Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 48.33 | 48.96 | 47.77 | 47.82 | 887,973 | -0.45(-0.93%) |
Dec 28, 2023 | 48.31 | 48.43 | 47.94 | 48.27 | 776,953 | -0.15(-0.31%) |
Dec 27, 2023 | 48.16 | 48.57 | 47.80 | 48.42 | 1,156,287 | +0.35(+0.73%) |
Dec 26, 2023 | 47.65 | 48.17 | 47.20 | 48.07 | 821,580 | +0.41(+0.86%) |
Dec 22, 2023 | 47.84 | 48.13 | 47.34 | 47.66 | 1,088,731 | +0.01(+0.02%) |
Dec 21, 2023 | 47.20 | 47.81 | 46.49 | 47.65 | 1,133,718 | +1.15(+2.47%) |
Dec 20, 2023 | 47.39 | 48.15 | 46.46 | 46.50 | 1,204,918 | -0.74(-1.57%) |
Dec 19, 2023 | 46.82 | 47.38 | 46.56 | 47.24 | 963,439 | +0.72(+1.55%) |
Dec 18, 2023 | 46.97 | 47.06 | 45.91 | 46.52 | 1,416,768 | -0.05(-0.11%) |
Dec 15, 2023 | 45.20 | 46.68 | 44.59 | 46.57 | 2,093,288 | +1.43(+3.17%) |
Dec 14, 2023 | 46.00 | 46.60 | 44.50 | 45.14 | 1,632,515 | -0.36(-0.79%) |
Dec 13, 2023 | 43.96 | 45.98 | 43.19 | 45.50 | 2,388,110 | +1.51(+3.43%) |
Dec 12, 2023 | 45.14 | 45.21 | 43.46 | 43.99 | 1,639,455 | -1.17(-2.59%) |
Dec 11, 2023 | 43.82 | 45.52 | 43.70 | 45.16 | 1,720,130 | +1.00(+2.26%) |
Dec 08, 2023 | 45.38 | 47.10 | 42.76 | 44.16 | 4,096,798 | -0.73(-1.63%) |
Dec 07, 2023 | 44.33 | 45.25 | 43.34 | 44.89 | 2,891,941 | +0.15(+0.34%) |
Dec 06, 2023 | 44.99 | 45.19 | 44.22 | 44.74 | 1,686,075 | -0.52(-1.15%) |
Dec 05, 2023 | 44.49 | 45.96 | 44.36 | 45.26 | 1,960,759 | +0.55(+1.23%) |
Dec 04, 2023 | 44.18 | 45.02 | 43.70 | 44.71 | 1,541,150 | +0.23(+0.52%) |
Dec 01, 2023 | 42.78 | 44.49 | 42.61 | 44.48 | 2,216,696 | +2.10(+4.96%) |
Nov 30, 2023 | 42.49 | 42.92 | 41.52 | 42.38 | 1,278,156 | +0.23(+0.55%) |
Nov 29, 2023 | 42.39 | 43.15 | 41.98 | 42.15 | 544,792 | +0.39(+0.93%) |
Nov 28, 2023 | 41.41 | 41.94 | 41.20 | 41.76 | 578,300 | +0.08(+0.19%) |
Nov 27, 2023 | 41.50 | 42.38 | 41.28 | 41.68 | 873,996 | -0.05(-0.12%) |
Nov 24, 2023 | 41.33 | 41.82 | 41.13 | 41.73 | 239,605 | +0.22(+0.53%) |
Nov 22, 2023 | 41.39 | 42.24 | 41.36 | 41.51 | 938,177 | +0.60(+1.47%) |
Nov 21, 2023 | 41.21 | 42.09 | 40.78 | 40.91 | 1,030,776 | -0.85(-2.04%) |
Nov 20, 2023 | 41.43 | 42.42 | 41.28 | 41.76 | 1,113,567 | +0.52(+1.26%) |
Nov 17, 2023 | 40.79 | 41.27 | 40.11 | 41.24 | 1,105,771 | +0.31(+0.76%) |
Nov 16, 2023 | 41.66 | 41.67 | 40.42 | 40.93 | 1,469,297 | -1.06(-2.52%) |
Nov 15, 2023 | 42.70 | 43.20 | 41.62 | 41.99 | 1,377,387 | -0.70(-1.64%) |
Nov 14, 2023 | 41.44 | 42.88 | 41.36 | 42.69 | 1,178,457 | +2.37(+5.88%) |
Nov 13, 2023 | 40.37 | 40.80 | 39.90 | 40.32 | 744,543 | -0.01(-0.02%) |
Nov 10, 2023 | 39.58 | 40.42 | 39.45 | 40.33 | 626,031 | +0.66(+1.66%) |
Nov 09, 2023 | 40.60 | 40.69 | 39.63 | 39.67 | 928,453 | -0.61(-1.51%) |
Nov 08, 2023 | 40.58 | 40.83 | 40.04 | 40.28 | 665,556 | -0.30(-0.74%) |
Nov 07, 2023 | 39.49 | 41.33 | 38.88 | 40.58 | 1,056,605 | +2.06(+5.35%) |
Nov 06, 2023 | 40.01 | 40.01 | 37.67 | 38.52 | 1,092,923 | -1.22(-3.07%) |
Nov 03, 2023 | 38.91 | 40.03 | 38.39 | 39.74 | 1,378,821 | +0.89(+2.29%) |
Nov 02, 2023 | 39.51 | 39.99 | 38.44 | 38.85 | 1,054,958 | +0.17(+0.44%) |
Nov 01, 2023 | 39.34 | 39.67 | 37.56 | 38.68 | 1,353,322 | -0.86(-2.18%) |
Oct 31, 2023 | 39.27 | 40.01 | 38.89 | 39.54 | 785,551 | +0.54(+1.38%) |
Oct 30, 2023 | 38.49 | 39.28 | 38.03 | 39.00 | 771,316 | +0.90(+2.36%) |
Oct 27, 2023 | 38.66 | 38.89 | 37.51 | 38.10 | 1,139,751 | -0.15(-0.39%) |
Oct 26, 2023 | 39.25 | 39.74 | 38.08 | 38.25 | 1,237,948 | -0.92(-2.35%) |
Oct 25, 2023 | 41.07 | 41.28 | 39.15 | 39.17 | 866,377 | -2.69(-6.43%) |
Oct 24, 2023 | 41.01 | 42.31 | 40.80 | 41.86 | 824,589 | +1.45(+3.59%) |
Oct 23, 2023 | 40.47 | 40.94 | 39.50 | 40.41 | 1,076,224 | -0.61(-1.49%) |
Oct 20, 2023 | 42.61 | 42.61 | 40.71 | 41.02 | 704,488 | -1.77(-4.14%) |
Oct 19, 2023 | 43.10 | 44.03 | 42.71 | 42.79 | 795,112 | +0.01(+0.02%) |
Oct 18, 2023 | 43.52 | 43.96 | 42.69 | 42.78 | 519,602 | -1.14(-2.60%) |
Oct 17, 2023 | 42.96 | 44.72 | 42.96 | 43.92 | 1,448,466 | +0.70(+1.62%) |
Oct 16, 2023 | 41.86 | 43.34 | 41.68 | 43.22 | 867,331 | +1.43(+3.42%) |
Oct 13, 2023 | 42.55 | 42.74 | 41.41 | 41.79 | 881,994 | -0.68(-1.60%) |
Oct 12, 2023 | 44.08 | 44.34 | 42.37 | 42.47 | 863,402 | -0.95(-2.19%) |
Oct 11, 2023 | 43.23 | 43.77 | 42.98 | 43.42 | 1,051,872 | +0.28(+0.65%) |
Oct 10, 2023 | 41.94 | 43.64 | 41.31 | 43.14 | 1,725,342 | +1.48(+3.55%) |
Oct 09, 2023 | 40.87 | 41.93 | 40.81 | 41.66 | 801,304 | +0.04(+0.10%) |
Oct 06, 2023 | 39.51 | 41.70 | 39.25 | 41.62 | 802,460 | +1.92(+4.84%) |
Oct 05, 2023 | 40.40 | 40.45 | 39.37 | 39.70 | 1,135,919 | -0.67(-1.66%) |
Oct 04, 2023 | 40.08 | 40.59 | 39.75 | 40.37 | 1,058,060 | +0.67(+1.69%) |
Oct 03, 2023 | 40.30 | 40.57 | 39.47 | 39.70 | 1,113,055 | -0.93(-2.29%) |
Oct 02, 2023 | 40.26 | 41.52 | 40.00 | 40.63 | 1,352,833 | +0.17(+0.42%) |
Sep 29, 2023 | 40.74 | 41.37 | 40.36 | 40.46 | 1,091,383 | +0.40(+1.00%) |
Sep 28, 2023 | 38.94 | 40.19 | 38.56 | 40.06 | 914,712 | +0.82(+2.09%) |
Sep 27, 2023 | 38.73 | 39.60 | 38.53 | 39.24 | 1,370,752 | +0.66(+1.71%) |
Sep 26, 2023 | 38.94 | 39.49 | 38.52 | 38.58 | 886,789 | -0.79(-2.01%) |
Sep 25, 2023 | 39.05 | 39.77 | 39.29 | 39.37 | 878,224 | -0.04(-0.10%) |
Sep 22, 2023 | 40.48 | 40.50 | 39.24 | 39.41 | 821,917 | -0.50(-1.25%) |
Sep 21, 2023 | 40.59 | 41.00 | 39.71 | 39.91 | 1,085,863 | -1.10(-2.68%) |
Sep 20, 2023 | 41.73 | 42.05 | 40.99 | 41.01 | 722,968 | -0.50(-1.20%) |
Sep 19, 2023 | 41.49 | 41.72 | 40.96 | 41.51 | 903,386 | -0.01(-0.02%) |
Sep 18, 2023 | 41.73 | 42.42 | 41.16 | 41.52 | 833,205 | -0.50(-1.19%) |
Sep 15, 2023 | 41.49 | 42.10 | 40.91 | 42.02 | 2,175,688 | +0.09(+0.21%) |
Sep 14, 2023 | 43.34 | 43.34 | 41.85 | 41.93 | 1,853,110 | -1.50(-3.45%) |
Sep 13, 2023 | 44.05 | 44.68 | 43.25 | 43.43 | 1,211,668 | -0.92(-2.07%) |
Sep 12, 2023 | 43.30 | 45.15 | 43.16 | 44.35 | 2,530,104 | +0.52(+1.19%) |
Sep 11, 2023 | 43.36 | 44.28 | 42.84 | 43.83 | 3,226,362 | +0.80(+1.86%) |
Sep 08, 2023 | 45.81 | 47.59 | 42.91 | 43.03 | 9,680,255 | +2.67(+6.62%) |
Sep 07, 2023 | 39.65 | 40.59 | 39.14 | 40.36 | 4,857,645 | -0.34(-0.84%) |
Sep 06, 2023 | 40.61 | 41.13 | 40.05 | 40.70 | 1,913,516 | -0.30(-0.73%) |
Sep 05, 2023 | 42.00 | 42.00 | 40.56 | 41.00 | 2,338,148 | -1.22(-2.89%) |
Sep 01, 2023 | 42.02 | 43.04 | 41.74 | 42.22 | 1,622,462 | +0.49(+1.17%) |
Aug 31, 2023 | 41.41 | 42.13 | 41.10 | 41.73 | 1,418,915 | +0.54(+1.31%) |
Aug 30, 2023 | 40.99 | 41.72 | 40.76 | 41.19 | 813,559 | -0.26(-0.63%) |
Aug 29, 2023 | 39.75 | 41.58 | 39.59 | 41.45 | 1,340,355 | +1.68(+4.22%) |
Aug 28, 2023 | 40.26 | 40.60 | 39.73 | 39.77 | 1,350,535 | -0.25(-0.62%) |
Aug 25, 2023 | 39.25 | 40.27 | 39.07 | 40.02 | 1,388,770 | +0.77(+1.96%) |
Aug 24, 2023 | 40.84 | 40.84 | 39.00 | 39.25 | 999,919 | -1.17(-2.89%) |
Aug 23, 2023 | 40.30 | 40.76 | 39.71 | 40.42 | 1,009,508 | +0.47(+1.18%) |
Aug 22, 2023 | 40.09 | 40.34 | 39.30 | 39.95 | 1,016,362 | +0.16(+0.40%) |
Aug 21, 2023 | 40.08 | 40.40 | 39.16 | 39.79 | 596,612 | +0.01(+0.03%) |
Aug 18, 2023 | 38.62 | 39.88 | 38.12 | 39.78 | 730,914 | +0.44(+1.12%) |
Aug 17, 2023 | 40.37 | 40.59 | 39.16 | 39.34 | 1,583,712 | -0.81(-2.02%) |
Aug 16, 2023 | 39.66 | 40.65 | 39.48 | 40.15 | 1,774,962 | +0.21(+0.53%) |
Aug 15, 2023 | 40.00 | 40.50 | 39.72 | 39.94 | 1,300,087 | -0.54(-1.33%) |
Aug 14, 2023 | 39.99 | 40.67 | 39.40 | 40.48 | 976,228 | +0.55(+1.38%) |
Aug 11, 2023 | 39.75 | 40.24 | 39.33 | 39.93 | 1,016,066 | -0.07(-0.18%) |
Aug 10, 2023 | 40.88 | 41.34 | 39.66 | 40.00 | 1,195,309 | +0.00(+0.00%) |
Aug 09, 2023 | 40.92 | 41.24 | 39.91 | 40.00 | 1,230,479 | -0.70(-1.72%) |
Aug 08, 2023 | 41.65 | 41.93 | 40.10 | 40.70 | 1,272,882 | -2.33(-5.41%) |
Aug 07, 2023 | 41.67 | 43.12 | 41.24 | 43.03 | 940,600 | +1.43(+3.44%) |
Aug 04, 2023 | 42.10 | 42.38 | 40.92 | 41.60 | 737,275 | +0.18(+0.43%) |
Aug 03, 2023 | 41.24 | 41.68 | 40.96 | 41.42 | 492,282 | +0.01(+0.02%) |
Aug 02, 2023 | 43.00 | 43.00 | 40.77 | 41.41 | 1,069,365 | -2.55(-5.80%) |
Aug 01, 2023 | 43.84 | 44.38 | 43.38 | 43.96 | 798,191 | -0.44(-0.99%) |
Jul 31, 2023 | 43.24 | 44.57 | 43.12 | 44.40 | 1,054,031 | +1.23(+2.85%) |
Jul 28, 2023 | 42.71 | 43.37 | 42.39 | 43.17 | 797,315 | +1.47(+3.53%) |
Jul 27, 2023 | 43.01 | 43.60 | 41.36 | 41.70 | 1,041,479 | -0.48(-1.14%) |
Jul 26, 2023 | 42.20 | 42.70 | 41.79 | 42.18 | 1,346,757 | -0.13(-0.31%) |
Jul 25, 2023 | 41.84 | 42.67 | 41.77 | 42.31 | 1,243,523 | +0.63(+1.51%) |
Jul 24, 2023 | 41.98 | 42.11 | 40.91 | 41.68 | 900,006 | -0.26(-0.62%) |
Jul 21, 2023 | 42.53 | 43.03 | 41.58 | 41.94 | 1,015,790 | +0.08(+0.19%) |
Jul 20, 2023 | 42.55 | 43.01 | 41.62 | 41.86 | 931,054 | -1.44(-3.33%) |
Jul 19, 2023 | 43.25 | 43.97 | 42.61 | 43.30 | 1,238,452 | +0.20(+0.46%) |
Jul 18, 2023 | 43.06 | 43.39 | 42.14 | 43.10 | 1,069,864 | +0.22(+0.51%) |
Jul 17, 2023 | 41.25 | 43.15 | 40.75 | 42.88 | 1,100,027 | +1.68(+4.08%) |
Jul 14, 2023 | 42.69 | 43.05 | 41.01 | 41.20 | 1,366,300 | -1.34(-3.15%) |
Jul 13, 2023 | 41.26 | 42.60 | 40.93 | 42.54 | 1,272,838 | +1.65(+4.04%) |
Jul 12, 2023 | 41.77 | 42.10 | 40.38 | 40.89 | 1,115,856 | +0.15(+0.37%) |
Jul 11, 2023 | 39.08 | 40.83 | 38.67 | 40.74 | 1,796,076 | +1.79(+4.60%) |
Jul 10, 2023 | 37.60 | 39.14 | 37.44 | 38.95 | 1,134,394 | +1.10(+2.91%) |
Jul 07, 2023 | 38.25 | 38.88 | 37.74 | 37.85 | 944,019 | -0.34(-0.89%) |
Jul 06, 2023 | 37.92 | 38.36 | 37.38 | 38.19 | 1,937,752 | -0.52(-1.34%) |
Jul 05, 2023 | 38.02 | 38.77 | 37.77 | 38.71 | 1,502,928 | +0.23(+0.60%) |
Jul 03, 2023 | 38.50 | 38.90 | 38.09 | 38.48 | 801,689 | +0.22(+0.58%) |
Jun 30, 2023 | 38.44 | 39.00 | 38.09 | 38.26 | 1,972,621 | +0.23(+0.60%) |
Jun 29, 2023 | 38.73 | 38.78 | 37.52 | 38.03 | 1,578,790 | -0.89(-2.29%) |
Jun 28, 2023 | 38.96 | 39.17 | 38.31 | 38.92 | 1,597,449 | -0.11(-0.28%) |
Jun 27, 2023 | 38.81 | 39.36 | 37.83 | 39.03 | 2,483,818 | +0.83(+2.17%) |
Jun 26, 2023 | 38.00 | 38.99 | 37.54 | 38.20 | 1,597,081 | -0.06(-0.16%) |
Jun 23, 2023 | 37.52 | 38.55 | 37.31 | 38.26 | 1,914,635 | +0.29(+0.76%) |
Jun 22, 2023 | 37.66 | 38.47 | 37.50 | 37.97 | 1,288,752 | -0.05(-0.13%) |
Jun 21, 2023 | 39.95 | 39.95 | 37.99 | 38.02 | 1,988,606 | -2.01(-5.02%) |
Jun 20, 2023 | 41.33 | 41.91 | 39.94 | 40.03 | 1,850,554 | -1.98(-4.71%) |
Jun 16, 2023 | 43.59 | 43.96 | 41.28 | 42.01 | 2,630,334 | -0.89(-2.07%) |
Jun 15, 2023 | 40.69 | 43.47 | 40.50 | 42.90 | 2,686,576 | +2.79(+6.96%) |
May 08, 2023 | 39.42 | 40.13 | 39.15 | 40.11 | 602,214 | +0.98(+2.50%) |
May 05, 2023 | 39.55 | 40.02 | 39.05 | 39.13 | 734,941 | -0.14(-0.36%) |
May 04, 2023 | 39.67 | 39.93 | 38.75 | 39.27 | 963,298 | +0.07(+0.18%) |
May 03, 2023 | 39.01 | 40.20 | 38.91 | 39.20 | 1,218,712 | -0.30(-0.76%) |
May 02, 2023 | 40.73 | 40.82 | 39.03 | 39.50 | 792,208 | -1.26(-3.09%) |
May 01, 2023 | 40.47 | 41.20 | 40.29 | 40.76 | 1,068,281 | -0.11(-0.27%) |
Apr 28, 2023 | 40.29 | 40.95 | 38.97 | 40.87 | 1,337,447 | -0.19(-0.46%) |
Apr 27, 2023 | 41.47 | 41.72 | 40.72 | 41.06 | 828,894 | +0.05(+0.12%) |
Apr 26, 2023 | 41.55 | 42.07 | 40.89 | 41.01 | 1,051,792 | +0.20(+0.49%) |
Apr 25, 2023 | 41.80 | 41.80 | 40.56 | 40.81 | 1,105,519 | -1.40(-3.32%) |
Apr 24, 2023 | 43.19 | 43.57 | 41.79 | 42.21 | 851,486 | -1.33(-3.05%) |
Apr 21, 2023 | 43.69 | 43.77 | 42.87 | 43.54 | 634,181 | -0.13(-0.30%) |
Apr 20, 2023 | 43.25 | 44.11 | 43.03 | 43.67 | 612,703 | -0.27(-0.61%) |
Apr 19, 2023 | 44.06 | 44.47 | 43.61 | 43.94 | 588,487 | -0.61(-1.37%) |
Apr 18, 2023 | 45.24 | 45.49 | 44.10 | 44.55 | 756,976 | +0.05(+0.11%) |
Apr 17, 2023 | 44.52 | 45.02 | 44.26 | 44.50 | 496,267 | -0.04(-0.09%) |
Apr 14, 2023 | 44.99 | 45.52 | 44.02 | 44.54 | 607,836 | -1.04(-2.28%) |
Apr 13, 2023 | 45.31 | 46.20 | 45.30 | 45.58 | 995,434 | +1.05(+2.36%) |
Apr 12, 2023 | 46.47 | 46.97 | 44.47 | 44.53 | 879,357 | -0.90(-1.98%) |
Apr 11, 2023 | 45.61 | 46.16 | 44.28 | 45.43 | 751,312 | -0.43(-0.94%) |
Apr 10, 2023 | 44.64 | 45.91 | 44.03 | 45.86 | 831,057 | +0.48(+1.06%) |
Apr 06, 2023 | 45.51 | 45.77 | 44.68 | 45.38 | 817,718 | -0.61(-1.33%) |
Apr 05, 2023 | 47.23 | 47.73 | 45.00 | 45.99 | 1,605,336 | -1.80(-3.77%) |
Apr 04, 2023 | 47.11 | 48.12 | 46.79 | 47.79 | 1,321,918 | +0.78(+1.66%) |
Apr 03, 2023 | 47.05 | 47.60 | 46.35 | 47.01 | 1,302,975 | -0.79(-1.65%) |
Mar 31, 2023 | 46.80 | 48.02 | 46.02 | 47.80 | 1,634,810 | +1.21(+2.60%) |
Mar 30, 2023 | 47.52 | 47.78 | 46.48 | 46.59 | 1,166,741 | -0.31(-0.66%) |
Mar 29, 2023 | 46.66 | 47.54 | 46.37 | 46.90 | 772,113 | +0.63(+1.36%) |
Mar 28, 2023 | 46.63 | 47.22 | 46.04 | 46.27 | 656,484 | -0.35(-0.75%) |
Mar 27, 2023 | 47.15 | 47.50 | 46.14 | 46.62 | 1,099,911 | -0.50(-1.06%) |
Mar 24, 2023 | 48.04 | 48.26 | 46.55 | 47.12 | 832,478 | -0.57(-1.20%) |
Mar 23, 2023 | 47.81 | 48.99 | 47.22 | 47.69 | 1,015,906 | +0.84(+1.79%) |
Mar 22, 2023 | 47.98 | 48.84 | 46.48 | 46.85 | 1,213,432 | -1.16(-2.42%) |
Mar 21, 2023 | 46.67 | 48.40 | 46.46 | 48.01 | 1,111,279 | +1.58(+3.40%) |
Mar 20, 2023 | 46.71 | 47.35 | 45.41 | 46.43 | 1,257,319 | +0.03(+0.06%) |
Mar 17, 2023 | 45.87 | 46.83 | 45.03 | 46.40 | 1,657,912 | +0.10(+0.22%) |
Mar 16, 2023 | 45.29 | 46.59 | 43.75 | 46.30 | 3,087,139 | +1.17(+2.59%) |
Mar 15, 2023 | 43.28 | 45.26 | 41.94 | 45.13 | 6,420,489 | +6.81(+17.77%) |
Mar 14, 2023 | 40.76 | 41.11 | 37.09 | 38.32 | 4,459,134 | -1.42(-3.57%) |
Mar 13, 2023 | 39.04 | 40.46 | 38.21 | 39.74 | 2,255,876 | +0.08(+0.20%) |
Mar 10, 2023 | 42.00 | 42.19 | 39.20 | 39.66 | 2,445,238 | -3.45(-8.00%) |
Mar 09, 2023 | 44.95 | 45.46 | 42.84 | 43.11 | 1,102,654 | -1.66(-3.71%) |
Mar 08, 2023 | 44.90 | 45.12 | 43.97 | 44.77 | 823,634 | -0.13(-0.29%) |
Mar 07, 2023 | 44.65 | 45.53 | 44.38 | 44.90 | 909,081 | +0.42(+0.94%) |
Mar 06, 2023 | 45.60 | 46.08 | 44.43 | 44.48 | 679,679 | -0.80(-1.77%) |
Mar 03, 2023 | 44.70 | 45.57 | 44.30 | 45.28 | 862,947 | +1.07(+2.42%) |
Mar 02, 2023 | 42.80 | 44.33 | 42.58 | 44.21 | 921,784 | +0.84(+1.94%) |
Mar 01, 2023 | 44.30 | 44.98 | 43.36 | 43.37 | 1,259,464 | -0.65(-1.48%) |
Feb 28, 2023 | 43.29 | 44.67 | 43.29 | 44.02 | 1,168,860 | +0.61(+1.41%) |
Feb 27, 2023 | 43.41 | 43.72 | 42.97 | 43.41 | 785,776 | +0.34(+0.79%) |
Feb 24, 2023 | 42.50 | 43.23 | 42.09 | 43.07 | 845,340 | -0.65(-1.49%) |
Feb 23, 2023 | 44.18 | 44.38 | 43.06 | 43.72 | 914,904 | +0.39(+0.90%) |
Feb 22, 2023 | 43.31 | 43.67 | 42.65 | 43.33 | 792,881 | +0.81(+1.90%) |
Feb 21, 2023 | 42.20 | 43.15 | 42.00 | 42.52 | 1,003,627 | -0.81(-1.87%) |
Feb 17, 2023 | 43.96 | 44.03 | 42.75 | 43.33 | 1,223,592 | -0.76(-1.72%) |
Feb 16, 2023 | 44.47 | 45.51 | 44.07 | 44.09 | 1,407,040 | -2.35(-5.06%) |
Feb 15, 2023 | 45.41 | 46.55 | 44.75 | 46.44 | 1,050,871 | +0.92(+2.02%) |
Feb 14, 2023 | 42.72 | 45.59 | 42.31 | 45.52 | 1,420,219 | +2.41(+5.59%) |
Feb 13, 2023 | 42.40 | 44.54 | 42.32 | 43.11 | 1,214,581 | +1.29(+3.08%) |
Feb 10, 2023 | 43.18 | 43.41 | 41.46 | 41.82 | 1,984,108 | -2.12(-4.82%) |
Feb 09, 2023 | 46.00 | 46.34 | 43.75 | 43.94 | 1,895,549 | -1.19(-2.64%) |
Feb 08, 2023 | 46.25 | 46.55 | 44.84 | 45.13 | 573,884 | -1.05(-2.27%) |
Feb 07, 2023 | 44.40 | 46.52 | 43.33 | 46.18 | 1,194,934 | +1.69(+3.80%) |
Feb 06, 2023 | 44.39 | 45.67 | 44.15 | 44.49 | 1,361,829 | -0.83(-1.83%) |
Feb 03, 2023 | 45.04 | 46.40 | 44.77 | 45.32 | 1,545,945 | -2.30(-4.83%) |
Feb 02, 2023 | 46.03 | 48.45 | 46.03 | 47.62 | 1,730,062 | +2.58(+5.73%) |
Feb 01, 2023 | 43.41 | 45.52 | 42.87 | 45.04 | 1,264,016 | +1.83(+4.24%) |
Jan 31, 2023 | 42.09 | 43.39 | 42.09 | 43.21 | 844,268 | +1.43(+3.42%) |
Jan 30, 2023 | 42.65 | 42.65 | 41.51 | 41.78 | 740,586 | -1.58(-3.64%) |
Jan 27, 2023 | 43.18 | 44.01 | 42.96 | 43.36 | 1,899,464 | -0.42(-0.96%) |
Jan 26, 2023 | 44.40 | 44.74 | 42.69 | 43.78 | 1,432,188 | +0.54(+1.25%) |
Jan 25, 2023 | 41.31 | 43.26 | 39.87 | 43.24 | 1,436,505 | +0.54(+1.26%) |
Jan 24, 2023 | 42.89 | 44.00 | 42.56 | 42.70 | 1,036,414 | -0.68(-1.57%) |
Jan 23, 2023 | 42.76 | 43.44 | 42.13 | 43.38 | 1,110,252 | +0.69(+1.62%) |
Jan 20, 2023 | 42.25 | 43.05 | 41.72 | 42.69 | 1,796,146 | +1.06(+2.55%) |
Jan 19, 2023 | 42.25 | 43.00 | 41.21 | 41.63 | 856,036 | -1.20(-2.80%) |
Jan 18, 2023 | 43.50 | 44.05 | 42.14 | 42.83 | 1,299,008 | -0.50(-1.15%) |
Jan 17, 2023 | 42.00 | 43.47 | 41.15 | 43.33 | 1,617,895 | +0.97(+2.29%) |
Jan 13, 2023 | 40.04 | 43.40 | 40.04 | 42.36 | 2,141,321 | +1.67(+4.10%) |
Jan 12, 2023 | 39.64 | 40.75 | 38.29 | 40.69 | 1,475,747 | +1.22(+3.09%) |
Jan 11, 2023 | 38.20 | 40.00 | 37.62 | 39.47 | 2,041,791 | +1.76(+4.67%) |
Jan 10, 2023 | 36.80 | 37.74 | 35.94 | 37.71 | 1,480,822 | +0.49(+1.32%) |
Jan 09, 2023 | 37.02 | 38.33 | 36.77 | 37.22 | 1,517,236 | +0.76(+2.08%) |
Jan 06, 2023 | 35.97 | 36.74 | 34.78 | 36.46 | 921,529 | +0.73(+2.04%) |
Jan 05, 2023 | 38.38 | 38.38 | 35.34 | 35.73 | 1,393,143 | -3.06(-7.89%) |
Jan 04, 2023 | 39.43 | 39.70 | 38.50 | 38.79 | 1,017,093 | -0.08(-0.21%) |