Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.37 | 42.68 | 40.88 | 41.08 | 4,750,169 | -2.49(-5.72%) |
Jan 30, 2024 | 43.89 | 44.15 | 43.52 | 43.57 | 1,957,148 | -0.48(-1.09%) |
Jan 29, 2024 | 43.11 | 44.11 | 42.92 | 44.05 | 2,092,496 | +0.89(+2.07%) |
Jan 26, 2024 | 43.63 | 43.98 | 43.10 | 43.16 | 1,534,856 | -0.26(-0.61%) |
Jan 25, 2024 | 43.92 | 44.44 | 42.78 | 43.43 | 2,404,950 | +0.15(+0.34%) |
Jan 24, 2024 | 42.69 | 44.05 | 42.40 | 43.28 | 3,549,426 | +1.34(+3.20%) |
Jan 23, 2024 | 42.66 | 43.29 | 41.15 | 41.93 | 4,471,971 | -0.53(-1.25%) |
Jan 22, 2024 | 41.21 | 43.15 | 40.24 | 42.46 | 6,933,859 | +1.66(+4.06%) |
Jan 19, 2024 | 39.84 | 40.89 | 39.38 | 40.81 | 2,355,252 | +1.08(+2.71%) |
Jan 18, 2024 | 40.48 | 40.51 | 39.00 | 39.73 | 2,449,792 | -0.41(-1.03%) |
Jan 17, 2024 | 39.47 | 40.30 | 39.27 | 40.14 | 1,996,219 | -0.22(-0.53%) |
Jan 16, 2024 | 40.66 | 40.76 | 39.97 | 40.36 | 2,520,888 | -0.93(-2.26%) |
Jan 12, 2024 | 42.73 | 42.81 | 40.98 | 41.29 | 1,747,708 | -1.21(-2.84%) |
Jan 11, 2024 | 42.58 | 42.65 | 41.47 | 42.49 | 2,019,475 | -0.58(-1.34%) |
Jan 10, 2024 | 43.05 | 43.26 | 42.49 | 43.07 | 1,483,575 | -0.11(-0.25%) |
Jan 09, 2024 | 42.98 | 43.72 | 42.53 | 43.18 | 1,415,364 | -0.49(-1.12%) |
Jan 08, 2024 | 42.92 | 43.72 | 42.55 | 43.67 | 1,840,926 | +0.48(+1.11%) |
Jan 05, 2024 | 41.10 | 43.28 | 40.95 | 43.19 | 2,603,199 | +1.38(+3.31%) |
Jan 04, 2024 | 41.19 | 42.20 | 40.98 | 41.81 | 1,988,736 | +0.63(+1.52%) |
Jan 03, 2024 | 42.42 | 42.59 | 41.04 | 41.18 | 3,108,589 | -2.10(-4.85%) |
Jan 02, 2024 | 42.65 | 43.67 | 42.16 | 43.28 | 2,299,851 | +0.26(+0.62%) |
Dec 29, 2023 | 43.78 | 43.78 | 42.87 | 43.01 | 1,449,410 | -0.77(-1.77%) |
Dec 28, 2023 | 43.20 | 43.83 | 43.14 | 43.79 | 1,148,302 | +0.15(+0.34%) |
Dec 27, 2023 | 44.08 | 44.08 | 43.43 | 43.64 | 1,371,391 | -0.36(-0.82%) |
Dec 26, 2023 | 43.24 | 44.22 | 42.87 | 44.00 | 1,154,190 | +0.86(+2.00%) |
Dec 22, 2023 | 43.42 | 43.91 | 42.67 | 43.14 | 1,565,083 | +0.37(+0.87%) |
Dec 21, 2023 | 42.50 | 42.96 | 42.07 | 42.77 | 1,762,849 | +1.06(+2.54%) |
Dec 20, 2023 | 42.85 | 43.31 | 41.48 | 41.71 | 2,101,884 | -1.36(-3.16%) |
Dec 19, 2023 | 42.37 | 43.23 | 41.97 | 43.07 | 1,913,527 | +0.87(+2.07%) |
Dec 18, 2023 | 43.56 | 43.60 | 42.20 | 42.20 | 2,107,753 | -0.78(-1.82%) |
Dec 15, 2023 | 44.64 | 44.93 | 42.46 | 42.98 | 6,376,613 | -1.79(-4.01%) |
Dec 14, 2023 | 42.96 | 45.25 | 42.89 | 44.78 | 6,694,587 | +3.77(+9.21%) |
Dec 13, 2023 | 37.47 | 41.02 | 37.34 | 41.00 | 3,666,147 | +3.62(+9.68%) |
Dec 12, 2023 | 37.72 | 38.07 | 37.17 | 37.39 | 1,601,613 | -0.49(-1.29%) |
Dec 11, 2023 | 38.01 | 38.33 | 37.68 | 37.88 | 1,265,409 | -0.29(-0.77%) |
Dec 08, 2023 | 37.75 | 38.87 | 37.41 | 38.17 | 2,067,285 | +0.54(+1.43%) |
Dec 07, 2023 | 36.61 | 37.73 | 36.45 | 37.63 | 1,641,759 | +1.21(+3.31%) |
Dec 06, 2023 | 37.16 | 37.93 | 36.33 | 36.42 | 2,441,173 | -0.24(-0.64%) |
Dec 05, 2023 | 37.56 | 37.60 | 36.58 | 36.66 | 2,551,286 | -1.26(-3.34%) |
Dec 04, 2023 | 36.97 | 38.27 | 36.79 | 37.92 | 2,573,699 | +0.35(+0.94%) |
Dec 01, 2023 | 34.71 | 38.25 | 34.52 | 37.57 | 4,690,560 | +2.64(+7.55%) |
Nov 30, 2023 | 34.84 | 35.40 | 34.39 | 34.93 | 2,739,567 | +0.19(+0.54%) |
Nov 29, 2023 | 34.01 | 35.61 | 34.01 | 34.75 | 2,810,112 | +0.87(+2.58%) |
Nov 28, 2023 | 33.63 | 33.89 | 33.08 | 33.88 | 1,961,058 | +0.15(+0.44%) |
Nov 27, 2023 | 33.62 | 33.83 | 33.00 | 33.73 | 1,451,306 | +0.05(+0.15%) |
Nov 24, 2023 | 33.91 | 34.10 | 33.46 | 33.68 | 595,603 | -0.06(-0.17%) |
Nov 22, 2023 | 34.01 | 34.32 | 33.50 | 33.74 | 1,470,127 | +0.10(+0.29%) |
Nov 21, 2023 | 34.39 | 34.60 | 33.37 | 33.64 | 2,357,689 | -1.44(-4.11%) |
Nov 20, 2023 | 35.46 | 35.46 | 34.87 | 35.08 | 1,620,633 | -0.28(-0.80%) |
Nov 17, 2023 | 35.54 | 35.76 | 34.71 | 35.37 | 2,179,092 | +0.35(+1.01%) |
Nov 16, 2023 | 35.25 | 35.30 | 34.38 | 35.01 | 2,261,453 | -0.36(-1.03%) |
Nov 15, 2023 | 34.67 | 35.81 | 34.56 | 35.38 | 2,493,043 | +0.70(+2.01%) |
Nov 14, 2023 | 33.70 | 35.35 | 33.69 | 34.68 | 3,335,343 | +2.61(+8.13%) |
Nov 13, 2023 | 32.00 | 32.25 | 31.61 | 32.07 | 1,265,028 | -0.21(-0.64%) |
Nov 10, 2023 | 32.32 | 32.50 | 31.55 | 32.28 | 1,682,025 | +0.36(+1.14%) |
Nov 09, 2023 | 33.24 | 33.26 | 31.76 | 31.91 | 1,912,333 | -1.19(-3.58%) |
Nov 08, 2023 | 33.48 | 33.50 | 32.66 | 33.10 | 1,789,982 | +0.07(+0.21%) |
Nov 07, 2023 | 33.03 | 33.22 | 32.61 | 33.03 | 1,820,485 | -0.08(-0.23%) |
Nov 06, 2023 | 33.78 | 33.98 | 32.79 | 33.11 | 1,599,998 | -0.56(-1.67%) |
Nov 03, 2023 | 33.31 | 33.98 | 33.21 | 33.67 | 2,683,613 | +1.48(+4.60%) |
Nov 02, 2023 | 30.64 | 32.31 | 30.64 | 32.19 | 3,124,645 | +2.14(+7.12%) |
Nov 01, 2023 | 29.78 | 30.16 | 29.38 | 30.05 | 2,334,932 | +0.16(+0.55%) |
Oct 31, 2023 | 29.14 | 30.00 | 28.85 | 29.88 | 2,464,610 | +0.84(+2.90%) |
Oct 30, 2023 | 28.91 | 29.23 | 28.40 | 29.04 | 2,928,862 | +0.51(+1.80%) |
Oct 27, 2023 | 29.63 | 29.71 | 28.07 | 28.53 | 2,579,068 | -0.97(-3.28%) |
Oct 26, 2023 | 28.63 | 29.89 | 28.63 | 29.50 | 4,285,922 | +0.79(+2.77%) |
Oct 25, 2023 | 28.59 | 29.03 | 27.99 | 28.70 | 2,800,684 | -0.22(-0.77%) |
Oct 24, 2023 | 29.19 | 29.51 | 28.41 | 28.92 | 2,676,461 | -0.18(-0.63%) |
Oct 23, 2023 | 28.71 | 29.90 | 28.59 | 29.11 | 4,775,750 | +0.09(+0.30%) |
Oct 20, 2023 | 31.00 | 31.09 | 28.69 | 29.02 | 6,829,011 | -2.21(-7.07%) |
Oct 19, 2023 | 32.92 | 33.37 | 31.21 | 31.23 | 8,824,021 | -3.34(-9.67%) |
Oct 18, 2023 | 35.19 | 35.46 | 34.40 | 34.57 | 3,722,355 | -1.02(-2.86%) |
Oct 17, 2023 | 34.42 | 36.03 | 34.39 | 35.59 | 4,369,598 | +0.79(+2.28%) |
Oct 16, 2023 | 33.99 | 34.88 | 33.60 | 34.80 | 2,465,712 | +1.31(+3.91%) |
Oct 13, 2023 | 34.57 | 34.73 | 33.25 | 33.49 | 2,273,810 | -0.61(-1.79%) |
Oct 12, 2023 | 34.51 | 34.53 | 33.44 | 34.10 | 2,473,712 | -0.44(-1.26%) |
Oct 11, 2023 | 34.14 | 34.89 | 34.01 | 34.53 | 2,918,601 | +0.51(+1.51%) |
Oct 10, 2023 | 33.38 | 34.35 | 33.23 | 34.02 | 3,541,158 | +1.11(+3.39%) |
Oct 09, 2023 | 32.26 | 33.16 | 32.20 | 32.91 | 2,955,266 | +0.27(+0.83%) |
Oct 06, 2023 | 31.65 | 33.07 | 31.42 | 32.63 | 3,736,076 | +0.28(+0.87%) |
Oct 05, 2023 | 32.21 | 32.65 | 31.80 | 32.35 | 5,494,698 | +0.07(+0.21%) |
Oct 04, 2023 | 32.08 | 32.37 | 31.23 | 32.29 | 2,782,083 | +0.40(+1.25%) |
Oct 03, 2023 | 32.18 | 32.31 | 31.24 | 31.89 | 2,879,777 | -0.55(-1.70%) |
Oct 02, 2023 | 33.80 | 34.11 | 32.17 | 32.44 | 2,820,039 | -1.36(-4.01%) |
Sep 29, 2023 | 33.63 | 34.62 | 33.31 | 33.80 | 3,021,505 | +0.91(+2.77%) |
Sep 28, 2023 | 32.14 | 33.30 | 31.52 | 32.89 | 2,305,601 | +0.76(+2.35%) |
Sep 27, 2023 | 32.37 | 32.99 | 32.07 | 32.13 | 3,902,253 | -0.79(-2.41%) |
Sep 26, 2023 | 32.78 | 33.61 | 32.78 | 32.93 | 1,637,430 | -0.57(-1.71%) |
Sep 25, 2023 | 32.71 | 33.52 | 33.18 | 33.50 | 1,414,875 | +0.46(+1.41%) |
Sep 22, 2023 | 33.21 | 33.44 | 32.59 | 33.03 | 2,440,456 | -0.06(-0.18%) |
Sep 21, 2023 | 33.93 | 34.12 | 33.02 | 33.09 | 3,153,768 | -1.10(-3.23%) |
Sep 20, 2023 | 35.01 | 35.53 | 34.18 | 34.19 | 1,906,933 | -0.57(-1.64%) |
Sep 19, 2023 | 35.29 | 35.47 | 34.36 | 34.77 | 2,129,401 | -0.28(-0.80%) |
Sep 18, 2023 | 35.65 | 35.84 | 34.90 | 35.05 | 1,601,244 | -0.72(-2.00%) |
Sep 15, 2023 | 35.57 | 36.10 | 35.31 | 35.76 | 5,627,478 | -0.16(-0.43%) |
Sep 14, 2023 | 35.56 | 36.04 | 35.20 | 35.92 | 2,646,229 | +0.92(+2.63%) |
Sep 13, 2023 | 36.24 | 36.24 | 34.24 | 35.00 | 4,383,160 | -0.93(-2.59%) |
Sep 12, 2023 | 34.98 | 36.45 | 34.77 | 35.93 | 5,672,691 | +2.29(+6.80%) |
Sep 11, 2023 | 34.02 | 34.56 | 33.53 | 33.64 | 2,394,004 | -0.18(-0.54%) |
Sep 08, 2023 | 32.96 | 33.86 | 31.90 | 33.83 | 4,329,028 | +1.03(+3.13%) |
Sep 07, 2023 | 33.45 | 33.96 | 32.65 | 32.80 | 2,701,000 | -0.93(-2.76%) |
Sep 06, 2023 | 34.49 | 34.81 | 33.15 | 33.73 | 3,040,855 | -1.27(-3.63%) |
Sep 05, 2023 | 34.95 | 35.85 | 34.95 | 35.00 | 2,090,614 | -0.30(-0.85%) |
Sep 01, 2023 | 34.64 | 35.45 | 34.64 | 35.30 | 2,903,943 | +0.91(+2.65%) |
Aug 31, 2023 | 33.98 | 34.43 | 33.77 | 34.39 | 2,178,236 | +0.49(+1.46%) |
Aug 30, 2023 | 34.34 | 34.47 | 33.79 | 33.89 | 1,984,531 | -0.44(-1.27%) |
Aug 29, 2023 | 33.82 | 34.59 | 33.36 | 34.33 | 1,899,485 | +0.52(+1.55%) |
Aug 28, 2023 | 33.42 | 34.09 | 33.25 | 33.81 | 1,685,232 | +0.75(+2.26%) |
Aug 25, 2023 | 33.56 | 33.90 | 32.69 | 33.06 | 1,469,511 | -0.33(-0.99%) |
Aug 24, 2023 | 33.07 | 34.36 | 32.94 | 33.39 | 2,637,787 | +0.47(+1.44%) |
Aug 23, 2023 | 32.05 | 33.01 | 31.63 | 32.92 | 2,068,859 | +0.86(+2.69%) |
Aug 22, 2023 | 33.42 | 33.50 | 31.87 | 32.05 | 3,233,903 | -1.39(-4.17%) |
Aug 21, 2023 | 33.78 | 33.90 | 32.87 | 33.45 | 2,196,523 | -0.19(-0.58%) |
Aug 18, 2023 | 33.22 | 33.84 | 33.08 | 33.64 | 2,015,476 | -0.22(-0.66%) |
Aug 17, 2023 | 34.13 | 34.19 | 33.32 | 33.87 | 2,014,209 | +0.12(+0.34%) |
Aug 16, 2023 | 34.18 | 34.43 | 33.67 | 33.75 | 2,273,618 | -0.47(-1.36%) |
Aug 15, 2023 | 34.95 | 35.23 | 34.15 | 34.21 | 3,083,963 | -1.61(-4.49%) |
Aug 14, 2023 | 36.18 | 36.18 | 35.46 | 35.82 | 2,458,008 | -0.85(-2.32%) |
Aug 11, 2023 | 35.46 | 37.01 | 35.32 | 36.67 | 2,686,979 | +0.74(+2.05%) |
Aug 10, 2023 | 36.07 | 36.47 | 35.51 | 35.94 | 2,487,063 | +0.12(+0.35%) |
Aug 09, 2023 | 36.24 | 36.97 | 35.68 | 35.81 | 3,030,728 | -0.75(-2.04%) |
Aug 08, 2023 | 35.12 | 36.59 | 34.42 | 36.56 | 3,309,559 | +0.04(+0.10%) |
Aug 07, 2023 | 36.31 | 36.87 | 36.10 | 36.52 | 2,602,843 | +0.21(+0.58%) |
Aug 04, 2023 | 35.69 | 36.92 | 35.46 | 36.31 | 2,552,233 | +0.49(+1.36%) |
Aug 03, 2023 | 34.95 | 35.94 | 34.58 | 35.82 | 2,520,869 | +0.75(+2.13%) |
Aug 02, 2023 | 34.64 | 35.43 | 34.26 | 35.08 | 3,185,191 | -0.45(-1.27%) |
Aug 01, 2023 | 37.01 | 37.04 | 34.98 | 35.53 | 3,410,372 | -1.10(-3.01%) |
Jul 31, 2023 | 37.27 | 37.45 | 36.05 | 36.63 | 6,468,577 | -0.42(-1.14%) |
Jul 28, 2023 | 36.67 | 37.32 | 36.23 | 37.05 | 2,767,866 | +1.06(+2.95%) |
Jul 27, 2023 | 37.02 | 37.96 | 35.77 | 35.99 | 4,607,313 | -0.83(-2.26%) |
Jul 26, 2023 | 35.24 | 37.00 | 35.23 | 36.82 | 4,553,590 | +2.56(+7.46%) |
Jul 25, 2023 | 35.94 | 35.99 | 33.92 | 34.26 | 5,502,791 | -1.22(-3.43%) |
Jul 24, 2023 | 34.19 | 35.84 | 34.15 | 35.48 | 5,151,765 | +0.90(+2.60%) |
Jul 21, 2023 | 36.45 | 36.53 | 34.34 | 34.58 | 6,034,328 | -1.71(-4.72%) |
Jul 20, 2023 | 35.45 | 36.83 | 34.68 | 36.29 | 10,580,020 | +3.29(+9.98%) |
Jul 19, 2023 | 31.41 | 33.36 | 31.13 | 33.00 | 8,111,463 | +1.94(+6.26%) |
Jul 18, 2023 | 30.14 | 31.86 | 30.01 | 31.05 | 5,177,425 | +1.02(+3.41%) |
Jul 17, 2023 | 29.33 | 30.17 | 29.05 | 30.03 | 2,345,258 | +0.63(+2.15%) |
Jul 14, 2023 | 31.31 | 31.31 | 29.28 | 29.40 | 4,793,800 | -1.24(-4.06%) |
Jul 13, 2023 | 30.18 | 30.96 | 29.80 | 30.64 | 3,070,784 | +0.69(+2.30%) |
Jul 12, 2023 | 30.10 | 30.84 | 29.75 | 29.95 | 6,226,827 | +0.82(+2.81%) |
Jul 11, 2023 | 27.90 | 29.71 | 27.84 | 29.13 | 4,236,145 | +0.83(+2.93%) |
Jul 10, 2023 | 27.58 | 28.54 | 27.30 | 28.31 | 3,683,122 | +0.56(+2.00%) |
Jul 07, 2023 | 26.60 | 28.12 | 26.49 | 27.75 | 4,701,267 | +1.15(+4.32%) |
Jul 06, 2023 | 26.22 | 26.64 | 25.56 | 26.60 | 4,686,950 | -0.17(-0.64%) |
Jul 05, 2023 | 26.57 | 27.46 | 26.27 | 26.77 | 3,324,348 | -0.17(-0.64%) |
Jul 03, 2023 | 26.10 | 26.98 | 26.01 | 26.95 | 2,737,584 | +1.23(+4.77%) |
Jun 30, 2023 | 26.45 | 26.54 | 25.63 | 25.72 | 3,863,815 | -0.40(-1.54%) |
Jun 29, 2023 | 26.27 | 26.71 | 25.91 | 26.12 | 3,045,513 | +0.18(+0.70%) |
Jun 28, 2023 | 25.89 | 26.03 | 25.43 | 25.94 | 2,609,690 | -0.20(-0.77%) |
Jun 27, 2023 | 25.98 | 26.35 | 25.45 | 26.14 | 2,483,123 | +0.21(+0.81%) |
Jun 26, 2023 | 25.78 | 26.50 | 25.73 | 25.93 | 2,249,675 | +0.46(+1.80%) |
Jun 23, 2023 | 25.50 | 25.78 | 25.24 | 25.47 | 4,000,337 | -0.35(-1.37%) |
Jun 22, 2023 | 26.59 | 26.67 | 25.56 | 25.83 | 4,098,497 | -0.94(-3.51%) |
Jun 21, 2023 | 26.59 | 27.05 | 26.29 | 26.76 | 3,006,636 | +0.10(+0.36%) |
Jun 20, 2023 | 27.23 | 27.29 | 26.11 | 26.67 | 4,177,592 | -0.75(-2.72%) |
Jun 16, 2023 | 27.66 | 27.90 | 26.74 | 27.42 | 5,525,539 | -0.34(-1.21%) |
Jun 15, 2023 | 26.11 | 27.93 | 25.92 | 27.75 | 4,707,259 | +0.88(+3.28%) |
Jun 14, 2023 | 28.28 | 28.52 | 26.65 | 26.87 | 6,857,932 | -1.64(-5.74%) |
Jun 13, 2023 | 27.57 | 29.02 | 26.95 | 28.51 | 8,030,093 | -0.45(-1.55%) |
Jun 12, 2023 | 29.65 | 30.97 | 28.48 | 28.96 | 5,652,041 | -0.60(-2.04%) |
Jun 09, 2023 | 30.64 | 30.79 | 29.29 | 29.56 | 4,210,750 | -1.09(-3.55%) |
Jun 08, 2023 | 29.97 | 30.82 | 29.35 | 30.65 | 5,231,627 | +0.49(+1.64%) |
Jun 07, 2023 | 29.26 | 30.30 | 28.62 | 30.15 | 4,822,862 | +1.31(+4.55%) |
Jun 06, 2023 | 27.29 | 29.71 | 27.22 | 28.84 | 5,438,452 | +1.34(+4.87%) |
Jun 05, 2023 | 28.04 | 28.39 | 27.39 | 27.50 | 3,728,922 | -0.34(-1.20%) |
Jun 02, 2023 | 27.27 | 28.31 | 26.97 | 27.84 | 5,528,488 | +1.34(+5.06%) |
Jun 01, 2023 | 26.63 | 26.98 | 25.45 | 26.50 | 4,513,052 | +0.36(+1.39%) |
May 31, 2023 | 27.33 | 27.42 | 25.99 | 26.13 | 4,384,755 | -1.55(-5.60%) |
May 30, 2023 | 27.71 | 28.00 | 26.62 | 27.68 | 4,347,822 | +0.24(+0.87%) |
May 26, 2023 | 27.22 | 27.64 | 26.44 | 27.44 | 3,150,102 | +0.33(+1.20%) |
May 25, 2023 | 27.84 | 28.13 | 26.74 | 27.12 | 5,449,720 | -0.62(-2.24%) |
May 24, 2023 | 27.76 | 28.03 | 27.06 | 27.74 | 5,564,816 | -0.40(-1.43%) |
May 23, 2023 | 27.64 | 29.37 | 27.40 | 28.14 | 9,851,832 | +1.24(+4.63%) |
May 22, 2023 | 26.16 | 27.55 | 25.87 | 26.90 | 8,784,284 | +1.26(+4.93%) |
May 19, 2023 | 26.10 | 26.49 | 24.68 | 25.63 | 7,621,419 | -0.45(-1.73%) |
May 18, 2023 | 25.16 | 26.30 | 24.69 | 26.08 | 9,428,094 | +1.02(+4.09%) |
May 17, 2023 | 23.34 | 25.21 | 23.19 | 25.06 | 9,483,841 | +2.70(+12.08%) |
May 16, 2023 | 22.96 | 23.36 | 22.28 | 22.36 | 5,007,889 | -0.54(-2.34%) |
May 15, 2023 | 21.33 | 22.91 | 21.16 | 22.90 | 6,707,783 | +1.79(+8.47%) |
May 12, 2023 | 21.61 | 21.64 | 20.67 | 21.11 | 6,608,722 | -0.24(-1.10%) |
May 11, 2023 | 21.74 | 22.38 | 21.12 | 21.34 | 7,700,201 | -1.01(-4.51%) |
May 10, 2023 | 23.59 | 23.86 | 22.01 | 22.35 | 6,045,426 | -0.63(-2.74%) |
May 09, 2023 | 22.49 | 23.41 | 22.11 | 22.98 | 5,311,603 | +0.15(+0.66%) |
May 08, 2023 | 23.82 | 24.90 | 22.25 | 22.83 | 12,789,372 | +0.47(+2.10%) |
May 05, 2023 | 21.92 | 23.05 | 20.90 | 22.36 | 15,719,067 | +3.60(+19.22%) |
May 04, 2023 | 20.51 | 20.99 | 17.18 | 18.75 | 27,098,906 | -2.57(-12.05%) |
May 03, 2023 | 22.90 | 23.70 | 20.92 | 21.32 | 10,566,590 | -1.19(-5.27%) |
May 02, 2023 | 25.09 | 25.09 | 19.21 | 22.51 | 19,717,256 | -2.73(-10.81%) |
May 01, 2023 | 26.29 | 26.36 | 25.19 | 25.24 | 4,359,748 | -0.98(-3.73%) |
Apr 28, 2023 | 24.83 | 26.62 | 24.69 | 26.22 | 6,007,488 | +1.20(+4.82%) |
Apr 27, 2023 | 24.81 | 25.62 | 24.77 | 25.01 | 3,995,328 | +0.18(+0.72%) |
Apr 26, 2023 | 25.35 | 25.62 | 24.38 | 24.83 | 4,338,629 | -0.32(-1.27%) |
Apr 25, 2023 | 26.12 | 26.34 | 24.76 | 25.15 | 6,618,684 | -1.45(-5.45%) |
Apr 24, 2023 | 27.62 | 27.85 | 26.42 | 26.60 | 5,500,059 | -1.02(-3.68%) |
Apr 21, 2023 | 29.05 | 29.07 | 27.43 | 27.62 | 6,653,605 | -1.67(-5.69%) |
Apr 20, 2023 | 29.29 | 29.94 | 28.59 | 29.29 | 8,733,498 | -1.52(-4.95%) |
Apr 19, 2023 | 29.20 | 31.18 | 28.81 | 30.81 | 8,422,674 | +2.15(+7.48%) |
Apr 18, 2023 | 29.28 | 29.29 | 27.92 | 28.66 | 4,100,357 | -0.44(-1.52%) |
Apr 17, 2023 | 28.05 | 29.22 | 27.36 | 29.11 | 4,674,057 | +0.92(+3.27%) |
Apr 14, 2023 | 29.96 | 30.01 | 27.97 | 28.18 | 4,212,211 | -1.13(-3.85%) |
Apr 13, 2023 | 28.66 | 29.46 | 28.03 | 29.31 | 3,377,103 | +0.81(+2.84%) |
Apr 12, 2023 | 28.43 | 28.97 | 27.80 | 28.50 | 3,454,680 | +0.17(+0.60%) |
Apr 11, 2023 | 28.34 | 28.77 | 28.01 | 28.33 | 4,669,016 | +0.23(+0.80%) |
Apr 10, 2023 | 27.41 | 28.32 | 27.01 | 28.11 | 3,972,760 | +0.45(+1.63%) |
Apr 06, 2023 | 26.82 | 28.25 | 26.82 | 27.66 | 6,219,706 | +0.72(+2.65%) |
Apr 05, 2023 | 26.10 | 27.13 | 25.34 | 26.94 | 10,445,688 | +0.87(+3.32%) |
Apr 04, 2023 | 27.45 | 27.61 | 25.30 | 26.08 | 6,377,565 | -1.33(-4.84%) |
Apr 03, 2023 | 28.50 | 28.72 | 27.15 | 27.40 | 4,902,421 | -0.76(-2.71%) |
Mar 31, 2023 | 28.71 | 29.06 | 27.57 | 28.17 | 5,465,548 | -0.35(-1.22%) |
Mar 30, 2023 | 29.61 | 30.00 | 28.30 | 28.51 | 3,914,547 | -0.70(-2.38%) |
Mar 29, 2023 | 28.70 | 29.46 | 28.35 | 29.21 | 3,395,848 | +1.03(+3.64%) |
Mar 28, 2023 | 27.65 | 28.30 | 27.25 | 28.18 | 3,864,172 | +0.58(+2.11%) |
Mar 27, 2023 | 28.12 | 29.16 | 26.74 | 27.60 | 8,462,944 | +1.02(+3.82%) |
Mar 24, 2023 | 25.72 | 27.15 | 24.50 | 26.58 | 11,407,675 | +0.75(+2.91%) |
Mar 23, 2023 | 28.60 | 28.97 | 25.41 | 25.83 | 10,306,821 | -2.51(-8.86%) |
Mar 22, 2023 | 30.39 | 31.09 | 28.32 | 28.34 | 7,451,845 | -2.05(-6.75%) |
Mar 21, 2023 | 29.86 | 31.13 | 29.54 | 30.40 | 10,066,616 | +2.00(+7.02%) |
Mar 20, 2023 | 29.03 | 30.70 | 28.04 | 28.40 | 8,161,429 | +0.23(+0.80%) |
Mar 17, 2023 | 29.80 | 29.82 | 27.62 | 28.17 | 11,924,805 | -2.04(-6.76%) |
Mar 16, 2023 | 28.17 | 31.95 | 26.41 | 30.22 | 12,184,055 | +1.32(+4.56%) |
Mar 15, 2023 | 28.17 | 30.11 | 27.22 | 28.90 | 9,920,923 | -0.56(-1.92%) |
Mar 14, 2023 | 34.05 | 34.81 | 26.06 | 29.46 | 18,329,816 | +1.26(+4.47%) |
Mar 13, 2023 | 24.70 | 35.05 | 21.22 | 28.20 | 27,754,936 | -9.77(-25.72%) |
Mar 10, 2023 | 35.47 | 40.07 | 32.36 | 37.97 | 12,057,489 | -0.95(-2.44%) |
Mar 09, 2023 | 43.13 | 43.20 | 38.40 | 38.92 | 5,673,706 | -5.01(-11.40%) |
Mar 08, 2023 | 43.91 | 44.59 | 43.55 | 43.93 | 1,833,517 | +0.23(+0.52%) |
Mar 07, 2023 | 45.48 | 45.54 | 43.25 | 43.70 | 2,338,038 | -2.18(-4.76%) |
Mar 06, 2023 | 46.51 | 46.90 | 45.82 | 45.89 | 1,747,663 | -0.44(-0.95%) |
Mar 03, 2023 | 45.77 | 46.35 | 45.53 | 46.33 | 1,593,385 | +0.87(+1.90%) |
Mar 02, 2023 | 47.02 | 47.02 | 45.09 | 45.46 | 1,624,642 | -2.00(-4.22%) |
Mar 01, 2023 | 47.30 | 47.96 | 47.15 | 47.47 | 1,199,351 | -0.17(-0.36%) |
Feb 28, 2023 | 47.70 | 48.04 | 47.48 | 47.64 | 1,567,618 | +0.22(+0.46%) |
Feb 27, 2023 | 47.81 | 48.17 | 47.37 | 47.42 | 1,241,003 | +0.11(+0.24%) |
Feb 24, 2023 | 45.92 | 47.34 | 45.76 | 47.31 | 1,377,382 | +0.86(+1.84%) |
Feb 23, 2023 | 46.73 | 47.05 | 45.96 | 46.45 | 1,410,519 | +0.04(+0.08%) |
Feb 22, 2023 | 46.77 | 46.96 | 46.07 | 46.41 | 1,382,631 | -0.45(-0.96%) |
Feb 21, 2023 | 47.79 | 47.79 | 46.40 | 46.86 | 1,450,445 | -1.53(-3.17%) |
Feb 17, 2023 | 48.26 | 48.50 | 47.92 | 48.40 | 1,190,409 | +0.04(+0.08%) |
Feb 16, 2023 | 48.60 | 48.89 | 48.22 | 48.36 | 993,618 | -0.74(-1.51%) |
Feb 15, 2023 | 48.85 | 49.43 | 48.61 | 49.10 | 1,011,076 | -0.13(-0.27%) |
Feb 14, 2023 | 49.33 | 49.63 | 48.61 | 49.24 | 1,274,168 | -0.16(-0.32%) |
Feb 13, 2023 | 48.96 | 49.41 | 48.62 | 49.39 | 1,329,777 | +0.36(+0.74%) |
Feb 10, 2023 | 48.92 | 49.27 | 48.71 | 49.03 | 1,161,449 | -0.12(-0.25%) |
Feb 09, 2023 | 50.12 | 50.37 | 49.11 | 49.15 | 1,474,670 | -0.65(-1.31%) |
Feb 08, 2023 | 50.66 | 50.93 | 49.78 | 49.80 | 2,816,340 | -1.35(-2.65%) |
Feb 07, 2023 | 50.29 | 51.47 | 49.71 | 51.16 | 1,134,390 | +0.64(+1.28%) |
Feb 06, 2023 | 50.44 | 50.56 | 49.97 | 50.51 | 1,193,519 | -0.29(-0.57%) |
Feb 03, 2023 | 50.07 | 51.54 | 49.87 | 50.80 | 978,083 | +0.11(+0.22%) |
Feb 02, 2023 | 50.36 | 51.20 | 49.98 | 50.69 | 1,176,147 | +0.84(+1.69%) |