Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.31 | 55.99 | 54.31 | 54.63 | 1,662,902 | +0.46(+0.85%) |
Dec 28, 2023 | 53.46 | 55.48 | 53.07 | 54.17 | 2,988,701 | +2.20(+4.23%) |
Dec 27, 2023 | 52.31 | 52.52 | 51.50 | 51.97 | 962,969 | +0.08(+0.15%) |
Dec 26, 2023 | 51.91 | 52.52 | 51.45 | 51.89 | 687,699 | +0.39(+0.76%) |
Dec 22, 2023 | 51.30 | 51.89 | 50.89 | 51.50 | 1,308,853 | -1.51(-2.85%) |
Dec 21, 2023 | 52.22 | 53.12 | 51.70 | 53.01 | 1,584,273 | +2.03(+3.98%) |
Dec 20, 2023 | 52.18 | 52.45 | 50.90 | 50.98 | 1,371,915 | -1.85(-3.50%) |
Dec 19, 2023 | 52.00 | 53.38 | 51.93 | 52.83 | 1,652,766 | +1.13(+2.19%) |
Dec 18, 2023 | 54.40 | 54.40 | 51.01 | 51.70 | 2,848,287 | -3.25(-5.91%) |
Dec 15, 2023 | 55.95 | 55.95 | 54.25 | 54.95 | 1,893,501 | -0.05(-0.09%) |
Dec 14, 2023 | 53.25 | 55.53 | 53.23 | 55.00 | 2,680,114 | +2.22(+4.21%) |
Dec 13, 2023 | 52.17 | 52.92 | 51.63 | 52.78 | 1,119,534 | -0.17(-0.32%) |
Dec 12, 2023 | 53.36 | 53.87 | 52.40 | 52.95 | 1,309,723 | +0.14(+0.27%) |
Dec 11, 2023 | 52.00 | 53.19 | 51.40 | 52.81 | 1,186,215 | +0.75(+1.44%) |
Dec 08, 2023 | 50.78 | 52.55 | 50.28 | 52.06 | 1,244,986 | +0.90(+1.76%) |
Dec 07, 2023 | 52.09 | 52.09 | 50.53 | 51.16 | 1,722,610 | -0.83(-1.60%) |
Dec 06, 2023 | 53.63 | 53.78 | 51.85 | 51.99 | 1,199,246 | -0.85(-1.61%) |
Dec 05, 2023 | 51.61 | 53.22 | 51.54 | 52.84 | 1,088,306 | +0.12(+0.23%) |
Dec 04, 2023 | 53.02 | 53.08 | 51.88 | 52.72 | 1,656,686 | -1.71(-3.14%) |
Dec 01, 2023 | 53.14 | 54.86 | 52.50 | 54.43 | 1,345,710 | +0.51(+0.95%) |
Nov 30, 2023 | 55.21 | 55.33 | 53.52 | 53.92 | 1,791,005 | -0.62(-1.14%) |
Nov 29, 2023 | 55.00 | 55.19 | 54.03 | 54.54 | 2,303,168 | -1.32(-2.36%) |
Nov 28, 2023 | 57.42 | 58.19 | 55.54 | 55.86 | 1,694,439 | -0.87(-1.53%) |
Nov 27, 2023 | 59.20 | 59.90 | 55.13 | 56.73 | 3,615,250 | -2.00(-3.41%) |
Nov 24, 2023 | 59.98 | 61.16 | 57.70 | 58.73 | 1,808,069 | -0.65(-1.09%) |
Nov 22, 2023 | 61.00 | 61.05 | 57.85 | 59.38 | 2,102,100 | -0.99(-1.64%) |
Nov 21, 2023 | 61.56 | 62.20 | 59.81 | 60.37 | 1,776,642 | -2.18(-3.49%) |
Nov 20, 2023 | 60.80 | 64.46 | 60.76 | 62.55 | 3,246,737 | +2.98(+5.00%) |
Nov 17, 2023 | 60.00 | 60.80 | 59.12 | 59.57 | 1,024,687 | +0.04(+0.07%) |
Nov 16, 2023 | 59.84 | 61.59 | 58.47 | 59.53 | 2,019,720 | -2.62(-4.22%) |
Nov 15, 2023 | 62.70 | 63.77 | 60.40 | 62.15 | 3,170,175 | +1.42(+2.34%) |
Nov 14, 2023 | 61.68 | 61.90 | 59.56 | 60.73 | 1,765,475 | +0.16(+0.26%) |
Nov 13, 2023 | 59.00 | 61.54 | 58.62 | 60.57 | 2,099,169 | +2.61(+4.50%) |
Nov 10, 2023 | 56.99 | 58.13 | 56.38 | 57.96 | 949,938 | +0.68(+1.19%) |
Nov 09, 2023 | 59.25 | 59.30 | 56.45 | 57.28 | 2,122,128 | -1.82(-3.08%) |
Nov 08, 2023 | 60.24 | 60.89 | 58.94 | 59.10 | 1,411,681 | -1.51(-2.49%) |
Nov 07, 2023 | 61.04 | 61.19 | 58.84 | 60.61 | 1,565,859 | -0.82(-1.33%) |
Nov 06, 2023 | 60.86 | 63.25 | 59.87 | 61.43 | 3,056,637 | +2.71(+4.62%) |
Nov 03, 2023 | 57.47 | 60.28 | 57.10 | 58.72 | 2,936,312 | +2.93(+5.25%) |
Nov 02, 2023 | 56.72 | 57.46 | 55.72 | 55.79 | 910,827 | +0.04(+0.07%) |
Nov 01, 2023 | 55.44 | 56.09 | 54.89 | 55.75 | 881,492 | +0.30(+0.54%) |
Oct 31, 2023 | 57.21 | 57.39 | 54.54 | 55.45 | 1,645,622 | -2.35(-4.07%) |
Oct 30, 2023 | 58.81 | 59.56 | 56.60 | 57.80 | 1,354,327 | +0.44(+0.77%) |
Oct 27, 2023 | 59.10 | 60.10 | 57.23 | 57.36 | 927,320 | -0.15(-0.26%) |
Oct 26, 2023 | 56.15 | 58.56 | 56.00 | 57.51 | 1,462,519 | +1.45(+2.59%) |
Oct 25, 2023 | 58.75 | 59.15 | 55.71 | 56.06 | 1,828,541 | -3.58(-6.00%) |
Oct 24, 2023 | 58.11 | 62.30 | 58.11 | 59.64 | 2,032,062 | +2.16(+3.76%) |
Oct 23, 2023 | 57.08 | 58.36 | 56.21 | 57.48 | 937,088 | -0.30(-0.52%) |
Oct 20, 2023 | 57.89 | 58.25 | 56.88 | 57.78 | 1,348,095 | -0.65(-1.11%) |
Oct 19, 2023 | 61.68 | 62.51 | 57.65 | 58.43 | 3,052,853 | -3.71(-5.97%) |
Oct 18, 2023 | 61.67 | 62.66 | 61.56 | 62.14 | 804,635 | -0.23(-0.37%) |
Oct 17, 2023 | 61.80 | 64.12 | 61.56 | 62.37 | 1,240,890 | +0.28(+0.45%) |
Oct 16, 2023 | 61.55 | 63.56 | 59.95 | 62.09 | 1,029,394 | -0.29(-0.46%) |
Oct 13, 2023 | 60.66 | 64.03 | 60.57 | 62.38 | 1,567,815 | +0.86(+1.40%) |
Oct 12, 2023 | 62.96 | 63.26 | 60.85 | 61.52 | 3,410,445 | -2.43(-3.80%) |
Oct 11, 2023 | 64.08 | 67.49 | 63.30 | 63.95 | 6,068,669 | +1.19(+1.90%) |
Oct 10, 2023 | 60.20 | 63.39 | 59.56 | 62.76 | 3,520,631 | +3.79(+6.43%) |
Oct 09, 2023 | 56.79 | 60.14 | 56.79 | 58.97 | 2,249,936 | +1.60(+2.79%) |
Oct 06, 2023 | 53.41 | 57.80 | 53.41 | 57.37 | 2,481,080 | +3.96(+7.41%) |
Oct 05, 2023 | 54.21 | 54.26 | 52.17 | 53.41 | 1,849,072 | -1.06(-1.95%) |
Oct 04, 2023 | 54.58 | 55.11 | 53.86 | 54.47 | 1,244,443 | -0.79(-1.43%) |
Oct 03, 2023 | 56.30 | 56.77 | 54.84 | 55.26 | 1,526,947 | -1.85(-3.24%) |
Oct 02, 2023 | 57.77 | 58.42 | 56.40 | 57.11 | 826,939 | -0.70(-1.21%) |
Sep 29, 2023 | 59.80 | 60.67 | 57.67 | 57.81 | 1,122,568 | -0.15(-0.26%) |
Sep 28, 2023 | 57.30 | 58.68 | 56.96 | 57.96 | 1,492,558 | +0.43(+0.75%) |
Sep 27, 2023 | 58.17 | 58.24 | 56.90 | 57.53 | 862,700 | +0.03(+0.05%) |
Sep 26, 2023 | 57.44 | 59.64 | 57.25 | 57.50 | 1,545,345 | -0.56(-0.96%) |
Sep 25, 2023 | 57.63 | 58.18 | 57.73 | 58.06 | 1,181,027 | -0.97(-1.64%) |
Sep 22, 2023 | 60.14 | 60.21 | 58.98 | 59.03 | 1,925,750 | +1.94(+3.40%) |
Sep 21, 2023 | 58.34 | 58.38 | 56.10 | 57.09 | 1,519,712 | -2.39(-4.02%) |
Sep 20, 2023 | 58.91 | 60.26 | 58.78 | 59.48 | 2,049,536 | +0.60(+1.02%) |
Sep 19, 2023 | 58.99 | 60.08 | 58.42 | 58.88 | 844,608 | -0.11(-0.19%) |
Sep 18, 2023 | 58.54 | 59.49 | 57.70 | 58.99 | 775,587 | -0.16(-0.27%) |
Sep 15, 2023 | 59.63 | 59.84 | 58.32 | 59.15 | 701,601 | -0.45(-0.76%) |
Sep 14, 2023 | 60.29 | 60.37 | 59.29 | 59.60 | 1,058,161 | +0.72(+1.22%) |
Sep 13, 2023 | 58.50 | 59.75 | 58.50 | 58.88 | 824,980 | -0.23(-0.39%) |
Sep 12, 2023 | 58.74 | 60.14 | 58.33 | 59.11 | 1,168,234 | +0.36(+0.61%) |
Sep 11, 2023 | 59.73 | 60.48 | 58.06 | 58.75 | 3,144,838 | +0.80(+1.38%) |
Sep 08, 2023 | 59.13 | 60.18 | 56.79 | 57.95 | 2,838,553 | -2.05(-3.42%) |
Sep 07, 2023 | 61.21 | 61.94 | 59.23 | 60.00 | 3,488,880 | -4.19(-6.53%) |
Sep 06, 2023 | 63.26 | 65.50 | 63.10 | 64.19 | 2,363,888 | +1.47(+2.34%) |
Sep 05, 2023 | 61.81 | 63.51 | 60.90 | 62.72 | 2,058,945 | -0.67(-1.06%) |
Sep 01, 2023 | 61.00 | 66.08 | 60.55 | 63.39 | 5,270,920 | +3.79(+6.36%) |
Aug 31, 2023 | 60.00 | 61.45 | 59.42 | 59.60 | 2,940,893 | -1.08(-1.78%) |
Aug 30, 2023 | 58.69 | 61.34 | 58.30 | 60.68 | 4,577,570 | +0.67(+1.12%) |
Aug 29, 2023 | 56.73 | 60.88 | 56.17 | 60.01 | 5,965,022 | +5.01(+9.11%) |
Aug 28, 2023 | 52.87 | 55.23 | 52.15 | 55.00 | 3,592,528 | +3.94(+7.72%) |
Aug 25, 2023 | 50.30 | 52.66 | 48.27 | 51.06 | 2,337,962 | +1.66(+3.36%) |
Aug 24, 2023 | 48.11 | 52.30 | 48.11 | 49.40 | 4,166,340 | +0.60(+1.23%) |
Aug 23, 2023 | 48.40 | 49.25 | 48.00 | 48.80 | 1,554,660 | +0.43(+0.89%) |
Aug 22, 2023 | 50.00 | 50.18 | 47.88 | 48.37 | 1,392,034 | -0.27(-0.56%) |
Aug 21, 2023 | 47.62 | 49.13 | 46.66 | 48.64 | 1,839,581 | +0.50(+1.04%) |
Aug 18, 2023 | 47.11 | 48.19 | 47.04 | 48.14 | 1,322,731 | -0.94(-1.92%) |
Aug 17, 2023 | 50.39 | 50.50 | 48.77 | 49.08 | 1,261,313 | -0.06(-0.12%) |
Aug 16, 2023 | 47.45 | 49.70 | 47.17 | 49.14 | 2,069,014 | +0.93(+1.93%) |
Aug 15, 2023 | 48.73 | 49.39 | 47.94 | 48.21 | 1,241,983 | -0.91(-1.85%) |
Aug 14, 2023 | 48.17 | 49.65 | 47.81 | 49.12 | 1,558,564 | -0.10(-0.20%) |
Aug 11, 2023 | 52.09 | 52.54 | 49.07 | 49.22 | 3,095,698 | -4.51(-8.39%) |
Aug 10, 2023 | 55.42 | 55.60 | 53.68 | 53.73 | 2,271,192 | -0.07(-0.13%) |
Aug 09, 2023 | 55.03 | 55.03 | 53.66 | 53.80 | 755,487 | -0.48(-0.88%) |
Aug 08, 2023 | 53.93 | 54.82 | 53.47 | 54.28 | 1,830,228 | -2.05(-3.64%) |
Aug 07, 2023 | 57.68 | 57.68 | 55.50 | 56.33 | 1,056,257 | -0.98(-1.71%) |
Aug 04, 2023 | 58.70 | 58.85 | 56.95 | 57.31 | 1,279,713 | -1.22(-2.09%) |
Aug 03, 2023 | 57.60 | 60.46 | 57.59 | 58.53 | 2,993,464 | +3.09(+5.58%) |
Aug 02, 2023 | 57.81 | 58.08 | 54.84 | 55.44 | 3,397,555 | -4.44(-7.41%) |
Aug 01, 2023 | 58.62 | 61.80 | 58.50 | 59.88 | 2,611,031 | -0.32(-0.53%) |
Jul 31, 2023 | 58.73 | 60.95 | 57.95 | 60.20 | 2,467,665 | +1.49(+2.54%) |
Jul 28, 2023 | 57.20 | 59.35 | 56.63 | 58.71 | 4,130,878 | +4.29(+7.88%) |
Jul 27, 2023 | 53.85 | 55.60 | 52.89 | 54.42 | 2,823,713 | +1.53(+2.89%) |
Jul 26, 2023 | 51.27 | 53.60 | 51.27 | 52.89 | 2,804,785 | +1.63(+3.18%) |
Jul 25, 2023 | 51.50 | 52.40 | 50.26 | 51.26 | 2,488,754 | +1.88(+3.81%) |
Jul 24, 2023 | 46.14 | 50.48 | 45.69 | 49.38 | 2,992,732 | +2.93(+6.31%) |
Jul 21, 2023 | 47.89 | 48.22 | 46.37 | 46.45 | 1,241,856 | -0.96(-2.02%) |
Jul 20, 2023 | 46.27 | 47.80 | 46.19 | 47.41 | 1,146,546 | +0.34(+0.72%) |
Jul 19, 2023 | 44.98 | 48.52 | 44.98 | 47.07 | 3,513,686 | +3.05(+6.93%) |
Jul 18, 2023 | 45.41 | 46.02 | 43.64 | 44.02 | 1,451,766 | -2.54(-5.46%) |
Jul 17, 2023 | 46.77 | 47.57 | 46.27 | 46.56 | 1,233,941 | -0.41(-0.87%) |
Jul 14, 2023 | 45.77 | 47.38 | 45.61 | 46.97 | 1,598,086 | +0.64(+1.38%) |
Jul 13, 2023 | 46.11 | 46.58 | 45.38 | 46.33 | 1,868,876 | +1.06(+2.34%) |
Jul 12, 2023 | 44.36 | 46.02 | 43.65 | 45.27 | 2,302,428 | +1.85(+4.26%) |
Jul 11, 2023 | 43.11 | 44.64 | 42.80 | 43.42 | 1,751,412 | +0.80(+1.88%) |
Jul 10, 2023 | 42.00 | 43.07 | 41.84 | 42.62 | 1,348,371 | +0.28(+0.66%) |
Jul 07, 2023 | 39.86 | 42.76 | 39.83 | 42.34 | 2,789,405 | +2.51(+6.30%) |
Jul 06, 2023 | 41.27 | 42.00 | 39.42 | 39.83 | 1,827,633 | -2.23(-5.30%) |
Jul 05, 2023 | 40.32 | 42.42 | 40.14 | 42.06 | 1,965,615 | +0.94(+2.29%) |
Jul 03, 2023 | 40.54 | 42.38 | 39.05 | 41.12 | 3,185,835 | +1.38(+3.47%) |
Jun 30, 2023 | 39.92 | 40.83 | 39.66 | 39.74 | 1,487,213 | +0.09(+0.23%) |
Jun 29, 2023 | 39.20 | 39.78 | 38.95 | 39.65 | 753,163 | -0.25(-0.63%) |
Jun 28, 2023 | 39.72 | 40.22 | 39.06 | 39.90 | 1,135,549 | +0.07(+0.18%) |
Jun 27, 2023 | 39.91 | 40.30 | 39.55 | 39.83 | 1,015,497 | +0.87(+2.23%) |
Jun 26, 2023 | 38.93 | 39.53 | 38.76 | 38.96 | 751,581 | -0.03(-0.08%) |
Jun 23, 2023 | 39.31 | 39.42 | 38.25 | 38.99 | 1,013,195 | -0.85(-2.13%) |
Jun 22, 2023 | 39.80 | 40.13 | 39.20 | 39.84 | 572,542 | -0.06(-0.15%) |
Jun 21, 2023 | 39.60 | 40.24 | 39.24 | 39.90 | 2,713,507 | +0.42(+1.06%) |
Jun 20, 2023 | 40.75 | 40.78 | 38.95 | 39.48 | 2,434,122 | -2.55(-6.07%) |
Jun 16, 2023 | 43.10 | 43.44 | 41.28 | 42.03 | 1,437,235 | -0.50(-1.18%) |
Jun 15, 2023 | 43.03 | 43.46 | 42.34 | 42.53 | 1,777,644 | +1.27(+3.08%) |
May 08, 2023 | 42.97 | 43.00 | 41.10 | 41.26 | 1,957,917 | -1.15(-2.71%) |
May 05, 2023 | 42.80 | 42.95 | 42.39 | 42.41 | 1,076,195 | +0.05(+0.12%) |
May 04, 2023 | 43.30 | 43.34 | 42.04 | 42.36 | 1,392,745 | -0.40(-0.94%) |
May 03, 2023 | 42.68 | 43.27 | 42.27 | 42.76 | 782,272 | +0.16(+0.38%) |
May 02, 2023 | 43.36 | 43.36 | 42.16 | 42.60 | 1,481,761 | -0.91(-2.09%) |
May 01, 2023 | 44.23 | 44.40 | 43.20 | 43.51 | 1,256,847 | -0.76(-1.72%) |
Apr 28, 2023 | 43.75 | 44.91 | 43.15 | 44.27 | 1,591,416 | +0.51(+1.17%) |
Apr 27, 2023 | 43.20 | 44.20 | 42.84 | 43.76 | 1,370,332 | +0.70(+1.63%) |
Apr 26, 2023 | 44.23 | 44.36 | 42.86 | 43.06 | 2,356,693 | +0.13(+0.30%) |
Apr 25, 2023 | 43.22 | 43.33 | 41.92 | 42.93 | 1,600,682 | -1.21(-2.74%) |
Apr 24, 2023 | 45.73 | 45.73 | 43.90 | 44.14 | 1,600,019 | -2.12(-4.58%) |
Apr 21, 2023 | 46.28 | 46.82 | 44.78 | 46.26 | 1,703,371 | -0.77(-1.64%) |
Apr 20, 2023 | 48.73 | 48.80 | 46.53 | 47.03 | 1,960,407 | -2.00(-4.08%) |
Apr 19, 2023 | 48.08 | 49.52 | 47.92 | 49.03 | 1,588,526 | -0.28(-0.57%) |
Apr 18, 2023 | 49.31 | 49.90 | 48.89 | 49.31 | 974,754 | +0.10(+0.20%) |
Apr 17, 2023 | 49.00 | 49.56 | 48.26 | 49.21 | 1,102,941 | +1.40(+2.93%) |
Apr 14, 2023 | 48.30 | 49.13 | 47.60 | 47.81 | 1,175,324 | -0.24(-0.50%) |
Apr 13, 2023 | 48.61 | 48.81 | 47.80 | 48.05 | 1,023,956 | +0.47(+0.99%) |
Apr 12, 2023 | 49.86 | 49.86 | 47.42 | 47.58 | 1,975,031 | -2.28(-4.57%) |
Apr 11, 2023 | 48.53 | 51.82 | 48.53 | 49.86 | 2,785,075 | +1.82(+3.79%) |
Apr 10, 2023 | 49.00 | 49.49 | 47.76 | 48.04 | 902,400 | -0.96(-1.96%) |
Apr 06, 2023 | 48.59 | 49.45 | 47.86 | 49.00 | 1,089,350 | +0.70(+1.45%) |
Apr 05, 2023 | 51.04 | 51.04 | 47.99 | 48.30 | 1,470,317 | -2.72(-5.33%) |
Apr 04, 2023 | 51.12 | 51.41 | 49.77 | 51.02 | 1,264,889 | -0.53(-1.03%) |
Apr 03, 2023 | 51.63 | 54.10 | 51.27 | 51.55 | 2,479,506 | -0.30(-0.58%) |
Mar 31, 2023 | 51.60 | 53.30 | 51.12 | 51.85 | 3,217,688 | +0.08(+0.15%) |
Mar 30, 2023 | 49.28 | 52.63 | 49.21 | 51.77 | 4,120,281 | +2.38(+4.82%) |
Mar 29, 2023 | 46.50 | 49.52 | 46.32 | 49.39 | 3,479,593 | +3.19(+6.90%) |
Mar 28, 2023 | 51.50 | 52.32 | 44.12 | 46.20 | 10,630,060 | -3.11(-6.31%) |
Mar 27, 2023 | 49.02 | 50.16 | 48.62 | 49.31 | 1,476,886 | +0.03(+0.06%) |
Mar 24, 2023 | 49.00 | 50.26 | 48.18 | 49.28 | 1,322,650 | +0.60(+1.23%) |
Mar 23, 2023 | 48.12 | 51.25 | 48.04 | 48.68 | 4,699,210 | +2.66(+5.78%) |
Mar 22, 2023 | 46.28 | 47.92 | 45.82 | 46.02 | 1,974,876 | +0.27(+0.59%) |
Mar 21, 2023 | 44.80 | 46.66 | 44.31 | 45.75 | 1,774,565 | +1.68(+3.81%) |
Mar 20, 2023 | 44.68 | 45.01 | 43.88 | 44.07 | 1,564,446 | -1.00(-2.22%) |
Mar 17, 2023 | 46.95 | 46.95 | 44.32 | 45.07 | 1,843,301 | -1.07(-2.32%) |
Mar 16, 2023 | 45.00 | 46.37 | 44.60 | 46.14 | 1,233,165 | +0.76(+1.67%) |
Mar 15, 2023 | 46.26 | 46.65 | 44.84 | 45.38 | 1,269,883 | -1.54(-3.28%) |
Mar 14, 2023 | 46.81 | 47.43 | 46.13 | 46.92 | 1,421,134 | +0.87(+1.89%) |
Mar 13, 2023 | 45.00 | 46.71 | 43.00 | 46.05 | 2,262,585 | +0.72(+1.59%) |
Mar 10, 2023 | 45.55 | 46.63 | 44.16 | 45.33 | 2,198,564 | -0.62(-1.35%) |
Mar 09, 2023 | 47.67 | 47.70 | 45.90 | 45.95 | 2,027,942 | -2.72(-5.59%) |
Mar 08, 2023 | 48.38 | 48.80 | 47.60 | 48.67 | 999,815 | -0.43(-0.88%) |
Mar 07, 2023 | 48.72 | 49.73 | 48.52 | 49.10 | 1,120,545 | -0.29(-0.59%) |
Mar 06, 2023 | 50.42 | 50.49 | 48.73 | 49.39 | 1,590,285 | -0.84(-1.67%) |
Mar 03, 2023 | 51.22 | 51.62 | 49.58 | 50.23 | 1,278,945 | -1.29(-2.50%) |
Mar 02, 2023 | 48.32 | 51.66 | 48.20 | 51.52 | 1,867,216 | +2.40(+4.89%) |
Mar 01, 2023 | 51.21 | 51.39 | 48.60 | 49.12 | 2,261,452 | -0.09(-0.18%) |
Feb 28, 2023 | 46.40 | 49.83 | 46.27 | 49.21 | 2,950,027 | +2.74(+5.90%) |
Feb 27, 2023 | 46.54 | 47.18 | 45.87 | 46.47 | 1,103,196 | +0.80(+1.75%) |
Feb 24, 2023 | 44.07 | 45.90 | 43.32 | 45.67 | 2,274,593 | +0.86(+1.92%) |
Feb 23, 2023 | 47.14 | 47.56 | 44.14 | 44.81 | 2,428,339 | -1.68(-3.61%) |
Feb 22, 2023 | 47.00 | 47.68 | 46.07 | 46.49 | 1,368,321 | -0.06(-0.13%) |
Feb 21, 2023 | 46.23 | 47.87 | 45.93 | 46.55 | 1,950,156 | -0.76(-1.61%) |
Feb 17, 2023 | 49.00 | 49.16 | 47.11 | 47.31 | 2,431,979 | -2.77(-5.53%) |
Feb 16, 2023 | 50.60 | 50.80 | 48.46 | 50.08 | 2,260,912 | -0.13(-0.26%) |
Feb 15, 2023 | 51.14 | 52.58 | 49.14 | 50.21 | 6,811,499 | +2.33(+4.87%) |
Feb 14, 2023 | 48.61 | 48.92 | 47.03 | 47.88 | 1,997,075 | +0.25(+0.52%) |
Feb 13, 2023 | 44.87 | 47.65 | 44.77 | 47.63 | 2,027,792 | +1.73(+3.77%) |
Feb 10, 2023 | 46.00 | 47.22 | 45.27 | 45.90 | 1,985,947 | -1.60(-3.37%) |
Feb 09, 2023 | 48.28 | 48.65 | 47.30 | 47.50 | 1,777,413 | +0.54(+1.15%) |
Feb 08, 2023 | 49.06 | 49.47 | 46.83 | 46.96 | 2,819,588 | -2.99(-5.99%) |
Feb 07, 2023 | 48.62 | 50.02 | 47.66 | 49.95 | 2,869,180 | -0.55(-1.09%) |
Feb 06, 2023 | 50.90 | 51.40 | 48.61 | 50.50 | 3,263,009 | -1.83(-3.50%) |
Feb 03, 2023 | 52.89 | 54.89 | 52.24 | 52.33 | 1,701,259 | -1.22(-2.28%) |
Feb 02, 2023 | 55.28 | 56.56 | 52.86 | 53.55 | 2,947,826 | -2.43(-4.34%) |
Feb 01, 2023 | 52.86 | 56.25 | 52.86 | 55.98 | 3,708,272 | +5.22(+10.28%) |
Jan 31, 2023 | 51.12 | 52.62 | 50.20 | 50.76 | 1,608,774 | -0.67(-1.30%) |
Jan 30, 2023 | 51.74 | 52.68 | 50.80 | 51.43 | 2,026,932 | -2.76(-5.09%) |
Jan 27, 2023 | 54.10 | 54.57 | 52.70 | 54.19 | 1,481,110 | -0.32(-0.59%) |
Jan 26, 2023 | 55.03 | 55.20 | 52.33 | 54.51 | 2,266,870 | +0.71(+1.32%) |
Jan 25, 2023 | 52.83 | 55.45 | 52.63 | 53.80 | 1,932,250 | +0.66(+1.24%) |
Jan 24, 2023 | 52.78 | 53.45 | 52.05 | 53.14 | 1,112,582 | -0.37(-0.69%) |
Jan 23, 2023 | 53.40 | 54.50 | 51.49 | 53.51 | 3,000,231 | +0.52(+0.98%) |
Jan 20, 2023 | 53.50 | 53.52 | 52.02 | 52.99 | 3,231,922 | +1.31(+2.53%) |
Jan 19, 2023 | 50.46 | 52.70 | 50.00 | 51.68 | 3,211,510 | +2.32(+4.70%) |
Jan 18, 2023 | 51.86 | 52.30 | 49.26 | 49.36 | 2,687,745 | -1.21(-2.39%) |
Jan 17, 2023 | 51.24 | 52.92 | 49.77 | 50.57 | 3,614,893 | -1.68(-3.22%) |
Jan 13, 2023 | 47.87 | 53.34 | 47.77 | 52.25 | 6,551,927 | +4.28(+8.92%) |
Jan 12, 2023 | 49.00 | 49.09 | 47.22 | 47.97 | 3,987,791 | -1.27(-2.58%) |
Jan 11, 2023 | 46.86 | 50.65 | 46.70 | 49.24 | 5,926,130 | +2.05(+4.34%) |
Jan 10, 2023 | 46.35 | 47.98 | 44.40 | 47.19 | 5,649,250 | +2.54(+5.69%) |
Jan 09, 2023 | 47.29 | 49.96 | 44.33 | 44.65 | 6,502,293 | +1.03(+2.36%) |
Jan 06, 2023 | 46.22 | 46.44 | 43.45 | 43.62 | 4,380,261 | -2.28(-4.97%) |
Jan 05, 2023 | 40.80 | 47.93 | 40.60 | 45.90 | 10,149,195 | +4.66(+11.30%) |
Jan 04, 2023 | 40.22 | 43.48 | 39.60 | 41.24 | 10,778,640 | +3.40(+8.99%) |