Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.72 | 56.91 | 55.13 | 55.16 | 29,481,912 | -0.90(-1.61%) |
Jan 30, 2024 | 54.05 | 56.17 | 54.02 | 56.06 | 40,803,868 | +2.93(+5.51%) |
Jan 29, 2024 | 52.51 | 53.25 | 52.48 | 53.14 | 12,373,552 | +0.43(+0.82%) |
Jan 26, 2024 | 52.89 | 53.02 | 52.65 | 52.70 | 14,298,317 | -0.06(-0.11%) |
Jan 25, 2024 | 52.44 | 52.80 | 52.08 | 52.76 | 15,914,212 | +0.46(+0.88%) |
Jan 24, 2024 | 52.58 | 52.69 | 52.04 | 52.30 | 14,247,084 | -0.04(-0.08%) |
Jan 23, 2024 | 51.96 | 52.45 | 51.64 | 52.34 | 13,236,610 | +0.45(+0.87%) |
Jan 22, 2024 | 51.05 | 52.14 | 51.02 | 51.89 | 21,958,390 | +1.30(+2.56%) |
Jan 19, 2024 | 50.20 | 50.75 | 49.71 | 50.59 | 18,544,526 | +0.40(+0.80%) |
Jan 18, 2024 | 50.52 | 50.65 | 49.60 | 50.19 | 16,076,277 | -0.25(-0.49%) |
Jan 17, 2024 | 50.19 | 50.76 | 50.08 | 50.44 | 17,699,710 | -0.50(-0.98%) |
Jan 16, 2024 | 50.85 | 51.28 | 49.95 | 50.94 | 21,594,870 | -0.74(-1.43%) |
Jan 12, 2024 | 51.36 | 52.88 | 50.35 | 51.67 | 38,602,240 | +0.53(+1.04%) |
Jan 11, 2024 | 50.91 | 51.20 | 50.34 | 51.14 | 25,900,088 | -0.92(-1.77%) |
Jan 10, 2024 | 52.10 | 52.26 | 51.66 | 52.07 | 16,731,375 | -0.45(-0.86%) |
Jan 09, 2024 | 52.88 | 52.94 | 52.31 | 52.52 | 17,539,522 | -0.52(-0.98%) |
Jan 08, 2024 | 53.02 | 53.12 | 52.07 | 53.04 | 17,640,252 | -0.31(-0.59%) |
Jan 05, 2024 | 53.06 | 53.69 | 52.92 | 53.35 | 18,107,874 | +0.55(+1.04%) |
Jan 04, 2024 | 52.95 | 53.76 | 52.69 | 52.80 | 24,143,974 | +0.13(+0.24%) |
Jan 03, 2024 | 52.29 | 53.39 | 51.29 | 52.68 | 31,455,642 | +0.59(+1.13%) |
Jan 02, 2024 | 50.38 | 52.19 | 50.27 | 52.09 | 25,202,670 | +1.57(+3.11%) |
Dec 29, 2023 | 50.63 | 50.68 | 50.29 | 50.51 | 13,390,239 | -0.08(-0.16%) |
Dec 28, 2023 | 50.48 | 50.86 | 50.48 | 50.59 | 10,404,047 | +0.06(+0.12%) |
Dec 27, 2023 | 50.22 | 50.65 | 50.01 | 50.53 | 10,068,225 | +0.12(+0.23%) |
Dec 26, 2023 | 49.96 | 50.60 | 49.88 | 50.42 | 11,708,788 | +0.47(+0.94%) |
Dec 22, 2023 | 49.82 | 50.34 | 49.78 | 49.95 | 14,705,038 | +0.26(+0.51%) |
Dec 21, 2023 | 49.50 | 49.75 | 49.07 | 49.69 | 13,328,610 | +0.52(+1.06%) |
Dec 20, 2023 | 49.79 | 50.17 | 48.97 | 49.17 | 17,804,132 | -0.84(-1.69%) |
Dec 19, 2023 | 48.53 | 50.39 | 48.29 | 50.01 | 23,571,562 | +1.25(+2.56%) |
Dec 18, 2023 | 49.26 | 49.65 | 48.66 | 48.77 | 18,188,434 | -0.17(-0.34%) |
Dec 15, 2023 | 48.80 | 49.20 | 48.32 | 48.93 | 35,799,968 | -0.40(-0.82%) |
Dec 14, 2023 | 49.11 | 50.62 | 49.11 | 49.34 | 52,596,988 | +0.88(+1.82%) |
Dec 13, 2023 | 47.14 | 48.63 | 47.00 | 48.45 | 22,595,594 | +1.26(+2.66%) |
Dec 12, 2023 | 47.15 | 47.24 | 46.85 | 47.20 | 15,002,265 | -0.09(-0.19%) |
Dec 11, 2023 | 47.87 | 48.06 | 47.25 | 47.28 | 17,986,084 | -0.73(-1.51%) |
Dec 08, 2023 | 47.64 | 48.29 | 47.55 | 48.01 | 17,955,722 | +0.38(+0.80%) |
Dec 07, 2023 | 47.08 | 47.88 | 46.92 | 47.63 | 15,140,775 | +0.63(+1.34%) |
Dec 06, 2023 | 46.94 | 48.24 | 46.92 | 47.00 | 34,590,828 | +1.14(+2.48%) |
Dec 05, 2023 | 46.16 | 46.52 | 45.57 | 45.86 | 15,079,567 | -0.66(-1.41%) |
Dec 04, 2023 | 45.95 | 46.63 | 45.86 | 46.52 | 19,701,162 | +0.14(+0.30%) |
Dec 01, 2023 | 45.17 | 46.41 | 45.06 | 46.38 | 20,456,922 | +1.11(+2.45%) |
Nov 30, 2023 | 44.97 | 45.33 | 44.76 | 45.27 | 16,623,847 | +0.34(+0.77%) |
Nov 29, 2023 | 44.42 | 45.20 | 44.35 | 44.93 | 14,278,181 | +0.87(+1.98%) |
Nov 28, 2023 | 44.22 | 44.23 | 43.75 | 44.05 | 14,321,267 | -0.22(-0.49%) |
Nov 27, 2023 | 44.15 | 44.38 | 44.05 | 44.27 | 14,936,680 | -0.15(-0.33%) |
Nov 24, 2023 | 44.08 | 44.70 | 44.03 | 44.42 | 6,049,788 | +0.21(+0.47%) |
Nov 22, 2023 | 44.50 | 44.50 | 44.03 | 44.21 | 9,614,404 | -0.07(-0.16%) |
Nov 21, 2023 | 44.31 | 44.51 | 43.90 | 44.28 | 14,727,740 | -0.17(-0.38%) |
Nov 20, 2023 | 44.47 | 44.92 | 44.39 | 44.45 | 20,030,536 | -0.10(-0.22%) |
Nov 17, 2023 | 44.13 | 44.57 | 43.85 | 44.54 | 15,874,470 | +0.68(+1.54%) |
Nov 16, 2023 | 43.95 | 44.29 | 43.52 | 43.87 | 15,084,344 | -0.21(-0.47%) |
Nov 15, 2023 | 43.68 | 44.41 | 43.68 | 44.07 | 19,098,784 | +0.51(+1.17%) |
Nov 14, 2023 | 42.33 | 43.97 | 42.32 | 43.56 | 26,696,774 | +1.63(+3.89%) |
Nov 13, 2023 | 41.21 | 42.14 | 41.18 | 41.93 | 16,629,804 | +0.61(+1.47%) |
Nov 10, 2023 | 40.95 | 41.39 | 40.72 | 41.32 | 12,134,183 | +0.57(+1.40%) |
Nov 09, 2023 | 41.32 | 41.52 | 40.54 | 40.75 | 19,477,336 | -0.31(-0.77%) |
Nov 08, 2023 | 41.10 | 41.40 | 40.78 | 41.07 | 15,029,492 | -0.14(-0.33%) |
Nov 07, 2023 | 40.95 | 41.40 | 40.90 | 41.21 | 11,671,299 | -0.08(-0.19%) |
Nov 06, 2023 | 41.61 | 41.61 | 41.01 | 41.28 | 21,208,800 | -0.22(-0.52%) |
Nov 03, 2023 | 40.81 | 41.70 | 40.79 | 41.50 | 20,784,598 | +1.41(+3.53%) |
Nov 02, 2023 | 38.77 | 40.11 | 38.71 | 40.09 | 24,005,542 | +1.70(+4.42%) |
Nov 01, 2023 | 38.33 | 38.62 | 38.08 | 38.39 | 16,636,265 | +0.11(+0.28%) |
Oct 31, 2023 | 37.85 | 38.32 | 37.73 | 38.28 | 16,889,048 | +0.54(+1.44%) |
Oct 30, 2023 | 37.37 | 37.78 | 37.24 | 37.74 | 22,462,288 | +0.67(+1.80%) |
Oct 27, 2023 | 38.13 | 38.17 | 37.00 | 37.07 | 21,332,592 | -1.07(-2.80%) |
Oct 26, 2023 | 37.32 | 38.53 | 37.29 | 38.14 | 26,003,056 | +0.71(+1.89%) |
Oct 25, 2023 | 37.52 | 37.66 | 37.09 | 37.43 | 16,212,749 | -0.31(-0.82%) |
Oct 24, 2023 | 37.73 | 38.10 | 37.56 | 37.74 | 17,719,340 | +0.04(+0.10%) |
Oct 23, 2023 | 38.37 | 38.41 | 37.60 | 37.70 | 22,005,356 | -0.77(-1.99%) |
Oct 20, 2023 | 38.75 | 39.01 | 38.35 | 38.47 | 22,071,558 | -0.37(-0.95%) |
Oct 19, 2023 | 39.03 | 39.50 | 38.80 | 38.84 | 18,023,670 | -0.40(-1.01%) |
Oct 18, 2023 | 39.69 | 39.69 | 38.95 | 39.23 | 23,961,108 | -0.71(-1.77%) |
Oct 17, 2023 | 39.41 | 40.40 | 39.36 | 39.94 | 20,894,596 | +0.24(+0.61%) |
Oct 16, 2023 | 40.67 | 40.72 | 39.29 | 39.70 | 25,821,832 | -0.47(-1.16%) |
Oct 13, 2023 | 41.65 | 42.00 | 40.09 | 40.16 | 33,103,544 | -0.10(-0.24%) |
Oct 12, 2023 | 40.13 | 40.51 | 39.86 | 40.26 | 18,675,926 | +0.00(+0.00%) |
Oct 11, 2023 | 40.37 | 40.72 | 40.10 | 40.26 | 13,166,408 | +0.09(+0.22%) |
Oct 10, 2023 | 39.88 | 40.48 | 39.88 | 40.17 | 19,641,730 | +0.68(+1.72%) |
Oct 09, 2023 | 38.95 | 39.76 | 38.73 | 39.49 | 15,327,679 | +0.16(+0.42%) |
Oct 06, 2023 | 38.47 | 39.60 | 38.30 | 39.33 | 17,622,954 | +0.67(+1.73%) |
Oct 05, 2023 | 38.41 | 38.66 | 37.99 | 38.66 | 19,320,898 | +0.07(+0.18%) |
Oct 04, 2023 | 38.48 | 38.71 | 37.94 | 38.59 | 24,076,504 | -0.05(-0.13%) |
Oct 03, 2023 | 38.97 | 39.30 | 38.38 | 38.64 | 20,033,234 | -0.62(-1.58%) |
Oct 02, 2023 | 39.74 | 39.80 | 39.06 | 39.26 | 16,686,476 | -0.61(-1.53%) |
Sep 29, 2023 | 40.18 | 40.61 | 39.67 | 39.87 | 17,449,592 | -0.07(-0.17%) |
Sep 28, 2023 | 39.23 | 40.09 | 39.17 | 39.94 | 14,863,253 | +0.72(+1.83%) |
Sep 27, 2023 | 39.06 | 39.39 | 38.72 | 39.22 | 15,558,934 | +0.23(+0.60%) |
Sep 26, 2023 | 39.43 | 39.79 | 38.84 | 38.99 | 22,481,348 | -0.78(-1.95%) |
Sep 25, 2023 | 39.50 | 39.79 | 39.59 | 39.77 | 11,207,242 | +0.10(+0.24%) |
Sep 22, 2023 | 40.47 | 40.58 | 39.61 | 39.67 | 15,930,732 | -0.77(-1.89%) |
Sep 21, 2023 | 40.77 | 41.06 | 40.42 | 40.43 | 12,653,302 | -0.57(-1.39%) |
Sep 20, 2023 | 41.64 | 41.81 | 40.98 | 41.01 | 11,593,572 | -0.37(-0.89%) |
Sep 19, 2023 | 41.48 | 41.55 | 41.17 | 41.38 | 11,384,286 | +0.04(+0.09%) |
Sep 18, 2023 | 41.30 | 41.47 | 41.10 | 41.34 | 10,797,050 | -0.07(-0.16%) |
Sep 15, 2023 | 41.44 | 41.92 | 41.36 | 41.40 | 23,707,966 | -0.42(-1.00%) |
Sep 14, 2023 | 41.48 | 42.11 | 41.42 | 41.82 | 20,034,098 | +0.75(+1.82%) |
Sep 13, 2023 | 40.66 | 41.59 | 40.41 | 41.07 | 32,085,618 | +0.67(+1.66%) |
Sep 12, 2023 | 39.33 | 40.77 | 39.32 | 40.41 | 25,650,806 | +1.06(+2.69%) |
Sep 11, 2023 | 39.56 | 40.10 | 39.30 | 39.35 | 11,759,221 | +0.00(+0.00%) |
Sep 08, 2023 | 39.37 | 39.45 | 39.05 | 39.35 | 16,077,295 | -0.14(-0.34%) |
Sep 07, 2023 | 39.81 | 40.11 | 39.46 | 39.48 | 12,794,564 | -0.62(-1.55%) |
Sep 06, 2023 | 39.77 | 40.22 | 39.66 | 40.11 | 14,105,055 | +0.01(+0.02%) |
Sep 05, 2023 | 40.26 | 40.65 | 39.93 | 40.10 | 16,342,368 | -0.22(-0.55%) |
Sep 01, 2023 | 40.32 | 40.54 | 40.11 | 40.32 | 12,805,009 | +0.29(+0.73%) |
Aug 31, 2023 | 40.24 | 40.40 | 39.76 | 40.03 | 19,448,342 | -0.08(-0.19%) |
Aug 30, 2023 | 40.42 | 40.56 | 40.08 | 40.11 | 18,928,194 | -0.34(-0.84%) |
Aug 29, 2023 | 40.04 | 40.49 | 40.00 | 40.44 | 13,615,245 | +0.39(+0.97%) |
Aug 28, 2023 | 40.21 | 40.58 | 39.89 | 40.06 | 14,565,362 | +0.08(+0.19%) |
Aug 25, 2023 | 40.00 | 40.39 | 39.54 | 39.98 | 17,414,280 | +0.16(+0.39%) |
Aug 24, 2023 | 39.77 | 40.40 | 39.48 | 39.82 | 16,069,069 | +0.00(+0.00%) |
Aug 23, 2023 | 39.80 | 39.97 | 39.52 | 39.82 | 16,722,811 | +0.06(+0.15%) |
Aug 22, 2023 | 41.02 | 41.08 | 39.72 | 39.77 | 21,167,152 | -1.02(-2.50%) |
Aug 21, 2023 | 41.32 | 41.45 | 40.40 | 40.78 | 14,930,945 | -0.17(-0.43%) |
Aug 18, 2023 | 40.86 | 41.49 | 40.80 | 40.96 | 13,315,843 | -0.20(-0.49%) |
Aug 17, 2023 | 41.53 | 41.76 | 40.81 | 41.16 | 16,721,371 | -0.17(-0.42%) |
Aug 16, 2023 | 41.70 | 41.84 | 41.27 | 41.34 | 14,395,036 | -0.55(-1.32%) |
Aug 15, 2023 | 42.32 | 42.32 | 41.86 | 41.89 | 17,664,514 | -0.86(-2.02%) |
Aug 14, 2023 | 42.73 | 43.05 | 42.64 | 42.75 | 14,729,641 | -0.46(-1.05%) |
Aug 11, 2023 | 42.69 | 43.25 | 42.64 | 43.21 | 12,350,760 | +0.22(+0.52%) |
Aug 10, 2023 | 43.34 | 43.61 | 42.89 | 42.98 | 12,492,461 | -0.10(-0.23%) |
Aug 09, 2023 | 43.64 | 43.81 | 43.05 | 43.08 | 14,466,910 | -0.70(-1.59%) |
Aug 08, 2023 | 43.64 | 43.85 | 42.79 | 43.78 | 19,105,096 | -0.65(-1.46%) |
Aug 07, 2023 | 44.55 | 44.83 | 44.24 | 44.43 | 17,505,944 | +0.12(+0.26%) |
Aug 04, 2023 | 44.33 | 45.26 | 44.17 | 44.31 | 18,907,524 | +0.03(+0.07%) |
Aug 03, 2023 | 44.05 | 44.53 | 43.80 | 44.28 | 14,094,502 | -0.10(-0.22%) |
Aug 02, 2023 | 44.48 | 44.73 | 44.03 | 44.38 | 13,675,899 | -0.73(-1.61%) |
Aug 01, 2023 | 45.36 | 45.49 | 44.86 | 45.11 | 15,890,719 | -0.57(-1.24%) |
Jul 31, 2023 | 45.61 | 46.05 | 45.39 | 45.67 | 15,003,130 | +0.24(+0.53%) |
Jul 28, 2023 | 46.31 | 46.34 | 45.13 | 45.43 | 21,789,370 | -0.45(-0.98%) |
Jul 27, 2023 | 45.62 | 47.07 | 45.46 | 45.88 | 26,254,816 | +0.37(+0.82%) |
Jul 26, 2023 | 45.41 | 45.75 | 45.06 | 45.51 | 12,796,722 | +0.38(+0.85%) |
Jul 25, 2023 | 45.51 | 45.78 | 45.10 | 45.13 | 15,368,287 | -0.55(-1.20%) |
Jul 24, 2023 | 45.02 | 45.85 | 45.02 | 45.67 | 19,829,820 | +0.58(+1.30%) |
Jul 21, 2023 | 45.56 | 45.62 | 44.86 | 45.09 | 19,045,668 | -0.34(-0.76%) |
Jul 20, 2023 | 45.41 | 45.88 | 45.26 | 45.43 | 18,414,484 | -0.11(-0.23%) |
Jul 19, 2023 | 45.12 | 45.85 | 44.68 | 45.54 | 16,468,218 | +0.48(+1.06%) |
Jul 18, 2023 | 44.80 | 45.67 | 44.73 | 45.06 | 25,756,050 | +0.73(+1.64%) |
Jul 17, 2023 | 43.90 | 44.68 | 43.81 | 44.33 | 19,328,264 | +0.49(+1.11%) |
Jul 14, 2023 | 46.46 | 46.53 | 43.79 | 43.84 | 40,315,332 | -1.85(-4.05%) |
Jul 13, 2023 | 45.58 | 45.86 | 45.17 | 45.69 | 27,352,056 | +0.29(+0.63%) |
Jul 12, 2023 | 45.29 | 46.26 | 45.25 | 45.40 | 18,727,752 | +0.81(+1.83%) |
Jul 11, 2023 | 43.89 | 44.67 | 43.73 | 44.59 | 14,747,030 | +0.82(+1.88%) |
Jul 10, 2023 | 43.70 | 44.46 | 43.64 | 43.77 | 15,021,307 | -0.07(-0.15%) |
Jul 07, 2023 | 43.34 | 44.41 | 43.33 | 43.83 | 13,733,281 | +0.34(+0.79%) |
Jul 06, 2023 | 44.56 | 44.56 | 43.23 | 43.49 | 18,193,548 | -1.36(-3.03%) |
Jul 05, 2023 | 44.76 | 45.09 | 44.48 | 44.85 | 12,369,376 | +0.06(+0.13%) |
Jul 03, 2023 | 44.16 | 45.32 | 44.10 | 44.79 | 10,601,916 | +0.67(+1.52%) |
Jun 30, 2023 | 44.83 | 44.85 | 44.11 | 44.12 | 15,890,741 | -0.24(-0.54%) |
Jun 29, 2023 | 44.25 | 44.83 | 44.09 | 44.36 | 19,659,148 | +0.06(+0.13%) |
Jun 28, 2023 | 44.44 | 44.46 | 43.90 | 44.30 | 13,966,654 | -0.16(-0.37%) |
Jun 27, 2023 | 44.27 | 44.67 | 43.99 | 44.47 | 12,370,603 | +0.15(+0.35%) |
Jun 26, 2023 | 44.20 | 44.74 | 44.10 | 44.31 | 13,828,709 | +0.21(+0.48%) |
Jun 23, 2023 | 44.18 | 44.32 | 43.93 | 44.10 | 13,853,202 | -0.58(-1.31%) |
Jun 22, 2023 | 45.25 | 45.29 | 44.49 | 44.69 | 12,357,465 | -0.75(-1.65%) |
Jun 21, 2023 | 45.52 | 45.85 | 45.26 | 45.43 | 11,009,659 | -0.19(-0.42%) |
Jun 20, 2023 | 45.91 | 45.91 | 45.11 | 45.63 | 13,334,129 | -0.56(-1.20%) |
Jun 16, 2023 | 46.80 | 46.80 | 46.15 | 46.18 | 19,015,836 | -0.35(-0.76%) |
Jun 15, 2023 | 46.12 | 46.56 | 45.59 | 46.54 | 15,573,062 | +0.31(+0.66%) |
Jun 14, 2023 | 46.79 | 47.22 | 45.58 | 46.23 | 23,010,228 | -0.43(-0.92%) |
Jun 13, 2023 | 46.43 | 47.36 | 46.43 | 46.66 | 14,698,658 | +0.23(+0.50%) |
Jun 12, 2023 | 46.26 | 46.47 | 45.97 | 46.43 | 14,402,111 | +0.14(+0.31%) |
Jun 09, 2023 | 46.09 | 46.55 | 45.91 | 46.29 | 12,258,794 | +0.19(+0.42%) |
Jun 08, 2023 | 45.74 | 46.23 | 45.55 | 46.09 | 12,585,412 | +0.09(+0.19%) |
Jun 07, 2023 | 45.49 | 46.17 | 45.19 | 46.01 | 16,139,502 | +0.76(+1.67%) |
Jun 06, 2023 | 44.26 | 45.53 | 44.23 | 45.25 | 14,798,451 | +0.94(+2.12%) |
Jun 05, 2023 | 44.43 | 44.58 | 43.90 | 44.31 | 13,002,044 | -0.08(-0.17%) |
Jun 02, 2023 | 43.57 | 44.73 | 43.47 | 44.39 | 20,302,088 | +1.42(+3.30%) |
Jun 01, 2023 | 42.82 | 43.45 | 42.46 | 42.97 | 16,442,287 | +0.50(+1.17%) |
May 31, 2023 | 42.36 | 42.56 | 41.89 | 42.47 | 18,941,574 | -0.36(-0.85%) |
May 30, 2023 | 42.87 | 43.01 | 42.40 | 42.84 | 12,970,003 | +0.10(+0.22%) |
May 26, 2023 | 42.61 | 42.79 | 42.16 | 42.74 | 12,483,034 | +0.35(+0.84%) |
May 25, 2023 | 42.45 | 42.93 | 42.05 | 42.39 | 18,950,676 | -0.25(-0.58%) |
May 24, 2023 | 43.28 | 43.35 | 42.37 | 42.64 | 24,769,112 | -1.36(-3.09%) |
May 23, 2023 | 43.93 | 44.86 | 43.89 | 44.00 | 14,397,023 | +0.12(+0.26%) |
May 22, 2023 | 44.05 | 44.18 | 43.56 | 43.88 | 15,098,653 | +0.08(+0.18%) |
May 19, 2023 | 44.52 | 44.78 | 43.72 | 43.80 | 16,086,894 | -0.65(-1.47%) |
May 18, 2023 | 45.02 | 45.02 | 43.95 | 44.46 | 19,215,558 | -0.66(-1.47%) |
May 17, 2023 | 43.87 | 45.15 | 43.87 | 45.12 | 17,067,236 | +1.72(+3.98%) |
May 16, 2023 | 44.02 | 44.24 | 43.37 | 43.39 | 9,605,226 | -0.74(-1.67%) |
May 15, 2023 | 43.79 | 44.38 | 43.72 | 44.13 | 12,426,739 | +0.57(+1.32%) |
May 12, 2023 | 44.40 | 44.45 | 43.19 | 43.56 | 13,370,187 | -0.56(-1.26%) |
May 11, 2023 | 43.83 | 44.21 | 43.54 | 44.11 | 12,700,140 | -0.33(-0.73%) |
May 10, 2023 | 45.18 | 45.22 | 43.68 | 44.44 | 12,371,842 | -0.14(-0.32%) |
May 09, 2023 | 44.00 | 44.81 | 43.88 | 44.58 | 10,631,514 | +0.15(+0.35%) |
May 08, 2023 | 44.93 | 45.18 | 44.34 | 44.43 | 9,139,338 | +0.04(+0.09%) |
May 05, 2023 | 43.89 | 44.56 | 43.77 | 44.39 | 13,966,770 | +1.36(+3.16%) |
May 04, 2023 | 43.16 | 43.51 | 42.24 | 43.03 | 21,503,494 | -0.74(-1.69%) |
May 03, 2023 | 44.21 | 44.66 | 43.73 | 43.77 | 15,190,982 | -0.32(-0.72%) |
May 02, 2023 | 44.87 | 45.10 | 43.66 | 44.08 | 20,292,866 | -1.20(-2.65%) |
May 01, 2023 | 45.88 | 46.36 | 45.20 | 45.28 | 20,542,542 | +0.17(+0.38%) |
Apr 28, 2023 | 44.26 | 45.36 | 44.12 | 45.11 | 16,450,382 | +0.53(+1.18%) |
Apr 27, 2023 | 44.59 | 44.88 | 44.02 | 44.58 | 17,448,416 | +0.16(+0.36%) |
Apr 26, 2023 | 45.31 | 45.37 | 43.97 | 44.42 | 18,063,374 | -0.99(-2.17%) |
Apr 25, 2023 | 45.97 | 46.12 | 45.23 | 45.41 | 16,211,728 | -1.07(-2.30%) |
Apr 24, 2023 | 46.48 | 46.74 | 46.21 | 46.48 | 11,823,557 | +0.00(+0.00%) |
Apr 21, 2023 | 46.41 | 46.66 | 45.80 | 46.48 | 15,167,283 | -0.35(-0.75%) |
Apr 20, 2023 | 47.22 | 47.44 | 46.54 | 46.83 | 21,528,378 | -0.95(-1.98%) |
Apr 19, 2023 | 47.14 | 47.82 | 46.81 | 47.77 | 15,710,461 | +0.30(+0.64%) |
Apr 18, 2023 | 47.33 | 47.68 | 46.88 | 47.47 | 17,525,408 | +0.37(+0.78%) |
Apr 17, 2023 | 47.17 | 47.21 | 46.53 | 47.10 | 20,716,418 | +0.12(+0.26%) |
Apr 14, 2023 | 45.66 | 47.29 | 45.52 | 46.98 | 34,881,284 | +2.14(+4.78%) |
Apr 13, 2023 | 44.46 | 45.11 | 44.15 | 44.84 | 16,428,215 | +0.36(+0.81%) |
Apr 12, 2023 | 45.01 | 45.16 | 44.10 | 44.48 | 15,117,486 | -0.27(-0.59%) |
Apr 11, 2023 | 44.24 | 44.90 | 44.16 | 44.74 | 14,949,341 | +0.64(+1.46%) |
Apr 10, 2023 | 43.40 | 44.32 | 43.39 | 44.10 | 12,422,874 | +0.63(+1.44%) |
Apr 06, 2023 | 43.41 | 43.80 | 43.15 | 43.47 | 12,572,984 | +0.09(+0.20%) |
Apr 05, 2023 | 43.10 | 43.74 | 42.95 | 43.39 | 12,383,720 | -0.30(-0.69%) |
Apr 04, 2023 | 44.46 | 44.57 | 43.27 | 43.69 | 16,395,338 | -0.59(-1.33%) |
Apr 03, 2023 | 44.68 | 45.02 | 44.01 | 44.28 | 17,546,572 | -0.17(-0.38%) |
Mar 31, 2023 | 44.17 | 44.52 | 43.92 | 44.45 | 16,888,820 | +0.78(+1.78%) |
Mar 30, 2023 | 44.06 | 44.21 | 43.36 | 43.67 | 15,006,241 | +0.11(+0.26%) |
Mar 29, 2023 | 43.22 | 43.61 | 43.09 | 43.56 | 15,870,393 | +0.69(+1.61%) |
Mar 28, 2023 | 42.39 | 42.87 | 42.17 | 42.86 | 17,091,518 | +0.42(+0.98%) |
Mar 27, 2023 | 41.77 | 42.66 | 41.59 | 42.45 | 30,939,200 | +1.58(+3.87%) |
Mar 24, 2023 | 40.61 | 40.87 | 39.82 | 40.86 | 26,861,544 | -0.32(-0.78%) |
Mar 23, 2023 | 42.00 | 42.51 | 40.86 | 41.19 | 25,432,002 | -0.25(-0.59%) |
Mar 22, 2023 | 42.83 | 42.95 | 41.41 | 41.43 | 22,847,570 | -1.29(-3.02%) |
Mar 21, 2023 | 43.20 | 43.62 | 42.61 | 42.72 | 31,464,042 | +0.93(+2.22%) |
Mar 20, 2023 | 42.38 | 43.35 | 41.62 | 41.79 | 33,646,980 | -0.15(-0.36%) |
Mar 17, 2023 | 42.64 | 42.64 | 41.53 | 41.95 | 39,170,356 | -1.30(-3.00%) |
Mar 16, 2023 | 42.33 | 43.69 | 41.42 | 43.24 | 30,470,382 | +0.76(+1.79%) |
Mar 15, 2023 | 43.07 | 43.13 | 41.80 | 42.49 | 44,120,152 | -2.45(-5.44%) |
Mar 14, 2023 | 44.75 | 45.49 | 44.13 | 44.93 | 44,471,924 | +2.52(+5.95%) |
Mar 13, 2023 | 44.55 | 44.78 | 42.28 | 42.41 | 53,470,752 | -3.41(-7.45%) |
Mar 10, 2023 | 45.58 | 46.80 | 44.68 | 45.82 | 31,406,598 | -0.25(-0.54%) |
Mar 09, 2023 | 47.95 | 48.18 | 45.89 | 46.07 | 31,059,944 | -1.97(-4.10%) |
Mar 08, 2023 | 48.40 | 48.60 | 47.68 | 48.04 | 13,543,683 | -0.38(-0.78%) |
Mar 07, 2023 | 49.10 | 49.41 | 48.09 | 48.42 | 32,653,898 | -1.04(-2.11%) |
Mar 06, 2023 | 49.63 | 49.72 | 49.30 | 49.46 | 13,389,858 | -0.16(-0.32%) |
Mar 03, 2023 | 48.80 | 49.66 | 48.80 | 49.62 | 16,752,429 | +0.90(+1.85%) |
Mar 02, 2023 | 48.51 | 48.77 | 47.83 | 48.72 | 19,191,616 | -0.09(-0.19%) |
Mar 01, 2023 | 47.83 | 48.86 | 47.68 | 48.82 | 16,838,682 | +0.77(+1.60%) |
Feb 28, 2023 | 47.85 | 48.22 | 47.63 | 48.05 | 13,632,983 | +0.21(+0.44%) |
Feb 27, 2023 | 47.87 | 48.52 | 47.77 | 47.84 | 15,004,247 | +0.27(+0.58%) |
Feb 24, 2023 | 47.40 | 47.72 | 47.06 | 47.57 | 15,346,651 | -0.19(-0.40%) |
Feb 23, 2023 | 47.72 | 47.98 | 47.11 | 47.76 | 13,233,580 | +0.32(+0.68%) |
Feb 22, 2023 | 47.29 | 47.85 | 46.80 | 47.43 | 15,213,565 | +0.19(+0.40%) |
Feb 21, 2023 | 48.10 | 48.26 | 46.86 | 47.24 | 24,151,256 | -1.50(-3.07%) |
Feb 17, 2023 | 48.59 | 48.90 | 48.26 | 48.74 | 12,973,639 | -0.04(-0.08%) |
Feb 16, 2023 | 48.68 | 49.13 | 48.43 | 48.78 | 9,910,948 | -0.34(-0.69%) |
Feb 15, 2023 | 48.19 | 49.18 | 48.16 | 49.12 | 9,723,254 | +0.20(+0.41%) |
Feb 14, 2023 | 48.28 | 49.05 | 47.86 | 48.92 | 17,168,632 | +0.58(+1.20%) |
Feb 13, 2023 | 47.39 | 48.42 | 47.32 | 48.34 | 12,245,860 | +0.84(+1.78%) |
Feb 10, 2023 | 47.23 | 47.58 | 46.59 | 47.50 | 17,427,572 | +0.12(+0.26%) |
Feb 09, 2023 | 48.68 | 48.78 | 47.26 | 47.38 | 17,709,602 | -1.11(-2.29%) |
Feb 08, 2023 | 48.13 | 48.83 | 47.96 | 48.49 | 14,069,233 | +0.02(+0.04%) |
Feb 07, 2023 | 48.11 | 49.06 | 47.96 | 48.47 | 15,146,173 | +0.26(+0.53%) |
Feb 06, 2023 | 47.77 | 48.33 | 47.31 | 48.21 | 17,022,722 | -0.09(-0.18%) |
Feb 03, 2023 | 48.36 | 48.86 | 47.90 | 48.30 | 21,152,260 | -0.72(-1.47%) |
Feb 02, 2023 | 49.35 | 49.96 | 48.55 | 49.02 | 23,769,692 | +0.07(+0.13%) |