93 | 46.42 | 5,796,506 | +0.35(+0.76%) |
Sep 21, 2023 | 46.43 | 46.58 | 45.73 | 46.07 | 4,340,751 | -0.56(-1.21%) |
Sep 20, 2023 | 46.81 | 47.57 | 46.41 | 46.63 | 4,932,894 | +0.12(+0.25%) |
Sep 19, 2023 | 47.24 | 47.34 | 46.49 | 46.52 | 4,305,417 | -0.76(-1.60%) |
Sep 18, 2023 | 47.22 | 47.54 | 46.76 | 47.27 | 4,188,705 | +0.16(+0.33%) |
Sep 15, 2023 | 46.99 | 47.58 | 46.89 | 47.12 | 7,877,263 | -0.04(-0.08%) |
Sep 14, 2023 | 46.90 | 47.18 | 46.60 | 47.16 | 5,883,486 | +0.74(+1.59%) |
Sep 13, 2023 | 46.08 | 46.70 | 45.83 | 46.42 | 4,743,877 | +0.18(+0.38%) |
Sep 12, 2023 | 46.15 | 46.37 | 45.67 | 46.24 | 3,982,911 | +0.26(+0.57%) |
Sep 11, 2023 | 45.51 | 46.06 | 45.44 | 45.98 | 6,521,456 | +0.17(+0.38%) |
Sep 08, 2023 | 44.79 | 45.83 | 44.49 | 45.81 | 6,728,807 | +1.06(+2.37%) |
Sep 07, 2023 | 44.99 | 45.34 | 44.51 | 44.75 | 7,202,502 | +0.08(+0.17%) |
Sep 06, 2023 | 45.33 | 45.45 | 44.56 | 44.67 | 11,022,301 | -0.82(-1.80%) |
Sep 05, 2023 | 46.51 | 46.58 | 45.12 | 45.48 | 6,083,984 | -1.06(-2.28%) |
Sep 01, 2023 | 47.45 | 47.77 | 46.18 | 46.54 | 4,204,849 | -0.64(-1.36%) |
Aug 31, 2023 | 47.81 | 48.19 | 47.18 | 47.19 | 5,384,733 | -0.28(-0.60%) |
Aug 30, 2023 | 47.47 | 47.65 | 47.04 | 47.47 | 3,274,749 | -0.06(-0.12%) |
Aug 29, 2023 | 47.12 | 47.57 | 46.83 | 47.53 | 3,724,408 | +0.60(+1.29%) |
Aug 28, 2023 | 46.71 | 47.00 | 46.39 | 46.92 | 4,497,162 | +0.39(+0.85%) |
Aug 25, 2023 | 46.20 | 46.85 | 46.04 | 46.53 | 3,485,603 | +0.43(+0.94%) |
Aug 24, 2023 | 45.69 | 46.64 | 45.65 | 46.10 | 3,837,721 | +0.26(+0.57%) |
Aug 23, 2023 | 45.94 | 46.12 | 45.47 | 45.84 | 2,773,803 | +0.00(+0.00%) |
Aug 22, 2023 | 46.07 | 46.15 | 45.68 | 45.84 | 2,670,347 | -0.31(-0.67%) |
Aug 21, 2023 | 46.20 | 46.28 | 45.55 | 46.15 | 3,558,094 | -0.30(-0.64%) |
Aug 18, 2023 | 46.03 | 46.62 | 46.00 | 46.44 | 7,239,528 | +0.33(+0.71%) |
Aug 17, 2023 | 45.97 | 46.84 | 45.88 | 46.12 | 2,963,639 | +0.01(+0.02%) |
Aug 16, 2023 | 45.99 | 46.43 | 45.89 | 46.11 | 3,409,195 | +0.27(+0.59%) |
Aug 15, 2023 | 46.54 | 46.55 | 45.78 | 45.84 | 4,266,677 | -1.14(-2.43%) |
Aug 14, 2023 | 47.56 | 47.61 | 46.49 | 46.98 | 3,827,583 | -0.58(-1.21%) |
Aug 11, 2023 | 47.95 | 48.25 | 47.46 | 47.56 | 5,524,977 | -0.28(-0.58%) |
Aug 10, 2023 | 47.85 | 48.22 | 47.50 | 47.83 | 3,829,280 | +0.18(+0.38%) |
Aug 09, 2023 | 47.15 | 48.14 | 47.03 | 47.65 | 4,377,836 | +0.40(+0.85%) |
Aug 08, 2023 | 47.14 | 47.26 | 46.34 | 47.25 | 6,573,414 | +0.12(+0.26%) |
Aug 07, 2023 | 47.27 | 47.66 | 46.96 | 47.13 | 4,880,675 | -0.07(-0.14%) |
Aug 04, 2023 | 48.77 | 48.98 | 46.64 | 47.19 | 6,953,803 | -1.47(-3.02%) |
Aug 03, 2023 | 49.96 | 50.10 | 48.55 | 48.66 | 4,980,795 | -1.53(-3.06%) |
Aug 02, 2023 | 50.11 | 50.69 | 49.94 | 50.19 | 3,805,853 | +0.04(+0.08%) |
Aug 01, 2023 | 51.29 | 51.47 | 50.14 | 50.16 | 4,090,640 | -1.20(-2.33%) |
Jul 31, 2023 | 51.82 | 52.01 | 51.14 | 51.35 | 3,775,135 | +0.05(+0.09%) |
Jul 28, 2023 | 51.72 | 51.91 | 51.07 | 51.31 | 3,056,855 | +0.13(+0.26%) |
Jul 27, 2023 | 51.82 | 52.07 | 50.99 | 51.17 | 3,072,450 | -1.05(-2.00%) |
Jul 26, 2023 | 51.81 | 52.50 | 51.55 | 52.22 | 2,241,836 | +0.32(+0.61%) |
Jul 25, 2023 | 51.88 | 52.10 | 51.59 | 51.90 | 2,569,453 | +0.22(+0.43%) |
Jul 24, 2023 | 51.69 | 52.03 | 51.46 | 51.68 | 2,394,713 | +0.11(+0.20%) |
Jul 21, 2023 | 51.10 | 51.89 | 50.91 | 51.58 | 3,066,264 | +0.64(+1.26%) |
Jul 20, 2023 | 50.01 | 50.99 | 49.49 | 50.93 | 2,994,633 | +1.09(+2.19%) |
Jul 19, 2023 | 49.15 | 50.27 | 48.96 | 49.84 | 3,158,374 | +0.88(+1.80%) |
Jul 18, 2023 | 49.25 | 49.82 | 48.37 | 48.96 | 3,612,148 | -0.25(-0.51%) |
Jul 17, 2023 | 50.47 | 50.48 | 49.19 | 49.21 | 2,892,355 | -1.28(-2.53%) |
Jul 14, 2023 | 50.69 | 50.97 | 50.32 | 50.48 | 3,590,428 | -0.38(-0.75%) |
Jul 13, 2023 | 50.54 | 50.98 | 50.43 | 50.87 | 4,089,291 | +0.34(+0.66%) |
Jul 12, 2023 | 50.16 | 50.81 | 49.92 | 50.53 | 2,774,192 | +0.67(+1.35%) |
Jul 11, 2023 | 49.52 | 49.89 | 48.79 | 49.86 | 3,364,933 | +0.39(+0.79%) |
Jul 10, 2023 | 49.94 | 50.00 | 49.18 | 49.47 | 3,520,006 | -0.63(-1.26%) |
Jul 07, 2023 | 49.76 | 50.64 | 49.67 | 50.10 | 3,351,901 | -0.11(-0.21%) |
Jul 06, 2023 | 50.37 | 50.63 | 49.72 | 50.20 | 3,555,868 | -0.71(-1.39%) |
Jul 05, 2023 | 50.12 | 51.35 | 49.92 | 50.91 | 4,666,952 | +0.46(+0.91%) |
Jul 03, 2023 | 49.45 | 50.46 | 49.31 | 50.45 | 1,776,635 | +0.79(+1.58%) |
Jun 30, 2023 | 49.08 | 50.06 | 48.98 | 49.67 | 6,315,245 | -0.03(-0.06%) |
Jun 29, 2023 | 49.11 | 49.94 | 48.87 | 49.70 | 2,791,602 | +0.15(+0.31%) |
Jun 28, 2023 | 50.39 | 50.47 | 49.34 | 49.54 | 4,135,774 | -0.82(-1.62%) |
Jun 27, 2023 | 50.67 | 50.83 | 50.26 | 50.36 | 3,833,115 | -0.27(-0.53%) |
Jun 26, 2023 | 49.78 | 50.64 | 49.49 | 50.63 | 3,745,813 | +0.93(+1.87%) |
Jun 23, 2023 | 51.07 | 51.07 | 49.54 | 49.70 | 6,574,333 | -1.13(-2.23%) |
Jun 22, 2023 | 51.34 | 51.41 | 50.65 | 50.83 | 3,784,071 | -0.28(-0.54%) |
Jun 21, 2023 | 50.83 | 51.27 | 50.05 | 51.10 | 3,466,620 | +0.11(+0.23%) |
Jun 20, 2023 | 51.14 | 51.68 | 50.63 | 50.99 | 5,164,405 | -0.15(-0.30%) |
Jun 16, 2023 | 51.00 | 51.83 | 50.88 | 51.14 | 10,290,165 | +0.44(+0.87%) |
Jun 15, 2023 | 50.71 | 50.89 | 50.29 | 50.70 | 3,996,558 | +0.30(+0.59%) |
Jun 14, 2023 | 50.53 | 51.17 | 50.24 | 50.41 | 3,450,112 | +0.17(+0.34%) |
Jun 13, 2023 | 50.03 | 50.58 | 49.77 | 50.23 | 3,574,701 | -0.12(-0.23%) |
Jun 12, 2023 | 50.93 | 50.96 | 50.14 | 50.35 | 4,140,225 | -0.57(-1.11%) |
Jun 09, 2023 | 51.19 | 51.46 | 50.86 | 50.91 | 4,138,521 | -0.19(-0.38%) |
Jun 08, 2023 | 50.79 | 51.18 | 50.03 | 51.10 | 6,128,790 | +0.23(+0.45%) |
Jun 07, 2023 | 49.79 | 51.18 | 49.00 | 50.87 | 7,378,476 | +1.37(+2.77%) |
Jun 06, 2023 | 48.75 | 49.56 | 48.47 | 49.50 | 6,066,159 | +1.07(+2.22%) |
Jun 05, 2023 | 48.35 | 49.09 | 48.10 | 48.43 | 4,723,971 | +0.61(+1.28%) |
Jun 02, 2023 | 46.87 | 47.91 | 46.67 | 47.82 | 4,733,490 | +0.81(+1.71%) |
Jun 01, 2023 | 47.54 | 47.72 | 46.49 | 47.01 | 4,610,133 | -0.57(-1.19%) |
May 31, 2023 | 47.11 | 47.81 | 46.74 | 47.58 | 5,148,323 | +0.51(+1.09%) |
May 30, 2023 | 47.27 | 47.50 | 46.82 | 47.07 | 4,365,051 | -0.11(-0.24%) |
May 26, 2023 | 47.59 | 47.69 | 46.90 | 47.18 | 3,966,644 | -0.54(-1.13%) |
May 25, 2023 | 48.43 | 48.43 | 47.09 | 47.72 | 4,591,636 | -0.83(-1.72%) |
May 24, 2023 | 49.48 | 49.81 | 48.54 | 48.55 | 3,220,829 | -0.93(-1.87%) |
May 23, 2023 | 49.21 | 50.08 | 49.16 | 49.48 | 3,262,676 | +0.12(+0.25%) |
May 22, 2023 | 49.47 | 49.64 | 48.91 | 49.36 | 3,996,220 | +0.04(+0.08%) |
May 19, 2023 | 50.17 | 50.39 | 49.31 | 49.32 | 4,477,555 | -0.53(-1.06%) |
May 18, 2023 | 50.01 | 50.06 | 49.22 | 49.85 | 5,164,278 | -0.51(-1.01%) |
May 17, 2023 | 50.10 | 50.67 | 50.03 | 50.36 | 4,288,034 | +0.36(+0.72%) |
May 16, 2023 | 51.82 | 51.82 | 49.99 | 50.00 | 3,451,556 | -1.83(-3.52%) |
May 15, 2023 | 52.43 | 52.43 | 51.41 | 51.83 | 3,108,170 | -0.40(-0.76%) |
May 12, 2023 | 52.82 | 53.05 | 51.96 | 52.22 | 2,615,795 | -0.26(-0.49%) |
May 11, 2023 | 53.36 | 53.39 | 52.16 | 52.48 | 3,571,555 | -0.84(-1.58%) |
May 10, 2023 | 53.87 | 53.96 | 52.87 | 53.32 | 3,941,996 | -0.14(-0.27%) |
May 09, 2023 | 53.42 | 53.89 | 52.82 | 53.46 | 3,645,306 | +0.00(+0.00%) |
May 08, 2023 | 53.49 | 54.19 | 53.12 | 53.46 | 3,978,457 | +0.01(+0.02%) |
May 05, 2023 | 53.40 | 54.13 | 52.39 | 53.45 | 4,374,791 | -0.08(-0.14%) |
May 04, 2023 | 53.07 | 53.77 | 52.53 | 53.53 | 3,882,019 | +0.77(+1.45%) |
May 03, 2023 | 52.94 | 53.70 | 52.64 | 52.76 | 3,679,744 | +0.22(+0.41%) |
May 02, 2023 | 54.03 | 54.15 | 52.17 | 52.55 | 4,269,255 | -1.50(-2.78%) |
May 01, 2023 | 53.90 | 54.55 | 53.76 | 54.05 | 3,909,329 | -0.02(-0.03%) |
Apr 28, 2023 | 54.29 | 54.79 | 53.79 | 54.07 | 3,306,723 | -0.20(-0.37%) |
Apr 27, 2023 | 53.06 | 54.33 | 53.03 | 54.27 | 2,993,257 | +1.16(+2.19%) |
Apr 26, 2023 | 53.84 | 54.11 | 53.06 | 53.10 | 3,361,539 | -1.13(-2.08%) |
Apr 25, 2023 | 54.61 | 54.76 | 54.09 | 54.23 | 3,185,720 | -0.20(-0.37%) |
Apr 24, 2023 | 54.69 | 54.77 | 53.87 | 54.43 | 4,992,985 | -0.18(-0.33%) |
Apr 21, 2023 | 54.58 | 54.78 | 53.90 | 54.61 | 3,407,019 | +0.47(+0.87%) |
Apr 20, 2023 | 54.39 | 54.52 | 53.26 | 54.14 | 6,400,217 | -0.21(-0.38%) |
Apr 19, 2023 | 54.28 | 54.69 | 53.94 | 54.34 | 4,812,868 | +0.07(+0.12%) |
Apr 18, 2023 | 55.49 | 55.49 | 54.17 | 54.28 | 4,352,549 | -1.25(-2.25%) |
Apr 17, 2023 | 55.06 | 55.54 | 54.72 | 55.53 | 4,042,027 | +0.71(+1.29%) |
Apr 14, 2023 | 55.00 | 55.03 | 54.51 | 54.82 | 2,790,856 | -0.41(-0.74%) |
Apr 13, 2023 | 54.58 | 55.41 | 54.02 | 55.22 | 3,061,550 | +0.44(+0.81%) |
Apr 12, 2023 | 55.07 | 55.41 | 54.53 | 54.78 | 2,232,085 | -0.18(-0.33%) |
Apr 11, 2023 | 54.88 | 55.20 | 54.65 | 54.96 | 2,430,177 | +0.11(+0.21%) |
Apr 10, 2023 | 54.42 | 54.95 | 54.05 | 54.85 | 2,897,108 | -0.09(-0.17%) |
Apr 06, 2023 | 54.70 | 55.02 | 54.15 | 54.94 | 3,379,620 | +0.62(+1.13%) |
Apr 05, 2023 | 53.61 | 54.69 | 53.42 | 54.33 | 4,204,988 | +1.04(+1.95%) |
Apr 04, 2023 | 52.76 | 53.38 | 52.39 | 53.28 | 3,150,151 | +0.70(+1.33%) |
Apr 03, 2023 | 52.99 | 53.09 | 52.09 | 52.58 | 3,142,097 | -0.32(-0.61%) |
Mar 31, 2023 | 52.73 | 52.93 | 52.35 | 52.91 | 3,663,557 | +0.21(+0.40%) |
Mar 30, 2023 | 52.91 | 53.08 | 52.48 | 52.70 | 2,984,796 | +0.10(+0.20%) |
Mar 29, 2023 | 52.04 | 52.65 | 52.04 | 52.59 | 3,299,085 | +0.81(+1.57%) |
Mar 28, 2023 | 51.06 | 52.11 | 50.88 | 51.78 | 2,907,064 | +0.56(+1.09%) |
Mar 27, 2023 | 51.26 | 51.64 | 51.06 | 51.22 | 4,183,238 | +0.28(+0.56%) |
Mar 24, 2023 | 49.50 | 50.95 | 49.39 | 50.94 | 3,233,380 | +1.52(+3.08%) |
Mar 23, 2023 | 50.18 | 50.70 | 49.23 | 49.41 | 4,395,148 | -0.94(-1.86%) |
Mar 22, 2023 | 50.98 | 51.53 | 50.35 | 50.35 | 3,949,324 | -0.83(-1.63%) |
Mar 21, 2023 | 52.54 | 52.65 | 50.50 | 51.18 | 5,387,308 | -1.45(-2.75%) |
Mar 20, 2023 | 52.27 | 52.90 | 52.07 | 52.63 | 4,433,443 | +0.21(+0.40%) |
Mar 17, 2023 | 52.82 | 52.93 | 52.00 | 52.42 | 9,925,406 | -0.45(-0.86%) |
Mar 16, 2023 | 52.84 | 53.58 | 52.44 | 52.88 | 4,721,395 | -0.03(-0.05%) |
Mar 15, 2023 | 51.77 | 53.18 | 51.29 | 52.91 | 5,469,335 | +1.14(+2.19%) |
Mar 14, 2023 | 51.84 | 52.25 | 51.07 | 51.77 | 4,206,034 | +0.48(+0.94%) |
Mar 13, 2023 | 50.17 | 52.50 | 50.08 | 51.29 | 5,773,605 | +0.94(+1.86%) |
Mar 10, 2023 | 51.48 | 51.62 | 50.17 | 50.35 | 4,321,113 | -1.00(-1.95%) |
Mar 09, 2023 | 51.99 | 52.49 | 51.26 | 51.35 | 4,471,389 | -0.65(-1.26%) |
Mar 08, 2023 | 51.65 | 52.19 | 51.46 | 52.01 | 3,618,501 | +0.28(+0.55%) |
Mar 07, 2023 | 52.92 | 53.06 | 51.47 | 51.72 | 4,888,536 | -1.24(-2.34%) |
Mar 06, 2023 | 52.86 | 53.17 | 52.70 | 52.96 | 4,947,126 | +0.03(+0.05%) |
Mar 03, 2023 | 52.16 | 52.95 | 51.82 | 52.93 | 6,310,229 | +0.90(+1.73%) |
Mar 02, 2023 | 51.07 | 52.05 | 50.85 | 52.04 | 5,591,357 | +0.87(+1.70%) |
Mar 01, 2023 | 51.73 | 52.34 | 50.82 | 51.17 | 8,141,972 | -0.82(-1.58%) |
Feb 28, 2023 | 52.39 | 52.70 | 51.71 | 51.99 | 6,587,510 | -0.66(-1.26%) |
Feb 27, 2023 | 53.28 | 53.61 | 52.47 | 52.65 | 7,147,707 | -0.63(-1.18%) |
Feb 24, 2023 | 53.31 | 53.45 | 52.57 | 53.28 | 5,259,087 | -0.27(-0.51%) |
Feb 23, 2023 | 53.91 | 54.12 | 53.33 | 53.55 | 4,462,680 | -0.39(-0.73%) |
Feb 22, 2023 | 54.30 | 54.45 | 53.70 | 53.94 | 3,857,515 | -0.36(-0.67%) |
Feb 21, 2023 | 54.62 | 54.87 | 54.06 | 54.31 | 3,924,090 | -0.56(-1.02%) |
Feb 17, 2023 | 54.35 | 55.08 | 53.85 | 54.87 | 4,179,986 | +0.56(+1.03%) |
Feb 16, 2023 | 54.07 | 54.44 | 53.24 | 54.31 | 5,804,031 | -0.14(-0.26%) |
Feb 15, 2023 | 54.06 | 54.62 | 53.95 | 54.45 | 4,558,405 | +0.18(+0.33%) |
Feb 14, 2023 | 54.54 | 54.65 | 53.77 | 54.27 | 5,878,546 | -0.54(-0.99%) |
Feb 13, 2023 | 55.30 | 55.45 | 54.67 | 54.81 | 6,394,115 | -0.84(-1.51%) |
Feb 10, 2023 | 54.28 | 55.87 | 54.04 | 55.65 | 5,373,573 | +1.69(+3.14%) |
Feb 09, 2023 | 55.90 | 56.19 | 53.94 | 53.96 | 8,302,869 | -1.72(-3.09%) |
Feb 08, 2023 | 55.92 | 56.63 | 54.50 | 55.68 | 10,134,863 | -1.90(-3.30%) |
Feb 07, 2023 | 57.32 | 57.78 | 56.85 | 57.58 | 4,752,373 | -0.13(-0.23%) |
Feb 06, 2023 | 56.24 | 57.80 | 56.08 | 57.71 | 4,518,412 | +1.39(+2.47%) |
Feb 03, 2023 | 57.74 | 57.77 | 55.23 | 56.32 | 8,432,952 | -1.64(-2.82%) |
Feb 02, 2023 | 59.18 | 59.39 | 57.90 | 57.95 | 6,924,600 | -1.03(-1.74%) |