Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 82.96 | 83.27 | 81.50 | 82.56 | 3,600,859 | -1.91(-2.26%) |
Jan 30, 2024 | 85.39 | 86.12 | 83.99 | 84.47 | 3,851,992 | +1.38(+1.67%) |
Jan 29, 2024 | 84.05 | 84.34 | 83.02 | 83.09 | 2,717,956 | -0.81(-0.96%) |
Jan 26, 2024 | 82.19 | 84.05 | 81.80 | 83.89 | 2,938,851 | +1.18(+1.42%) |
Jan 25, 2024 | 84.17 | 84.71 | 82.69 | 82.72 | 2,730,193 | -0.67(-0.80%) |
Jan 24, 2024 | 83.18 | 84.59 | 82.68 | 83.39 | 3,651,669 | +1.28(+1.55%) |
Jan 23, 2024 | 80.69 | 82.15 | 80.23 | 82.11 | 2,690,225 | +1.28(+1.59%) |
Jan 22, 2024 | 83.42 | 83.47 | 80.69 | 80.83 | 4,263,904 | -1.67(-2.03%) |
Jan 19, 2024 | 78.46 | 84.05 | 78.46 | 82.50 | 9,528,059 | +4.74(+6.10%) |
Jan 18, 2024 | 78.06 | 78.34 | 77.05 | 77.76 | 3,101,752 | +0.74(+0.97%) |
Jan 17, 2024 | 77.85 | 78.15 | 76.26 | 77.02 | 4,969,594 | -1.84(-2.34%) |
Jan 16, 2024 | 78.34 | 78.91 | 77.85 | 78.86 | 4,384,694 | +0.21(+0.26%) |
Jan 12, 2024 | 79.28 | 79.60 | 78.53 | 78.65 | 4,884,105 | -0.40(-0.50%) |
Jan 11, 2024 | 78.12 | 79.14 | 76.90 | 79.05 | 4,057,612 | +1.45(+1.87%) |
Jan 10, 2024 | 77.18 | 78.11 | 77.03 | 77.60 | 3,079,777 | +1.13(+1.48%) |
Jan 09, 2024 | 78.51 | 78.79 | 76.42 | 76.47 | 4,888,552 | -2.23(-2.84%) |
Jan 08, 2024 | 77.35 | 79.01 | 76.72 | 78.70 | 6,606,181 | +3.49(+4.64%) |
Jan 05, 2024 | 74.81 | 75.82 | 74.70 | 75.21 | 3,374,850 | -0.13(-0.17%) |
Jan 04, 2024 | 76.03 | 76.49 | 75.21 | 75.34 | 3,054,747 | -0.62(-0.82%) |
Jan 03, 2024 | 74.21 | 76.17 | 74.06 | 75.96 | 4,228,529 | +1.80(+2.42%) |
Jan 02, 2024 | 74.82 | 75.37 | 73.70 | 74.17 | 2,979,781 | -1.70(-2.24%) |
Dec 29, 2023 | 76.18 | 76.29 | 75.57 | 75.86 | 2,312,698 | -0.18(-0.23%) |
Dec 28, 2023 | 76.36 | 76.54 | 76.01 | 76.04 | 1,559,419 | -0.58(-0.75%) |
Dec 27, 2023 | 76.38 | 76.81 | 76.28 | 76.62 | 2,067,517 | +0.26(+0.34%) |
Dec 26, 2023 | 75.36 | 76.66 | 75.24 | 76.36 | 3,026,265 | +1.28(+1.70%) |
Dec 22, 2023 | 75.05 | 75.52 | 74.43 | 75.08 | 4,279,541 | +0.39(+0.52%) |
Dec 21, 2023 | 72.78 | 74.77 | 72.78 | 74.69 | 4,418,187 | +2.88(+4.00%) |
Dec 20, 2023 | 72.93 | 73.66 | 71.71 | 71.82 | 4,372,370 | -1.10(-1.51%) |
Dec 19, 2023 | 73.09 | 73.40 | 72.25 | 72.92 | 2,705,997 | +0.16(+0.22%) |
Dec 18, 2023 | 71.03 | 73.07 | 70.45 | 72.76 | 4,849,127 | +1.74(+2.44%) |
Dec 15, 2023 | 71.42 | 72.38 | 70.80 | 71.03 | 5,585,787 | -0.80(-1.12%) |
Dec 14, 2023 | 70.41 | 71.86 | 70.30 | 71.83 | 7,748,051 | +2.54(+3.66%) |
Dec 13, 2023 | 69.41 | 69.89 | 68.69 | 69.29 | 4,264,501 | -0.12(-0.17%) |
Dec 12, 2023 | 68.53 | 69.73 | 68.37 | 69.41 | 3,465,063 | +0.74(+1.08%) |
Dec 11, 2023 | 68.02 | 69.18 | 67.92 | 68.67 | 3,977,846 | +0.54(+0.79%) |
Dec 08, 2023 | 67.86 | 68.73 | 67.86 | 68.13 | 3,028,563 | +0.11(+0.16%) |
Dec 07, 2023 | 67.01 | 68.24 | 67.01 | 68.02 | 5,506,336 | +0.95(+1.42%) |
Dec 06, 2023 | 68.90 | 69.24 | 66.95 | 67.07 | 5,304,062 | -1.65(-2.40%) |
Dec 05, 2023 | 68.64 | 69.74 | 68.54 | 68.71 | 5,017,831 | -0.03(-0.04%) |
Dec 04, 2023 | 70.28 | 70.47 | 68.10 | 68.74 | 7,504,992 | -2.59(-3.63%) |
Dec 01, 2023 | 71.26 | 72.45 | 67.93 | 71.33 | 14,481,436 | -3.91(-5.19%) |
Nov 30, 2023 | 74.49 | 75.35 | 74.02 | 75.24 | 10,541,260 | +0.80(+1.08%) |
Nov 29, 2023 | 73.83 | 75.46 | 73.80 | 74.44 | 5,469,424 | +1.02(+1.39%) |
Nov 28, 2023 | 73.39 | 74.29 | 73.24 | 73.42 | 3,152,124 | -0.43(-0.58%) |
Nov 27, 2023 | 73.70 | 74.51 | 72.73 | 73.84 | 3,716,591 | +0.05(+0.07%) |
Nov 24, 2023 | 74.01 | 74.43 | 73.55 | 73.79 | 1,710,094 | -0.27(-0.36%) |
Nov 22, 2023 | 73.63 | 74.75 | 73.40 | 74.06 | 3,551,706 | +1.05(+1.44%) |
Nov 21, 2023 | 73.22 | 73.44 | 72.30 | 73.01 | 3,767,737 | +0.26(+0.35%) |
Nov 20, 2023 | 73.28 | 73.41 | 72.50 | 72.75 | 3,268,940 | -0.24(-0.33%) |
Nov 17, 2023 | 72.20 | 73.40 | 72.01 | 72.99 | 4,086,607 | +1.05(+1.46%) |
Nov 16, 2023 | 72.20 | 72.47 | 71.21 | 71.94 | 4,076,106 | -0.40(-0.55%) |
Nov 15, 2023 | 72.41 | 73.50 | 71.91 | 72.33 | 5,308,375 | -0.94(-1.29%) |
Nov 14, 2023 | 73.81 | 73.84 | 72.72 | 73.28 | 5,215,104 | +0.12(+0.16%) |
Nov 13, 2023 | 72.25 | 73.44 | 71.75 | 73.16 | 3,261,587 | +0.27(+0.37%) |
Nov 10, 2023 | 72.11 | 73.18 | 71.81 | 72.89 | 2,581,721 | +1.25(+1.74%) |
Nov 09, 2023 | 72.03 | 72.66 | 71.06 | 71.64 | 3,583,703 | -0.24(-0.33%) |
Nov 08, 2023 | 71.06 | 71.90 | 70.44 | 71.88 | 3,553,469 | +0.86(+1.21%) |
Nov 07, 2023 | 71.01 | 71.71 | 70.56 | 71.02 | 5,704,730 | -0.36(-0.50%) |
Nov 06, 2023 | 69.18 | 71.70 | 69.18 | 71.37 | 6,401,657 | +2.44(+3.54%) |
Nov 03, 2023 | 68.42 | 69.48 | 68.07 | 68.93 | 3,957,507 | +0.85(+1.25%) |
Nov 02, 2023 | 68.80 | 69.35 | 67.74 | 68.08 | 3,778,461 | -0.02(-0.03%) |
Nov 01, 2023 | 66.73 | 68.17 | 66.20 | 68.10 | 3,435,907 | +1.75(+2.63%) |
Oct 31, 2023 | 65.48 | 66.40 | 65.18 | 66.35 | 3,140,263 | +0.48(+0.72%) |
Oct 30, 2023 | 65.40 | 66.24 | 65.30 | 65.88 | 3,773,324 | +0.47(+0.71%) |
Oct 27, 2023 | 64.46 | 65.61 | 64.46 | 65.41 | 5,317,437 | +1.44(+2.25%) |
Oct 26, 2023 | 65.59 | 66.05 | 63.37 | 63.97 | 4,442,913 | -1.81(-2.76%) |
Oct 25, 2023 | 66.28 | 66.98 | 65.53 | 65.79 | 4,619,244 | -0.60(-0.91%) |
Oct 24, 2023 | 65.84 | 66.60 | 65.47 | 66.39 | 4,111,723 | +1.40(+2.15%) |
Oct 23, 2023 | 64.91 | 65.72 | 64.15 | 65.00 | 2,969,711 | +0.00(+0.00%) |
Oct 20, 2023 | 65.89 | 66.32 | 64.44 | 65.00 | 4,681,977 | -1.10(-1.67%) |
Oct 19, 2023 | 66.31 | 67.73 | 65.86 | 66.10 | 4,817,554 | +0.14(+0.21%) |
Oct 18, 2023 | 66.32 | 67.39 | 65.94 | 65.96 | 3,482,624 | -1.00(-1.49%) |
Oct 17, 2023 | 66.33 | 67.69 | 65.77 | 66.96 | 4,279,467 | +0.14(+0.21%) |
Oct 16, 2023 | 66.94 | 67.66 | 66.33 | 66.82 | 5,463,268 | -0.28(-0.41%) |
Oct 13, 2023 | 68.46 | 69.66 | 66.82 | 67.10 | 4,701,181 | -1.00(-1.46%) |
Oct 12, 2023 | 69.06 | 69.79 | 67.70 | 68.09 | 4,360,379 | -1.27(-1.83%) |
Oct 11, 2023 | 67.29 | 69.37 | 67.14 | 69.36 | 5,159,770 | +2.33(+3.47%) |
Oct 10, 2023 | 66.41 | 67.59 | 66.41 | 67.04 | 8,152,542 | +0.79(+1.19%) |
Oct 09, 2023 | 65.32 | 66.52 | 65.08 | 66.25 | 6,096,945 | +0.76(+1.16%) |
Oct 06, 2023 | 65.79 | 66.14 | 64.98 | 65.49 | 8,167,299 | +0.22(+0.33%) |
Oct 05, 2023 | 65.37 | 66.13 | 63.43 | 65.27 | 7,432,430 | -1.00(-1.50%) |
Oct 04, 2023 | 66.38 | 66.93 | 65.54 | 66.27 | 6,159,569 | -0.04(-0.06%) |
Oct 03, 2023 | 67.79 | 67.98 | 65.89 | 66.31 | 4,389,776 | -0.45(-0.68%) |
Oct 02, 2023 | 67.66 | 68.37 | 66.41 | 66.76 | 3,957,401 | -1.18(-1.74%) |
Sep 29, 2023 | 68.14 | 68.63 | 67.60 | 67.94 | 6,469,671 | +0.39(+0.58%) |
Sep 28, 2023 | 67.26 | 68.31 | 67.12 | 67.55 | 3,600,335 | +0.54(+0.81%) |
Sep 27, 2023 | 68.83 | 69.01 | 66.30 | 67.01 | 5,714,102 | -0.97(-1.42%) |
Sep 26, 2023 | 68.83 | 69.06 | 67.97 | 67.97 | 3,259,591 | -1.08(-1.57%) |
Sep 25, 2023 | 69.22 | 69.13 | 68.44 | 69.06 | 4,281,960 | -0.02(-0.03%) |
Sep 22, 2023 | 67.78 | 69.61 | 67.67 | 69.08 | 4,558,293 | +1.59(+2.35%) |
Sep 21, 2023 | 67.31 | 68.24 | 67.10 | 67.49 | 3,966,742 | -0.49(-0.73%) |
Sep 20, 2023 | 68.94 | 69.48 | 67.91 | 67.98 | 3,133,672 | -0.95(-1.37%) |
Sep 19, 2023 | 68.84 | 69.43 | 68.32 | 68.93 | 3,898,173 | +0.74(+1.08%) |
Sep 18, 2023 | 68.05 | 68.49 | 67.45 | 68.19 | 3,576,317 | -0.14(-0.20%) |
Sep 15, 2023 | 69.92 | 70.10 | 67.70 | 68.33 | 6,179,176 | -1.84(-2.63%) |
Sep 14, 2023 | 69.49 | 70.17 | 69.15 | 70.17 | 5,188,716 | +0.70(+1.01%) |
Sep 13, 2023 | 69.94 | 70.21 | 68.79 | 69.47 | 2,840,792 | -0.28(-0.40%) |
Sep 12, 2023 | 70.66 | 71.27 | 69.61 | 69.75 | 5,590,963 | -1.41(-1.98%) |
Sep 11, 2023 | 70.13 | 71.81 | 69.58 | 71.16 | 7,553,044 | +1.64(+2.35%) |
Sep 08, 2023 | 68.41 | 69.91 | 68.13 | 69.52 | 5,628,594 | +1.50(+2.20%) |
Sep 07, 2023 | 68.51 | 69.64 | 67.62 | 68.02 | 7,755,635 | -1.47(-2.11%) |
Sep 06, 2023 | 67.06 | 69.50 | 66.89 | 69.49 | 7,690,933 | +2.34(+3.48%) |
Sep 05, 2023 | 67.11 | 68.86 | 66.60 | 67.16 | 9,596,862 | -0.09(-0.13%) |
Sep 01, 2023 | 63.20 | 69.31 | 62.97 | 67.24 | 32,521,680 | +11.78(+21.25%) |
Aug 31, 2023 | 55.21 | 56.01 | 54.79 | 55.46 | 7,196,068 | +0.54(+0.99%) |
Aug 30, 2023 | 53.92 | 55.17 | 52.88 | 54.92 | 6,429,144 | -0.80(-1.43%) |
Aug 29, 2023 | 56.39 | 56.49 | 55.54 | 55.72 | 5,008,047 | -0.68(-1.21%) |
Aug 28, 2023 | 55.58 | 56.70 | 55.29 | 56.40 | 3,298,306 | +0.97(+1.74%) |
Aug 25, 2023 | 55.99 | 56.09 | 54.85 | 55.43 | 2,718,692 | -0.49(-0.88%) |
Aug 24, 2023 | 56.64 | 56.86 | 55.44 | 55.92 | 3,981,137 | -0.12(-0.21%) |
Aug 23, 2023 | 55.44 | 56.13 | 54.94 | 56.04 | 2,680,837 | +1.02(+1.85%) |
Aug 22, 2023 | 55.65 | 55.78 | 54.78 | 55.03 | 2,219,955 | -0.25(-0.45%) |
Aug 21, 2023 | 54.32 | 55.67 | 54.32 | 55.27 | 4,133,367 | +1.10(+2.04%) |
Aug 18, 2023 | 53.75 | 54.58 | 53.58 | 54.17 | 2,357,334 | +0.07(+0.13%) |
Aug 17, 2023 | 54.53 | 55.06 | 53.87 | 54.10 | 4,022,748 | -0.36(-0.65%) |
Aug 16, 2023 | 54.91 | 55.52 | 54.39 | 54.45 | 1,859,846 | -0.50(-0.92%) |
Aug 15, 2023 | 55.78 | 55.90 | 54.92 | 54.96 | 2,311,457 | -1.02(-1.81%) |
Aug 14, 2023 | 55.74 | 56.17 | 55.51 | 55.97 | 2,285,580 | -0.08(-0.14%) |
Aug 11, 2023 | 55.29 | 56.78 | 54.98 | 56.05 | 3,161,920 | +0.83(+1.50%) |
Aug 10, 2023 | 56.40 | 56.58 | 54.65 | 55.22 | 3,233,534 | -0.56(-1.01%) |
Aug 09, 2023 | 56.67 | 57.07 | 55.76 | 55.79 | 2,792,920 | -1.00(-1.75%) |
Aug 08, 2023 | 54.28 | 57.91 | 54.06 | 56.78 | 8,373,992 | +2.97(+5.52%) |
Aug 07, 2023 | 52.79 | 53.88 | 52.79 | 53.81 | 2,776,896 | +1.31(+2.50%) |
Aug 04, 2023 | 52.85 | 53.80 | 52.32 | 52.50 | 2,569,284 | -0.27(-0.50%) |
Aug 03, 2023 | 51.77 | 53.21 | 51.33 | 52.77 | 2,652,338 | +0.55(+1.06%) |
Aug 02, 2023 | 52.30 | 52.52 | 51.74 | 52.22 | 2,828,192 | -0.41(-0.79%) |
Aug 01, 2023 | 52.05 | 52.93 | 52.05 | 52.63 | 3,733,137 | +0.44(+0.85%) |
Jul 31, 2023 | 51.81 | 52.42 | 51.63 | 52.19 | 3,919,940 | +0.31(+0.59%) |
Jul 28, 2023 | 53.39 | 53.67 | 51.80 | 51.88 | 4,814,915 | -1.08(-2.05%) |
Jul 27, 2023 | 53.67 | 54.02 | 52.85 | 52.97 | 2,999,119 | -0.21(-0.39%) |
Jul 26, 2023 | 53.49 | 53.79 | 53.01 | 53.17 | 1,958,417 | -0.44(-0.83%) |
Jul 25, 2023 | 53.25 | 53.90 | 53.25 | 53.62 | 2,429,274 | +0.63(+1.19%) |
Jul 24, 2023 | 53.02 | 53.47 | 52.83 | 52.98 | 2,978,970 | +0.53(+1.02%) |
Jul 21, 2023 | 52.33 | 53.16 | 52.32 | 52.45 | 2,936,413 | -0.04(-0.07%) |
Jul 20, 2023 | 52.74 | 53.11 | 52.14 | 52.49 | 3,486,991 | -0.69(-1.29%) |
Jul 19, 2023 | 52.85 | 53.39 | 52.85 | 53.18 | 3,362,158 | +0.46(+0.87%) |
Jul 18, 2023 | 53.84 | 53.91 | 52.02 | 52.72 | 5,797,865 | -0.85(-1.59%) |
Jul 17, 2023 | 54.43 | 54.51 | 53.56 | 53.57 | 4,234,093 | -0.71(-1.30%) |
Jul 14, 2023 | 54.43 | 54.94 | 53.71 | 54.27 | 4,317,265 | -0.22(-0.40%) |
Jul 13, 2023 | 53.43 | 54.51 | 53.10 | 54.49 | 5,489,355 | +1.44(+2.71%) |
Jul 12, 2023 | 54.35 | 54.54 | 53.03 | 53.05 | 6,006,351 | -1.54(-2.82%) |
Jul 11, 2023 | 53.86 | 54.70 | 53.74 | 54.59 | 4,694,012 | +0.85(+1.59%) |
Jul 10, 2023 | 52.17 | 53.74 | 52.12 | 53.74 | 3,306,701 | +1.31(+2.50%) |
Jul 07, 2023 | 52.80 | 53.39 | 52.36 | 52.42 | 5,518,361 | -0.26(-0.50%) |
Jul 06, 2023 | 52.54 | 53.20 | 52.24 | 52.69 | 3,672,037 | -0.40(-0.76%) |
Jul 05, 2023 | 52.96 | 53.54 | 52.75 | 53.09 | 2,695,655 | -0.39(-0.73%) |
Jul 03, 2023 | 52.88 | 53.65 | 52.63 | 53.48 | 1,867,199 | +0.49(+0.92%) |
Jun 30, 2023 | 52.82 | 53.48 | 52.65 | 52.99 | 5,291,888 | +0.99(+1.90%) |
Jun 29, 2023 | 50.92 | 52.05 | 50.73 | 52.00 | 4,118,390 | +1.30(+2.57%) |
Jun 28, 2023 | 49.97 | 50.85 | 49.86 | 50.70 | 3,009,081 | +0.37(+0.74%) |
Jun 27, 2023 | 50.26 | 50.50 | 49.80 | 50.33 | 3,569,505 | +0.07(+0.14%) |
Jun 26, 2023 | 50.06 | 50.51 | 49.67 | 50.26 | 3,476,384 | +0.44(+0.88%) |
Jun 23, 2023 | 49.54 | 50.59 | 49.47 | 49.82 | 18,678,142 | -0.40(-0.80%) |
Jun 22, 2023 | 48.81 | 50.38 | 48.73 | 50.22 | 6,460,403 | +1.19(+2.44%) |
Jun 21, 2023 | 48.85 | 49.54 | 48.38 | 49.02 | 6,068,219 | +0.71(+1.48%) |
Jun 20, 2023 | 48.49 | 48.55 | 47.73 | 48.31 | 4,302,190 | -0.33(-0.68%) |
Jun 16, 2023 | 49.15 | 49.26 | 48.51 | 48.64 | 9,561,017 | -0.52(-1.06%) |
Jun 15, 2023 | 48.33 | 49.16 | 3,284,530 | +4.09(+9.08%) | ||
May 08, 2023 | 44.58 | 45.23 | 44.24 | 45.07 | 3,970,118 | +0.62(+1.39%) |
May 05, 2023 | 43.81 | 44.85 | 43.69 | 44.45 | 3,777,798 | +1.19(+2.74%) |
May 04, 2023 | 44.10 | 44.22 | 43.17 | 43.27 | 3,624,702 | -0.96(-2.17%) |
May 03, 2023 | 44.12 | 44.80 | 43.87 | 44.23 | 5,233,101 | +0.39(+0.89%) |
May 02, 2023 | 44.08 | 44.71 | 42.97 | 43.83 | 6,921,131 | +0.92(+2.15%) |
May 01, 2023 | 42.59 | 43.20 | 42.49 | 42.91 | 4,606,245 | +0.32(+0.76%) |
Apr 28, 2023 | 42.01 | 42.73 | 41.93 | 42.59 | 3,872,482 | +0.68(+1.61%) |
Apr 27, 2023 | 40.96 | 41.92 | 40.93 | 41.91 | 3,051,220 | +1.11(+2.71%) |
Apr 26, 2023 | 40.89 | 41.32 | 40.61 | 40.81 | 2,573,961 | -0.04(-0.10%) |
Apr 25, 2023 | 41.72 | 41.79 | 40.84 | 40.85 | 2,446,560 | -0.95(-2.27%) |
Apr 24, 2023 | 41.82 | 41.98 | 41.49 | 41.80 | 2,873,839 | -0.06(-0.14%) |
Apr 21, 2023 | 41.49 | 41.89 | 41.28 | 41.86 | 5,051,982 | +0.18(+0.44%) |
Apr 20, 2023 | 42.15 | 42.30 | 41.51 | 41.67 | 4,623,668 | -0.88(-2.08%) |
Apr 19, 2023 | 43.18 | 43.99 | 42.55 | 42.55 | 7,484,147 | -1.62(-3.67%) |
Apr 18, 2023 | 42.95 | 44.32 | 42.91 | 44.18 | 9,555,692 | +1.52(+3.57%) |
Apr 17, 2023 | 41.51 | 42.72 | 41.47 | 42.65 | 6,519,292 | +0.63(+1.50%) |
Apr 14, 2023 | 41.50 | 42.46 | 41.45 | 42.02 | 7,330,154 | +0.61(+1.48%) |
Apr 13, 2023 | 40.74 | 41.52 | 40.55 | 41.41 | 4,544,018 | +0.76(+1.86%) |
Apr 12, 2023 | 40.58 | 40.77 | 39.95 | 40.65 | 3,624,625 | +0.26(+0.65%) |
Apr 11, 2023 | 40.22 | 40.72 | 40.20 | 40.39 | 2,984,626 | +0.17(+0.41%) |
Apr 10, 2023 | 38.74 | 40.23 | 38.74 | 40.22 | 3,574,192 | +1.17(+2.98%) |
Apr 06, 2023 | 39.41 | 39.60 | 39.05 | 39.06 | 2,251,991 | -0.55(-1.40%) |
Apr 05, 2023 | 39.55 | 39.93 | 39.17 | 39.61 | 3,137,926 | -0.07(-0.17%) |
Apr 04, 2023 | 40.04 | 40.15 | 39.31 | 39.68 | 3,861,663 | -0.10(-0.24%) |
Apr 03, 2023 | 38.97 | 39.95 | 38.89 | 39.78 | 4,898,758 | +0.74(+1.89%) |
Mar 31, 2023 | 38.78 | 39.22 | 38.77 | 39.04 | 4,033,074 | +0.34(+0.88%) |
Mar 30, 2023 | 38.32 | 38.79 | 38.29 | 38.70 | 4,263,632 | +0.72(+1.89%) |
Mar 29, 2023 | 37.77 | 38.10 | 37.52 | 37.98 | 3,858,822 | +0.79(+2.11%) |
Mar 28, 2023 | 36.78 | 37.21 | 36.47 | 37.20 | 4,100,719 | +0.31(+0.84%) |
Mar 27, 2023 | 36.69 | 37.05 | 36.54 | 36.88 | 3,109,378 | +0.59(+1.63%) |
Mar 24, 2023 | 36.54 | 36.58 | 35.74 | 36.29 | 4,389,281 | -0.43(-1.16%) |
Mar 23, 2023 | 37.21 | 37.49 | 36.29 | 36.72 | 3,312,318 | -0.25(-0.68%) |
Mar 22, 2023 | 38.08 | 38.33 | 36.94 | 36.97 | 3,384,737 | -1.04(-2.73%) |
Mar 21, 2023 | 37.87 | 38.21 | 37.61 | 38.01 | 3,727,721 | +0.58(+1.56%) |
Mar 20, 2023 | 36.50 | 37.71 | 36.40 | 37.43 | 6,173,525 | +1.29(+3.57%) |
Mar 17, 2023 | 36.76 | 37.08 | 35.80 | 36.14 | 13,892,493 | -0.81(-2.18%) |
Mar 16, 2023 | 35.46 | 37.00 | 35.39 | 36.94 | 6,130,379 | +0.52(+1.44%) |
Mar 15, 2023 | 35.85 | 37.02 | 35.78 | 36.42 | 5,224,476 | -0.04(-0.11%) |
Mar 14, 2023 | 36.40 | 37.18 | 36.08 | 36.46 | 4,566,591 | +0.95(+2.68%) |
Mar 13, 2023 | 35.12 | 35.75 | 34.91 | 35.51 | 5,748,034 | -0.15(-0.41%) |
Mar 10, 2023 | 36.57 | 36.64 | 35.23 | 35.65 | 3,771,605 | -1.05(-2.86%) |
Mar 09, 2023 | 37.46 | 37.79 | 36.62 | 36.70 | 2,812,723 | -0.94(-2.50%) |
Mar 08, 2023 | 37.09 | 37.67 | 36.92 | 37.64 | 3,099,945 | +0.75(+2.03%) |
Mar 07, 2023 | 37.98 | 38.37 | 36.88 | 36.89 | 4,956,380 | -1.04(-2.74%) |
Mar 06, 2023 | 39.09 | 39.14 | 37.93 | 37.93 | 5,489,517 | -0.70(-1.81%) |
Mar 03, 2023 | 37.92 | 39.80 | 37.69 | 38.63 | 8,008,736 | -0.37(-0.95%) |
Mar 02, 2023 | 39.03 | 39.08 | 37.76 | 39.00 | 9,317,549 | -0.26(-0.67%) |
Mar 01, 2023 | 39.65 | 39.76 | 38.81 | 39.26 | 7,294,568 | -0.19(-0.49%) |
Feb 28, 2023 | 39.67 | 40.46 | 39.33 | 39.46 | 7,902,382 | -0.35(-0.88%) |
Feb 27, 2023 | 40.90 | 40.96 | 39.68 | 39.81 | 5,302,448 | -0.59(-1.47%) |
Feb 24, 2023 | 40.12 | 40.58 | 39.91 | 40.40 | 3,824,087 | -0.41(-1.00%) |
Feb 23, 2023 | 40.97 | 41.20 | 40.23 | 40.81 | 3,516,494 | +0.21(+0.53%) |
Feb 22, 2023 | 40.84 | 41.03 | 40.39 | 40.59 | 2,307,710 | -0.08(-0.19%) |
Feb 21, 2023 | 40.69 | 41.21 | 40.48 | 40.67 | 4,092,193 | -0.57(-1.39%) |
Feb 17, 2023 | 41.35 | 41.72 | 41.09 | 41.24 | 2,810,139 | -0.23(-0.56%) |
Feb 16, 2023 | 41.23 | 42.45 | 41.11 | 41.48 | 3,049,561 | -0.08(-0.19%) |
Feb 15, 2023 | 41.31 | 41.80 | 41.23 | 41.55 | 2,204,014 | -0.22(-0.53%) |
Feb 14, 2023 | 41.99 | 42.53 | 41.68 | 41.78 | 2,345,095 | -0.36(-0.85%) |
Feb 13, 2023 | 41.56 | 42.55 | 41.40 | 42.14 | 3,816,152 | +0.66(+1.59%) |
Feb 10, 2023 | 40.66 | 41.99 | 40.51 | 41.48 | 4,082,945 | +0.66(+1.62%) |
Feb 09, 2023 | 41.36 | 41.72 | 40.70 | 40.82 | 2,964,594 | +0.19(+0.48%) |
Feb 08, 2023 | 40.47 | 41.01 | 40.36 | 40.62 | 2,722,404 | -0.15(-0.36%) |
Feb 07, 2023 | 39.67 | 40.97 | 39.61 | 40.77 | 3,366,725 | +1.00(+2.51%) |
Feb 06, 2023 | 40.95 | 40.95 | 39.14 | 39.77 | 4,427,969 | -1.24(-3.03%) |
Feb 03, 2023 | 40.74 | 41.54 | 40.49 | 41.01 | 3,024,702 | -0.17(-0.42%) |
Feb 02, 2023 | 40.29 | 41.83 | 40.28 | 41.19 | 4,760,120 | +1.16(+2.89%) |