Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.25 | 41.06 | 39.73 | 39.90 | 7,492,114 | -0.26(-0.65%) |
Feb 28, 2024 | 40.28 | 40.41 | 39.52 | 40.16 | 6,248,688 | -0.67(-1.64%) |
Feb 27, 2024 | 41.28 | 41.34 | 40.44 | 40.83 | 7,033,062 | -0.46(-1.11%) |
Feb 26, 2024 | 41.47 | 41.94 | 40.98 | 41.29 | 7,749,321 | -0.17(-0.41%) |
Feb 23, 2024 | 42.12 | 42.89 | 41.43 | 41.46 | 7,759,399 | -0.95(-2.24%) |
Feb 22, 2024 | 41.52 | 43.06 | 40.76 | 42.41 | 7,795,836 | +1.67(+4.10%) |
Feb 21, 2024 | 40.73 | 41.22 | 40.40 | 40.74 | 9,197,186 | -0.67(-1.62%) |
Feb 20, 2024 | 42.42 | 42.97 | 40.80 | 41.41 | 6,961,663 | -1.50(-3.50%) |
Feb 16, 2024 | 43.15 | 43.91 | 42.69 | 42.91 | 6,722,905 | -1.53(-3.44%) |
Feb 15, 2024 | 44.13 | 45.09 | 44.13 | 44.44 | 5,881,299 | +0.30(+0.68%) |
Feb 14, 2024 | 42.73 | 44.22 | 42.51 | 44.14 | 7,271,216 | +1.82(+4.30%) |
Feb 13, 2024 | 41.93 | 42.98 | 41.53 | 42.32 | 10,046,735 | -1.42(-3.25%) |
Feb 12, 2024 | 44.51 | 44.69 | 43.71 | 43.74 | 9,305,481 | -0.66(-1.49%) |
Feb 09, 2024 | 44.51 | 44.61 | 43.30 | 44.40 | 12,702,921 | -0.47(-1.05%) |
Feb 08, 2024 | 45.48 | 47.11 | 44.05 | 44.87 | 17,223,460 | +0.13(+0.29%) |
Feb 07, 2024 | 44.61 | 46.60 | 42.93 | 44.74 | 43,367,344 | +4.14(+10.20%) |
Feb 06, 2024 | 40.00 | 40.70 | 39.72 | 40.60 | 11,424,298 | +1.25(+3.18%) |
Feb 05, 2024 | 40.53 | 40.71 | 38.57 | 39.35 | 6,864,452 | -1.32(-3.25%) |
Feb 02, 2024 | 39.48 | 40.71 | 39.28 | 40.67 | 7,754,392 | +1.34(+3.41%) |
Feb 01, 2024 | 39.12 | 39.75 | 38.75 | 39.33 | 4,897,340 | +0.52(+1.34%) |
Jan 31, 2024 | 38.77 | 39.82 | 38.51 | 38.81 | 5,596,535 | -0.33(-0.84%) |
Jan 30, 2024 | 40.54 | 40.65 | 39.07 | 39.14 | 7,655,578 | -2.04(-4.95%) |
Jan 29, 2024 | 40.49 | 41.19 | 40.22 | 41.18 | 4,517,832 | +0.77(+1.91%) |
Jan 26, 2024 | 41.46 | 41.81 | 40.27 | 40.41 | 4,355,094 | -0.91(-2.20%) |
Jan 25, 2024 | 41.06 | 41.70 | 40.66 | 41.32 | 6,019,984 | +0.50(+1.22%) |
Jan 24, 2024 | 41.31 | 41.87 | 40.69 | 40.82 | 5,399,070 | +0.04(+0.10%) |
Jan 23, 2024 | 41.15 | 42.35 | 40.54 | 40.78 | 6,439,111 | +0.30(+0.74%) |
Jan 22, 2024 | 39.15 | 41.20 | 39.15 | 40.48 | 8,602,513 | +1.79(+4.63%) |
Jan 19, 2024 | 39.14 | 39.14 | 38.34 | 38.69 | 5,242,515 | -0.20(-0.51%) |
Jan 18, 2024 | 38.89 | 38.98 | 38.29 | 38.89 | 7,247,716 | +0.21(+0.54%) |
Jan 17, 2024 | 38.63 | 38.74 | 37.76 | 38.68 | 6,563,535 | -0.67(-1.70%) |
Jan 16, 2024 | 40.41 | 40.76 | 39.08 | 39.35 | 8,318,671 | -1.57(-3.84%) |
Jan 12, 2024 | 41.25 | 42.15 | 40.83 | 40.92 | 6,080,154 | -1.52(-3.58%) |
Jan 11, 2024 | 41.72 | 42.74 | 41.51 | 42.44 | 7,076,454 | +0.66(+1.58%) |
Jan 10, 2024 | 42.08 | 42.48 | 41.41 | 41.78 | 6,016,051 | -0.50(-1.18%) |
Jan 09, 2024 | 42.04 | 42.80 | 41.84 | 42.28 | 4,851,310 | +0.06(+0.14%) |
Jan 08, 2024 | 42.00 | 42.37 | 41.23 | 42.22 | 6,337,981 | +0.48(+1.15%) |
Jan 05, 2024 | 42.13 | 42.66 | 41.60 | 41.74 | 6,819,045 | -0.92(-2.16%) |
Jan 04, 2024 | 41.90 | 42.97 | 41.20 | 42.66 | 6,073,106 | +0.75(+1.79%) |
Jan 03, 2024 | 42.22 | 42.60 | 41.51 | 41.91 | 6,123,775 | -1.08(-2.51%) |
Jan 02, 2024 | 44.65 | 44.96 | 42.80 | 42.99 | 7,155,148 | -2.73(-5.97%) |
Dec 29, 2023 | 46.43 | 47.03 | 45.69 | 45.72 | 7,608,432 | -0.71(-1.53%) |
Dec 28, 2023 | 46.72 | 47.20 | 46.30 | 46.43 | 5,487,645 | -0.42(-0.90%) |
Dec 27, 2023 | 46.43 | 46.92 | 46.15 | 46.85 | 6,054,613 | +0.47(+1.01%) |
Dec 26, 2023 | 46.02 | 46.88 | 45.88 | 46.38 | 7,620,936 | +0.41(+0.89%) |
Dec 22, 2023 | 43.47 | 46.12 | 43.47 | 45.97 | 9,996,642 | +1.49(+3.35%) |
Dec 21, 2023 | 44.18 | 44.52 | 43.26 | 44.48 | 6,364,862 | +0.65(+1.48%) |
Dec 20, 2023 | 44.72 | 45.18 | 43.69 | 43.83 | 7,203,718 | -0.90(-2.01%) |
Dec 19, 2023 | 44.58 | 44.90 | 44.26 | 44.73 | 6,791,812 | +0.24(+0.54%) |
Dec 18, 2023 | 43.84 | 45.08 | 43.38 | 44.49 | 7,248,410 | +0.57(+1.30%) |
Dec 15, 2023 | 44.87 | 45.05 | 43.33 | 43.92 | 14,385,883 | -0.60(-1.35%) |
Dec 14, 2023 | 43.80 | 44.62 | 43.61 | 44.52 | 13,334,149 | +1.21(+2.79%) |
Dec 13, 2023 | 43.00 | 43.99 | 42.24 | 43.31 | 13,421,184 | +1.27(+3.02%) |
Dec 12, 2023 | 40.59 | 42.18 | 40.31 | 42.04 | 7,626,690 | +1.55(+3.83%) |
Dec 11, 2023 | 40.78 | 41.03 | 40.12 | 40.49 | 6,040,761 | -0.34(-0.83%) |
Dec 08, 2023 | 41.95 | 42.28 | 40.02 | 40.83 | 16,019,466 | +0.97(+2.43%) |
Dec 07, 2023 | 39.86 | 40.48 | 39.32 | 39.86 | 6,614,561 | -0.10(-0.25%) |
Dec 06, 2023 | 40.79 | 41.46 | 39.78 | 39.96 | 8,021,819 | -0.71(-1.75%) |
Dec 05, 2023 | 40.91 | 41.33 | 40.34 | 40.67 | 5,887,037 | -0.56(-1.36%) |
Dec 04, 2023 | 40.09 | 41.60 | 39.81 | 41.23 | 7,820,259 | +0.78(+1.93%) |
Dec 01, 2023 | 39.13 | 40.48 | 38.99 | 40.45 | 8,081,120 | +1.14(+2.90%) |
Nov 30, 2023 | 38.68 | 39.55 | 38.68 | 39.31 | 8,179,245 | +0.63(+1.63%) |
Nov 29, 2023 | 39.32 | 39.69 | 38.51 | 38.68 | 5,947,877 | -0.34(-0.87%) |
Nov 28, 2023 | 38.50 | 39.26 | 38.37 | 39.02 | 5,082,979 | +0.42(+1.09%) |
Nov 27, 2023 | 37.84 | 39.08 | 37.84 | 38.60 | 6,666,181 | +0.46(+1.21%) |
Nov 24, 2023 | 37.48 | 38.32 | 37.48 | 38.14 | 4,303,331 | +0.32(+0.85%) |
Nov 22, 2023 | 37.11 | 37.95 | 36.64 | 37.82 | 7,115,292 | +1.10(+3.00%) |
Nov 21, 2023 | 37.38 | 37.43 | 36.34 | 36.72 | 13,545,188 | -1.14(-3.01%) |
Nov 20, 2023 | 37.85 | 38.27 | 37.47 | 37.86 | 9,716,866 | -0.05(-0.13%) |
Nov 17, 2023 | 38.72 | 38.72 | 37.50 | 37.91 | 11,310,966 | -0.45(-1.17%) |
Nov 16, 2023 | 39.41 | 39.48 | 37.27 | 38.36 | 13,406,905 | -1.40(-3.52%) |
Nov 15, 2023 | 39.11 | 41.89 | 38.87 | 39.76 | 20,104,728 | +0.52(+1.33%) |
Nov 14, 2023 | 40.14 | 40.35 | 39.21 | 39.24 | 14,356,442 | +0.49(+1.26%) |
Nov 13, 2023 | 38.05 | 38.84 | 37.12 | 38.75 | 10,052,994 | +0.33(+0.86%) |
Nov 10, 2023 | 38.05 | 39.48 | 37.91 | 38.42 | 13,347,477 | +0.37(+0.97%) |
Nov 09, 2023 | 38.86 | 39.08 | 37.30 | 38.05 | 16,283,012 | -1.17(-2.98%) |
Nov 08, 2023 | 40.23 | 42.20 | 39.10 | 39.22 | 61,143,352 | +4.15(+11.83%) |
Nov 07, 2023 | 34.05 | 35.30 | 33.45 | 35.07 | 14,910,344 | +1.22(+3.60%) |
Nov 06, 2023 | 35.61 | 35.70 | 33.37 | 33.85 | 10,582,303 | -1.05(-3.01%) |
Nov 03, 2023 | 33.40 | 35.13 | 33.40 | 34.90 | 10,577,767 | +1.34(+3.99%) |
Nov 02, 2023 | 33.00 | 33.82 | 32.81 | 33.56 | 8,031,288 | +1.72(+5.40%) |
Nov 01, 2023 | 31.83 | 32.12 | 31.32 | 31.84 | 5,082,074 | +0.03(+0.09%) |
Oct 31, 2023 | 31.65 | 32.29 | 31.23 | 31.81 | 5,801,815 | +0.07(+0.22%) |
Oct 30, 2023 | 31.14 | 31.80 | 30.97 | 31.74 | 6,884,278 | +0.75(+2.42%) |
Oct 27, 2023 | 31.75 | 32.07 | 30.87 | 30.99 | 6,427,366 | +0.44(+1.44%) |
Oct 26, 2023 | 30.98 | 31.40 | 30.17 | 30.55 | 7,543,369 | -0.55(-1.77%) |
Oct 25, 2023 | 32.24 | 32.55 | 30.58 | 31.10 | 10,075,667 | -1.62(-4.95%) |
Oct 24, 2023 | 30.98 | 33.19 | 30.98 | 32.72 | 12,495,348 | +2.15(+7.03%) |
Oct 23, 2023 | 31.25 | 31.63 | 30.50 | 30.57 | 8,138,869 | -1.18(-3.72%) |
Oct 20, 2023 | 31.13 | 31.93 | 30.82 | 31.75 | 9,053,386 | +0.08(+0.25%) |
Oct 19, 2023 | 30.41 | 32.07 | 30.02 | 31.67 | 11,882,396 | +1.48(+4.90%) |
Oct 18, 2023 | 30.64 | 30.81 | 30.00 | 30.19 | 6,354,563 | -0.81(-2.61%) |
Oct 17, 2023 | 30.07 | 31.21 | 30.00 | 31.00 | 8,921,688 | +0.59(+1.94%) |
Oct 16, 2023 | 30.55 | 30.86 | 29.85 | 30.41 | 10,327,478 | -0.10(-0.33%) |
Oct 13, 2023 | 31.46 | 31.92 | 30.41 | 30.51 | 9,612,556 | -1.12(-3.54%) |
Oct 12, 2023 | 31.87 | 31.96 | 31.35 | 31.63 | 6,983,704 | -0.13(-0.41%) |
Oct 11, 2023 | 31.08 | 31.92 | 31.05 | 31.76 | 7,427,832 | +0.85(+2.75%) |
Oct 10, 2023 | 30.33 | 31.18 | 30.33 | 30.91 | 6,026,400 | +0.70(+2.32%) |
Oct 09, 2023 | 29.79 | 30.48 | 29.63 | 30.21 | 6,908,056 | -0.25(-0.82%) |
Oct 06, 2023 | 29.40 | 30.61 | 29.34 | 30.46 | 10,213,647 | +0.64(+2.15%) |
Oct 05, 2023 | 29.96 | 30.20 | 29.08 | 29.82 | 11,832,785 | +0.23(+0.78%) |
Oct 04, 2023 | 28.54 | 29.62 | 27.90 | 29.59 | 10,792,685 | +1.17(+4.12%) |
Oct 03, 2023 | 28.29 | 28.95 | 28.20 | 28.42 | 6,775,685 | -0.26(-0.91%) |
Oct 02, 2023 | 28.97 | 29.62 | 28.47 | 28.68 | 10,983,888 | -0.28(-0.97%) |
Sep 29, 2023 | 28.28 | 29.09 | 28.28 | 28.96 | 11,194,758 | +1.13(+4.06%) |
Sep 28, 2023 | 27.23 | 28.25 | 27.11 | 27.83 | 7,658,346 | +0.44(+1.61%) |
Sep 27, 2023 | 27.17 | 27.71 | 26.78 | 27.39 | 12,073,417 | +0.38(+1.41%) |
Sep 26, 2023 | 26.00 | 27.03 | 25.98 | 27.01 | 9,256,585 | +0.87(+3.33%) |
Sep 25, 2023 | 25.24 | 26.20 | 25.86 | 26.14 | 8,652,842 | +0.75(+2.95%) |
Sep 22, 2023 | 25.42 | 25.77 | 25.18 | 25.39 | 7,105,879 | +0.08(+0.32%) |
Sep 21, 2023 | 25.96 | 25.99 | 25.15 | 25.31 | 12,353,234 | -0.94(-3.58%) |
Sep 20, 2023 | 27.22 | 27.29 | 26.20 | 26.25 | 7,811,971 | -0.71(-2.63%) |
Sep 19, 2023 | 27.59 | 27.59 | 26.12 | 26.96 | 14,642,834 | -0.65(-2.35%) |
Sep 18, 2023 | 27.73 | 27.95 | 27.23 | 27.61 | 9,488,456 | -0.30(-1.07%) |
Sep 15, 2023 | 27.98 | 28.55 | 27.67 | 27.91 | 20,289,148 | +0.16(+0.58%) |
Sep 14, 2023 | 27.93 | 28.40 | 27.64 | 27.75 | 11,427,547 | +0.01(+0.04%) |
Sep 13, 2023 | 27.61 | 27.98 | 26.64 | 27.74 | 24,003,104 | -1.47(-5.03%) |
Sep 12, 2023 | 28.40 | 29.57 | 28.38 | 29.21 | 8,490,059 | +0.66(+2.31%) |
Sep 11, 2023 | 29.20 | 29.20 | 28.52 | 28.55 | 8,197,667 | -0.46(-1.59%) |
Sep 08, 2023 | 28.95 | 29.30 | 28.42 | 29.01 | 10,802,805 | +0.22(+0.76%) |
Sep 07, 2023 | 28.53 | 28.84 | 28.11 | 28.79 | 6,488,402 | -0.30(-1.03%) |
Sep 06, 2023 | 28.95 | 29.35 | 28.37 | 29.09 | 8,240,638 | -0.04(-0.14%) |
Sep 05, 2023 | 28.25 | 29.14 | 28.16 | 29.13 | 7,975,384 | +0.69(+2.43%) |
Sep 01, 2023 | 28.62 | 29.32 | 28.32 | 28.44 | 9,283,868 | +0.15(+0.53%) |
Aug 31, 2023 | 28.40 | 28.60 | 27.97 | 28.29 | 7,756,924 | +0.11(+0.39%) |
Aug 30, 2023 | 27.82 | 28.40 | 27.52 | 28.18 | 7,733,466 | +0.42(+1.51%) |
Aug 29, 2023 | 27.10 | 28.16 | 26.90 | 27.76 | 7,214,247 | +0.66(+2.44%) |
Aug 28, 2023 | 27.13 | 27.22 | 26.84 | 27.10 | 5,889,484 | +0.29(+1.08%) |
Aug 25, 2023 | 26.74 | 27.07 | 26.29 | 26.81 | 6,730,455 | +0.26(+0.98%) |
Aug 24, 2023 | 26.50 | 26.94 | 26.24 | 26.55 | 9,555,848 | +0.13(+0.49%) |
Aug 23, 2023 | 26.49 | 26.72 | 26.25 | 26.42 | 11,118,958 | -0.20(-0.75%) |
Aug 22, 2023 | 26.94 | 27.13 | 26.60 | 26.62 | 9,315,139 | -0.34(-1.26%) |
Aug 21, 2023 | 27.54 | 27.78 | 26.88 | 26.96 | 11,918,120 | -0.55(-2.00%) |
Aug 18, 2023 | 27.54 | 28.28 | 27.41 | 27.51 | 8,922,529 | -0.34(-1.22%) |
Aug 17, 2023 | 29.11 | 29.12 | 27.76 | 27.85 | 16,005,342 | -1.39(-4.75%) |
Aug 16, 2023 | 29.53 | 30.07 | 29.16 | 29.24 | 8,388,259 | -0.53(-1.78%) |
Aug 15, 2023 | 30.17 | 30.38 | 29.76 | 29.77 | 8,057,103 | -0.77(-2.52%) |
Aug 14, 2023 | 29.52 | 30.61 | 29.35 | 30.54 | 12,835,696 | +0.71(+2.38%) |
Aug 11, 2023 | 30.12 | 30.30 | 29.64 | 29.83 | 13,476,312 | -0.78(-2.55%) |
Aug 10, 2023 | 30.06 | 31.17 | 30.00 | 30.61 | 22,987,924 | +1.15(+3.90%) |
Aug 09, 2023 | 32.44 | 32.52 | 29.07 | 29.46 | 57,136,584 | -8.28(-21.94%) |
Aug 08, 2023 | 37.25 | 38.08 | 37.08 | 37.74 | 13,059,449 | +0.14(+0.37%) |
Aug 07, 2023 | 37.57 | 37.70 | 36.70 | 37.60 | 5,510,580 | +0.12(+0.32%) |
Aug 04, 2023 | 38.00 | 38.70 | 37.36 | 37.48 | 7,470,898 | +0.80(+2.18%) |
Aug 03, 2023 | 37.45 | 37.47 | 36.62 | 36.68 | 7,954,989 | -0.95(-2.52%) |
Aug 02, 2023 | 38.39 | 38.39 | 36.60 | 37.63 | 9,950,694 | -1.80(-4.57%) |
Aug 01, 2023 | 38.90 | 39.49 | 38.20 | 39.43 | 5,373,440 | +0.18(+0.46%) |
Jul 31, 2023 | 39.12 | 39.50 | 38.71 | 39.25 | 7,287,123 | +0.32(+0.82%) |
Jul 28, 2023 | 38.70 | 39.56 | 38.25 | 38.93 | 7,081,041 | +1.02(+2.69%) |
Jul 27, 2023 | 40.89 | 40.93 | 37.61 | 37.91 | 9,207,709 | -2.04(-5.11%) |
Jul 26, 2023 | 39.61 | 40.23 | 39.21 | 39.95 | 4,239,302 | +0.29(+0.73%) |
Jul 25, 2023 | 39.57 | 40.27 | 39.57 | 39.66 | 4,660,556 | +0.11(+0.28%) |
Jul 24, 2023 | 40.57 | 40.57 | 39.13 | 39.55 | 7,509,671 | -1.02(-2.51%) |
Jul 21, 2023 | 41.38 | 41.92 | 40.45 | 40.57 | 7,533,860 | -0.47(-1.15%) |
Jul 20, 2023 | 43.85 | 44.25 | 40.78 | 41.04 | 10,422,528 | -3.82(-8.52%) |
Jul 19, 2023 | 45.98 | 46.25 | 44.39 | 44.86 | 8,959,584 | -0.68(-1.49%) |
Jul 18, 2023 | 45.62 | 45.81 | 44.02 | 45.54 | 10,349,043 | +1.08(+2.43%) |
Jul 17, 2023 | 43.00 | 44.59 | 41.82 | 44.46 | 6,877,518 | +1.46(+3.40%) |
Jul 14, 2023 | 44.37 | 45.09 | 42.45 | 43.00 | 9,923,106 | -1.30(-2.93%) |
Jul 13, 2023 | 44.00 | 44.76 | 43.29 | 44.30 | 10,314,236 | +0.84(+1.93%) |
Jul 12, 2023 | 44.05 | 44.05 | 42.27 | 43.46 | 14,761,734 | -0.18(-0.41%) |
Jul 11, 2023 | 41.95 | 45.15 | 41.36 | 43.64 | 17,036,212 | +2.01(+4.83%) |
Jul 10, 2023 | 41.00 | 41.79 | 40.13 | 41.63 | 6,350,720 | +0.48(+1.17%) |
Jul 07, 2023 | 40.17 | 42.29 | 40.07 | 41.15 | 10,180,906 | +1.17(+2.93%) |
Jul 06, 2023 | 40.91 | 41.40 | 39.66 | 39.98 | 7,294,174 | -1.74(-4.17%) |
Jul 05, 2023 | 41.37 | 42.18 | 40.10 | 41.72 | 10,496,752 | -0.38(-0.90%) |
Jul 03, 2023 | 40.32 | 42.18 | 40.20 | 42.10 | 5,251,752 | +1.80(+4.47%) |
Jun 30, 2023 | 39.88 | 41.38 | 39.87 | 40.30 | 11,256,667 | +1.56(+4.03%) |
Jun 29, 2023 | 40.00 | 40.20 | 38.72 | 38.74 | 9,833,869 | -1.28(-3.20%) |
Jun 28, 2023 | 41.80 | 42.99 | 39.86 | 40.02 | 12,252,774 | -1.80(-4.30%) |
Jun 27, 2023 | 39.80 | 42.18 | 39.47 | 41.82 | 11,994,303 | +2.61(+6.66%) |
Jun 26, 2023 | 37.63 | 39.42 | 37.59 | 39.21 | 8,857,890 | +1.36(+3.59%) |
Jun 23, 2023 | 38.44 | 38.72 | 37.19 | 37.85 | 8,111,229 | -1.29(-3.30%) |
Jun 22, 2023 | 38.48 | 39.37 | 37.79 | 39.14 | 8,184,706 | +0.54(+1.40%) |
Jun 21, 2023 | 41.60 | 41.77 | 38.01 | 38.60 | 14,064,465 | -3.17(-7.59%) |
Jun 20, 2023 | 41.00 | 42.34 | 40.52 | 41.77 | 9,371,254 | -0.03(-0.07%) |
Jun 16, 2023 | 40.88 | 42.86 | 40.74 | 41.80 | 15,379,607 | +1.17(+2.88%) |
Jun 15, 2023 | 39.69 | 40.88 | 39.23 | 40.63 | 7,160,012 | +0.72(+1.80%) |
Jun 14, 2023 | 40.00 | 40.08 | 38.88 | 39.91 | 8,260,311 | -0.37(-0.92%) |
Jun 13, 2023 | 40.22 | 40.49 | 38.76 | 40.28 | 10,217,373 | +1.33(+3.41%) |
Jun 12, 2023 | 38.82 | 39.37 | 38.22 | 38.95 | 6,838,377 | +0.26(+0.67%) |
Jun 09, 2023 | 39.13 | 40.08 | 38.40 | 38.69 | 5,976,248 | -0.18(-0.46%) |
Jun 08, 2023 | 38.19 | 38.91 | 37.62 | 38.87 | 6,352,300 | +0.23(+0.60%) |
Jun 07, 2023 | 40.18 | 40.98 | 38.35 | 38.64 | 9,859,921 | -2.69(-6.51%) |
Jun 06, 2023 | 40.69 | 41.63 | 40.60 | 41.33 | 7,232,707 | +0.54(+1.32%) |
Jun 05, 2023 | 40.27 | 41.14 | 39.50 | 40.79 | 7,050,037 | +0.45(+1.12%) |
Jun 02, 2023 | 42.31 | 42.99 | 40.26 | 40.34 | 9,297,697 | -1.79(-4.25%) |
Jun 01, 2023 | 41.62 | 42.90 | 41.30 | 42.13 | 6,738,049 | +0.27(+0.65%) |
May 31, 2023 | 39.34 | 42.00 | 39.25 | 41.86 | 12,342,688 | +2.27(+5.73%) |
May 30, 2023 | 40.38 | 40.95 | 39.30 | 39.59 | 6,907,376 | -0.53(-1.32%) |
May 26, 2023 | 39.40 | 40.49 | 39.38 | 40.12 | 4,402,857 | +0.61(+1.54%) |
May 25, 2023 | 40.79 | 40.88 | 39.03 | 39.51 | 5,866,422 | -1.00(-2.47%) |
May 24, 2023 | 38.76 | 40.62 | 38.66 | 40.51 | 6,594,328 | +0.85(+2.14%) |
May 23, 2023 | 39.17 | 40.92 | 39.17 | 39.66 | 7,674,322 | +0.17(+0.43%) |
May 22, 2023 | 40.38 | 40.66 | 39.23 | 39.49 | 9,713,199 | -0.52(-1.30%) |
May 19, 2023 | 40.98 | 41.04 | 39.22 | 40.01 | 10,977,258 | -2.06(-4.90%) |
May 18, 2023 | 41.97 | 42.68 | 41.39 | 42.07 | 8,247,451 | +0.24(+0.57%) |
May 17, 2023 | 39.89 | 42.18 | 39.66 | 41.83 | 12,550,063 | +2.58(+6.57%) |
May 16, 2023 | 38.90 | 39.67 | 38.14 | 39.25 | 6,915,656 | +0.28(+0.72%) |
May 15, 2023 | 39.17 | 39.17 | 37.95 | 38.97 | 7,635,994 | -0.39(-0.99%) |
May 12, 2023 | 39.41 | 40.23 | 38.58 | 39.36 | 8,582,538 | -0.52(-1.30%) |
May 11, 2023 | 40.52 | 41.62 | 39.55 | 39.88 | 14,772,431 | +1.01(+2.60%) |
May 10, 2023 | 37.33 | 39.77 | 36.11 | 38.87 | 26,818,468 | +2.68(+7.41%) |
May 09, 2023 | 35.72 | 36.77 | 35.70 | 36.19 | 12,285,199 | -0.09(-0.25%) |
May 08, 2023 | 36.14 | 37.07 | 35.76 | 36.28 | 9,501,581 | +1.23(+3.51%) |
May 05, 2023 | 35.14 | 35.23 | 34.51 | 35.05 | 5,396,055 | +0.57(+1.65%) |
May 04, 2023 | 34.28 | 34.60 | 33.70 | 34.48 | 6,306,698 | +0.25(+0.73%) |
May 03, 2023 | 34.55 | 35.31 | 34.10 | 34.23 | 6,596,715 | -0.22(-0.64%) |
May 02, 2023 | 35.79 | 35.79 | 34.39 | 34.45 | 7,168,906 | -1.55(-4.31%) |
May 01, 2023 | 35.51 | 36.51 | 35.33 | 36.00 | 6,986,808 | +0.40(+1.12%) |
Apr 28, 2023 | 35.05 | 35.74 | 34.52 | 35.60 | 6,750,520 | +0.06(+0.17%) |
Apr 27, 2023 | 36.28 | 36.36 | 35.16 | 35.54 | 8,528,516 | -0.22(-0.62%) |
Apr 26, 2023 | 38.00 | 38.03 | 35.49 | 35.76 | 11,007,443 | -1.81(-4.82%) |
Apr 25, 2023 | 38.61 | 38.97 | 37.44 | 37.57 | 8,864,543 | -1.49(-3.81%) |
Apr 24, 2023 | 40.39 | 40.79 | 38.51 | 39.06 | 11,188,482 | -1.64(-4.03%) |
Apr 21, 2023 | 41.20 | 41.81 | 40.62 | 40.70 | 7,482,042 | -0.61(-1.48%) |
Apr 20, 2023 | 40.50 | 41.99 | 40.48 | 41.31 | 9,665,850 | +0.22(+0.54%) |
Apr 19, 2023 | 40.40 | 41.58 | 40.02 | 41.09 | 8,705,295 | +0.28(+0.69%) |
Apr 18, 2023 | 40.51 | 41.09 | 39.89 | 40.81 | 11,289,505 | +0.60(+1.49%) |
Apr 17, 2023 | 40.04 | 41.00 | 39.10 | 40.21 | 33,365,536 | -5.49(-12.01%) |
Apr 14, 2023 | 45.40 | 46.12 | 44.94 | 45.70 | 5,824,685 | +0.00(+0.00%) |
Apr 13, 2023 | 45.76 | 46.90 | 45.57 | 45.70 | 7,535,834 | +0.50(+1.11%) |
Apr 12, 2023 | 47.05 | 47.65 | 45.07 | 45.20 | 8,811,524 | -0.86(-1.87%) |
Apr 11, 2023 | 46.66 | 46.99 | 45.57 | 46.06 | 6,448,908 | -0.37(-0.80%) |
Apr 10, 2023 | 45.33 | 46.48 | 44.44 | 46.43 | 9,886,813 | +0.23(+0.50%) |
Apr 06, 2023 | 44.86 | 46.41 | 44.42 | 46.20 | 7,228,729 | +0.81(+1.78%) |
Apr 05, 2023 | 45.52 | 46.06 | 44.33 | 45.39 | 8,096,080 | -0.90(-1.94%) |
Apr 04, 2023 | 46.73 | 47.65 | 45.66 | 46.29 | 14,228,953 | -0.13(-0.28%) |
Apr 03, 2023 | 44.45 | 46.50 | 44.27 | 46.42 | 11,256,866 | +1.44(+3.20%) |
Mar 31, 2023 | 43.17 | 45.10 | 42.78 | 44.98 | 7,965,929 | +1.87(+4.34%) |
Mar 30, 2023 | 43.64 | 44.09 | 42.70 | 43.11 | 7,355,850 | +0.10(+0.23%) |
Mar 29, 2023 | 42.51 | 43.35 | 41.99 | 43.01 | 7,405,412 | +1.16(+2.77%) |
Mar 28, 2023 | 42.00 | 42.58 | 41.46 | 41.85 | 6,144,663 | -0.42(-0.99%) |
Mar 27, 2023 | 43.70 | 44.44 | 42.23 | 42.27 | 6,438,726 | -1.16(-2.67%) |
Mar 24, 2023 | 44.28 | 44.84 | 42.89 | 43.43 | 14,549,602 | +1.36(+3.23%) |
Mar 23, 2023 | 43.62 | 44.00 | 41.10 | 42.07 | 11,865,966 | -0.78(-1.82%) |
Mar 22, 2023 | 44.81 | 44.95 | 42.80 | 42.85 | 7,299,097 | -1.89(-4.22%) |
Mar 21, 2023 | 43.58 | 45.49 | 43.58 | 44.74 | 8,225,339 | +1.38(+3.18%) |
Mar 20, 2023 | 43.37 | 43.92 | 42.26 | 43.36 | 8,259,970 | -0.33(-0.76%) |
Mar 17, 2023 | 45.35 | 45.47 | 43.53 | 43.69 | 13,615,277 | -1.64(-3.62%) |
Mar 16, 2023 | 43.06 | 45.38 | 42.40 | 45.33 | 13,416,794 | +2.61(+6.11%) |
Mar 15, 2023 | 42.72 | 43.10 | 40.81 | 42.72 | 16,988,078 | -0.47(-1.09%) |
Mar 14, 2023 | 42.30 | 43.73 | 42.14 | 43.19 | 15,487,807 | +1.78(+4.30%) |
Mar 13, 2023 | 38.94 | 42.05 | 38.81 | 41.41 | 15,771,602 | +1.36(+3.40%) |
Mar 10, 2023 | 41.58 | 41.58 | 39.15 | 40.05 | 13,852,333 | +0.11(+0.28%) |
Mar 09, 2023 | 41.46 | 42.65 | 39.76 | 39.94 | 8,042,523 | -1.41(-3.41%) |
Mar 08, 2023 | 41.21 | 42.00 | 40.69 | 41.35 | 7,268,796 | -0.22(-0.53%) |
Mar 07, 2023 | 40.56 | 42.19 | 40.33 | 41.57 | 12,680,444 | +1.00(+2.46%) |
Mar 06, 2023 | 41.62 | 42.12 | 40.55 | 40.57 | 8,572,450 | -0.80(-1.93%) |
Mar 03, 2023 | 39.56 | 41.94 | 39.56 | 41.37 | 16,508,539 | +2.14(+5.46%) |
Mar 02, 2023 | 37.01 | 39.28 | 36.77 | 39.23 | 13,820,850 | +1.75(+4.67%) |