Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.97 | 49.18 | 47.82 | 47.87 | 2,342,672 | -0.34(-0.70%) |
Jan 30, 2024 | 48.28 | 48.34 | 47.97 | 48.21 | 1,105,819 | -0.03(-0.06%) |
Jan 29, 2024 | 48.15 | 48.42 | 47.94 | 48.24 | 1,158,270 | +0.13(+0.28%) |
Jan 26, 2024 | 48.12 | 48.23 | 47.78 | 48.10 | 1,080,156 | +0.25(+0.52%) |
Jan 25, 2024 | 47.91 | 48.02 | 47.58 | 47.85 | 3,006,476 | -0.01(-0.02%) |
Jan 24, 2024 | 48.55 | 48.73 | 47.80 | 47.86 | 2,362,385 | +0.00(+0.00%) |
Jan 23, 2024 | 47.97 | 48.25 | 47.68 | 47.86 | 3,852,172 | -0.90(-1.85%) |
Jan 22, 2024 | 49.13 | 49.43 | 48.75 | 48.76 | 2,164,350 | -0.19(-0.39%) |
Jan 19, 2024 | 49.16 | 49.18 | 48.89 | 48.96 | 1,761,293 | -0.82(-1.64%) |
Jan 18, 2024 | 48.99 | 49.79 | 48.83 | 49.77 | 1,297,288 | +0.23(+0.46%) |
Jan 17, 2024 | 49.79 | 49.82 | 49.40 | 49.54 | 1,168,433 | +0.08(+0.16%) |
Jan 16, 2024 | 49.65 | 49.89 | 49.41 | 49.46 | 1,561,613 | -0.62(-1.25%) |
Jan 12, 2024 | 50.23 | 50.64 | 50.08 | 50.09 | 1,541,707 | -0.26(-0.51%) |
Jan 11, 2024 | 50.26 | 50.36 | 49.84 | 50.35 | 2,364,048 | +0.07(+0.13%) |
Jan 10, 2024 | 49.82 | 50.38 | 49.80 | 50.28 | 2,172,754 | +0.62(+1.26%) |
Jan 09, 2024 | 49.79 | 50.00 | 49.61 | 49.66 | 2,149,526 | -0.22(-0.44%) |
Jan 08, 2024 | 49.39 | 49.88 | 49.37 | 49.88 | 1,615,859 | +0.75(+1.52%) |
Jan 05, 2024 | 48.85 | 49.49 | 48.77 | 49.13 | 1,986,148 | +0.19(+0.39%) |
Jan 04, 2024 | 48.56 | 49.01 | 48.46 | 48.94 | 1,258,673 | +0.38(+0.79%) |
Jan 03, 2024 | 47.97 | 48.72 | 47.85 | 48.55 | 1,528,089 | +0.59(+1.22%) |
Jan 02, 2024 | 47.31 | 48.07 | 47.31 | 47.97 | 1,149,649 | +0.26(+0.54%) |
Dec 29, 2023 | 47.55 | 47.86 | 47.43 | 47.71 | 666,112 | +0.34(+0.71%) |
Dec 28, 2023 | 47.54 | 47.88 | 47.36 | 47.37 | 1,127,679 | -0.35(-0.74%) |
Dec 27, 2023 | 47.34 | 47.97 | 47.25 | 47.73 | 1,021,192 | +0.64(+1.36%) |
Dec 26, 2023 | 46.73 | 47.20 | 46.61 | 47.08 | 911,512 | +0.33(+0.70%) |
Dec 22, 2023 | 47.17 | 47.42 | 46.72 | 46.76 | 1,024,975 | -0.20(-0.43%) |
Dec 21, 2023 | 46.78 | 47.08 | 46.70 | 46.96 | 1,099,633 | +0.71(+1.53%) |
Dec 20, 2023 | 46.84 | 47.07 | 46.22 | 46.25 | 1,549,867 | -0.82(-1.73%) |
Dec 19, 2023 | 46.69 | 47.13 | 46.65 | 47.07 | 1,178,438 | +0.50(+1.07%) |
Dec 18, 2023 | 46.50 | 46.81 | 46.28 | 46.57 | 1,617,653 | +0.82(+1.80%) |
Dec 15, 2023 | 45.99 | 46.16 | 45.53 | 45.74 | 1,819,606 | -0.54(-1.16%) |
Dec 14, 2023 | 46.34 | 46.77 | 46.18 | 46.28 | 2,842,230 | -0.06(-0.12%) |
Dec 13, 2023 | 45.36 | 46.39 | 45.31 | 46.34 | 2,308,613 | +0.93(+2.05%) |
Dec 12, 2023 | 45.64 | 45.68 | 45.34 | 45.41 | 1,139,657 | +0.17(+0.38%) |
Dec 11, 2023 | 45.29 | 45.55 | 45.05 | 45.23 | 1,997,607 | +0.80(+1.79%) |
Dec 08, 2023 | 44.33 | 44.59 | 44.24 | 44.44 | 1,390,672 | +0.25(+0.56%) |
Dec 07, 2023 | 43.91 | 44.32 | 43.52 | 44.19 | 2,029,528 | +0.08(+0.17%) |
Dec 06, 2023 | 44.39 | 44.66 | 44.10 | 44.11 | 1,502,551 | -0.35(-0.78%) |
Dec 05, 2023 | 44.69 | 44.87 | 44.46 | 44.46 | 1,483,656 | -0.65(-1.45%) |
Dec 04, 2023 | 44.85 | 45.23 | 44.71 | 45.11 | 1,530,111 | +0.29(+0.64%) |
Dec 01, 2023 | 44.61 | 44.95 | 44.40 | 44.82 | 1,211,516 | -0.03(-0.06%) |
Nov 30, 2023 | 44.24 | 44.89 | 44.13 | 44.85 | 1,583,155 | +0.14(+0.32%) |
Nov 29, 2023 | 45.00 | 45.04 | 44.51 | 44.71 | 1,133,223 | -0.36(-0.81%) |
Nov 28, 2023 | 45.07 | 45.46 | 45.02 | 45.07 | 1,192,555 | -0.64(-1.41%) |
Nov 27, 2023 | 45.66 | 45.74 | 45.33 | 45.71 | 1,553,549 | +0.45(+1.00%) |
Nov 24, 2023 | 45.15 | 45.37 | 45.13 | 45.26 | 667,615 | +0.69(+1.55%) |
Nov 22, 2023 | 44.51 | 44.60 | 44.24 | 44.57 | 1,500,966 | -0.09(-0.19%) |
Nov 21, 2023 | 44.65 | 44.95 | 44.63 | 44.66 | 933,132 | +0.05(+0.11%) |
Nov 20, 2023 | 44.71 | 45.02 | 44.60 | 44.61 | 1,100,523 | -0.50(-1.11%) |
Nov 17, 2023 | 44.85 | 45.11 | 44.61 | 45.11 | 1,339,019 | +0.64(+1.45%) |
Nov 16, 2023 | 44.22 | 44.47 | 44.04 | 44.47 | 1,860,480 | +0.89(+2.05%) |
Nov 15, 2023 | 43.50 | 44.31 | 43.30 | 43.57 | 2,473,765 | -0.30(-0.68%) |
Nov 14, 2023 | 43.80 | 44.20 | 43.78 | 43.87 | 1,736,262 | +0.20(+0.46%) |
Nov 13, 2023 | 43.52 | 43.80 | 43.30 | 43.67 | 2,386,491 | -0.38(-0.87%) |
Nov 10, 2023 | 44.21 | 44.26 | 43.48 | 44.05 | 2,736,572 | +0.43(+0.99%) |
Nov 09, 2023 | 44.33 | 44.35 | 43.61 | 43.62 | 3,410,026 | -0.30(-0.68%) |
Nov 08, 2023 | 43.98 | 44.36 | 43.77 | 43.92 | 1,824,822 | +0.52(+1.19%) |
Nov 07, 2023 | 43.26 | 43.56 | 43.17 | 43.40 | 1,421,493 | +0.00(+0.00%) |
Nov 06, 2023 | 43.82 | 43.94 | 43.32 | 43.40 | 2,398,333 | -0.54(-1.22%) |
Nov 03, 2023 | 43.69 | 44.27 | 43.39 | 43.94 | 2,480,299 | -0.68(-1.53%) |
Nov 02, 2023 | 45.02 | 45.19 | 44.30 | 44.62 | 4,037,379 | +0.17(+0.39%) |
Nov 01, 2023 | 43.71 | 44.52 | 43.68 | 44.45 | 3,006,297 | +1.04(+2.39%) |
Oct 31, 2023 | 43.67 | 43.72 | 43.21 | 43.41 | 4,872,360 | +0.37(+0.87%) |
Oct 30, 2023 | 42.59 | 43.17 | 42.26 | 43.04 | 5,011,499 | +1.66(+4.01%) |
Oct 27, 2023 | 43.00 | 43.01 | 40.90 | 41.38 | 16,180,511 | -9.79(-19.13%) |
Oct 26, 2023 | 50.99 | 51.56 | 50.51 | 51.16 | 3,567,631 | +0.23(+0.45%) |
Oct 25, 2023 | 50.98 | 51.31 | 50.50 | 50.93 | 1,315,198 | +0.73(+1.45%) |
Oct 24, 2023 | 50.09 | 50.33 | 49.95 | 50.20 | 954,078 | +0.25(+0.50%) |
Oct 23, 2023 | 50.05 | 50.25 | 49.85 | 49.95 | 1,189,336 | +0.02(+0.04%) |
Oct 20, 2023 | 50.14 | 50.35 | 49.93 | 49.93 | 1,087,461 | -0.24(-0.49%) |
Oct 19, 2023 | 50.37 | 50.44 | 49.68 | 50.18 | 3,941,283 | -0.29(-0.58%) |
Oct 18, 2023 | 51.57 | 51.68 | 50.36 | 50.47 | 3,574,770 | -1.13(-2.19%) |
Oct 17, 2023 | 52.20 | 52.29 | 51.52 | 51.60 | 1,759,220 | -0.82(-1.56%) |
Oct 16, 2023 | 52.33 | 52.60 | 52.28 | 52.42 | 549,678 | +0.11(+0.20%) |
Oct 13, 2023 | 52.36 | 52.62 | 51.91 | 52.31 | 1,296,383 | -0.25(-0.47%) |
Oct 12, 2023 | 52.62 | 52.75 | 52.30 | 52.56 | 1,159,056 | +0.00(+0.00%) |
Oct 11, 2023 | 52.63 | 52.74 | 52.30 | 52.56 | 1,857,780 | +0.33(+0.62%) |
Oct 10, 2023 | 51.97 | 52.46 | 51.86 | 52.24 | 2,697,427 | +0.38(+0.74%) |
Oct 09, 2023 | 51.78 | 52.35 | 51.67 | 51.85 | 2,854,643 | +0.14(+0.28%) |
Oct 06, 2023 | 51.63 | 51.89 | 51.12 | 51.71 | 1,915,348 | -0.14(-0.28%) |
Oct 05, 2023 | 51.59 | 51.98 | 51.57 | 51.85 | 1,181,084 | +0.21(+0.41%) |
Oct 04, 2023 | 51.70 | 51.75 | 51.11 | 51.64 | 1,940,316 | +0.24(+0.47%) |
Oct 03, 2023 | 51.09 | 51.42 | 50.85 | 51.40 | 2,993,228 | +0.00(+0.00%) |
Oct 02, 2023 | 51.88 | 51.91 | 51.01 | 51.40 | 1,927,438 | -0.06(-0.11%) |
Sep 29, 2023 | 51.76 | 51.78 | 51.26 | 51.46 | 4,121,740 | +0.60(+1.19%) |
Sep 28, 2023 | 50.94 | 51.09 | 50.51 | 50.85 | 1,937,099 | +0.00(+0.00%) |
Sep 27, 2023 | 51.73 | 51.83 | 50.50 | 50.85 | 2,251,659 | -1.13(-2.18%) |
Sep 26, 2023 | 51.97 | 52.31 | 51.91 | 51.99 | 777,846 | -0.15(-0.29%) |
Sep 25, 2023 | 51.96 | 52.15 | 51.97 | 52.14 | 675,032 | +0.32(+0.61%) |
Sep 22, 2023 | 51.92 | 52.23 | 51.82 | 51.82 | 988,609 | -0.25(-0.48%) |
Sep 21, 2023 | 52.52 | 52.77 | 52.05 | 52.07 | 1,541,926 | -0.88(-1.67%) |
Sep 20, 2023 | 53.15 | 53.45 | 52.86 | 52.96 | 2,604,100 | +0.32(+0.60%) |
Sep 19, 2023 | 52.03 | 52.64 | 51.94 | 52.64 | 1,380,688 | +0.76(+1.46%) |
Sep 18, 2023 | 52.25 | 52.29 | 51.66 | 51.88 | 1,184,558 | -0.44(-0.84%) |
Sep 15, 2023 | 52.76 | 52.85 | 52.27 | 52.32 | 1,583,173 | -0.01(-0.02%) |
Sep 14, 2023 | 52.16 | 52.54 | 52.08 | 52.33 | 1,060,871 | +0.26(+0.50%) |
Sep 13, 2023 | 52.09 | 52.41 | 51.99 | 52.07 | 1,329,624 | -0.38(-0.73%) |
Sep 12, 2023 | 52.56 | 52.62 | 52.13 | 52.46 | 1,780,758 | +0.20(+0.39%) |
Sep 11, 2023 | 52.15 | 52.58 | 52.04 | 52.26 | 1,122,071 | +0.84(+1.64%) |
Sep 08, 2023 | 51.43 | 51.67 | 51.18 | 51.41 | 744,863 | +0.54(+1.06%) |
Sep 07, 2023 | 50.98 | 51.24 | 50.87 | 50.87 | 801,667 | +0.34(+0.66%) |
Sep 06, 2023 | 50.59 | 50.68 | 50.33 | 50.54 | 1,087,499 | -0.25(-0.49%) |
Sep 05, 2023 | 51.19 | 51.36 | 50.74 | 50.79 | 1,655,083 | -0.18(-0.36%) |
Sep 01, 2023 | 51.69 | 51.73 | 50.84 | 50.97 | 667,363 | -0.05(-0.09%) |
Aug 31, 2023 | 51.86 | 51.86 | 51.02 | 51.02 | 924,765 | -0.92(-1.77%) |
Aug 30, 2023 | 52.06 | 52.15 | 51.86 | 51.94 | 543,372 | -0.02(-0.04%) |
Aug 29, 2023 | 51.79 | 52.12 | 51.69 | 51.96 | 865,426 | +0.38(+0.74%) |
Aug 28, 2023 | 51.56 | 51.69 | 51.40 | 51.57 | 495,100 | +0.33(+0.64%) |
Aug 25, 2023 | 51.13 | 51.34 | 50.87 | 51.25 | 514,682 | +0.44(+0.87%) |
Aug 24, 2023 | 50.97 | 51.22 | 50.76 | 50.81 | 1,599,321 | -0.52(-1.01%) |
Aug 23, 2023 | 51.37 | 51.69 | 51.23 | 51.32 | 1,916,450 | -0.50(-0.96%) |
Aug 22, 2023 | 51.91 | 51.98 | 51.73 | 51.82 | 1,997,863 | +0.30(+0.58%) |
Aug 21, 2023 | 51.46 | 51.62 | 51.35 | 51.53 | 1,714,383 | +0.44(+0.86%) |
Aug 18, 2023 | 50.95 | 51.21 | 50.92 | 51.09 | 825,554 | +0.31(+0.60%) |
Aug 17, 2023 | 51.21 | 51.32 | 50.75 | 50.78 | 1,025,321 | +0.49(+0.97%) |
Aug 16, 2023 | 50.28 | 50.58 | 50.24 | 50.29 | 783,479 | -0.36(-0.72%) |
Aug 15, 2023 | 51.04 | 51.07 | 50.53 | 50.65 | 1,109,622 | -0.46(-0.90%) |
Aug 14, 2023 | 50.87 | 51.15 | 50.76 | 51.11 | 1,231,661 | -0.24(-0.47%) |
Aug 11, 2023 | 50.88 | 51.35 | 50.76 | 51.35 | 1,729,553 | -0.15(-0.30%) |
Aug 10, 2023 | 51.27 | 51.80 | 51.24 | 51.51 | 1,274,710 | +0.45(+0.88%) |
Aug 09, 2023 | 50.38 | 51.18 | 50.38 | 51.06 | 1,568,727 | +0.54(+1.06%) |
Aug 08, 2023 | 50.09 | 50.52 | 50.00 | 50.52 | 1,697,352 | +0.59(+1.19%) |
Aug 07, 2023 | 49.45 | 49.95 | 49.41 | 49.92 | 1,683,545 | +0.37(+0.75%) |
Aug 04, 2023 | 49.28 | 49.80 | 49.26 | 49.55 | 1,477,254 | +0.67(+1.37%) |
Aug 03, 2023 | 48.16 | 48.88 | 47.94 | 48.88 | 1,998,961 | -0.52(-1.05%) |
Aug 02, 2023 | 49.95 | 50.17 | 49.39 | 49.40 | 1,309,574 | -1.51(-2.96%) |
Aug 01, 2023 | 51.38 | 51.44 | 50.65 | 50.90 | 1,028,792 | -0.30(-0.58%) |
Jul 31, 2023 | 51.50 | 51.57 | 51.06 | 51.20 | 1,391,570 | +0.85(+1.70%) |
Jul 28, 2023 | 49.76 | 50.47 | 49.61 | 50.35 | 3,340,389 | -1.02(-1.98%) |
Jul 27, 2023 | 51.41 | 51.72 | 51.33 | 51.36 | 1,451,095 | +0.03(+0.06%) |
Jul 26, 2023 | 50.93 | 51.46 | 50.64 | 51.33 | 1,656,321 | -0.25(-0.48%) |
Jul 25, 2023 | 51.55 | 51.83 | 51.51 | 51.58 | 1,363,832 | -0.14(-0.28%) |
Jul 24, 2023 | 52.10 | 52.26 | 51.72 | 51.73 | 1,083,312 | -0.99(-1.87%) |
Jul 21, 2023 | 52.69 | 52.74 | 52.41 | 52.72 | 1,623,166 | +0.22(+0.42%) |
Jul 20, 2023 | 52.35 | 52.72 | 52.34 | 52.50 | 1,149,810 | +0.91(+1.77%) |
Jul 19, 2023 | 51.58 | 51.87 | 51.43 | 51.58 | 817,846 | +0.04(+0.07%) |
Jul 18, 2023 | 51.29 | 51.86 | 51.26 | 51.55 | 1,167,522 | +0.81(+1.59%) |
Jul 17, 2023 | 50.75 | 50.85 | 50.56 | 50.74 | 1,266,957 | +0.20(+0.40%) |
Jul 14, 2023 | 50.64 | 50.69 | 50.39 | 50.54 | 687,357 | +0.54(+1.07%) |
Jul 13, 2023 | 50.47 | 50.47 | 49.81 | 50.00 | 904,433 | +0.28(+0.56%) |
Jul 12, 2023 | 49.36 | 49.98 | 49.33 | 49.72 | 987,039 | +0.11(+0.21%) |
Jul 11, 2023 | 49.72 | 49.87 | 49.54 | 49.62 | 890,123 | -0.11(-0.21%) |
Jul 10, 2023 | 49.88 | 49.93 | 49.55 | 49.72 | 993,352 | +0.51(+1.03%) |
Jul 07, 2023 | 49.71 | 49.76 | 49.20 | 49.21 | 1,088,074 | -0.54(-1.08%) |
Jul 06, 2023 | 49.97 | 50.02 | 49.39 | 49.75 | 1,340,550 | -1.05(-2.06%) |
Jul 05, 2023 | 51.09 | 51.13 | 50.79 | 50.80 | 979,962 | -0.65(-1.27%) |
Jul 03, 2023 | 51.97 | 51.98 | 51.33 | 51.45 | 1,021,046 | -0.26(-0.50%) |
Jun 30, 2023 | 51.25 | 51.72 | 51.24 | 51.71 | 1,912,925 | +0.87(+1.72%) |
Jun 29, 2023 | 50.85 | 51.12 | 50.74 | 50.84 | 1,154,528 | -0.72(-1.40%) |
Jun 28, 2023 | 51.79 | 51.92 | 51.54 | 51.56 | 1,456,245 | +0.07(+0.13%) |
Jun 27, 2023 | 51.36 | 51.54 | 51.26 | 51.49 | 1,075,367 | +0.18(+0.36%) |
Jun 26, 2023 | 51.48 | 51.48 | 50.85 | 51.31 | 974,002 | +0.17(+0.34%) |
Jun 23, 2023 | 51.45 | 51.58 | 51.06 | 51.13 | 2,391,065 | +0.00(+0.00%) |
Jun 22, 2023 | 51.44 | 51.49 | 51.11 | 51.13 | 1,314,313 | -0.33(-0.63%) |
Jun 21, 2023 | 51.26 | 51.51 | 51.01 | 51.46 | 1,482,239 | +0.52(+1.02%) |
Jun 20, 2023 | 51.31 | 51.31 | 50.94 | 50.94 | 1,782,172 | +1.02(+2.04%) |
Jun 16, 2023 | 50.40 | 50.59 | 49.92 | 49.92 | 1,190,619 | +0.27(+0.54%) |
Jun 15, 2023 | 49.27 | 49.68 | 49.66 | 1,720,734 | +0.54(+1.11%) | |
May 08, 2023 | 49.50 | 49.53 | 49.08 | 49.11 | 812,007 | -0.75(-1.51%) |
May 05, 2023 | 49.46 | 50.01 | 49.10 | 49.86 | 1,099,967 | +0.93(+1.90%) |
May 04, 2023 | 48.81 | 48.99 | 48.59 | 48.93 | 1,053,319 | +0.46(+0.94%) |
May 03, 2023 | 48.13 | 48.69 | 48.00 | 48.48 | 2,119,414 | +0.78(+1.63%) |
May 02, 2023 | 47.73 | 47.98 | 47.39 | 47.70 | 2,058,812 | -0.08(-0.17%) |
May 01, 2023 | 48.20 | 48.24 | 47.74 | 47.78 | 1,481,267 | -0.19(-0.39%) |
Apr 28, 2023 | 49.00 | 49.46 | 47.80 | 47.97 | 3,019,767 | -2.18(-4.35%) |
Apr 27, 2023 | 49.86 | 50.30 | 49.75 | 50.15 | 2,003,662 | -0.12(-0.23%) |
Apr 26, 2023 | 51.66 | 51.69 | 50.22 | 50.26 | 2,857,740 | -0.86(-1.68%) |
Apr 25, 2023 | 51.37 | 51.51 | 50.96 | 51.12 | 1,491,266 | +0.51(+1.01%) |
Apr 24, 2023 | 50.35 | 50.73 | 50.21 | 50.61 | 1,167,570 | -0.08(-0.16%) |
Apr 21, 2023 | 50.39 | 50.77 | 50.27 | 50.69 | 1,813,502 | +1.10(+2.22%) |
Apr 20, 2023 | 49.77 | 49.88 | 49.57 | 49.59 | 912,594 | -0.22(-0.44%) |
Apr 19, 2023 | 49.81 | 49.96 | 49.57 | 49.81 | 2,897,865 | +0.46(+0.93%) |
Apr 18, 2023 | 49.99 | 50.10 | 49.22 | 49.35 | 2,688,950 | -0.63(-1.25%) |
Apr 17, 2023 | 50.20 | 50.25 | 49.91 | 49.98 | 1,286,550 | -0.22(-0.45%) |
Apr 14, 2023 | 50.58 | 50.60 | 49.99 | 50.20 | 1,936,651 | +0.04(+0.09%) |
Apr 13, 2023 | 50.15 | 50.34 | 50.07 | 50.16 | 1,523,715 | +0.27(+0.54%) |
Apr 12, 2023 | 50.03 | 50.31 | 49.72 | 49.89 | 2,401,326 | +0.52(+1.05%) |
Apr 11, 2023 | 49.83 | 49.84 | 49.28 | 49.37 | 2,275,967 | +0.21(+0.42%) |
Apr 10, 2023 | 49.51 | 49.64 | 48.83 | 49.16 | 1,937,925 | -0.84(-1.68%) |
Apr 06, 2023 | 49.88 | 50.15 | 49.77 | 50.01 | 3,004,504 | +0.97(+1.99%) |
Apr 05, 2023 | 49.36 | 49.60 | 48.95 | 49.03 | 3,491,693 | +0.56(+1.16%) |
Apr 04, 2023 | 48.43 | 48.90 | 48.35 | 48.47 | 3,587,658 | +0.03(+0.06%) |
Apr 03, 2023 | 48.66 | 48.77 | 48.36 | 48.44 | 2,096,205 | -0.21(-0.44%) |
Mar 31, 2023 | 48.66 | 48.74 | 48.42 | 48.66 | 2,275,678 | +0.40(+0.83%) |
Mar 30, 2023 | 48.79 | 48.92 | 48.18 | 48.25 | 2,138,629 | -0.43(-0.88%) |
Mar 29, 2023 | 48.91 | 48.95 | 48.66 | 48.68 | 2,091,654 | +0.23(+0.48%) |
Mar 28, 2023 | 48.37 | 48.53 | 48.21 | 48.45 | 1,693,324 | +0.87(+1.82%) |
Mar 27, 2023 | 47.39 | 47.64 | 47.14 | 47.58 | 1,963,658 | +0.55(+1.16%) |
Mar 24, 2023 | 46.49 | 47.14 | 46.14 | 47.04 | 3,074,831 | +0.79(+1.70%) |
Mar 23, 2023 | 46.50 | 46.76 | 45.96 | 46.25 | 6,731,314 | +2.63(+6.03%) |
Mar 22, 2023 | 43.70 | 44.13 | 43.60 | 43.62 | 1,068,849 | +0.21(+0.47%) |
Mar 21, 2023 | 43.68 | 43.68 | 43.23 | 43.42 | 1,248,861 | +0.50(+1.17%) |
Mar 20, 2023 | 42.88 | 43.13 | 42.58 | 42.92 | 2,495,977 | +0.23(+0.54%) |
Mar 17, 2023 | 42.75 | 42.85 | 42.44 | 42.68 | 1,493,421 | -0.34(-0.79%) |
Mar 16, 2023 | 42.66 | 43.06 | 42.38 | 43.02 | 1,443,232 | +0.49(+1.16%) |
Mar 15, 2023 | 42.06 | 42.63 | 42.05 | 42.53 | 1,112,291 | -0.26(-0.61%) |
Mar 14, 2023 | 42.51 | 42.82 | 42.32 | 42.79 | 2,482,767 | +0.74(+1.76%) |
Mar 13, 2023 | 42.22 | 42.74 | 41.99 | 42.05 | 1,718,791 | -0.22(-0.53%) |
Mar 10, 2023 | 42.52 | 42.87 | 42.22 | 42.27 | 1,433,668 | +0.21(+0.49%) |
Mar 09, 2023 | 42.65 | 42.69 | 41.98 | 42.07 | 1,288,608 | -0.16(-0.38%) |
Mar 08, 2023 | 42.53 | 42.62 | 42.10 | 42.23 | 1,273,511 | -0.30(-0.69%) |
Mar 07, 2023 | 42.92 | 42.96 | 42.24 | 42.52 | 1,336,832 | -0.15(-0.36%) |
Mar 06, 2023 | 42.57 | 42.89 | 42.46 | 42.67 | 821,186 | -0.03(-0.06%) |
Mar 03, 2023 | 42.46 | 42.70 | 42.28 | 42.70 | 2,274,305 | +0.12(+0.27%) |
Mar 02, 2023 | 41.92 | 42.58 | 41.87 | 42.58 | 1,301,465 | +0.55(+1.30%) |
Mar 01, 2023 | 42.30 | 42.33 | 41.99 | 42.04 | 1,401,091 | +0.15(+0.36%) |
Feb 28, 2023 | 42.38 | 42.41 | 41.89 | 41.89 | 1,199,985 | -0.89(-2.09%) |
Feb 27, 2023 | 42.98 | 43.26 | 42.75 | 42.78 | 1,564,590 | +0.13(+0.31%) |
Feb 24, 2023 | 42.81 | 42.89 | 42.32 | 42.65 | 2,923,879 | -0.55(-1.26%) |
Feb 23, 2023 | 42.61 | 43.19 | 42.41 | 43.19 | 3,656,632 | +0.26(+0.60%) |
Feb 22, 2023 | 42.99 | 43.08 | 42.69 | 42.93 | 1,802,236 | +0.38(+0.88%) |
Feb 21, 2023 | 42.67 | 42.83 | 42.41 | 42.56 | 928,034 | -0.06(-0.15%) |
Feb 17, 2023 | 42.34 | 42.67 | 42.28 | 42.62 | 1,191,409 | +0.75(+1.79%) |
Feb 16, 2023 | 41.99 | 42.13 | 41.74 | 41.87 | 1,043,214 | -0.38(-0.89%) |
Feb 15, 2023 | 42.33 | 42.34 | 42.01 | 42.24 | 1,517,367 | -0.31(-0.74%) |
Feb 14, 2023 | 42.44 | 42.70 | 42.18 | 42.56 | 1,599,232 | +0.18(+0.42%) |
Feb 13, 2023 | 42.09 | 42.38 | 41.84 | 42.38 | 1,647,083 | -0.13(-0.29%) |
Feb 10, 2023 | 42.56 | 42.66 | 42.14 | 42.50 | 2,862,135 | -0.48(-1.12%) |
Feb 09, 2023 | 43.15 | 43.23 | 42.76 | 42.99 | 2,752,776 | +0.33(+0.78%) |
Feb 08, 2023 | 42.65 | 42.74 | 42.41 | 42.66 | 2,524,120 | +0.66(+1.58%) |
Feb 07, 2023 | 41.38 | 42.08 | 41.32 | 41.99 | 2,712,130 | +0.99(+2.42%) |
Feb 06, 2023 | 40.71 | 41.13 | 40.52 | 41.00 | 3,234,298 | -0.15(-0.36%) |
Feb 03, 2023 | 41.09 | 41.91 | 40.90 | 41.15 | 3,918,464 | -1.09(-2.57%) |
Feb 02, 2023 | 42.76 | 42.80 | 42.11 | 42.24 | 2,388,668 | -1.35(-3.10%) |