Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.28 | 40.64 | 39.81 | 39.85 | 2,645,420 | -0.51(-1.26%) |
Jan 30, 2024 | 40.01 | 40.73 | 39.57 | 40.36 | 2,656,557 | -0.03(-0.07%) |
Jan 29, 2024 | 40.00 | 40.40 | 39.40 | 40.39 | 2,144,500 | +0.34(+0.85%) |
Jan 26, 2024 | 40.32 | 40.40 | 39.36 | 40.05 | 1,843,920 | -0.23(-0.57%) |
Jan 25, 2024 | 39.94 | 40.44 | 39.69 | 40.28 | 3,610,479 | +0.48(+1.20%) |
Jan 24, 2024 | 40.21 | 40.74 | 39.78 | 39.80 | 5,176,234 | +0.92(+2.36%) |
Jan 23, 2024 | 38.85 | 39.23 | 38.46 | 38.89 | 4,066,622 | +0.89(+2.33%) |
Jan 22, 2024 | 38.01 | 38.59 | 37.78 | 38.00 | 4,194,339 | -0.36(-0.93%) |
Jan 19, 2024 | 37.38 | 38.40 | 37.35 | 38.36 | 5,178,228 | +1.22(+3.27%) |
Jan 18, 2024 | 37.15 | 37.19 | 36.55 | 37.14 | 3,403,980 | +0.36(+0.97%) |
Jan 17, 2024 | 36.62 | 37.54 | 36.55 | 36.78 | 3,462,760 | -0.88(-2.33%) |
Jan 16, 2024 | 36.85 | 38.03 | 36.45 | 37.66 | 6,983,038 | -0.24(-0.63%) |
Jan 12, 2024 | 38.98 | 39.13 | 37.84 | 37.90 | 3,530,164 | -0.55(-1.42%) |
Jan 11, 2024 | 38.89 | 38.89 | 37.93 | 38.45 | 2,632,607 | -0.11(-0.28%) |
Jan 10, 2024 | 38.76 | 39.16 | 38.36 | 38.56 | 3,134,099 | -0.32(-0.82%) |
Jan 09, 2024 | 39.48 | 39.68 | 38.86 | 38.88 | 3,780,995 | -1.13(-2.81%) |
Jan 08, 2024 | 39.83 | 40.24 | 39.13 | 40.00 | 2,976,576 | -0.22(-0.54%) |
Jan 05, 2024 | 39.72 | 40.51 | 39.58 | 40.22 | 2,371,277 | +0.14(+0.35%) |
Jan 04, 2024 | 40.24 | 40.35 | 39.47 | 40.08 | 4,070,317 | -0.33(-0.81%) |
Jan 03, 2024 | 39.97 | 41.01 | 39.62 | 40.41 | 3,241,988 | -0.41(-1.00%) |
Jan 02, 2024 | 41.47 | 41.70 | 40.68 | 40.82 | 3,140,721 | -1.28(-3.05%) |
Dec 29, 2023 | 42.17 | 42.41 | 41.91 | 42.10 | 1,537,782 | -0.35(-0.82%) |
Dec 28, 2023 | 42.32 | 42.83 | 42.28 | 42.45 | 2,575,500 | -0.08(-0.19%) |
Dec 27, 2023 | 42.35 | 42.78 | 42.14 | 42.53 | 1,324,296 | +0.10(+0.23%) |
Dec 26, 2023 | 41.97 | 42.65 | 41.91 | 42.43 | 1,516,685 | +0.52(+1.24%) |
Dec 22, 2023 | 42.40 | 42.58 | 41.73 | 41.91 | 2,602,558 | -0.32(-0.75%) |
Dec 21, 2023 | 41.98 | 42.35 | 41.78 | 42.23 | 3,635,682 | +1.00(+2.42%) |
Dec 20, 2023 | 42.33 | 42.46 | 41.22 | 41.24 | 2,544,209 | -1.03(-2.43%) |
Dec 19, 2023 | 41.45 | 42.47 | 41.41 | 42.26 | 3,026,216 | +1.05(+2.54%) |
Dec 18, 2023 | 41.74 | 42.12 | 41.21 | 41.22 | 4,080,033 | -0.18(-0.43%) |
Dec 15, 2023 | 40.75 | 41.68 | 40.61 | 41.40 | 3,332,921 | +0.38(+0.92%) |
Dec 14, 2023 | 39.95 | 41.55 | 39.73 | 41.02 | 8,500,428 | +2.18(+5.63%) |
Dec 13, 2023 | 37.81 | 38.86 | 36.98 | 38.83 | 5,225,612 | +0.96(+2.55%) |
Dec 12, 2023 | 37.43 | 37.88 | 37.16 | 37.87 | 2,783,648 | +0.26(+0.69%) |
Dec 11, 2023 | 37.96 | 37.97 | 37.23 | 37.61 | 2,957,846 | -0.87(-2.27%) |
Dec 08, 2023 | 36.80 | 38.52 | 36.80 | 38.49 | 4,217,033 | +1.45(+3.92%) |
Dec 07, 2023 | 36.94 | 37.18 | 36.57 | 37.03 | 2,733,308 | +0.61(+1.66%) |
Dec 06, 2023 | 36.89 | 37.46 | 36.35 | 36.43 | 3,233,658 | +0.04(+0.11%) |
Dec 05, 2023 | 36.82 | 37.04 | 36.29 | 36.39 | 2,871,147 | -0.79(-2.14%) |
Dec 04, 2023 | 37.75 | 38.08 | 37.15 | 37.18 | 3,032,463 | -1.42(-3.68%) |
Dec 01, 2023 | 37.54 | 38.97 | 37.54 | 38.60 | 3,637,311 | +1.19(+3.19%) |
Nov 30, 2023 | 36.91 | 37.45 | 36.85 | 37.41 | 3,232,987 | +0.57(+1.54%) |
Nov 29, 2023 | 36.62 | 37.15 | 36.32 | 36.85 | 4,176,821 | +0.34(+0.93%) |
Nov 28, 2023 | 35.72 | 36.52 | 35.38 | 36.51 | 4,265,108 | +1.11(+3.14%) |
Nov 27, 2023 | 35.95 | 35.95 | 35.03 | 35.40 | 3,681,865 | -0.83(-2.30%) |
Nov 24, 2023 | 36.00 | 36.67 | 35.98 | 36.23 | 1,956,902 | +0.08(+0.22%) |
Nov 22, 2023 | 35.47 | 36.15 | 35.45 | 36.15 | 3,703,130 | +0.15(+0.41%) |
Nov 21, 2023 | 36.00 | 37.01 | 35.58 | 36.00 | 4,325,427 | -0.14(-0.38%) |
Nov 20, 2023 | 36.30 | 36.70 | 35.38 | 36.14 | 4,378,377 | +0.37(+1.03%) |
Nov 17, 2023 | 35.49 | 36.15 | 35.27 | 35.77 | 4,422,851 | +0.70(+1.98%) |
Nov 16, 2023 | 35.28 | 35.63 | 34.34 | 35.08 | 5,358,784 | -0.30(-0.84%) |
Nov 15, 2023 | 36.39 | 36.69 | 34.81 | 35.38 | 9,919,131 | -1.02(-2.81%) |
Nov 14, 2023 | 38.86 | 38.86 | 36.28 | 36.40 | 13,340,891 | +0.18(+0.49%) |
Nov 13, 2023 | 35.39 | 36.69 | 35.25 | 36.22 | 2,996,089 | +1.07(+3.05%) |
Nov 10, 2023 | 34.59 | 35.30 | 34.27 | 35.15 | 1,940,420 | +0.91(+2.67%) |
Nov 09, 2023 | 34.63 | 34.92 | 34.16 | 34.23 | 2,097,795 | -0.03(-0.09%) |
Nov 08, 2023 | 35.07 | 35.38 | 34.19 | 34.26 | 3,744,459 | -0.87(-2.49%) |
Nov 07, 2023 | 35.84 | 35.87 | 34.86 | 35.14 | 2,819,950 | -1.47(-4.02%) |
Nov 06, 2023 | 37.19 | 37.36 | 36.42 | 36.61 | 1,684,625 | -0.39(-1.05%) |
Nov 03, 2023 | 37.03 | 37.50 | 36.86 | 37.00 | 3,486,310 | +0.32(+0.87%) |
Nov 02, 2023 | 35.73 | 36.81 | 35.58 | 36.68 | 2,689,055 | +1.44(+4.09%) |
Nov 01, 2023 | 35.18 | 35.37 | 34.54 | 35.24 | 2,613,015 | +0.12(+0.34%) |
Oct 31, 2023 | 35.13 | 35.64 | 34.86 | 35.12 | 3,058,881 | -0.09(-0.25%) |
Oct 30, 2023 | 36.48 | 36.50 | 35.00 | 35.21 | 3,733,624 | -0.70(-1.94%) |
Oct 27, 2023 | 36.48 | 36.59 | 35.49 | 35.90 | 2,589,717 | +0.00(+0.00%) |
Oct 26, 2023 | 34.81 | 36.38 | 34.33 | 35.90 | 3,819,547 | +0.95(+2.73%) |
Oct 25, 2023 | 35.28 | 36.13 | 34.67 | 34.95 | 6,562,636 | -0.13(-0.37%) |
Oct 24, 2023 | 36.91 | 37.23 | 35.04 | 35.08 | 11,365,025 | -3.54(-9.16%) |
Oct 23, 2023 | 38.72 | 39.04 | 38.21 | 38.61 | 3,311,434 | -0.51(-1.30%) |
Oct 20, 2023 | 39.25 | 39.77 | 39.03 | 39.12 | 2,208,932 | -0.55(-1.38%) |
Oct 19, 2023 | 40.60 | 40.80 | 39.50 | 39.67 | 4,269,336 | -1.10(-2.71%) |
Oct 18, 2023 | 40.20 | 41.42 | 40.18 | 40.77 | 2,881,422 | +0.07(+0.17%) |
Oct 17, 2023 | 39.25 | 40.78 | 39.20 | 40.70 | 3,487,084 | +0.86(+2.17%) |
Oct 16, 2023 | 39.05 | 40.22 | 38.79 | 39.84 | 3,541,765 | +1.17(+3.03%) |
Oct 13, 2023 | 39.55 | 39.67 | 38.56 | 38.66 | 2,187,797 | -0.43(-1.09%) |
Oct 12, 2023 | 40.98 | 40.98 | 38.58 | 39.09 | 3,588,014 | -1.79(-4.38%) |
Oct 11, 2023 | 41.44 | 41.58 | 40.69 | 40.88 | 1,584,412 | -0.35(-0.84%) |
Oct 10, 2023 | 40.94 | 41.65 | 40.94 | 41.23 | 2,620,034 | +0.47(+1.15%) |
Oct 09, 2023 | 40.05 | 40.86 | 40.04 | 40.76 | 1,461,884 | +0.14(+0.34%) |
Oct 06, 2023 | 40.08 | 41.07 | 39.87 | 40.62 | 2,979,862 | +0.90(+2.28%) |
Oct 05, 2023 | 38.86 | 39.84 | 38.69 | 39.72 | 2,633,070 | +0.56(+1.42%) |
Oct 04, 2023 | 39.63 | 39.75 | 38.73 | 39.16 | 3,092,776 | -0.52(-1.30%) |
Oct 03, 2023 | 40.30 | 40.95 | 39.63 | 39.68 | 3,596,994 | -1.66(-4.01%) |
Oct 02, 2023 | 41.89 | 42.40 | 41.12 | 41.34 | 4,571,419 | -1.48(-3.46%) |
Sep 29, 2023 | 42.73 | 43.05 | 42.36 | 42.82 | 3,668,392 | +0.59(+1.39%) |
Sep 28, 2023 | 41.05 | 42.38 | 40.78 | 42.23 | 3,521,256 | +1.86(+4.60%) |
Sep 27, 2023 | 40.73 | 40.73 | 39.79 | 40.37 | 2,993,088 | +0.32(+0.79%) |
Sep 26, 2023 | 40.88 | 41.08 | 39.99 | 40.06 | 2,359,335 | -0.71(-1.73%) |
Sep 25, 2023 | 39.15 | 40.79 | 40.45 | 40.76 | 2,612,280 | +1.02(+2.58%) |
Sep 22, 2023 | 40.58 | 41.83 | 39.65 | 39.74 | 2,396,225 | -0.14(-0.35%) |
Sep 21, 2023 | 40.80 | 40.93 | 39.66 | 39.88 | 4,981,898 | -1.85(-4.43%) |
Sep 20, 2023 | 42.45 | 42.88 | 41.65 | 41.73 | 2,640,187 | -0.53(-1.25%) |
Sep 19, 2023 | 43.21 | 43.32 | 42.20 | 42.25 | 2,580,017 | -0.78(-1.80%) |
Sep 18, 2023 | 43.66 | 43.67 | 42.59 | 43.03 | 2,509,772 | -0.69(-1.57%) |
Sep 15, 2023 | 43.57 | 44.17 | 43.40 | 43.71 | 3,463,046 | +0.20(+0.46%) |
Sep 14, 2023 | 42.84 | 43.67 | 42.67 | 43.51 | 5,704,664 | +1.62(+3.87%) |
Sep 13, 2023 | 41.70 | 42.32 | 41.57 | 41.89 | 3,375,184 | +0.29(+0.69%) |
Sep 12, 2023 | 41.73 | 42.13 | 41.57 | 41.60 | 2,733,593 | -0.08(-0.19%) |
Sep 11, 2023 | 40.96 | 41.72 | 40.84 | 41.68 | 4,213,602 | +1.72(+4.29%) |
Sep 08, 2023 | 39.71 | 40.08 | 39.60 | 39.97 | 2,887,596 | +0.05(+0.12%) |
Sep 07, 2023 | 40.02 | 40.48 | 39.74 | 39.92 | 2,313,503 | -0.82(-2.02%) |
Sep 06, 2023 | 41.01 | 41.29 | 40.44 | 40.74 | 1,954,424 | -0.70(-1.70%) |
Sep 05, 2023 | 41.69 | 42.29 | 41.44 | 41.45 | 2,664,015 | -0.69(-1.65%) |
Sep 01, 2023 | 41.86 | 42.46 | 41.69 | 42.14 | 3,214,858 | +1.17(+2.86%) |
Aug 31, 2023 | 41.15 | 41.51 | 40.85 | 40.97 | 2,180,299 | -0.01(-0.02%) |
Aug 30, 2023 | 40.97 | 41.38 | 40.76 | 40.98 | 1,880,763 | +0.18(+0.44%) |
Aug 29, 2023 | 39.91 | 40.87 | 39.62 | 40.80 | 1,928,512 | +0.97(+2.44%) |
Aug 28, 2023 | 40.07 | 40.37 | 39.66 | 39.83 | 1,463,442 | +0.20(+0.50%) |
Aug 25, 2023 | 39.61 | 40.00 | 39.27 | 39.63 | 2,426,373 | +0.13(+0.33%) |
Aug 24, 2023 | 39.76 | 40.05 | 39.44 | 39.50 | 2,237,632 | -0.86(-2.14%) |
Aug 23, 2023 | 40.19 | 40.66 | 39.81 | 40.37 | 1,980,117 | +0.32(+0.79%) |
Aug 22, 2023 | 39.68 | 40.41 | 39.46 | 40.05 | 3,962,151 | +0.83(+2.12%) |
Aug 21, 2023 | 38.83 | 39.45 | 38.81 | 39.22 | 2,126,697 | +0.46(+1.18%) |
Aug 18, 2023 | 37.81 | 39.05 | 37.43 | 38.76 | 4,071,126 | +0.46(+1.19%) |
Aug 17, 2023 | 38.31 | 39.03 | 37.88 | 38.30 | 5,183,252 | +1.36(+3.68%) |
Aug 16, 2023 | 37.32 | 37.53 | 36.78 | 36.94 | 4,635,017 | -0.67(-1.79%) |
Aug 15, 2023 | 38.89 | 39.10 | 37.34 | 37.62 | 6,071,906 | -1.88(-4.77%) |
Aug 14, 2023 | 39.42 | 39.91 | 39.24 | 39.50 | 3,009,866 | -0.51(-1.26%) |
Aug 11, 2023 | 40.11 | 40.12 | 39.22 | 40.01 | 4,108,638 | -0.25(-0.62%) |
Aug 10, 2023 | 41.66 | 41.66 | 39.94 | 40.26 | 3,729,517 | -0.89(-2.17%) |
Aug 09, 2023 | 41.73 | 41.79 | 41.03 | 41.15 | 1,995,071 | -0.33(-0.79%) |
Aug 08, 2023 | 40.64 | 41.71 | 40.47 | 41.48 | 2,523,689 | -0.21(-0.50%) |
Aug 07, 2023 | 41.64 | 41.86 | 41.37 | 41.68 | 1,722,672 | +0.10(+0.24%) |
Aug 04, 2023 | 41.94 | 42.09 | 41.46 | 41.58 | 2,305,204 | -0.21(-0.50%) |
Aug 03, 2023 | 41.56 | 42.08 | 40.75 | 41.79 | 3,080,860 | +0.01(+0.02%) |
Aug 02, 2023 | 42.15 | 42.24 | 41.30 | 41.78 | 3,953,624 | -1.22(-2.84%) |
Aug 01, 2023 | 43.23 | 43.31 | 42.30 | 43.00 | 3,251,335 | -1.05(-2.39%) |
Jul 31, 2023 | 43.80 | 44.51 | 43.56 | 44.05 | 2,920,534 | +0.73(+1.69%) |
Jul 28, 2023 | 42.64 | 43.55 | 42.35 | 43.32 | 3,687,600 | +1.53(+3.65%) |
Jul 27, 2023 | 42.14 | 43.08 | 41.34 | 41.79 | 4,360,985 | +0.01(+0.02%) |
Jul 26, 2023 | 42.47 | 42.53 | 41.63 | 41.78 | 3,592,159 | -1.49(-3.44%) |
Jul 25, 2023 | 43.18 | 43.99 | 42.89 | 43.27 | 3,875,061 | +0.80(+1.89%) |
Jul 24, 2023 | 41.66 | 42.93 | 41.40 | 42.47 | 2,963,669 | +0.79(+1.90%) |
Jul 21, 2023 | 41.88 | 41.96 | 41.51 | 41.67 | 2,057,571 | -0.18(-0.43%) |
Jul 20, 2023 | 42.41 | 42.55 | 41.80 | 41.85 | 2,511,480 | -0.04(-0.09%) |
Jul 19, 2023 | 41.63 | 42.00 | 41.44 | 41.89 | 1,472,895 | +0.11(+0.26%) |
Jul 18, 2023 | 41.30 | 41.98 | 41.18 | 41.78 | 2,438,869 | +0.49(+1.18%) |
Jul 17, 2023 | 40.46 | 41.70 | 40.41 | 41.30 | 3,726,175 | +0.13(+0.31%) |
Jul 14, 2023 | 41.64 | 41.81 | 40.87 | 41.17 | 2,539,119 | -0.57(-1.38%) |
Jul 13, 2023 | 42.12 | 42.51 | 41.56 | 41.74 | 2,668,575 | +0.09(+0.21%) |
Jul 12, 2023 | 42.61 | 42.87 | 41.62 | 41.65 | 3,314,035 | +0.24(+0.57%) |
Jul 11, 2023 | 41.13 | 41.49 | 41.03 | 41.42 | 2,814,830 | +0.01(+0.02%) |
Jul 10, 2023 | 39.84 | 41.67 | 39.71 | 41.41 | 7,731,402 | +0.59(+1.43%) |
Jul 07, 2023 | 38.86 | 41.28 | 38.86 | 40.82 | 5,831,615 | +1.93(+4.97%) |
Jul 06, 2023 | 39.81 | 39.89 | 38.35 | 38.89 | 5,651,011 | -1.51(-3.73%) |
Jul 05, 2023 | 41.53 | 41.54 | 40.37 | 40.39 | 4,185,193 | -1.75(-4.14%) |
Jul 03, 2023 | 42.11 | 42.48 | 41.78 | 42.14 | 970,347 | +0.40(+0.95%) |
Jun 30, 2023 | 41.20 | 42.00 | 40.92 | 41.74 | 4,345,479 | +1.17(+2.88%) |
Jun 29, 2023 | 40.51 | 40.62 | 40.10 | 40.57 | 1,953,182 | +0.06(+0.15%) |
Jun 28, 2023 | 40.09 | 40.65 | 39.79 | 40.51 | 2,197,849 | -0.40(-0.97%) |
Jun 27, 2023 | 40.03 | 40.97 | 39.83 | 40.91 | 2,334,137 | +0.85(+2.13%) |
Jun 26, 2023 | 39.35 | 40.44 | 39.23 | 40.06 | 2,276,396 | +0.86(+2.20%) |
Jun 23, 2023 | 39.73 | 39.80 | 38.67 | 39.20 | 3,784,478 | -1.55(-3.80%) |
Jun 22, 2023 | 40.40 | 40.94 | 40.36 | 40.74 | 3,144,200 | -0.14(-0.34%) |
Jun 21, 2023 | 40.38 | 41.16 | 40.32 | 40.88 | 2,811,878 | +0.00(+0.00%) |
Jun 20, 2023 | 41.08 | 41.35 | 40.01 | 40.88 | 3,463,999 | -0.72(-1.74%) |
Jun 16, 2023 | 42.96 | 43.20 | 41.41 | 41.60 | 5,843,097 | -1.31(-3.05%) |
Jun 15, 2023 | 42.60 | 43.53 | 42.50 | 42.91 | 3,755,974 | -0.06(-0.14%) |
Jun 14, 2023 | 43.30 | 43.53 | 42.41 | 42.97 | 2,468,119 | +0.37(+0.87%) |
Jun 13, 2023 | 42.25 | 43.26 | 42.17 | 42.60 | 3,206,032 | +1.24(+2.99%) |
Jun 12, 2023 | 41.88 | 42.26 | 41.18 | 41.37 | 3,849,902 | -0.69(-1.65%) |
Jun 09, 2023 | 42.06 | 42.38 | 41.82 | 42.06 | 2,199,026 | -0.24(-0.56%) |
Jun 08, 2023 | 42.74 | 42.74 | 41.78 | 42.30 | 2,158,769 | -0.18(-0.42%) |
Jun 07, 2023 | 42.90 | 43.06 | 42.15 | 42.47 | 3,839,361 | +0.19(+0.44%) |
Jun 06, 2023 | 40.69 | 42.35 | 40.64 | 42.29 | 3,416,600 | +1.36(+3.31%) |
Jun 05, 2023 | 42.17 | 42.53 | 40.85 | 40.93 | 5,246,619 | -2.01(-4.68%) |
Jun 02, 2023 | 42.17 | 43.07 | 41.60 | 42.94 | 4,941,519 | +2.41(+5.96%) |
Jun 01, 2023 | 39.27 | 40.92 | 38.82 | 40.52 | 6,036,170 | +1.87(+4.84%) |
May 31, 2023 | 39.57 | 39.57 | 37.61 | 38.65 | 6,583,690 | +0.95(+2.52%) |
May 30, 2023 | 38.08 | 38.30 | 37.18 | 37.70 | 3,870,176 | -0.20(-0.52%) |
May 26, 2023 | 38.33 | 38.79 | 37.23 | 37.90 | 8,391,762 | +0.81(+2.19%) |
May 25, 2023 | 38.26 | 38.51 | 37.01 | 37.09 | 7,950,232 | -1.39(-3.60%) |
May 24, 2023 | 39.87 | 39.88 | 38.34 | 38.48 | 5,454,339 | -1.46(-3.67%) |
May 23, 2023 | 41.55 | 41.70 | 39.82 | 39.94 | 5,729,686 | -1.90(-4.54%) |
May 22, 2023 | 41.69 | 42.15 | 41.48 | 41.84 | 2,486,187 | -0.13(-0.31%) |
May 19, 2023 | 42.21 | 42.60 | 41.77 | 41.97 | 2,620,523 | +0.06(+0.14%) |
May 18, 2023 | 41.77 | 42.13 | 41.46 | 41.91 | 3,980,651 | -0.66(-1.56%) |
May 17, 2023 | 43.88 | 44.00 | 42.37 | 42.57 | 5,851,432 | -0.19(-0.44%) |
May 16, 2023 | 44.03 | 44.62 | 42.61 | 42.76 | 3,748,115 | -1.63(-3.68%) |
May 15, 2023 | 43.65 | 44.50 | 43.53 | 44.39 | 2,929,830 | +1.33(+3.08%) |
May 12, 2023 | 42.67 | 43.24 | 42.37 | 43.07 | 3,026,607 | +0.53(+1.26%) |
May 11, 2023 | 43.39 | 43.39 | 41.90 | 42.53 | 6,545,786 | -1.78(-4.02%) |
May 10, 2023 | 45.63 | 45.75 | 43.91 | 44.31 | 4,122,378 | -0.91(-2.01%) |
May 09, 2023 | 43.10 | 46.26 | 42.91 | 45.22 | 8,306,489 | +1.42(+3.25%) |
May 08, 2023 | 43.74 | 43.90 | 43.06 | 43.80 | 1,864,890 | +0.65(+1.51%) |
May 05, 2023 | 42.71 | 43.30 | 42.21 | 43.15 | 3,263,157 | +0.90(+2.13%) |
May 04, 2023 | 43.03 | 43.27 | 41.87 | 42.25 | 2,726,720 | -0.74(-1.73%) |
May 03, 2023 | 43.63 | 43.99 | 42.86 | 42.99 | 2,482,147 | -0.58(-1.34%) |
May 02, 2023 | 44.36 | 44.39 | 43.26 | 43.57 | 4,228,642 | -1.45(-3.23%) |
May 01, 2023 | 46.07 | 46.53 | 45.02 | 45.03 | 2,034,817 | -1.08(-2.34%) |
Apr 28, 2023 | 44.34 | 46.19 | 43.82 | 46.10 | 4,266,418 | +0.90(+1.99%) |
Apr 27, 2023 | 43.96 | 45.47 | 43.65 | 45.20 | 5,839,316 | +0.73(+1.65%) |
Apr 26, 2023 | 44.93 | 45.76 | 44.07 | 44.47 | 12,035,279 | +1.73(+4.05%) |
Apr 25, 2023 | 43.76 | 44.06 | 42.63 | 42.74 | 6,227,795 | -2.04(-4.55%) |
Apr 24, 2023 | 44.65 | 45.14 | 44.26 | 44.78 | 4,054,258 | -0.54(-1.20%) |
Apr 21, 2023 | 45.80 | 45.90 | 44.46 | 45.32 | 10,343,497 | -0.75(-1.63%) |
Apr 20, 2023 | 46.85 | 47.57 | 45.76 | 46.07 | 6,118,785 | -1.14(-2.41%) |
Apr 19, 2023 | 47.24 | 48.05 | 47.11 | 47.21 | 6,135,245 | -0.38(-0.79%) |
Apr 18, 2023 | 47.89 | 48.02 | 46.98 | 47.59 | 5,151,302 | -0.54(-1.13%) |
Apr 17, 2023 | 46.53 | 48.82 | 46.48 | 48.13 | 18,034,176 | +3.39(+7.59%) |
Apr 14, 2023 | 44.62 | 46.07 | 44.27 | 44.74 | 6,790,504 | +0.69(+1.57%) |
Apr 13, 2023 | 43.06 | 44.16 | 43.02 | 44.05 | 8,235,629 | +1.50(+3.53%) |
Apr 12, 2023 | 43.18 | 43.49 | 42.49 | 42.54 | 3,945,307 | -0.30(-0.69%) |
Apr 11, 2023 | 42.54 | 43.31 | 42.38 | 42.84 | 5,598,892 | +0.52(+1.24%) |
Apr 10, 2023 | 42.90 | 43.09 | 41.58 | 42.32 | 5,433,641 | -1.19(-2.73%) |
Apr 06, 2023 | 41.95 | 43.82 | 41.75 | 43.50 | 9,366,323 | +1.72(+4.12%) |
Apr 05, 2023 | 42.10 | 42.42 | 40.39 | 41.78 | 10,029,476 | -1.11(-2.58%) |
Apr 04, 2023 | 43.26 | 43.58 | 42.14 | 42.89 | 9,223,811 | -0.30(-0.69%) |
Apr 03, 2023 | 40.67 | 43.29 | 40.04 | 43.19 | 21,779,302 | +7.07(+19.59%) |
Mar 31, 2023 | 35.73 | 36.17 | 35.41 | 36.11 | 3,254,834 | +0.31(+0.86%) |
Mar 30, 2023 | 35.98 | 36.15 | 35.53 | 35.81 | 2,641,918 | +0.58(+1.66%) |
Mar 29, 2023 | 35.47 | 35.87 | 34.81 | 35.22 | 3,657,758 | +0.34(+0.96%) |
Mar 28, 2023 | 34.99 | 35.71 | 34.59 | 34.88 | 2,778,325 | +0.16(+0.46%) |
Mar 27, 2023 | 34.75 | 34.97 | 33.69 | 34.73 | 3,776,198 | +0.01(+0.03%) |
Mar 24, 2023 | 33.96 | 34.77 | 33.51 | 34.72 | 2,544,041 | -0.11(-0.31%) |
Mar 23, 2023 | 34.93 | 35.61 | 34.45 | 34.83 | 2,331,446 | +0.47(+1.38%) |
Mar 22, 2023 | 34.98 | 35.54 | 34.27 | 34.35 | 2,896,097 | -0.59(-1.70%) |
Mar 21, 2023 | 35.66 | 36.49 | 34.67 | 34.94 | 4,369,214 | +0.03(+0.08%) |
Mar 20, 2023 | 34.34 | 35.41 | 34.21 | 34.91 | 3,797,014 | +1.08(+3.19%) |
Mar 17, 2023 | 33.85 | 33.94 | 33.28 | 33.84 | 4,084,710 | -0.01(-0.03%) |
Mar 16, 2023 | 32.52 | 33.89 | 32.13 | 33.85 | 5,825,176 | +0.56(+1.69%) |
Mar 15, 2023 | 34.59 | 34.86 | 32.55 | 33.28 | 7,501,112 | -2.78(-7.71%) |
Mar 14, 2023 | 36.03 | 36.77 | 35.60 | 36.06 | 3,684,698 | +0.91(+2.57%) |
Mar 13, 2023 | 35.02 | 35.72 | 34.52 | 35.16 | 9,406,735 | -0.81(-2.25%) |
Mar 10, 2023 | 37.12 | 37.46 | 35.83 | 35.97 | 2,749,714 | -1.02(-2.75%) |
Mar 09, 2023 | 38.30 | 38.62 | 36.81 | 36.98 | 3,866,646 | -1.32(-3.44%) |
Mar 08, 2023 | 38.54 | 39.16 | 37.86 | 38.30 | 2,695,186 | -0.09(-0.23%) |
Mar 07, 2023 | 39.75 | 40.11 | 38.21 | 38.39 | 3,983,296 | -1.83(-4.54%) |
Mar 06, 2023 | 40.93 | 41.12 | 40.05 | 40.22 | 2,986,202 | -1.38(-3.31%) |
Mar 03, 2023 | 41.15 | 41.61 | 40.87 | 41.59 | 3,138,562 | +0.78(+1.91%) |
Mar 02, 2023 | 40.20 | 40.98 | 39.86 | 40.81 | 3,235,744 | -0.05(-0.12%) |
Mar 01, 2023 | 40.21 | 41.17 | 39.77 | 40.86 | 5,954,952 | +1.87(+4.78%) |
Feb 28, 2023 | 39.32 | 39.81 | 38.67 | 39.00 | 4,282,510 | -0.19(-0.47%) |
Feb 27, 2023 | 38.00 | 39.41 | 37.86 | 39.18 | 3,813,832 | +1.27(+3.35%) |
Feb 24, 2023 | 38.29 | 38.42 | 37.08 | 37.91 | 6,932,827 | -1.77(-4.46%) |
Feb 23, 2023 | 40.93 | 41.14 | 39.04 | 39.68 | 7,073,337 | -1.50(-3.65%) |
Feb 22, 2023 | 41.24 | 41.56 | 39.96 | 41.18 | 5,946,534 | -1.09(-2.59%) |
Feb 21, 2023 | 45.40 | 45.81 | 41.76 | 42.28 | 11,783,891 | -0.82(-1.90%) |
Feb 17, 2023 | 42.44 | 43.18 | 42.12 | 43.10 | 4,856,924 | +0.24(+0.57%) |
Feb 16, 2023 | 43.81 | 45.03 | 42.30 | 42.85 | 11,997,011 | +1.81(+4.40%) |
Feb 15, 2023 | 40.38 | 41.19 | 40.19 | 41.05 | 2,486,839 | -0.23(-0.57%) |
Feb 14, 2023 | 40.30 | 41.41 | 39.90 | 41.28 | 2,576,412 | +0.63(+1.56%) |
Feb 13, 2023 | 40.01 | 40.81 | 39.94 | 40.65 | 1,653,428 | +0.47(+1.17%) |
Feb 10, 2023 | 41.00 | 41.12 | 40.02 | 40.18 | 2,808,772 | -0.85(-2.07%) |
Feb 09, 2023 | 42.18 | 42.60 | 40.86 | 41.03 | 4,226,696 | -0.23(-0.57%) |
Feb 08, 2023 | 41.97 | 42.51 | 41.15 | 41.26 | 2,586,034 | -0.71(-1.70%) |
Feb 07, 2023 | 41.42 | 42.23 | 40.78 | 41.98 | 2,980,827 | +1.08(+2.65%) |
Feb 06, 2023 | 41.17 | 41.45 | 40.37 | 40.89 | 3,560,200 | -0.84(-2.01%) |
Feb 03, 2023 | 41.80 | 42.86 | 41.46 | 41.73 | 2,879,342 | -0.04(-0.09%) |
Feb 02, 2023 | 42.58 | 43.13 | 41.21 | 41.77 | 3,569,551 | -1.04(-2.42%) |