Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 53.10 | 53.25 | 52.77 | 53.13 | 559,679 | +0.17(+0.32%) |
Nov 29, 2023 | 53.37 | 53.54 | 52.81 | 52.96 | 353,771 | +0.20(+0.38%) |
Nov 28, 2023 | 53.50 | 53.78 | 52.74 | 52.76 | 599,759 | -0.96(-1.79%) |
Nov 27, 2023 | 53.58 | 53.93 | 53.40 | 53.72 | 541,899 | -0.10(-0.18%) |
Nov 24, 2023 | 53.19 | 54.06 | 53.19 | 53.82 | 247,615 | +0.46(+0.86%) |
Nov 22, 2023 | 53.28 | 53.57 | 52.65 | 53.36 | 343,711 | -0.01(-0.02%) |
Nov 21, 2023 | 53.58 | 53.74 | 53.15 | 53.37 | 458,873 | -0.38(-0.70%) |
Nov 20, 2023 | 53.98 | 53.98 | 53.25 | 53.75 | 487,920 | -0.11(-0.20%) |
Nov 17, 2023 | 53.31 | 53.95 | 53.15 | 53.86 | 636,320 | +0.98(+1.86%) |
Nov 16, 2023 | 53.33 | 53.82 | 52.48 | 52.88 | 906,046 | -0.65(-1.21%) |
Nov 15, 2023 | 53.88 | 54.29 | 53.49 | 53.52 | 588,143 | -0.36(-0.66%) |
Nov 14, 2023 | 53.16 | 54.01 | 53.05 | 53.88 | 486,656 | +1.68(+3.22%) |
Nov 13, 2023 | 52.50 | 52.73 | 52.01 | 52.20 | 563,823 | -0.55(-1.04%) |
Nov 10, 2023 | 51.89 | 52.92 | 51.69 | 52.75 | 587,673 | +1.18(+2.29%) |
Nov 09, 2023 | 51.87 | 52.36 | 51.38 | 51.57 | 560,216 | +0.04(+0.08%) |
Nov 08, 2023 | 51.54 | 51.94 | 51.29 | 51.53 | 469,634 | -0.04(-0.08%) |
Nov 07, 2023 | 51.11 | 51.73 | 50.86 | 51.57 | 645,758 | +0.00(+0.00%) |
Nov 06, 2023 | 51.95 | 51.95 | 51.14 | 51.57 | 799,677 | -0.27(-0.52%) |
Nov 03, 2023 | 51.31 | 52.19 | 51.31 | 51.83 | 647,361 | +1.03(+2.02%) |
Nov 02, 2023 | 51.66 | 51.95 | 50.63 | 50.80 | 777,461 | -0.15(-0.29%) |
Nov 01, 2023 | 49.72 | 51.19 | 49.58 | 50.95 | 753,478 | +1.09(+2.18%) |
Oct 31, 2023 | 50.34 | 50.85 | 49.64 | 49.87 | 1,108,662 | -0.59(-1.18%) |
Oct 30, 2023 | 51.51 | 51.80 | 50.06 | 50.46 | 1,059,870 | -0.86(-1.68%) |
Oct 27, 2023 | 50.67 | 51.42 | 50.03 | 51.32 | 991,551 | +0.63(+1.25%) |
Oct 26, 2023 | 51.53 | 53.67 | 50.54 | 50.69 | 2,295,246 | -5.88(-10.40%) |
Oct 25, 2023 | 56.95 | 57.44 | 56.41 | 56.57 | 919,729 | -0.23(-0.40%) |
Oct 24, 2023 | 56.64 | 56.91 | 55.83 | 56.80 | 780,062 | +0.78(+1.39%) |
Oct 23, 2023 | 56.15 | 56.96 | 55.97 | 56.02 | 851,354 | -0.39(-0.68%) |
Oct 20, 2023 | 57.40 | 57.74 | 56.35 | 56.40 | 721,533 | -1.02(-1.77%) |
Oct 19, 2023 | 58.48 | 59.00 | 57.17 | 57.42 | 653,127 | -1.00(-1.71%) |
Oct 18, 2023 | 59.55 | 59.55 | 58.32 | 58.42 | 410,134 | -1.48(-2.48%) |
Oct 17, 2023 | 58.45 | 60.01 | 58.45 | 59.90 | 611,289 | +1.12(+1.90%) |
Oct 16, 2023 | 59.02 | 59.40 | 58.47 | 58.79 | 488,851 | +0.86(+1.49%) |
Oct 13, 2023 | 59.13 | 59.26 | 57.80 | 57.93 | 448,939 | -0.88(-1.50%) |
Oct 12, 2023 | 59.63 | 59.63 | 57.93 | 58.81 | 463,573 | -0.72(-1.21%) |
Oct 11, 2023 | 59.29 | 59.62 | 58.87 | 59.53 | 424,461 | +0.29(+0.48%) |
Oct 10, 2023 | 59.63 | 59.78 | 59.15 | 59.24 | 428,614 | +0.05(+0.08%) |
Oct 09, 2023 | 58.66 | 59.39 | 58.48 | 59.19 | 371,708 | +0.54(+0.93%) |
Oct 06, 2023 | 58.16 | 59.13 | 57.80 | 58.65 | 344,766 | +0.52(+0.90%) |
Oct 05, 2023 | 58.13 | 58.83 | 57.69 | 58.12 | 433,466 | -0.17(-0.29%) |
Oct 04, 2023 | 57.06 | 58.32 | 57.05 | 58.29 | 467,049 | +0.95(+1.66%) |
Oct 03, 2023 | 57.58 | 58.10 | 57.00 | 57.34 | 495,844 | -0.30(-0.51%) |
Oct 02, 2023 | 58.31 | 58.61 | 57.60 | 57.64 | 532,096 | -0.77(-1.32%) |
Sep 29, 2023 | 59.53 | 59.75 | 57.96 | 58.41 | 550,747 | -0.92(-1.55%) |
Sep 28, 2023 | 58.74 | 59.78 | 58.74 | 59.33 | 619,262 | +0.74(+1.27%) |
Sep 27, 2023 | 58.36 | 58.68 | 57.97 | 58.59 | 335,893 | +0.63(+1.09%) |
Sep 26, 2023 | 58.76 | 59.12 | 57.78 | 57.95 | 551,140 | -0.82(-1.40%) |
Sep 25, 2023 | 58.22 | 59.07 | 58.63 | 58.78 | 369,097 | +0.31(+0.52%) |
Sep 22, 2023 | 58.44 | 59.21 | 58.38 | 58.47 | 454,008 | -0.06(-0.10%) |
Sep 21, 2023 | 59.37 | 59.42 | 58.24 | 58.53 | 373,162 | -1.08(-1.81%) |
Sep 20, 2023 | 59.77 | 60.49 | 59.42 | 59.61 | 503,936 | +0.03(+0.05%) |
Sep 19, 2023 | 59.51 | 60.60 | 59.48 | 59.58 | 647,418 | +0.13(+0.22%) |
Sep 18, 2023 | 58.75 | 59.69 | 58.74 | 59.45 | 447,727 | +0.81(+1.38%) |
Sep 15, 2023 | 58.99 | 59.05 | 58.29 | 58.64 | 1,093,143 | -0.55(-0.94%) |
Sep 14, 2023 | 58.67 | 59.53 | 58.56 | 59.19 | 448,897 | +1.06(+1.82%) |
Sep 13, 2023 | 58.84 | 59.02 | 57.52 | 58.13 | 533,065 | -0.70(-1.19%) |
Sep 12, 2023 | 59.12 | 59.57 | 58.55 | 58.84 | 518,752 | -0.53(-0.90%) |
Sep 11, 2023 | 59.25 | 59.56 | 59.07 | 59.37 | 466,518 | +0.47(+0.81%) |
Sep 08, 2023 | 57.76 | 58.99 | 57.62 | 58.89 | 549,250 | +1.09(+1.88%) |
Sep 07, 2023 | 58.65 | 58.84 | 57.21 | 57.81 | 925,668 | -1.09(-1.85%) |
Sep 06, 2023 | 58.75 | 59.38 | 58.53 | 58.89 | 463,299 | -0.09(-0.15%) |
Sep 05, 2023 | 60.44 | 60.85 | 58.94 | 58.98 | 690,144 | -1.32(-2.18%) |
Sep 01, 2023 | 60.12 | 60.72 | 60.12 | 60.30 | 606,069 | +0.51(+0.86%) |
Aug 31, 2023 | 59.66 | 60.18 | 59.44 | 59.78 | 730,918 | +0.35(+0.58%) |
Aug 30, 2023 | 59.35 | 60.00 | 59.16 | 59.44 | 978,779 | +0.23(+0.38%) |
Aug 29, 2023 | 58.57 | 59.30 | 58.06 | 59.21 | 740,074 | +0.54(+0.93%) |
Aug 28, 2023 | 58.33 | 58.97 | 58.25 | 58.67 | 413,065 | +0.63(+1.09%) |
Aug 25, 2023 | 58.33 | 58.40 | 57.46 | 58.03 | 402,823 | +0.07(+0.12%) |
Aug 24, 2023 | 58.19 | 58.84 | 57.93 | 57.96 | 374,488 | -0.64(-1.10%) |
Aug 23, 2023 | 58.35 | 58.75 | 57.95 | 58.61 | 505,220 | +0.29(+0.49%) |
Aug 22, 2023 | 58.26 | 58.55 | 57.82 | 58.32 | 526,875 | +0.14(+0.24%) |
Aug 21, 2023 | 58.30 | 58.56 | 57.76 | 58.18 | 412,750 | +0.20(+0.34%) |
Aug 18, 2023 | 57.18 | 58.16 | 57.18 | 57.98 | 494,411 | +0.58(+1.02%) |
Aug 17, 2023 | 58.20 | 58.41 | 57.22 | 57.40 | 401,724 | -0.60(-1.04%) |
Aug 16, 2023 | 58.76 | 59.32 | 57.84 | 58.00 | 860,476 | -0.85(-1.45%) |
Aug 15, 2023 | 58.53 | 59.10 | 58.23 | 58.85 | 1,245,690 | -0.24(-0.40%) |
Aug 14, 2023 | 58.51 | 59.13 | 58.16 | 59.09 | 717,098 | +0.71(+1.22%) |
Aug 11, 2023 | 58.06 | 58.69 | 57.90 | 58.38 | 521,347 | +0.52(+0.91%) |
Aug 10, 2023 | 57.94 | 58.40 | 57.37 | 57.86 | 407,148 | -0.15(-0.25%) |
Aug 09, 2023 | 58.36 | 58.68 | 57.92 | 58.00 | 407,831 | -0.14(-0.24%) |
Aug 08, 2023 | 57.53 | 58.52 | 57.24 | 58.14 | 539,077 | +0.04(+0.07%) |
Aug 07, 2023 | 57.61 | 58.59 | 57.61 | 58.10 | 882,609 | +0.78(+1.36%) |
Aug 04, 2023 | 57.76 | 58.12 | 57.14 | 57.32 | 716,967 | -0.64(-1.10%) |
Aug 03, 2023 | 58.25 | 58.50 | 57.37 | 57.96 | 536,213 | -0.66(-1.13%) |
Aug 02, 2023 | 58.51 | 58.90 | 57.90 | 58.62 | 708,718 | -0.17(-0.28%) |
Aug 01, 2023 | 57.74 | 58.88 | 57.74 | 58.79 | 799,050 | +0.98(+1.69%) |
Jul 31, 2023 | 58.31 | 58.49 | 57.11 | 57.82 | 873,450 | -0.15(-0.25%) |
Jul 28, 2023 | 59.11 | 59.27 | 56.94 | 57.96 | 1,489,086 | +1.21(+2.14%) |
Jul 27, 2023 | 57.17 | 57.33 | 56.30 | 56.75 | 656,329 | -0.24(-0.41%) |
Jul 26, 2023 | 57.32 | 57.86 | 56.58 | 56.99 | 611,333 | -0.33(-0.58%) |
Jul 25, 2023 | 57.07 | 57.58 | 56.87 | 57.32 | 761,932 | -0.19(-0.33%) |
Jul 24, 2023 | 57.34 | 58.04 | 57.32 | 57.51 | 532,911 | +0.13(+0.22%) |
Jul 21, 2023 | 58.23 | 58.23 | 57.32 | 57.38 | 515,185 | -0.71(-1.22%) |
Jul 20, 2023 | 58.38 | 58.63 | 57.79 | 58.09 | 561,861 | -0.17(-0.29%) |
Jul 19, 2023 | 58.10 | 59.00 | 57.51 | 58.26 | 675,342 | -0.09(-0.15%) |
Jul 18, 2023 | 57.60 | 58.58 | 57.60 | 58.35 | 514,305 | +0.70(+1.21%) |
Jul 17, 2023 | 56.99 | 57.86 | 56.83 | 57.65 | 531,299 | +0.64(+1.12%) |
Jul 14, 2023 | 57.68 | 57.78 | 56.32 | 57.01 | 428,836 | -0.52(-0.91%) |
Jul 13, 2023 | 57.01 | 57.72 | 56.82 | 57.53 | 429,717 | +0.43(+0.76%) |
Jul 12, 2023 | 57.37 | 57.44 | 56.89 | 57.10 | 475,591 | +0.28(+0.49%) |
Jul 11, 2023 | 57.13 | 57.55 | 56.60 | 56.82 | 600,423 | +0.33(+0.59%) |
Jul 10, 2023 | 55.83 | 56.68 | 55.83 | 56.49 | 493,743 | +0.66(+1.18%) |
Jul 07, 2023 | 55.28 | 56.46 | 55.27 | 55.83 | 826,705 | +0.67(+1.21%) |
Jul 06, 2023 | 54.74 | 55.18 | 54.35 | 55.16 | 690,336 | -0.01(-0.02%) |
Jul 05, 2023 | 55.79 | 55.90 | 54.91 | 55.17 | 734,926 | -1.13(-2.01%) |
Jul 03, 2023 | 55.64 | 56.36 | 55.48 | 56.30 | 342,270 | +0.68(+1.22%) |
Jun 30, 2023 | 56.04 | 56.14 | 55.51 | 55.62 | 757,543 | +0.07(+0.12%) |
Jun 29, 2023 | 54.81 | 55.73 | 54.81 | 55.55 | 531,858 | +0.80(+1.46%) |
Jun 28, 2023 | 54.79 | 55.35 | 54.42 | 54.75 | 683,102 | -0.06(-0.11%) |
Jun 27, 2023 | 53.56 | 54.94 | 53.43 | 54.81 | 659,075 | +1.24(+2.32%) |
Jun 26, 2023 | 53.34 | 54.01 | 53.31 | 53.57 | 651,232 | +0.43(+0.82%) |
Jun 23, 2023 | 52.84 | 53.21 | 52.31 | 53.14 | 2,625,235 | -0.15(-0.28%) |
Jun 22, 2023 | 52.74 | 53.35 | 52.62 | 53.29 | 635,703 | +0.54(+1.03%) |
Jun 21, 2023 | 52.16 | 52.89 | 51.87 | 52.74 | 746,214 | +0.29(+0.54%) |
Jun 20, 2023 | 52.88 | 52.94 | 52.16 | 52.46 | 777,103 | -0.85(-1.59%) |
Jun 16, 2023 | 53.57 | 53.72 | 52.84 | 53.30 | 899,770 | -0.01(-0.02%) |
Jun 15, 2023 | 52.52 | 53.37 | 52.52 | 53.31 | 570,320 | +0.68(+1.29%) |
Jun 14, 2023 | 53.74 | 53.99 | 52.48 | 52.63 | 705,005 | -1.06(-1.98%) |
Jun 13, 2023 | 53.10 | 54.00 | 53.07 | 53.70 | 793,264 | +0.95(+1.79%) |
Jun 12, 2023 | 52.31 | 53.01 | 51.80 | 52.75 | 717,926 | +0.50(+0.96%) |
Jun 09, 2023 | 52.41 | 52.65 | 51.91 | 52.25 | 446,035 | -0.19(-0.36%) |
Jun 08, 2023 | 51.97 | 52.60 | 51.67 | 52.44 | 940,499 | +0.67(+1.29%) |
Jun 07, 2023 | 50.49 | 51.84 | 50.38 | 51.77 | 954,171 | +1.27(+2.52%) |
Jun 06, 2023 | 49.26 | 50.63 | 49.20 | 50.50 | 1,115,870 | +1.20(+2.44%) |
Jun 05, 2023 | 49.86 | 50.17 | 49.19 | 49.30 | 629,005 | -0.84(-1.67%) |
Jun 02, 2023 | 48.27 | 50.19 | 48.27 | 50.13 | 954,196 | +2.49(+5.23%) |
Jun 01, 2023 | 46.86 | 47.68 | 46.65 | 47.64 | 630,112 | +1.04(+2.24%) |
May 31, 2023 | 47.78 | 48.06 | 46.53 | 46.60 | 988,767 | -1.46(-3.03%) |
May 30, 2023 | 48.27 | 48.49 | 47.68 | 48.05 | 792,998 | +0.21(+0.43%) |
May 26, 2023 | 47.92 | 48.25 | 47.46 | 47.85 | 553,292 | +0.16(+0.33%) |
May 25, 2023 | 46.93 | 47.77 | 46.74 | 47.69 | 1,012,166 | +0.83(+1.77%) |
May 24, 2023 | 47.33 | 47.39 | 46.52 | 46.86 | 628,205 | -0.75(-1.57%) |
May 23, 2023 | 48.27 | 48.69 | 47.61 | 47.61 | 543,542 | -0.72(-1.49%) |
May 22, 2023 | 48.49 | 48.84 | 47.81 | 48.33 | 1,419,901 | -0.28(-0.57%) |
May 19, 2023 | 48.93 | 49.13 | 48.15 | 48.61 | 788,353 | +0.08(+0.16%) |
May 18, 2023 | 47.78 | 48.64 | 47.52 | 48.53 | 779,425 | +0.62(+1.30%) |
May 17, 2023 | 47.40 | 48.11 | 47.12 | 47.91 | 676,292 | +0.73(+1.55%) |
May 16, 2023 | 47.61 | 47.68 | 46.96 | 47.18 | 760,300 | -0.64(-1.34%) |
May 15, 2023 | 47.29 | 47.90 | 47.07 | 47.82 | 578,466 | +0.72(+1.53%) |
May 12, 2023 | 46.98 | 47.27 | 46.75 | 47.10 | 533,644 | +0.42(+0.91%) |
May 11, 2023 | 46.67 | 46.87 | 46.34 | 46.67 | 485,145 | -0.47(-1.00%) |
May 10, 2023 | 47.60 | 47.60 | 46.66 | 47.15 | 731,301 | -0.07(-0.15%) |
May 09, 2023 | 46.87 | 47.24 | 46.58 | 47.21 | 615,259 | +0.06(+0.12%) |
May 08, 2023 | 46.61 | 47.32 | 46.26 | 47.16 | 714,705 | +0.84(+1.82%) |
May 05, 2023 | 45.62 | 46.36 | 45.56 | 46.31 | 589,914 | +1.14(+2.52%) |
May 04, 2023 | 46.54 | 46.65 | 44.47 | 45.17 | 990,537 | -1.36(-2.93%) |
May 03, 2023 | 47.17 | 47.84 | 46.54 | 46.54 | 1,021,246 | -0.59(-1.25%) |
May 02, 2023 | 47.59 | 47.61 | 46.36 | 47.13 | 945,048 | -0.34(-0.72%) |
May 01, 2023 | 47.62 | 48.56 | 47.37 | 47.47 | 1,327,925 | -0.36(-0.76%) |
Apr 28, 2023 | 46.92 | 48.97 | 46.31 | 47.83 | 2,240,298 | +3.14(+7.02%) |
Apr 27, 2023 | 44.09 | 44.74 | 43.80 | 44.69 | 1,062,255 | +0.17(+0.37%) |
Apr 26, 2023 | 45.24 | 45.76 | 44.47 | 44.53 | 625,020 | -1.03(-2.26%) |
Apr 25, 2023 | 45.85 | 46.09 | 45.26 | 45.56 | 868,488 | -0.40(-0.87%) |
Apr 24, 2023 | 45.35 | 46.10 | 45.18 | 45.96 | 857,474 | +0.52(+1.14%) |
Apr 21, 2023 | 45.63 | 45.92 | 44.91 | 45.44 | 647,545 | -0.24(-0.51%) |
Apr 20, 2023 | 45.55 | 45.88 | 45.38 | 45.67 | 478,076 | +0.11(+0.24%) |
Apr 19, 2023 | 46.03 | 46.05 | 45.32 | 45.57 | 438,838 | -0.51(-1.11%) |
Apr 18, 2023 | 45.56 | 46.14 | 45.39 | 46.08 | 694,764 | +0.81(+1.80%) |
Apr 17, 2023 | 45.39 | 45.91 | 45.11 | 45.26 | 662,724 | -0.08(-0.17%) |
Apr 14, 2023 | 45.15 | 45.48 | 44.84 | 45.34 | 1,072,618 | +0.33(+0.74%) |
Apr 13, 2023 | 44.59 | 45.01 | 43.89 | 45.01 | 856,072 | +0.35(+0.79%) |
Apr 12, 2023 | 43.99 | 44.76 | 43.96 | 44.66 | 525,608 | +0.87(+1.99%) |
Apr 11, 2023 | 43.28 | 44.08 | 43.20 | 43.78 | 601,651 | +0.56(+1.29%) |
Apr 10, 2023 | 42.18 | 43.41 | 42.18 | 43.22 | 886,859 | +0.96(+2.27%) |
Apr 06, 2023 | 43.18 | 43.36 | 42.20 | 42.26 | 825,238 | -0.83(-1.93%) |
Apr 05, 2023 | 43.40 | 43.75 | 42.41 | 43.10 | 1,062,058 | -0.63(-1.43%) |
Apr 04, 2023 | 44.36 | 44.40 | 43.03 | 43.72 | 1,282,239 | -0.67(-1.50%) |
Apr 03, 2023 | 44.28 | 44.65 | 43.77 | 44.39 | 557,768 | +0.04(+0.09%) |
Mar 31, 2023 | 43.90 | 44.46 | 43.89 | 44.35 | 552,774 | +0.66(+1.50%) |
Mar 30, 2023 | 44.10 | 44.11 | 43.53 | 43.69 | 660,877 | -0.02(-0.04%) |
Mar 29, 2023 | 43.92 | 43.92 | 43.33 | 43.71 | 1,030,116 | +0.27(+0.63%) |
Mar 28, 2023 | 42.69 | 43.47 | 42.66 | 43.44 | 743,500 | +0.82(+1.93%) |
Mar 27, 2023 | 42.46 | 42.95 | 42.10 | 42.62 | 513,211 | +0.42(+1.00%) |
Mar 24, 2023 | 41.53 | 42.21 | 41.01 | 42.19 | 712,036 | +0.26(+0.63%) |
Mar 23, 2023 | 42.40 | 43.06 | 41.68 | 41.93 | 607,176 | -0.40(-0.95%) |
Mar 22, 2023 | 43.01 | 43.30 | 42.31 | 42.33 | 578,485 | -0.77(-1.80%) |
Mar 21, 2023 | 42.66 | 43.64 | 42.56 | 43.11 | 800,623 | +1.25(+3.00%) |
Mar 20, 2023 | 41.06 | 42.53 | 40.92 | 41.85 | 712,661 | +0.80(+1.96%) |
Mar 17, 2023 | 42.41 | 42.41 | 40.79 | 41.05 | 1,032,179 | -1.69(-3.95%) |
Mar 16, 2023 | 42.10 | 42.95 | 41.70 | 42.73 | 684,461 | +0.23(+0.53%) |
Mar 15, 2023 | 42.77 | 43.03 | 41.65 | 42.51 | 866,816 | -1.05(-2.41%) |
Mar 14, 2023 | 43.75 | 44.87 | 43.27 | 43.56 | 942,378 | +0.50(+1.16%) |
Mar 13, 2023 | 44.13 | 44.28 | 43.00 | 43.06 | 890,458 | -1.79(-4.00%) |
Mar 10, 2023 | 46.28 | 46.39 | 44.67 | 44.85 | 700,868 | -1.51(-3.26%) |
Mar 09, 2023 | 47.31 | 47.50 | 46.35 | 46.36 | 1,166,514 | -0.81(-1.72%) |
Mar 08, 2023 | 47.41 | 47.61 | 46.83 | 47.17 | 524,962 | -0.06(-0.12%) |
Mar 07, 2023 | 47.45 | 47.92 | 47.10 | 47.23 | 649,197 | -0.33(-0.70%) |
Mar 06, 2023 | 47.69 | 48.20 | 47.40 | 47.57 | 828,470 | -0.13(-0.27%) |
Mar 03, 2023 | 47.64 | 48.03 | 46.99 | 47.69 | 621,738 | +0.15(+0.31%) |
Mar 02, 2023 | 46.57 | 47.55 | 46.28 | 47.55 | 498,601 | +0.70(+1.50%) |
Mar 01, 2023 | 46.35 | 47.36 | 46.19 | 46.84 | 752,105 | +0.50(+1.07%) |
Feb 28, 2023 | 46.50 | 46.86 | 46.34 | 46.35 | 773,045 | -0.18(-0.38%) |
Feb 27, 2023 | 46.54 | 46.87 | 46.34 | 46.52 | 583,638 | +0.14(+0.29%) |
Feb 24, 2023 | 46.32 | 46.49 | 45.79 | 46.39 | 654,739 | -0.03(-0.06%) |
Feb 23, 2023 | 46.34 | 46.83 | 46.23 | 46.42 | 700,935 | +0.21(+0.46%) |
Feb 22, 2023 | 47.72 | 47.72 | 46.07 | 46.20 | 1,235,458 | -1.21(-2.55%) |
Feb 21, 2023 | 48.13 | 48.34 | 46.49 | 47.41 | 1,573,929 | -1.08(-2.23%) |
Feb 17, 2023 | 49.16 | 49.41 | 48.00 | 48.49 | 1,016,841 | -0.52(-1.06%) |
Feb 16, 2023 | 46.35 | 49.24 | 45.96 | 49.01 | 2,301,885 | +4.54(+10.20%) |
Feb 15, 2023 | 44.29 | 44.89 | 44.23 | 44.47 | 810,357 | +0.05(+0.11%) |
Feb 14, 2023 | 44.49 | 44.62 | 43.91 | 44.43 | 917,714 | -0.07(-0.15%) |
Feb 13, 2023 | 44.15 | 44.57 | 44.01 | 44.49 | 1,074,378 | +0.27(+0.62%) |
Feb 10, 2023 | 44.02 | 44.32 | 43.90 | 44.22 | 598,092 | -0.03(-0.07%) |
Feb 09, 2023 | 44.65 | 45.07 | 44.16 | 44.25 | 917,093 | -0.17(-0.37%) |
Feb 08, 2023 | 44.63 | 44.82 | 44.38 | 44.42 | 450,717 | -0.40(-0.89%) |
Feb 07, 2023 | 44.72 | 44.94 | 44.30 | 44.82 | 632,830 | -0.11(-0.24%) |
Feb 06, 2023 | 44.80 | 45.09 | 44.63 | 44.92 | 684,791 | +0.09(+0.20%) |
Feb 03, 2023 | 44.33 | 44.98 | 44.33 | 44.83 | 552,414 | +0.15(+0.33%) |
Feb 02, 2023 | 44.46 | 44.91 | 44.18 | 44.69 | 618,272 | +0.26(+0.59%) |
Feb 01, 2023 | 43.91 | 44.84 | 43.72 | 44.43 | 699,376 | +0.44(+1.00%) |
Jan 31, 2023 | 43.33 | 43.99 | 42.97 | 43.99 | 639,472 | +0.81(+1.88%) |
Jan 30, 2023 | 43.30 | 43.55 | 43.16 | 43.18 | 548,603 | -0.18(-0.41%) |
Jan 27, 2023 | 43.65 | 43.73 | 43.10 | 43.35 | 600,400 | -0.22(-0.51%) |
Jan 26, 2023 | 42.97 | 43.89 | 42.58 | 43.58 | 896,905 | +0.85(+1.99%) |
Jan 25, 2023 | 42.45 | 42.85 | 42.06 | 42.73 | 821,927 | +0.11(+0.25%) |
Jan 24, 2023 | 41.70 | 43.01 | 41.47 | 42.62 | 904,866 | +1.16(+2.80%) |
Jan 23, 2023 | 40.74 | 41.67 | 40.74 | 41.46 | 672,656 | +0.84(+2.07%) |
Jan 20, 2023 | 40.73 | 41.12 | 40.42 | 40.62 | 833,626 | +0.09(+0.22%) |
Jan 19, 2023 | 41.48 | 41.62 | 40.53 | 40.53 | 824,622 | -1.11(-2.67%) |
Jan 18, 2023 | 42.32 | 42.54 | 41.63 | 41.64 | 1,172,161 | -0.34(-0.81%) |
Jan 17, 2023 | 42.30 | 42.62 | 41.96 | 41.99 | 997,594 | -0.29(-0.69%) |
Jan 13, 2023 | 41.85 | 42.41 | 41.70 | 42.28 | 569,062 | +0.13(+0.30%) |
Jan 12, 2023 | 42.07 | 42.47 | 42.07 | 42.15 | 614,148 | +0.01(+0.02%) |
Jan 11, 2023 | 41.79 | 42.39 | 41.73 | 42.14 | 725,576 | +0.45(+1.08%) |
Jan 10, 2023 | 41.23 | 41.81 | 40.83 | 41.69 | 852,749 | +0.48(+1.16%) |
Jan 09, 2023 | 41.37 | 41.67 | 41.10 | 41.21 | 1,327,127 | -0.01(-0.02%) |
Jan 06, 2023 | 40.94 | 41.52 | 40.86 | 41.22 | 822,369 | +0.53(+1.29%) |
Jan 05, 2023 | 40.58 | 40.95 | 40.43 | 40.70 | 1,109,128 | +0.12(+0.29%) |
Jan 04, 2023 | 40.63 | 40.90 | 40.34 | 40.58 | 558,824 | +0.08(+0.19%) |
Jan 03, 2023 | 40.81 | 40.81 | 40.08 | 40.50 | 1,224,110 | -0.09(-0.22%) |
Dec 30, 2022 | 40.32 | 40.78 | 40.12 | 40.59 | 457,790 | +0.07(+0.17%) |
Dec 29, 2022 | 40.58 | 40.85 | 40.39 | 40.52 | 443,759 | +0.09(+0.22%) |
Dec 28, 2022 | 41.16 | 41.39 | 40.34 | 40.43 | 616,394 | -0.67(-1.64%) |
Dec 27, 2022 | 41.42 | 41.54 | 41.00 | 41.11 | 681,928 | -0.12(-0.28%) |
Dec 23, 2022 | 41.13 | 41.38 | 40.87 | 41.22 | 656,232 | +0.12(+0.28%) |
Dec 22, 2022 | 41.60 | 41.60 | 40.69 | 41.11 | 1,074,446 | -0.83(-1.98%) |
Dec 21, 2022 | 41.57 | 42.16 | 41.33 | 41.94 | 649,794 | +0.68(+1.66%) |
Dec 20, 2022 | 41.13 | 41.64 | 41.03 | 41.25 | 896,896 | +0.15(+0.36%) |
Dec 19, 2022 | 41.45 | 41.84 | 41.04 | 41.11 | 1,001,892 | -0.15(-0.35%) |
Dec 16, 2022 | 40.96 | 41.46 | 40.75 | 41.25 | 1,486,107 | -0.09(-0.21%) |
Dec 15, 2022 | 41.57 | 41.87 | 41.01 | 41.34 | 843,450 | -0.63(-1.51%) |
Dec 14, 2022 | 41.96 | 42.66 | 41.85 | 41.98 | 739,200 | +0.24(+0.58%) |
Dec 13, 2022 | 42.44 | 42.55 | 41.36 | 41.73 | 1,195,646 | +0.09(+0.21%) |
Dec 12, 2022 | 41.53 | 41.89 | 41.04 | 41.64 | 687,846 | +0.15(+0.35%) |
Dec 09, 2022 | 41.78 | 41.98 | 41.47 | 41.50 | 492,319 | -0.53(-1.25%) |
Dec 08, 2022 | 43.02 | 43.35 | 41.80 | 42.02 | 1,118,897 | -0.67(-1.58%) |
Dec 07, 2022 | 42.59 | 43.11 | 42.41 | 42.70 | 715,463 | +0.01(+0.02%) |
Dec 06, 2022 | 42.91 | 43.26 | 42.40 | 42.69 | 1,253,514 | -0.21(-0.50%) |
Dec 05, 2022 | 43.48 | 43.48 | 42.74 | 42.90 | 996,978 | -0.83(-1.90%) |
Dec 02, 2022 | 43.58 | 43.87 | 43.34 | 43.73 | 1,064,569 | -0.02(-0.04%) |