Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.76 | 38.57 | 37.70 | 38.31 | 2,445,548 | +0.95(+2.54%) |
Feb 28, 2024 | 37.75 | 37.98 | 37.20 | 37.37 | 3,603,285 | -0.85(-2.22%) |
Feb 27, 2024 | 38.93 | 38.93 | 38.18 | 38.22 | 3,056,136 | -0.48(-1.24%) |
Feb 26, 2024 | 38.93 | 39.41 | 38.15 | 38.69 | 4,218,015 | -0.80(-2.02%) |
Feb 23, 2024 | 38.21 | 39.56 | 38.10 | 39.49 | 4,883,291 | +0.97(+2.51%) |
Feb 22, 2024 | 38.89 | 39.87 | 38.46 | 38.52 | 6,587,841 | +0.52(+1.36%) |
Feb 21, 2024 | 37.91 | 38.27 | 37.60 | 38.01 | 3,355,395 | +0.21(+0.55%) |
Feb 20, 2024 | 38.28 | 38.58 | 37.27 | 37.80 | 4,036,531 | -0.80(-2.07%) |
Feb 16, 2024 | 38.80 | 39.23 | 38.50 | 38.59 | 7,898,459 | +0.45(+1.18%) |
Feb 15, 2024 | 37.94 | 38.41 | 37.75 | 38.15 | 3,016,132 | +0.56(+1.49%) |
Feb 14, 2024 | 37.06 | 37.61 | 36.83 | 37.59 | 2,649,135 | +0.69(+1.86%) |
Feb 13, 2024 | 37.07 | 37.30 | 36.40 | 36.90 | 2,885,318 | -0.66(-1.75%) |
Feb 12, 2024 | 37.12 | 37.70 | 37.06 | 37.56 | 2,895,587 | +0.66(+1.78%) |
Feb 09, 2024 | 37.57 | 37.79 | 36.64 | 36.90 | 5,096,408 | -0.94(-2.48%) |
Feb 08, 2024 | 38.22 | 38.28 | 37.51 | 37.84 | 3,222,667 | -0.49(-1.27%) |
Feb 07, 2024 | 38.67 | 38.76 | 38.10 | 38.32 | 2,740,073 | -0.27(-0.70%) |
Feb 06, 2024 | 38.62 | 39.04 | 38.49 | 38.59 | 4,257,000 | +0.21(+0.55%) |
Feb 05, 2024 | 38.91 | 38.97 | 37.79 | 38.38 | 2,568,756 | -1.22(-3.07%) |
Feb 02, 2024 | 39.90 | 40.03 | 39.23 | 39.60 | 3,096,945 | -0.66(-1.63%) |
Feb 01, 2024 | 40.11 | 40.75 | 40.04 | 40.26 | 2,574,188 | +0.36(+0.90%) |
Jan 31, 2024 | 40.33 | 40.69 | 39.86 | 39.90 | 2,642,234 | -0.51(-1.26%) |
Jan 30, 2024 | 40.06 | 40.78 | 39.62 | 40.41 | 2,653,357 | -0.03(-0.07%) |
Jan 29, 2024 | 40.05 | 40.45 | 39.45 | 40.44 | 2,141,918 | +0.34(+0.85%) |
Jan 26, 2024 | 40.37 | 40.45 | 39.41 | 40.10 | 1,841,699 | -0.23(-0.57%) |
Jan 25, 2024 | 39.99 | 40.49 | 39.74 | 40.33 | 3,606,131 | +0.48(+1.20%) |
Jan 24, 2024 | 40.26 | 40.79 | 39.83 | 39.85 | 5,170,000 | +0.92(+2.36%) |
Jan 23, 2024 | 38.89 | 39.28 | 38.50 | 38.93 | 4,061,724 | +0.89(+2.33%) |
Jan 22, 2024 | 38.06 | 38.63 | 37.82 | 38.05 | 4,189,287 | -0.36(-0.93%) |
Jan 19, 2024 | 37.43 | 38.44 | 37.40 | 38.40 | 5,171,992 | +1.22(+3.27%) |
Jan 18, 2024 | 37.20 | 37.24 | 36.59 | 37.19 | 3,399,880 | +0.36(+0.98%) |
Jan 17, 2024 | 36.66 | 37.59 | 36.59 | 36.83 | 3,458,590 | -0.88(-2.33%) |
Jan 16, 2024 | 36.90 | 38.08 | 36.49 | 37.71 | 6,974,628 | -0.24(-0.63%) |
Jan 12, 2024 | 39.02 | 39.17 | 37.89 | 37.95 | 3,525,913 | -0.55(-1.42%) |
Jan 11, 2024 | 38.93 | 38.93 | 37.98 | 38.49 | 2,629,437 | -0.11(-0.28%) |
Jan 10, 2024 | 38.80 | 39.20 | 38.40 | 38.60 | 3,130,325 | -0.32(-0.82%) |
Jan 09, 2024 | 39.53 | 39.73 | 38.90 | 38.92 | 3,776,442 | -1.13(-2.81%) |
Jan 08, 2024 | 39.88 | 40.29 | 39.18 | 40.05 | 2,972,991 | -0.22(-0.54%) |
Jan 05, 2024 | 39.77 | 40.56 | 39.63 | 40.27 | 2,368,422 | +0.14(+0.35%) |
Jan 04, 2024 | 40.29 | 40.40 | 39.52 | 40.13 | 4,065,415 | -0.33(-0.81%) |
Jan 03, 2024 | 40.02 | 41.06 | 39.67 | 40.46 | 3,238,083 | -0.41(-1.00%) |
Jan 02, 2024 | 41.52 | 41.75 | 40.73 | 40.87 | 3,136,939 | -1.29(-3.05%) |
Dec 29, 2023 | 42.22 | 42.46 | 41.96 | 42.15 | 1,535,931 | -0.35(-0.82%) |
Dec 28, 2023 | 42.37 | 42.88 | 42.33 | 42.50 | 2,572,399 | -0.08(-0.19%) |
Dec 27, 2023 | 42.40 | 42.83 | 42.19 | 42.58 | 1,322,701 | +0.10(+0.23%) |
Dec 26, 2023 | 42.02 | 42.70 | 41.96 | 42.48 | 1,514,859 | +0.52(+1.24%) |
Dec 22, 2023 | 42.45 | 42.63 | 41.79 | 41.96 | 2,599,424 | -0.32(-0.75%) |
Dec 21, 2023 | 42.03 | 42.40 | 41.84 | 42.28 | 3,631,304 | +1.00(+2.42%) |
Dec 20, 2023 | 42.38 | 42.51 | 41.27 | 41.29 | 2,541,145 | -1.03(-2.43%) |
Dec 19, 2023 | 41.50 | 42.52 | 41.46 | 42.31 | 3,022,572 | +1.05(+2.54%) |
Dec 18, 2023 | 41.80 | 42.17 | 41.26 | 41.27 | 4,075,120 | -0.18(-0.43%) |
Dec 15, 2023 | 40.80 | 41.73 | 40.66 | 41.45 | 3,328,907 | +0.38(+0.92%) |
Dec 14, 2023 | 40.00 | 41.60 | 39.78 | 41.07 | 8,491,194 | +2.09(+5.37%) |
Dec 13, 2023 | 37.95 | 39.00 | 37.11 | 38.97 | 5,206,899 | +0.97(+2.55%) |
Dec 12, 2023 | 37.57 | 38.02 | 37.30 | 38.01 | 2,773,680 | +0.26(+0.69%) |
Dec 11, 2023 | 38.10 | 38.11 | 37.36 | 37.75 | 2,947,254 | -0.88(-2.27%) |
Dec 08, 2023 | 36.93 | 38.65 | 36.93 | 38.62 | 4,201,931 | +1.46(+3.92%) |
Dec 07, 2023 | 37.07 | 37.32 | 36.70 | 37.17 | 2,723,519 | +0.61(+1.66%) |
Dec 06, 2023 | 37.02 | 37.60 | 36.48 | 36.56 | 3,222,078 | +0.04(+0.11%) |
Dec 05, 2023 | 36.95 | 37.17 | 36.42 | 36.52 | 2,860,865 | -0.80(-2.14%) |
Dec 04, 2023 | 37.89 | 38.22 | 37.28 | 37.32 | 3,021,603 | -1.43(-3.68%) |
Dec 01, 2023 | 37.68 | 39.11 | 37.68 | 38.74 | 3,624,285 | +1.20(+3.19%) |
Nov 30, 2023 | 37.04 | 37.59 | 36.98 | 37.55 | 3,221,410 | +0.57(+1.54%) |
Nov 29, 2023 | 36.75 | 37.29 | 36.45 | 36.98 | 4,161,863 | +0.34(+0.93%) |
Nov 28, 2023 | 35.85 | 36.65 | 35.50 | 36.64 | 4,249,834 | +1.12(+3.14%) |
Nov 27, 2023 | 36.08 | 36.08 | 35.15 | 35.52 | 3,668,680 | -0.84(-2.30%) |
Nov 24, 2023 | 36.13 | 36.80 | 36.11 | 36.36 | 1,949,894 | +0.08(+0.22%) |
Nov 22, 2023 | 35.60 | 36.28 | 35.57 | 36.28 | 3,689,869 | +0.15(+0.41%) |
Nov 21, 2023 | 36.13 | 37.14 | 35.71 | 36.13 | 4,309,938 | -0.14(-0.38%) |
Nov 20, 2023 | 36.43 | 36.83 | 35.51 | 36.27 | 4,362,698 | +0.37(+1.03%) |
Nov 17, 2023 | 35.62 | 36.28 | 35.40 | 35.90 | 4,407,012 | +0.70(+1.98%) |
Nov 16, 2023 | 35.40 | 35.76 | 34.47 | 35.20 | 5,339,594 | -0.30(-0.84%) |
Nov 15, 2023 | 36.52 | 36.82 | 34.93 | 35.50 | 9,883,610 | -1.03(-2.81%) |
Nov 14, 2023 | 39.00 | 39.00 | 36.42 | 36.53 | 13,293,116 | +0.18(+0.49%) |
Nov 13, 2023 | 35.51 | 36.82 | 35.37 | 36.35 | 2,985,360 | +1.08(+3.05%) |
Nov 10, 2023 | 34.71 | 35.43 | 34.39 | 35.27 | 1,933,471 | +0.92(+2.67%) |
Nov 09, 2023 | 34.75 | 35.04 | 34.28 | 34.36 | 2,090,283 | -0.03(-0.09%) |
Nov 08, 2023 | 35.19 | 35.51 | 34.32 | 34.39 | 3,731,049 | -0.88(-2.49%) |
Nov 07, 2023 | 35.97 | 36.00 | 34.98 | 35.26 | 2,809,852 | -1.48(-4.02%) |
Nov 06, 2023 | 37.33 | 37.49 | 36.55 | 36.74 | 1,678,592 | -0.39(-1.05%) |
Nov 03, 2023 | 37.17 | 37.64 | 36.99 | 37.13 | 3,473,826 | +0.32(+0.87%) |
Nov 02, 2023 | 35.86 | 36.94 | 35.71 | 36.81 | 2,679,426 | +1.45(+4.09%) |
Nov 01, 2023 | 35.30 | 35.49 | 34.66 | 35.36 | 2,603,657 | +0.12(+0.34%) |
Oct 31, 2023 | 35.25 | 35.77 | 34.99 | 35.24 | 3,047,927 | -0.09(-0.25%) |
Oct 30, 2023 | 36.61 | 36.63 | 35.12 | 35.33 | 3,720,254 | -0.70(-1.94%) |
Oct 27, 2023 | 36.61 | 36.72 | 35.62 | 36.03 | 2,580,443 | +0.00(+0.00%) |
Oct 26, 2023 | 34.93 | 36.51 | 34.46 | 36.03 | 3,805,869 | +0.96(+2.73%) |
Oct 25, 2023 | 35.40 | 36.26 | 34.80 | 35.07 | 6,539,135 | -0.13(-0.37%) |
Oct 24, 2023 | 37.04 | 37.37 | 35.16 | 35.20 | 11,324,326 | -3.55(-9.16%) |
Oct 23, 2023 | 38.86 | 39.18 | 38.35 | 38.75 | 3,299,576 | -0.51(-1.30%) |
Oct 20, 2023 | 39.39 | 39.91 | 39.17 | 39.26 | 2,201,022 | -0.55(-1.38%) |
Oct 19, 2023 | 40.75 | 40.95 | 39.64 | 39.81 | 4,254,047 | -1.11(-2.71%) |
Oct 18, 2023 | 40.35 | 41.57 | 40.33 | 40.92 | 2,871,103 | +0.07(+0.17%) |
Oct 17, 2023 | 39.39 | 40.93 | 39.34 | 40.85 | 3,474,597 | +0.87(+2.17%) |
Oct 16, 2023 | 39.19 | 40.37 | 38.93 | 39.98 | 3,529,082 | +1.18(+3.03%) |
Oct 13, 2023 | 39.69 | 39.81 | 38.70 | 38.80 | 2,179,962 | -0.43(-1.09%) |
Oct 12, 2023 | 41.13 | 41.13 | 38.71 | 39.23 | 3,575,165 | -1.80(-4.38%) |
Oct 11, 2023 | 41.59 | 41.73 | 40.83 | 41.03 | 1,578,738 | -0.35(-0.84%) |
Oct 10, 2023 | 41.09 | 41.80 | 41.09 | 41.38 | 2,610,652 | +0.47(+1.15%) |
Oct 09, 2023 | 40.19 | 41.01 | 40.18 | 40.91 | 1,456,649 | +0.14(+0.34%) |
Oct 06, 2023 | 40.22 | 41.22 | 40.01 | 40.77 | 2,969,191 | +0.91(+2.28%) |
Oct 05, 2023 | 39.00 | 39.99 | 38.83 | 39.86 | 2,623,641 | +0.56(+1.42%) |
Oct 04, 2023 | 39.77 | 39.89 | 38.87 | 39.30 | 3,081,701 | -0.52(-1.30%) |
Oct 03, 2023 | 40.45 | 41.10 | 39.77 | 39.82 | 3,584,113 | -1.67(-4.01%) |
Oct 02, 2023 | 42.04 | 42.55 | 41.27 | 41.49 | 4,555,048 | -1.49(-3.46%) |
Sep 29, 2023 | 42.88 | 43.21 | 42.51 | 42.97 | 3,655,255 | +0.59(+1.39%) |
Sep 28, 2023 | 41.20 | 42.53 | 40.93 | 42.38 | 3,508,646 | +1.86(+4.60%) |
Sep 27, 2023 | 40.88 | 40.88 | 39.93 | 40.52 | 2,982,370 | +0.32(+0.79%) |
Sep 26, 2023 | 41.03 | 41.23 | 40.13 | 40.20 | 2,350,886 | -0.71(-1.73%) |
Sep 25, 2023 | 39.29 | 40.94 | 40.60 | 40.91 | 2,602,925 | +1.03(+2.58%) |
Sep 22, 2023 | 40.73 | 41.98 | 39.80 | 39.88 | 2,387,644 | -0.14(-0.35%) |
Sep 21, 2023 | 40.95 | 41.08 | 39.80 | 40.02 | 4,964,058 | -1.85(-4.43%) |
Sep 20, 2023 | 42.60 | 43.03 | 41.80 | 41.88 | 2,630,732 | -0.53(-1.25%) |
Sep 19, 2023 | 43.36 | 43.48 | 42.35 | 42.40 | 2,570,777 | -0.78(-1.80%) |
Sep 18, 2023 | 43.82 | 43.83 | 42.74 | 43.18 | 2,500,784 | -0.69(-1.57%) |
Sep 15, 2023 | 43.73 | 44.33 | 43.56 | 43.87 | 3,450,644 | +0.20(+0.46%) |
Sep 14, 2023 | 42.99 | 43.83 | 42.82 | 43.67 | 5,684,235 | +1.66(+3.95%) |
Sep 13, 2023 | 41.82 | 42.44 | 41.69 | 42.01 | 3,365,732 | +0.29(+0.69%) |
Sep 12, 2023 | 41.85 | 42.25 | 41.69 | 41.72 | 2,725,938 | -0.08(-0.19%) |
Sep 11, 2023 | 41.08 | 41.84 | 40.96 | 41.80 | 4,201,802 | +1.72(+4.29%) |
Sep 08, 2023 | 39.82 | 40.19 | 39.71 | 40.08 | 2,879,509 | +0.05(+0.12%) |
Sep 07, 2023 | 40.13 | 40.60 | 39.85 | 40.03 | 2,307,025 | -0.83(-2.02%) |
Sep 06, 2023 | 41.12 | 41.40 | 40.56 | 40.86 | 1,948,951 | -0.71(-1.70%) |
Sep 05, 2023 | 41.81 | 42.41 | 41.55 | 41.56 | 2,656,554 | -0.70(-1.65%) |
Sep 01, 2023 | 41.98 | 42.58 | 41.81 | 42.26 | 3,205,855 | +1.17(+2.86%) |
Aug 31, 2023 | 41.26 | 41.62 | 40.97 | 41.09 | 2,174,193 | -0.01(-0.02%) |
Aug 30, 2023 | 41.09 | 41.49 | 40.88 | 41.09 | 1,875,496 | +0.18(+0.44%) |
Aug 29, 2023 | 40.02 | 40.98 | 39.73 | 40.92 | 1,923,111 | +0.97(+2.44%) |
Aug 28, 2023 | 40.18 | 40.48 | 39.77 | 39.94 | 1,459,344 | +0.20(+0.50%) |
Aug 25, 2023 | 39.72 | 40.11 | 39.38 | 39.74 | 2,419,578 | +0.13(+0.33%) |
Aug 24, 2023 | 39.87 | 40.16 | 39.55 | 39.61 | 2,231,365 | -0.87(-2.14%) |
Aug 23, 2023 | 40.30 | 40.78 | 39.92 | 40.48 | 1,974,572 | +0.32(+0.79%) |
Aug 22, 2023 | 39.79 | 40.52 | 39.57 | 40.16 | 3,951,055 | +0.84(+2.12%) |
Aug 21, 2023 | 38.94 | 39.56 | 38.92 | 39.33 | 2,120,741 | +0.46(+1.18%) |
Aug 18, 2023 | 37.91 | 39.16 | 37.54 | 38.87 | 4,059,725 | +0.46(+1.19%) |
Aug 17, 2023 | 38.42 | 39.14 | 37.98 | 38.41 | 5,168,736 | +1.36(+3.68%) |
Aug 16, 2023 | 37.43 | 37.63 | 36.88 | 37.05 | 4,622,037 | -0.68(-1.79%) |
Aug 15, 2023 | 39.00 | 39.21 | 37.45 | 37.72 | 6,054,902 | -1.89(-4.77%) |
Aug 14, 2023 | 39.53 | 40.02 | 39.35 | 39.61 | 3,001,437 | -0.51(-1.26%) |
Aug 11, 2023 | 40.22 | 40.23 | 39.34 | 40.12 | 4,097,132 | -0.25(-0.62%) |
Aug 10, 2023 | 41.78 | 41.78 | 40.05 | 40.37 | 3,719,073 | -0.89(-2.17%) |
Aug 09, 2023 | 41.85 | 41.91 | 41.14 | 41.26 | 1,989,484 | -0.33(-0.79%) |
Aug 08, 2023 | 40.76 | 41.83 | 40.59 | 41.59 | 2,516,621 | -0.21(-0.50%) |
Aug 07, 2023 | 41.76 | 41.98 | 41.48 | 41.80 | 1,717,848 | +0.10(+0.24%) |
Aug 04, 2023 | 42.06 | 42.21 | 41.57 | 41.70 | 2,298,748 | -0.21(-0.50%) |
Aug 03, 2023 | 41.68 | 42.20 | 40.87 | 41.91 | 3,072,232 | +0.01(+0.02%) |
Aug 02, 2023 | 42.27 | 42.36 | 41.42 | 41.90 | 3,942,552 | -1.22(-2.84%) |
Aug 01, 2023 | 43.35 | 43.44 | 42.42 | 43.12 | 3,242,230 | -1.05(-2.39%) |
Jul 31, 2023 | 43.92 | 44.63 | 43.68 | 44.18 | 2,912,355 | +0.74(+1.69%) |
Jul 28, 2023 | 42.76 | 43.67 | 42.47 | 43.44 | 3,677,273 | +1.53(+3.65%) |
Jul 27, 2023 | 42.26 | 43.20 | 41.45 | 41.91 | 4,348,772 | +0.01(+0.02%) |
Jul 26, 2023 | 42.59 | 42.65 | 41.75 | 41.90 | 3,582,099 | -1.49(-3.44%) |
Jul 25, 2023 | 43.30 | 44.12 | 43.01 | 43.39 | 3,864,209 | +0.81(+1.89%) |
Jul 24, 2023 | 41.78 | 43.05 | 41.52 | 42.59 | 2,955,370 | +0.80(+1.90%) |
Jul 21, 2023 | 42.00 | 42.08 | 41.62 | 41.79 | 2,051,809 | -0.18(-0.43%) |
Jul 20, 2023 | 42.53 | 42.67 | 41.92 | 41.97 | 2,504,446 | -0.04(-0.09%) |
Jul 19, 2023 | 41.75 | 42.12 | 41.55 | 42.01 | 1,468,770 | +0.11(+0.26%) |
Jul 18, 2023 | 41.41 | 42.10 | 41.29 | 41.90 | 2,432,039 | +0.49(+1.18%) |
Jul 17, 2023 | 40.58 | 41.82 | 40.53 | 41.41 | 3,715,740 | +0.13(+0.31%) |
Jul 14, 2023 | 41.76 | 41.93 | 40.99 | 41.28 | 2,532,008 | -0.58(-1.38%) |
Jul 13, 2023 | 42.24 | 42.63 | 41.68 | 41.86 | 2,661,102 | +0.09(+0.21%) |
Jul 12, 2023 | 42.73 | 42.99 | 41.74 | 41.77 | 3,304,755 | +0.24(+0.57%) |
Jul 11, 2023 | 41.24 | 41.61 | 41.14 | 41.53 | 2,806,948 | +0.01(+0.02%) |
Jul 10, 2023 | 39.95 | 41.79 | 39.82 | 41.52 | 7,709,751 | +0.59(+1.43%) |
Jul 07, 2023 | 38.97 | 41.40 | 38.97 | 40.94 | 5,815,284 | +1.94(+4.97%) |
Jul 06, 2023 | 39.92 | 40.00 | 38.46 | 39.00 | 5,635,186 | -1.51(-3.73%) |
Jul 05, 2023 | 41.64 | 41.65 | 40.49 | 40.51 | 4,173,473 | -1.75(-4.14%) |
Jul 03, 2023 | 42.23 | 42.60 | 41.90 | 42.26 | 967,629 | +0.40(+0.95%) |
Jun 30, 2023 | 41.31 | 42.11 | 41.04 | 41.86 | 4,333,310 | +1.17(+2.88%) |
Jun 29, 2023 | 40.63 | 40.73 | 40.21 | 40.69 | 1,947,712 | +0.06(+0.15%) |
Jun 28, 2023 | 40.20 | 40.77 | 39.90 | 40.63 | 2,191,694 | -0.40(-0.97%) |
Jun 27, 2023 | 40.14 | 41.09 | 39.94 | 41.03 | 2,327,601 | +0.86(+2.13%) |
Jun 26, 2023 | 39.46 | 40.56 | 39.34 | 40.17 | 2,270,021 | +0.87(+2.20%) |
Jun 23, 2023 | 39.84 | 39.91 | 38.78 | 39.31 | 3,773,879 | -1.55(-3.80%) |
Jun 22, 2023 | 40.52 | 41.05 | 40.47 | 40.86 | 3,135,394 | -0.14(-0.34%) |
Jun 21, 2023 | 40.49 | 41.28 | 40.43 | 41.00 | 2,804,004 | +0.00(+0.00%) |
Jun 20, 2023 | 41.19 | 41.46 | 40.12 | 41.00 | 3,454,298 | -0.73(-1.74%) |
Jun 16, 2023 | 43.08 | 43.32 | 41.52 | 41.72 | 5,826,734 | -1.31(-3.05%) |
Jun 15, 2023 | 42.72 | 43.65 | 42.62 | 43.03 | 3,745,456 | -0.86(-1.96%) |
May 08, 2023 | 43.83 | 43.99 | 43.15 | 43.89 | 1,860,862 | +0.65(+1.51%) |
May 05, 2023 | 42.80 | 43.40 | 42.30 | 43.24 | 3,256,109 | +0.90(+2.13%) |
May 04, 2023 | 43.12 | 43.36 | 41.96 | 42.34 | 2,720,831 | -0.74(-1.73%) |
May 03, 2023 | 43.73 | 44.08 | 42.95 | 43.08 | 2,476,786 | -0.59(-1.34%) |
May 02, 2023 | 44.46 | 44.49 | 43.35 | 43.67 | 4,219,508 | -1.46(-3.23%) |
May 01, 2023 | 46.17 | 46.63 | 45.11 | 45.12 | 2,030,422 | -1.08(-2.34%) |
Apr 28, 2023 | 44.44 | 46.29 | 43.91 | 46.20 | 4,257,203 | +0.90(+1.99%) |
Apr 27, 2023 | 44.05 | 45.57 | 43.75 | 45.30 | 5,826,704 | +0.73(+1.65%) |
Apr 26, 2023 | 45.02 | 45.86 | 44.16 | 44.57 | 12,009,284 | +1.74(+4.05%) |
Apr 25, 2023 | 43.85 | 44.15 | 42.72 | 42.83 | 6,214,343 | -2.04(-4.55%) |
Apr 24, 2023 | 44.75 | 45.24 | 44.36 | 44.88 | 4,045,501 | -0.55(-1.20%) |
Apr 21, 2023 | 45.90 | 46.00 | 44.56 | 45.42 | 10,321,156 | -0.75(-1.63%) |
Apr 20, 2023 | 46.95 | 47.67 | 45.86 | 46.17 | 6,105,569 | -1.14(-2.41%) |
Apr 19, 2023 | 47.34 | 48.15 | 47.22 | 47.31 | 6,121,994 | -0.38(-0.79%) |
Apr 18, 2023 | 47.99 | 48.13 | 47.09 | 47.69 | 5,140,176 | -0.55(-1.13%) |
Apr 17, 2023 | 46.63 | 48.92 | 46.58 | 48.24 | 17,995,224 | +3.40(+7.58%) |
Apr 14, 2023 | 44.72 | 46.17 | 44.37 | 44.84 | 6,775,837 | +0.69(+1.57%) |
Apr 13, 2023 | 43.15 | 44.25 | 43.11 | 44.14 | 8,217,841 | +1.51(+3.53%) |
Apr 12, 2023 | 43.27 | 43.59 | 42.59 | 42.63 | 3,936,786 | -0.30(-0.69%) |
Apr 11, 2023 | 42.63 | 43.41 | 42.48 | 42.93 | 5,586,799 | +0.53(+1.24%) |
Apr 10, 2023 | 42.99 | 43.18 | 41.67 | 42.41 | 5,421,905 | -1.19(-2.73%) |
Apr 06, 2023 | 42.04 | 43.91 | 41.84 | 43.60 | 9,346,092 | +1.73(+4.12%) |
Apr 05, 2023 | 42.19 | 42.52 | 40.47 | 41.87 | 10,007,813 | -1.11(-2.58%) |
Apr 04, 2023 | 43.36 | 43.68 | 42.23 | 42.98 | 9,203,888 | -0.30(-0.69%) |
Apr 03, 2023 | 40.76 | 43.38 | 40.13 | 43.28 | 21,732,260 | +7.09(+19.59%) |
Mar 31, 2023 | 35.80 | 36.24 | 35.49 | 36.19 | 3,247,804 | +0.31(+0.86%) |
Mar 30, 2023 | 36.06 | 36.23 | 35.61 | 35.88 | 2,636,212 | +0.58(+1.66%) |
Mar 29, 2023 | 35.55 | 35.95 | 34.89 | 35.30 | 3,649,857 | +0.34(+0.96%) |
Mar 28, 2023 | 35.07 | 35.78 | 34.66 | 34.96 | 2,772,324 | +0.16(+0.46%) |
Mar 27, 2023 | 34.82 | 35.04 | 33.76 | 34.80 | 3,768,042 | +0.01(+0.03%) |
Mar 24, 2023 | 34.04 | 34.85 | 33.58 | 34.79 | 2,538,546 | -0.11(-0.31%) |
Mar 23, 2023 | 35.01 | 35.68 | 34.52 | 34.90 | 2,326,410 | +0.48(+1.38%) |
Mar 22, 2023 | 35.06 | 35.61 | 34.34 | 34.43 | 2,889,841 | -0.59(-1.70%) |
Mar 21, 2023 | 35.73 | 36.57 | 34.75 | 35.02 | 4,359,777 | +0.03(+0.09%) |
Mar 20, 2023 | 34.42 | 35.49 | 34.29 | 34.99 | 3,788,813 | +1.08(+3.19%) |
Mar 17, 2023 | 33.92 | 34.01 | 33.35 | 33.91 | 4,075,887 | -0.01(-0.03%) |
Mar 16, 2023 | 32.59 | 33.96 | 32.20 | 33.92 | 5,812,594 | +0.57(+1.69%) |
Mar 15, 2023 | 34.66 | 34.93 | 32.62 | 33.35 | 7,484,910 | -2.79(-7.71%) |
Mar 14, 2023 | 36.11 | 36.85 | 35.68 | 36.14 | 3,676,740 | +1.08(+3.07%) |
Mar 13, 2023 | 34.93 | 35.62 | 34.43 | 35.06 | 9,431,538 | -0.81(-2.25%) |
Mar 10, 2023 | 37.02 | 37.36 | 35.74 | 35.87 | 2,756,964 | -1.01(-2.75%) |
Mar 09, 2023 | 38.20 | 38.52 | 36.71 | 36.89 | 3,876,841 | -1.32(-3.44%) |
Mar 08, 2023 | 38.44 | 39.06 | 37.76 | 38.20 | 2,702,292 | -0.09(-0.23%) |
Mar 07, 2023 | 39.64 | 40.01 | 38.11 | 38.29 | 3,993,799 | -1.82(-4.54%) |
Mar 06, 2023 | 40.82 | 41.01 | 39.95 | 40.11 | 2,994,076 | -1.37(-3.31%) |
Mar 03, 2023 | 41.05 | 41.50 | 40.76 | 41.49 | 3,146,838 | +0.78(+1.91%) |
Mar 02, 2023 | 40.09 | 40.87 | 39.75 | 40.71 | 3,244,275 | -0.05(-0.12%) |