Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 68.33 | 68.88 | 68.33 | 68.57 | 1,553,769 | +0.24(+0.35%) |
Dec 28, 2023 | 68.42 | 68.71 | 68.13 | 68.34 | 1,791,676 | -0.11(-0.16%) |
Dec 27, 2023 | 67.95 | 68.57 | 67.90 | 68.44 | 1,520,342 | +0.17(+0.25%) |
Dec 26, 2023 | 67.67 | 68.37 | 67.64 | 68.28 | 2,166,276 | +0.58(+0.86%) |
Dec 22, 2023 | 67.96 | 68.19 | 67.43 | 67.69 | 3,461,458 | -0.02(-0.03%) |
Dec 21, 2023 | 67.65 | 67.79 | 67.13 | 67.71 | 3,969,530 | +1.20(+1.80%) |
Dec 20, 2023 | 67.38 | 67.72 | 66.49 | 66.51 | 3,134,789 | -1.18(-1.74%) |
Dec 19, 2023 | 67.09 | 67.73 | 66.75 | 67.69 | 3,815,210 | +1.49(+2.25%) |
Dec 18, 2023 | 66.42 | 66.56 | 65.35 | 66.20 | 3,078,990 | -0.13(-0.19%) |
Dec 15, 2023 | 66.93 | 67.12 | 66.23 | 66.33 | 4,396,745 | -0.34(-0.51%) |
Dec 14, 2023 | 66.67 | 67.69 | 66.50 | 66.67 | 3,526,203 | +2.98(+4.69%) |
Dec 13, 2023 | 62.57 | 63.76 | 62.31 | 63.69 | 5,088,725 | +1.43(+2.30%) |
Dec 12, 2023 | 62.04 | 62.43 | 61.71 | 62.25 | 5,724,767 | +0.28(+0.44%) |
Dec 11, 2023 | 61.89 | 62.42 | 61.78 | 61.98 | 5,099,805 | +0.37(+0.60%) |
Dec 08, 2023 | 60.44 | 61.80 | 60.44 | 61.61 | 3,044,506 | +0.91(+1.50%) |
Dec 07, 2023 | 59.81 | 60.70 | 59.57 | 60.70 | 2,673,034 | +0.99(+1.65%) |
Dec 06, 2023 | 60.48 | 60.85 | 59.65 | 59.71 | 2,633,851 | -0.13(-0.22%) |
Dec 05, 2023 | 60.02 | 60.51 | 59.67 | 59.84 | 4,747,658 | +0.12(+0.21%) |
Dec 04, 2023 | 60.57 | 60.94 | 59.72 | 59.72 | 3,552,239 | -1.45(-2.37%) |
Dec 01, 2023 | 59.65 | 61.49 | 59.63 | 61.17 | 4,814,269 | +1.65(+2.77%) |
Nov 30, 2023 | 59.38 | 60.28 | 59.24 | 59.52 | 4,580,158 | +0.22(+0.37%) |
Nov 29, 2023 | 58.66 | 59.67 | 58.66 | 59.30 | 2,861,722 | +0.81(+1.38%) |
Nov 28, 2023 | 58.88 | 59.04 | 58.34 | 58.50 | 4,438,895 | -0.28(-0.48%) |
Nov 27, 2023 | 58.52 | 59.14 | 58.47 | 58.78 | 5,147,243 | +0.20(+0.34%) |
Nov 24, 2023 | 58.35 | 58.91 | 58.29 | 58.58 | 2,464,455 | +0.50(+0.87%) |
Nov 22, 2023 | 57.77 | 58.51 | 57.70 | 58.08 | 5,106,224 | +0.09(+0.16%) |
Nov 21, 2023 | 57.09 | 58.20 | 56.89 | 57.99 | 7,453,748 | +2.27(+4.07%) |
Nov 20, 2023 | 56.68 | 56.71 | 55.56 | 55.72 | 4,855,282 | -1.39(-2.44%) |
Nov 17, 2023 | 56.25 | 57.36 | 56.25 | 57.11 | 2,898,851 | +0.97(+1.72%) |
Nov 16, 2023 | 56.72 | 57.04 | 55.92 | 56.14 | 3,823,399 | +0.08(+0.14%) |
Nov 15, 2023 | 57.54 | 57.56 | 55.94 | 56.07 | 4,658,844 | -0.97(-1.70%) |
Nov 14, 2023 | 57.69 | 58.31 | 56.97 | 57.04 | 5,415,894 | +0.40(+0.70%) |
Nov 13, 2023 | 56.33 | 57.19 | 56.27 | 56.64 | 2,927,417 | -0.14(-0.25%) |
Nov 10, 2023 | 55.81 | 56.79 | 55.53 | 56.78 | 2,658,582 | +1.39(+2.52%) |
Nov 09, 2023 | 56.27 | 56.78 | 55.13 | 55.39 | 3,366,746 | -0.50(-0.90%) |
Nov 08, 2023 | 55.02 | 56.29 | 55.02 | 55.89 | 3,534,934 | +0.76(+1.38%) |
Nov 07, 2023 | 54.93 | 55.29 | 54.49 | 55.13 | 2,798,551 | +0.41(+0.75%) |
Nov 06, 2023 | 54.09 | 55.22 | 53.95 | 54.72 | 2,257,892 | +0.77(+1.42%) |
Nov 03, 2023 | 54.49 | 54.75 | 53.93 | 53.95 | 2,301,483 | +0.11(+0.21%) |
Nov 02, 2023 | 54.48 | 54.69 | 53.49 | 53.84 | 4,491,817 | +0.03(+0.05%) |
Nov 01, 2023 | 51.31 | 53.85 | 51.24 | 53.81 | 6,131,001 | +3.00(+5.90%) |
Oct 31, 2023 | 50.91 | 51.21 | 50.67 | 50.81 | 2,389,146 | +0.08(+0.15%) |
Oct 30, 2023 | 50.43 | 51.08 | 50.32 | 50.74 | 1,990,687 | +1.08(+2.18%) |
Oct 27, 2023 | 49.63 | 50.12 | 48.94 | 49.66 | 3,714,692 | +0.06(+0.11%) |
Oct 26, 2023 | 50.74 | 51.40 | 49.48 | 49.60 | 6,321,141 | -1.15(-2.26%) |
Oct 25, 2023 | 51.12 | 51.54 | 50.73 | 50.75 | 2,319,490 | -0.89(-1.73%) |
Oct 24, 2023 | 51.91 | 52.27 | 51.55 | 51.64 | 2,130,749 | -0.35(-0.67%) |
Oct 23, 2023 | 51.38 | 52.45 | 51.38 | 51.99 | 4,700,597 | -0.17(-0.33%) |
Oct 20, 2023 | 51.82 | 52.70 | 51.49 | 52.16 | 2,471,706 | +0.40(+0.77%) |
Oct 19, 2023 | 52.35 | 52.72 | 51.03 | 51.76 | 5,439,978 | -0.25(-0.48%) |
Oct 18, 2023 | 53.40 | 53.46 | 51.68 | 52.01 | 3,522,238 | -2.31(-4.26%) |
Oct 17, 2023 | 53.99 | 55.00 | 53.86 | 54.33 | 3,291,714 | -0.56(-1.02%) |
Oct 16, 2023 | 54.22 | 55.04 | 54.19 | 54.89 | 3,249,245 | +0.99(+1.84%) |
Oct 13, 2023 | 54.62 | 54.82 | 53.86 | 53.89 | 4,454,856 | -0.55(-1.02%) |
Oct 12, 2023 | 55.63 | 55.67 | 53.99 | 54.45 | 3,682,154 | -1.03(-1.86%) |
Oct 11, 2023 | 54.46 | 55.49 | 53.93 | 55.48 | 4,142,496 | +1.61(+2.99%) |
Oct 10, 2023 | 53.92 | 54.91 | 53.79 | 53.87 | 4,917,315 | +0.63(+1.18%) |
Oct 09, 2023 | 52.59 | 53.54 | 52.42 | 53.24 | 2,760,424 | +0.23(+0.44%) |
Oct 06, 2023 | 52.07 | 53.77 | 52.00 | 53.00 | 3,381,320 | +1.15(+2.22%) |
Oct 05, 2023 | 51.07 | 52.00 | 51.07 | 51.85 | 8,641,403 | +0.81(+1.58%) |
Oct 04, 2023 | 50.40 | 51.32 | 49.82 | 51.05 | 4,186,558 | +1.01(+2.02%) |
Oct 03, 2023 | 50.28 | 50.83 | 49.70 | 50.04 | 4,460,133 | -0.60(-1.18%) |
Oct 02, 2023 | 51.27 | 51.45 | 50.32 | 50.63 | 4,073,803 | -0.64(-1.24%) |
Sep 29, 2023 | 52.90 | 52.98 | 50.70 | 51.27 | 10,312,021 | -1.36(-2.58%) |
Sep 28, 2023 | 52.54 | 53.44 | 52.26 | 52.63 | 11,740,994 | -0.21(-0.39%) |
Sep 27, 2023 | 52.09 | 52.89 | 51.08 | 52.84 | 14,868,835 | +0.55(+1.06%) |
Sep 26, 2023 | 52.83 | 53.08 | 52.12 | 52.28 | 12,848,202 | -0.51(-0.96%) |
Sep 25, 2023 | 51.62 | 53.23 | 52.27 | 52.79 | 8,608,803 | +1.66(+3.24%) |
Sep 22, 2023 | 49.81 | 51.36 | 49.65 | 51.13 | 17,755,842 | +1.04(+2.08%) |
Sep 21, 2023 | 51.20 | 51.44 | 49.82 | 50.09 | 10,095,333 | -1.42(-2.76%) |
Sep 20, 2023 | 50.62 | 52.02 | 48.95 | 51.52 | 14,586,355 | +1.26(+2.50%) |
Sep 19, 2023 | 49.74 | 50.27 | 49.28 | 50.26 | 12,528,010 | +0.13(+0.26%) |
Sep 18, 2023 | 50.10 | 50.37 | 49.71 | 50.13 | 12,948,997 | -1.18(-2.30%) |
Sep 15, 2023 | 51.59 | 52.46 | 50.71 | 51.31 | 14,951,781 | -0.88(-1.69%) |
Sep 14, 2023 | 50.52 | 52.42 | 50.07 | 52.19 | 9,768,869 | +1.63(+3.22%) |
Sep 13, 2023 | 50.09 | 50.64 | 49.78 | 50.56 | 4,976,116 | +0.43(+0.86%) |
Sep 12, 2023 | 50.47 | 50.68 | 50.07 | 50.13 | 6,067,020 | -0.97(-1.91%) |
Sep 11, 2023 | 51.44 | 51.71 | 51.08 | 51.10 | 3,863,225 | -0.20(-0.38%) |
Sep 08, 2023 | 51.23 | 51.47 | 51.02 | 51.30 | 5,179,060 | -0.24(-0.47%) |
Sep 07, 2023 | 50.77 | 51.71 | 50.74 | 51.54 | 6,044,627 | -0.08(-0.16%) |
Sep 06, 2023 | 51.47 | 51.69 | 51.01 | 51.63 | 3,404,229 | -0.30(-0.58%) |
Sep 05, 2023 | 53.07 | 53.12 | 51.84 | 51.93 | 2,415,400 | -1.63(-3.04%) |
Sep 01, 2023 | 54.23 | 54.37 | 53.54 | 53.56 | 2,187,278 | -0.37(-0.69%) |
Aug 31, 2023 | 54.14 | 54.20 | 53.60 | 53.93 | 2,484,495 | +0.21(+0.38%) |
Aug 30, 2023 | 54.11 | 54.24 | 53.63 | 53.73 | 2,151,898 | -0.42(-0.78%) |
Aug 29, 2023 | 53.79 | 54.27 | 53.61 | 54.15 | 2,300,954 | +0.30(+0.56%) |
Aug 28, 2023 | 53.91 | 54.19 | 53.47 | 53.85 | 2,627,282 | +0.17(+0.31%) |
Aug 25, 2023 | 53.39 | 54.05 | 53.05 | 53.68 | 3,598,607 | +0.42(+0.79%) |
Aug 24, 2023 | 52.33 | 53.61 | 52.21 | 53.26 | 6,160,412 | -0.96(-1.78%) |
Aug 23, 2023 | 53.25 | 54.33 | 53.19 | 54.22 | 2,918,301 | +0.63(+1.17%) |
Aug 22, 2023 | 53.86 | 54.23 | 53.27 | 53.60 | 2,092,357 | +0.61(+1.15%) |
Aug 21, 2023 | 52.81 | 53.15 | 52.47 | 52.99 | 1,224,544 | +0.11(+0.21%) |
Aug 18, 2023 | 52.44 | 53.03 | 52.40 | 52.87 | 1,060,587 | +0.11(+0.21%) |
Aug 17, 2023 | 54.01 | 54.12 | 52.76 | 52.76 | 1,173,762 | -1.08(-2.00%) |
Aug 16, 2023 | 54.26 | 54.67 | 53.84 | 53.84 | 1,653,905 | -0.07(-0.14%) |
Aug 15, 2023 | 54.24 | 54.33 | 53.83 | 53.91 | 1,521,109 | -0.60(-1.10%) |
Aug 14, 2023 | 54.22 | 54.56 | 53.89 | 54.51 | 1,619,708 | +0.08(+0.15%) |
Aug 11, 2023 | 54.24 | 54.66 | 54.07 | 54.43 | 1,537,308 | -0.28(-0.51%) |
Aug 10, 2023 | 55.04 | 55.60 | 54.65 | 54.71 | 1,357,671 | -0.31(-0.56%) |
Aug 09, 2023 | 55.65 | 55.69 | 55.01 | 55.02 | 1,620,763 | -0.98(-1.76%) |
Aug 08, 2023 | 55.18 | 56.02 | 54.97 | 56.00 | 1,647,507 | -0.24(-0.43%) |
Aug 07, 2023 | 56.02 | 56.38 | 55.84 | 56.25 | 1,277,041 | +0.69(+1.25%) |
Aug 04, 2023 | 55.58 | 56.23 | 55.40 | 55.55 | 1,216,316 | +0.18(+0.32%) |
Aug 03, 2023 | 54.74 | 55.53 | 54.49 | 55.38 | 1,172,051 | +0.39(+0.72%) |
Aug 02, 2023 | 55.25 | 55.53 | 54.82 | 54.98 | 1,541,729 | -1.05(-1.87%) |
Aug 01, 2023 | 55.82 | 56.21 | 55.66 | 56.03 | 1,857,602 | -0.46(-0.81%) |
Jul 31, 2023 | 56.22 | 56.51 | 56.12 | 56.49 | 1,328,762 | +0.21(+0.37%) |
Jul 28, 2023 | 55.97 | 56.41 | 55.77 | 56.28 | 1,228,065 | +0.67(+1.20%) |
Jul 27, 2023 | 56.79 | 56.88 | 55.62 | 55.62 | 1,766,035 | -0.04(-0.07%) |
Jul 26, 2023 | 55.00 | 55.81 | 55.00 | 55.66 | 1,694,818 | -0.08(-0.15%) |
Jul 25, 2023 | 54.93 | 55.79 | 54.89 | 55.74 | 1,651,200 | +0.45(+0.81%) |
Jul 24, 2023 | 55.13 | 55.38 | 55.12 | 55.29 | 775,606 | +0.10(+0.19%) |
Jul 21, 2023 | 55.30 | 55.46 | 55.10 | 55.19 | 1,008,050 | +0.20(+0.36%) |
Jul 20, 2023 | 55.06 | 55.24 | 54.72 | 54.99 | 1,253,592 | +0.50(+0.91%) |
Jul 19, 2023 | 54.67 | 54.70 | 54.30 | 54.49 | 1,598,353 | +0.12(+0.22%) |
Jul 18, 2023 | 53.72 | 54.42 | 53.66 | 54.37 | 1,193,093 | +0.47(+0.87%) |
Jul 17, 2023 | 53.43 | 53.96 | 53.42 | 53.90 | 1,639,558 | +0.17(+0.31%) |
Jul 14, 2023 | 54.05 | 54.20 | 53.51 | 53.74 | 1,609,487 | +0.17(+0.31%) |
Jul 13, 2023 | 53.40 | 53.64 | 53.29 | 53.57 | 1,331,267 | +0.68(+1.29%) |
Jul 12, 2023 | 52.69 | 53.09 | 52.41 | 52.88 | 1,890,101 | +0.98(+1.90%) |
Jul 11, 2023 | 51.68 | 51.90 | 51.45 | 51.90 | 1,542,490 | +1.31(+2.59%) |
Jul 10, 2023 | 50.63 | 51.05 | 50.46 | 50.59 | 998,911 | +0.42(+0.84%) |
Jul 07, 2023 | 50.25 | 50.61 | 50.10 | 50.17 | 1,183,174 | +0.18(+0.36%) |
Jul 06, 2023 | 50.36 | 50.63 | 49.75 | 49.99 | 2,005,727 | -1.32(-2.57%) |
Jul 05, 2023 | 51.23 | 51.80 | 51.10 | 51.31 | 3,280,285 | -1.04(-1.99%) |
Jul 03, 2023 | 52.23 | 52.37 | 52.13 | 52.35 | 1,211,746 | +0.14(+0.27%) |
Jun 30, 2023 | 52.12 | 52.38 | 51.94 | 52.21 | 1,945,540 | +0.75(+1.46%) |
Jun 29, 2023 | 51.23 | 51.52 | 51.08 | 51.46 | 2,304,704 | -0.12(-0.24%) |
Jun 28, 2023 | 51.55 | 51.81 | 51.22 | 51.58 | 2,337,727 | +0.46(+0.90%) |
Jun 27, 2023 | 49.74 | 51.21 | 49.74 | 51.12 | 3,199,561 | +1.43(+2.88%) |
Jun 26, 2023 | 49.65 | 50.05 | 49.55 | 49.69 | 2,894,522 | -0.37(-0.75%) |
Jun 23, 2023 | 49.56 | 50.20 | 49.46 | 50.06 | 1,722,345 | -0.02(-0.04%) |
Jun 22, 2023 | 50.06 | 50.26 | 49.74 | 50.08 | 1,051,494 | -0.31(-0.61%) |
Jun 21, 2023 | 49.67 | 50.51 | 49.62 | 50.39 | 1,849,836 | +0.88(+1.78%) |
Jun 20, 2023 | 49.27 | 49.59 | 48.95 | 49.51 | 1,428,800 | -0.27(-0.55%) |
Jun 16, 2023 | 50.43 | 51.02 | 49.71 | 49.78 | 1,863,882 | +0.38(+0.78%) |
Jun 15, 2023 | 48.02 | 49.41 | 49.40 | 2,599,161 | +3.23(+7.00%) | |
May 08, 2023 | 46.49 | 46.61 | 46.11 | 46.17 | 489,252 | -0.21(-0.44%) |
May 05, 2023 | 45.88 | 46.60 | 45.86 | 46.37 | 922,716 | +0.97(+2.15%) |
May 04, 2023 | 45.44 | 45.79 | 45.36 | 45.40 | 518,458 | +0.74(+1.66%) |
May 03, 2023 | 45.08 | 45.32 | 44.65 | 44.66 | 1,126,344 | -0.29(-0.65%) |
May 02, 2023 | 44.77 | 45.04 | 44.39 | 44.95 | 934,021 | -0.29(-0.64%) |
May 01, 2023 | 45.27 | 45.77 | 45.17 | 45.24 | 393,518 | -0.20(-0.43%) |
Apr 28, 2023 | 44.82 | 45.57 | 44.80 | 45.44 | 864,139 | -0.09(-0.21%) |
Apr 27, 2023 | 44.99 | 45.61 | 44.77 | 45.53 | 739,374 | +0.31(+0.68%) |
Apr 26, 2023 | 45.36 | 45.49 | 45.06 | 45.22 | 428,892 | -1.20(-2.58%) |
Apr 25, 2023 | 46.65 | 46.87 | 46.34 | 46.42 | 536,664 | -0.25(-0.54%) |
Apr 24, 2023 | 46.86 | 47.03 | 46.50 | 46.67 | 512,758 | +0.37(+0.79%) |
Apr 21, 2023 | 46.50 | 46.59 | 46.16 | 46.31 | 465,334 | -0.42(-0.90%) |
Apr 20, 2023 | 46.09 | 46.86 | 46.09 | 46.73 | 304,415 | -0.10(-0.22%) |
Apr 19, 2023 | 46.57 | 46.88 | 46.57 | 46.83 | 323,917 | +0.03(+0.06%) |
Apr 18, 2023 | 46.65 | 46.83 | 46.51 | 46.80 | 473,675 | +0.33(+0.71%) |
Apr 17, 2023 | 46.11 | 46.48 | 46.11 | 46.48 | 297,786 | +0.35(+0.75%) |
Apr 14, 2023 | 46.19 | 46.47 | 45.97 | 46.13 | 403,299 | -0.05(-0.10%) |
Apr 13, 2023 | 45.64 | 46.35 | 45.43 | 46.18 | 500,108 | +0.68(+1.50%) |
Apr 12, 2023 | 45.21 | 45.90 | 45.14 | 45.49 | 624,012 | +0.77(+1.72%) |
Apr 11, 2023 | 44.37 | 44.97 | 44.37 | 44.72 | 949,829 | -0.29(-0.65%) |
Apr 10, 2023 | 44.35 | 45.01 | 44.35 | 45.01 | 339,102 | +0.26(+0.59%) |
Apr 06, 2023 | 43.92 | 44.75 | 43.88 | 44.75 | 657,148 | +0.63(+1.42%) |
Apr 05, 2023 | 45.30 | 45.34 | 43.96 | 44.12 | 1,259,058 | -2.94(-6.25%) |
Apr 04, 2023 | 47.67 | 47.80 | 46.90 | 47.07 | 644,848 | -0.63(-1.32%) |
Apr 03, 2023 | 47.16 | 47.71 | 47.06 | 47.69 | 610,721 | +0.04(+0.08%) |
Mar 31, 2023 | 47.62 | 47.79 | 47.35 | 47.66 | 494,502 | +0.74(+1.58%) |
Mar 30, 2023 | 47.11 | 47.32 | 46.78 | 46.92 | 1,074,373 | +0.46(+0.99%) |
Mar 29, 2023 | 46.23 | 46.49 | 45.94 | 46.46 | 547,225 | +0.37(+0.81%) |
Mar 28, 2023 | 45.29 | 46.09 | 45.16 | 46.08 | 817,764 | +0.82(+1.80%) |
Mar 27, 2023 | 45.43 | 45.59 | 45.12 | 45.27 | 498,074 | +0.21(+0.46%) |
Mar 24, 2023 | 45.08 | 45.16 | 44.26 | 45.06 | 1,939,871 | -1.22(-2.63%) |
Mar 23, 2023 | 46.89 | 47.22 | 45.86 | 46.28 | 874,336 | -0.81(-1.71%) |
Mar 22, 2023 | 47.35 | 48.03 | 47.07 | 47.08 | 475,777 | -0.18(-0.38%) |
Mar 21, 2023 | 47.22 | 47.41 | 47.08 | 47.26 | 959,477 | +1.06(+2.29%) |
Mar 20, 2023 | 46.12 | 46.53 | 46.09 | 46.20 | 1,108,630 | +1.12(+2.49%) |
Mar 17, 2023 | 44.71 | 45.22 | 44.49 | 45.08 | 1,028,942 | -0.70(-1.53%) |
Mar 16, 2023 | 44.53 | 45.84 | 44.38 | 45.78 | 805,036 | +1.61(+3.65%) |
Mar 15, 2023 | 44.01 | 44.38 | 43.49 | 44.17 | 720,149 | -1.91(-4.14%) |
Mar 14, 2023 | 45.98 | 46.32 | 45.52 | 46.08 | 752,166 | +1.25(+2.78%) |
Mar 13, 2023 | 44.94 | 45.44 | 44.67 | 44.83 | 911,493 | -1.16(-2.53%) |
Mar 10, 2023 | 47.09 | 47.09 | 45.76 | 45.99 | 521,713 | -0.63(-1.36%) |
Mar 09, 2023 | 47.02 | 47.34 | 46.60 | 46.63 | 425,711 | -0.85(-1.80%) |
Mar 08, 2023 | 47.17 | 47.52 | 47.12 | 47.48 | 457,567 | +0.36(+0.76%) |
Mar 07, 2023 | 47.82 | 47.86 | 47.07 | 47.12 | 712,556 | -0.26(-0.54%) |
Mar 06, 2023 | 47.45 | 47.75 | 47.34 | 47.38 | 766,780 | +0.02(+0.04%) |
Mar 03, 2023 | 46.91 | 47.45 | 46.43 | 47.36 | 988,364 | -0.15(-0.31%) |
Mar 02, 2023 | 46.63 | 47.70 | 46.40 | 47.51 | 1,535,561 | +4.00(+9.19%) |
Mar 01, 2023 | 43.91 | 44.01 | 43.36 | 43.51 | 646,587 | +0.14(+0.32%) |
Feb 28, 2023 | 43.66 | 43.84 | 43.37 | 43.37 | 525,200 | +0.23(+0.53%) |
Feb 27, 2023 | 43.15 | 43.44 | 43.00 | 43.14 | 820,926 | +0.69(+1.62%) |
Feb 24, 2023 | 42.32 | 42.55 | 42.23 | 42.46 | 1,653,747 | -0.57(-1.32%) |
Feb 23, 2023 | 42.89 | 43.08 | 42.41 | 43.02 | 1,620,881 | +0.54(+1.27%) |
Feb 22, 2023 | 42.76 | 42.88 | 42.28 | 42.48 | 2,951,866 | -0.47(-1.09%) |
Feb 21, 2023 | 43.60 | 43.68 | 42.81 | 42.95 | 1,000,963 | -0.36(-0.83%) |
Feb 17, 2023 | 43.10 | 43.42 | 42.94 | 43.31 | 1,115,990 | -0.09(-0.21%) |
Feb 16, 2023 | 43.21 | 43.77 | 43.02 | 43.40 | 473,829 | -0.77(-1.74%) |
Feb 15, 2023 | 43.34 | 44.29 | 43.31 | 44.17 | 2,090,100 | +0.88(+2.03%) |
Feb 14, 2023 | 43.10 | 43.60 | 42.99 | 43.29 | 728,336 | -0.02(-0.04%) |
Feb 13, 2023 | 42.67 | 43.32 | 42.66 | 43.31 | 459,827 | +0.89(+2.10%) |
Feb 10, 2023 | 42.11 | 42.45 | 41.98 | 42.42 | 776,641 | -0.51(-1.20%) |
Feb 09, 2023 | 43.35 | 43.45 | 42.83 | 42.93 | 729,781 | -0.10(-0.23%) |
Feb 08, 2023 | 43.13 | 43.26 | 42.63 | 43.03 | 561,733 | -0.31(-0.72%) |
Feb 07, 2023 | 42.69 | 43.42 | 42.62 | 43.35 | 472,928 | +0.67(+1.57%) |
Feb 06, 2023 | 43.02 | 43.08 | 42.53 | 42.68 | 279,033 | -0.78(-1.79%) |
Feb 03, 2023 | 43.20 | 43.72 | 43.20 | 43.46 | 556,796 | -1.13(-2.53%) |
Feb 02, 2023 | 44.32 | 44.78 | 43.99 | 44.58 | 597,737 | +0.53(+1.21%) |
Feb 01, 2023 | 43.42 | 44.30 | 43.17 | 44.05 | 1,057,152 | +0.89(+2.06%) |
Jan 31, 2023 | 42.43 | 43.19 | 42.13 | 43.16 | 1,895,202 | +0.76(+1.79%) |
Jan 30, 2023 | 42.39 | 42.74 | 42.38 | 42.40 | 961,541 | -0.20(-0.47%) |
Jan 27, 2023 | 41.98 | 42.75 | 41.98 | 42.60 | 663,248 | +0.18(+0.43%) |
Jan 26, 2023 | 42.19 | 42.43 | 41.81 | 42.42 | 423,561 | +0.51(+1.23%) |
Jan 25, 2023 | 41.57 | 42.05 | 41.47 | 41.91 | 319,526 | +0.56(+1.35%) |
Jan 24, 2023 | 41.31 | 41.44 | 41.09 | 41.35 | 284,206 | -0.16(-0.40%) |
Jan 23, 2023 | 41.04 | 41.66 | 40.98 | 41.51 | 326,814 | +0.25(+0.60%) |
Jan 20, 2023 | 40.82 | 41.27 | 40.71 | 41.26 | 301,357 | +0.52(+1.28%) |
Jan 19, 2023 | 40.87 | 41.04 | 40.65 | 40.74 | 599,721 | -0.26(-0.63%) |
Jan 18, 2023 | 41.60 | 41.73 | 40.98 | 41.00 | 420,992 | -0.56(-1.35%) |
Jan 17, 2023 | 41.48 | 41.71 | 41.26 | 41.56 | 371,613 | -0.28(-0.68%) |
Jan 13, 2023 | 41.00 | 41.87 | 41.00 | 41.84 | 677,635 | +0.87(+2.13%) |
Jan 12, 2023 | 41.16 | 41.26 | 40.71 | 40.97 | 847,740 | +0.16(+0.38%) |
Jan 11, 2023 | 40.34 | 40.81 | 40.31 | 40.81 | 373,424 | +0.84(+2.11%) |
Jan 10, 2023 | 39.84 | 39.98 | 39.67 | 39.97 | 540,704 | -0.08(-0.21%) |
Jan 09, 2023 | 40.66 | 40.83 | 39.96 | 40.05 | 614,722 | +0.06(+0.16%) |
Jan 06, 2023 | 38.75 | 40.03 | 38.61 | 39.99 | 503,322 | +1.31(+3.39%) |
Jan 05, 2023 | 38.88 | 39.00 | 38.60 | 38.68 | 469,339 | -0.74(-1.88%) |
Jan 04, 2023 | 38.99 | 39.44 | 38.89 | 39.42 | 1,289,908 | +1.81(+4.80%) |