Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 68.66 | 69.26 | 67.74 | 68.25 | 1,206,433 | -0.35(-0.51%) |
Dec 28, 2023 | 68.50 | 69.16 | 67.55 | 68.60 | 1,098,234 | +0.11(+0.16%) |
Dec 27, 2023 | 70.41 | 70.41 | 68.07 | 68.49 | 1,548,372 | -1.40(-2.00%) |
Dec 26, 2023 | 70.21 | 71.29 | 69.58 | 69.89 | 840,833 | +0.24(+0.34%) |
Dec 22, 2023 | 69.83 | 70.88 | 69.30 | 69.65 | 1,004,175 | +0.30(+0.43%) |
Dec 21, 2023 | 67.43 | 70.27 | 67.22 | 69.35 | 1,872,382 | +4.43(+6.82%) |
Dec 20, 2023 | 66.58 | 68.31 | 64.85 | 64.92 | 1,594,432 | -2.30(-3.42%) |
Dec 19, 2023 | 69.02 | 69.78 | 66.75 | 67.22 | 1,579,457 | -1.40(-2.04%) |
Dec 18, 2023 | 69.48 | 69.90 | 68.31 | 68.62 | 1,169,880 | -0.85(-1.22%) |
Dec 15, 2023 | 70.74 | 70.74 | 68.43 | 69.47 | 21,388,996 | -0.52(-0.74%) |
Dec 14, 2023 | 69.71 | 71.90 | 68.92 | 69.99 | 1,813,370 | +1.29(+1.88%) |
Dec 13, 2023 | 67.47 | 68.78 | 65.87 | 68.70 | 1,489,070 | +1.32(+1.96%) |
Dec 12, 2023 | 67.90 | 68.67 | 67.18 | 67.38 | 1,066,925 | -0.88(-1.29%) |
Dec 11, 2023 | 65.99 | 68.44 | 65.32 | 68.26 | 1,354,109 | +2.74(+4.18%) |
Dec 08, 2023 | 64.03 | 66.37 | 64.03 | 65.52 | 991,265 | +0.85(+1.31%) |
Dec 07, 2023 | 64.64 | 64.94 | 63.28 | 64.67 | 1,294,134 | +0.57(+0.89%) |
Dec 06, 2023 | 65.56 | 66.71 | 64.02 | 64.10 | 1,342,506 | -0.46(-0.71%) |
Dec 05, 2023 | 64.50 | 65.17 | 63.55 | 64.56 | 1,135,755 | -0.29(-0.45%) |
Dec 04, 2023 | 67.13 | 67.22 | 63.39 | 64.85 | 3,220,792 | -4.08(-5.92%) |
Dec 01, 2023 | 67.46 | 69.36 | 67.04 | 68.93 | 942,099 | +1.26(+1.86%) |
Nov 30, 2023 | 69.59 | 69.62 | 66.21 | 67.67 | 1,553,017 | -1.38(-2.00%) |
Nov 29, 2023 | 68.94 | 70.72 | 68.35 | 69.05 | 1,349,627 | +1.34(+1.98%) |
Nov 28, 2023 | 67.25 | 68.55 | 66.15 | 67.71 | 1,221,294 | -0.09(-0.13%) |
Nov 27, 2023 | 67.16 | 68.83 | 66.62 | 67.80 | 1,001,308 | +0.32(+0.47%) |
Nov 24, 2023 | 67.51 | 68.13 | 67.30 | 67.48 | 260,092 | -0.03(-0.04%) |
Nov 22, 2023 | 67.82 | 69.24 | 67.33 | 67.51 | 658,855 | +0.58(+0.87%) |
Nov 21, 2023 | 69.00 | 69.08 | 65.94 | 66.93 | 1,412,192 | -2.69(-3.86%) |
Nov 20, 2023 | 65.86 | 69.78 | 65.86 | 69.62 | 1,528,376 | +3.40(+5.13%) |
Nov 17, 2023 | 65.63 | 66.79 | 65.36 | 66.22 | 834,905 | +0.84(+1.28%) |
Nov 16, 2023 | 66.00 | 66.65 | 65.07 | 65.38 | 1,099,286 | -1.14(-1.71%) |
Nov 15, 2023 | 67.61 | 67.91 | 66.04 | 66.52 | 1,104,448 | -0.73(-1.09%) |
Nov 14, 2023 | 64.90 | 67.33 | 64.40 | 67.25 | 1,409,601 | +4.64(+7.41%) |
Nov 13, 2023 | 62.27 | 62.94 | 61.05 | 62.61 | 908,106 | -0.08(-0.13%) |
Nov 10, 2023 | 60.00 | 63.14 | 59.60 | 62.69 | 1,283,990 | +3.37(+5.68%) |
Nov 09, 2023 | 60.53 | 61.44 | 59.05 | 59.32 | 1,623,083 | -1.25(-2.06%) |
Nov 08, 2023 | 58.17 | 61.01 | 57.67 | 60.57 | 1,492,327 | +2.47(+4.25%) |
Nov 07, 2023 | 57.56 | 58.78 | 57.45 | 58.10 | 854,377 | +0.24(+0.41%) |
Nov 06, 2023 | 58.10 | 58.46 | 57.00 | 57.86 | 875,807 | -0.21(-0.36%) |
Nov 03, 2023 | 54.99 | 58.50 | 54.87 | 58.07 | 2,017,056 | +3.53(+6.47%) |
Nov 02, 2023 | 54.59 | 55.23 | 53.21 | 54.54 | 1,290,686 | +0.35(+0.65%) |
Nov 01, 2023 | 54.39 | 55.11 | 52.62 | 54.19 | 1,452,128 | -0.14(-0.26%) |
Oct 31, 2023 | 50.00 | 55.34 | 49.25 | 54.33 | 2,717,420 | +4.71(+9.49%) |
Oct 30, 2023 | 50.86 | 51.08 | 48.78 | 49.62 | 1,780,394 | -1.99(-3.86%) |
Oct 27, 2023 | 49.17 | 51.67 | 49.09 | 51.61 | 1,655,183 | +3.38(+7.01%) |
Oct 26, 2023 | 52.08 | 52.08 | 48.13 | 48.23 | 2,596,884 | -4.06(-7.76%) |
Oct 25, 2023 | 54.79 | 55.81 | 52.21 | 52.29 | 1,499,144 | -3.34(-6.00%) |
Oct 24, 2023 | 55.48 | 55.93 | 54.55 | 55.63 | 688,822 | +0.73(+1.33%) |
Oct 23, 2023 | 54.58 | 56.00 | 53.82 | 54.90 | 746,427 | +0.13(+0.24%) |
Oct 20, 2023 | 55.50 | 56.04 | 54.53 | 54.77 | 1,012,053 | -0.57(-1.03%) |
Oct 19, 2023 | 58.90 | 59.66 | 54.89 | 55.34 | 1,264,074 | -2.92(-5.01%) |
Oct 18, 2023 | 58.76 | 59.23 | 57.85 | 58.26 | 677,398 | -0.71(-1.20%) |
Oct 17, 2023 | 57.86 | 59.97 | 56.54 | 58.97 | 1,031,470 | +0.08(+0.14%) |
Oct 16, 2023 | 57.57 | 58.97 | 57.41 | 58.89 | 858,112 | +1.66(+2.90%) |
Oct 13, 2023 | 60.25 | 60.40 | 57.13 | 57.23 | 1,122,011 | -3.06(-5.08%) |
Oct 12, 2023 | 60.94 | 61.93 | 59.62 | 60.29 | 1,189,103 | -0.58(-0.95%) |
Oct 11, 2023 | 60.88 | 61.78 | 60.35 | 60.87 | 986,347 | +0.02(+0.03%) |
Oct 10, 2023 | 59.79 | 61.62 | 59.62 | 60.85 | 1,329,180 | +1.53(+2.58%) |
Oct 09, 2023 | 58.58 | 59.67 | 58.15 | 59.32 | 743,912 | -0.04(-0.07%) |
Oct 06, 2023 | 56.63 | 59.61 | 56.12 | 59.36 | 1,234,457 | +2.14(+3.74%) |
Oct 05, 2023 | 56.89 | 57.61 | 56.50 | 57.22 | 1,040,839 | +0.12(+0.21%) |
Oct 04, 2023 | 55.19 | 57.43 | 54.84 | 57.10 | 994,448 | +2.37(+4.33%) |
Oct 03, 2023 | 55.59 | 56.49 | 54.20 | 54.73 | 1,026,848 | -1.47(-2.62%) |
Oct 02, 2023 | 55.95 | 58.05 | 55.39 | 56.20 | 1,211,481 | +0.41(+0.73%) |
Sep 29, 2023 | 56.37 | 56.84 | 55.50 | 55.79 | 1,322,894 | +0.05(+0.09%) |
Sep 28, 2023 | 54.44 | 56.60 | 54.05 | 55.74 | 1,105,339 | +1.28(+2.35%) |
Sep 27, 2023 | 53.24 | 55.08 | 53.12 | 54.46 | 999,164 | +1.87(+3.56%) |
Sep 26, 2023 | 53.15 | 53.48 | 52.11 | 52.59 | 995,337 | -1.27(-2.36%) |
Sep 25, 2023 | 53.53 | 53.92 | 53.42 | 53.86 | 915,794 | +0.20(+0.37%) |
Sep 22, 2023 | 53.78 | 54.21 | 53.29 | 53.66 | 776,479 | +0.65(+1.23%) |
Sep 21, 2023 | 53.71 | 54.78 | 52.96 | 53.01 | 1,292,792 | -1.46(-2.68%) |
Sep 20, 2023 | 56.14 | 56.60 | 54.45 | 54.47 | 1,013,818 | -1.37(-2.45%) |
Sep 19, 2023 | 56.73 | 56.73 | 55.22 | 55.84 | 1,121,414 | -0.98(-1.72%) |
Sep 18, 2023 | 54.95 | 57.15 | 54.85 | 56.82 | 1,760,004 | +1.27(+2.29%) |
Sep 15, 2023 | 59.20 | 59.98 | 54.34 | 55.55 | 7,867,158 | -3.74(-6.31%) |
Sep 14, 2023 | 59.01 | 60.14 | 58.41 | 59.29 | 1,753,468 | +0.60(+1.02%) |
Sep 13, 2023 | 56.89 | 58.92 | 56.69 | 58.69 | 1,733,467 | +1.84(+3.24%) |
Sep 12, 2023 | 56.22 | 57.50 | 56.22 | 56.85 | 1,093,974 | +0.25(+0.44%) |
Sep 11, 2023 | 56.00 | 57.02 | 55.55 | 56.60 | 1,288,485 | +1.35(+2.44%) |
Sep 08, 2023 | 56.02 | 56.53 | 54.83 | 55.25 | 607,715 | -0.77(-1.37%) |
Sep 07, 2023 | 55.73 | 56.14 | 54.15 | 56.02 | 819,637 | -1.01(-1.77%) |
Sep 06, 2023 | 57.05 | 57.86 | 56.54 | 57.03 | 509,388 | -0.17(-0.30%) |
Sep 05, 2023 | 56.60 | 57.68 | 56.31 | 57.20 | 906,946 | -0.06(-0.10%) |
Sep 01, 2023 | 57.07 | 57.66 | 56.45 | 57.26 | 658,491 | +0.79(+1.40%) |
Aug 31, 2023 | 56.05 | 57.37 | 56.05 | 56.47 | 1,173,613 | +0.05(+0.09%) |
Aug 30, 2023 | 55.13 | 57.11 | 54.81 | 56.42 | 987,088 | +1.05(+1.90%) |
Aug 29, 2023 | 53.71 | 55.55 | 53.42 | 55.37 | 824,849 | +1.21(+2.23%) |
Aug 28, 2023 | 53.91 | 54.44 | 53.43 | 54.16 | 494,397 | +0.88(+1.65%) |
Aug 25, 2023 | 52.84 | 53.77 | 52.02 | 53.28 | 672,138 | +0.32(+0.60%) |
Aug 24, 2023 | 56.79 | 56.98 | 52.89 | 52.96 | 1,372,919 | -2.77(-4.97%) |
Aug 23, 2023 | 53.33 | 55.93 | 53.27 | 55.73 | 853,975 | +2.16(+4.03%) |
Aug 22, 2023 | 54.15 | 54.30 | 53.27 | 53.57 | 764,819 | +0.01(+0.02%) |
Aug 21, 2023 | 52.09 | 53.71 | 52.00 | 53.56 | 753,294 | +1.80(+3.48%) |
Aug 18, 2023 | 50.51 | 52.06 | 50.42 | 51.76 | 783,572 | +0.70(+1.37%) |
Aug 17, 2023 | 52.90 | 52.90 | 50.92 | 51.06 | 1,139,752 | -1.79(-3.39%) |
Aug 16, 2023 | 53.50 | 53.99 | 52.72 | 52.85 | 817,669 | -0.87(-1.62%) |
Aug 15, 2023 | 54.61 | 55.32 | 53.54 | 53.72 | 1,321,928 | -0.97(-1.77%) |
Aug 14, 2023 | 52.20 | 55.03 | 52.01 | 54.69 | 1,542,879 | +2.39(+4.57%) |
Aug 11, 2023 | 49.30 | 53.25 | 49.08 | 52.30 | 2,097,164 | +3.02(+6.13%) |
Aug 10, 2023 | 50.86 | 50.86 | 48.82 | 49.28 | 921,478 | -0.89(-1.77%) |
Aug 09, 2023 | 51.20 | 51.22 | 49.57 | 50.17 | 1,499,736 | -1.27(-2.47%) |
Aug 08, 2023 | 52.76 | 53.06 | 51.24 | 51.44 | 940,910 | -2.27(-4.23%) |
Aug 07, 2023 | 54.00 | 54.48 | 53.01 | 53.71 | 1,283,926 | -0.06(-0.11%) |
Aug 04, 2023 | 53.30 | 55.22 | 53.18 | 53.77 | 1,658,982 | +0.15(+0.28%) |
Aug 03, 2023 | 53.41 | 53.82 | 52.28 | 53.62 | 1,621,420 | -0.34(-0.63%) |
Aug 02, 2023 | 53.82 | 54.37 | 52.27 | 53.96 | 2,221,584 | -0.91(-1.66%) |
Aug 01, 2023 | 52.55 | 55.76 | 48.51 | 54.87 | 9,344,060 | -7.74(-12.36%) |
Jul 31, 2023 | 63.00 | 63.49 | 62.04 | 62.61 | 1,800,108 | +0.05(+0.08%) |
Jul 28, 2023 | 61.95 | 62.94 | 61.50 | 62.56 | 1,067,342 | +1.59(+2.61%) |
Jul 27, 2023 | 60.81 | 61.83 | 60.37 | 60.97 | 1,209,442 | +1.72(+2.90%) |
Jul 26, 2023 | 59.84 | 60.23 | 58.42 | 59.25 | 598,576 | -1.31(-2.16%) |
Jul 25, 2023 | 60.07 | 61.36 | 60.07 | 60.56 | 868,022 | +0.77(+1.29%) |
Jul 24, 2023 | 60.32 | 60.50 | 59.48 | 59.79 | 849,500 | -0.74(-1.22%) |
Jul 21, 2023 | 60.28 | 61.38 | 60.00 | 60.53 | 1,552,227 | +1.84(+3.14%) |
Jul 20, 2023 | 59.42 | 59.78 | 57.16 | 58.69 | 1,689,260 | -1.56(-2.59%) |
Jul 19, 2023 | 63.15 | 63.47 | 60.02 | 60.25 | 1,588,083 | -2.75(-4.37%) |
Jul 18, 2023 | 63.66 | 63.66 | 61.78 | 63.00 | 840,358 | -0.73(-1.15%) |
Jul 17, 2023 | 61.67 | 63.79 | 61.32 | 63.73 | 984,894 | +1.91(+3.09%) |
Jul 14, 2023 | 65.32 | 66.22 | 61.49 | 61.82 | 1,796,074 | -3.07(-4.73%) |
Jul 13, 2023 | 61.76 | 65.09 | 61.76 | 64.89 | 2,016,241 | +3.49(+5.68%) |
Jul 12, 2023 | 62.04 | 62.12 | 61.01 | 61.40 | 913,655 | +0.26(+0.43%) |
Jul 11, 2023 | 62.00 | 62.51 | 59.76 | 61.14 | 1,105,049 | -0.42(-0.68%) |
Jul 10, 2023 | 60.25 | 61.95 | 59.82 | 61.56 | 915,058 | +1.26(+2.09%) |
Jul 07, 2023 | 61.07 | 61.73 | 60.23 | 60.30 | 954,428 | -0.30(-0.50%) |
Jul 06, 2023 | 61.81 | 62.22 | 60.36 | 60.60 | 929,312 | -2.00(-3.19%) |
Jul 05, 2023 | 63.82 | 64.50 | 62.58 | 62.60 | 1,164,029 | -1.32(-2.07%) |
Jul 03, 2023 | 64.70 | 65.24 | 63.25 | 63.92 | 752,983 | -0.25(-0.39%) |
Jun 30, 2023 | 64.10 | 65.24 | 63.52 | 64.17 | 1,888,127 | +1.07(+1.70%) |
Jun 29, 2023 | 61.29 | 64.49 | 61.29 | 63.10 | 2,959,024 | +3.27(+5.47%) |
Jun 28, 2023 | 59.03 | 60.59 | 58.59 | 59.83 | 1,554,561 | +0.13(+0.22%) |
Jun 27, 2023 | 57.75 | 60.00 | 57.07 | 59.70 | 1,495,502 | +2.06(+3.57%) |
Jun 26, 2023 | 59.36 | 60.01 | 57.40 | 57.64 | 1,301,124 | -1.63(-2.75%) |
Jun 23, 2023 | 59.72 | 59.91 | 58.90 | 59.27 | 2,296,949 | -1.73(-2.84%) |
Jun 22, 2023 | 58.91 | 61.08 | 58.20 | 61.00 | 1,852,508 | +1.94(+3.28%) |
Jun 21, 2023 | 59.63 | 60.41 | 59.00 | 59.06 | 1,541,737 | -0.78(-1.30%) |
Jun 20, 2023 | 60.00 | 60.84 | 59.57 | 59.84 | 1,051,575 | -0.54(-0.89%) |
Jun 16, 2023 | 61.34 | 61.43 | 59.77 | 60.38 | 2,666,312 | -0.21(-0.35%) |
Jun 15, 2023 | 60.69 | 60.59 | 1,850,832 | +12.10(+24.95%) | ||
May 08, 2023 | 48.36 | 48.91 | 47.45 | 48.49 | 580,706 | +0.16(+0.33%) |
May 05, 2023 | 46.96 | 48.54 | 46.96 | 48.33 | 889,081 | +1.60(+3.42%) |
May 04, 2023 | 47.01 | 47.34 | 45.77 | 46.73 | 984,476 | -0.42(-0.89%) |
May 03, 2023 | 48.06 | 48.45 | 46.36 | 47.15 | 1,418,452 | -1.36(-2.80%) |
May 02, 2023 | 44.78 | 49.77 | 44.51 | 48.51 | 3,361,928 | +3.23(+7.13%) |
May 01, 2023 | 44.72 | 45.50 | 44.45 | 45.28 | 1,314,855 | +0.94(+2.12%) |
Apr 28, 2023 | 44.51 | 44.84 | 43.99 | 44.34 | 1,432,706 | -0.55(-1.23%) |
Apr 27, 2023 | 45.90 | 45.90 | 43.58 | 44.89 | 1,260,318 | -1.06(-2.31%) |
Apr 26, 2023 | 45.05 | 47.07 | 45.05 | 45.95 | 1,277,867 | +0.66(+1.46%) |
Apr 25, 2023 | 48.14 | 48.14 | 44.50 | 45.29 | 2,079,327 | -3.33(-6.85%) |
Apr 24, 2023 | 49.43 | 49.84 | 48.41 | 48.62 | 645,097 | -0.68(-1.38%) |
Apr 21, 2023 | 49.33 | 49.60 | 48.39 | 49.30 | 841,297 | -0.06(-0.12%) |
Apr 20, 2023 | 48.66 | 51.06 | 48.59 | 49.36 | 1,645,626 | +0.24(+0.49%) |
Apr 19, 2023 | 49.22 | 49.46 | 48.67 | 49.12 | 824,126 | -0.41(-0.83%) |
Apr 18, 2023 | 49.92 | 50.78 | 49.40 | 49.53 | 712,789 | +0.11(+0.22%) |
Apr 17, 2023 | 49.70 | 50.20 | 49.07 | 49.42 | 784,257 | -0.65(-1.30%) |
Apr 14, 2023 | 50.58 | 51.06 | 49.42 | 50.07 | 799,285 | -0.62(-1.22%) |
Apr 13, 2023 | 50.00 | 51.14 | 49.67 | 50.69 | 990,207 | +1.08(+2.18%) |
Apr 12, 2023 | 50.13 | 50.61 | 49.08 | 49.61 | 873,159 | -0.36(-0.72%) |
Apr 11, 2023 | 50.40 | 50.99 | 49.74 | 49.97 | 983,903 | +0.01(+0.02%) |
Apr 10, 2023 | 48.20 | 50.50 | 48.00 | 49.96 | 1,550,306 | +1.37(+2.82%) |
Apr 06, 2023 | 48.63 | 49.24 | 48.06 | 48.59 | 512,492 | -0.53(-1.08%) |
Apr 05, 2023 | 48.82 | 49.41 | 48.28 | 49.12 | 960,006 | +0.32(+0.66%) |
Apr 04, 2023 | 50.74 | 50.89 | 48.48 | 48.80 | 1,343,005 | -1.83(-3.61%) |
Apr 03, 2023 | 51.19 | 51.88 | 49.60 | 50.63 | 1,189,166 | -0.63(-1.23%) |
Mar 31, 2023 | 50.58 | 51.30 | 50.13 | 51.26 | 1,470,882 | +0.73(+1.44%) |
Mar 30, 2023 | 47.78 | 50.81 | 47.69 | 50.53 | 2,821,107 | +2.83(+5.93%) |
Mar 29, 2023 | 44.13 | 47.89 | 44.13 | 47.70 | 2,613,984 | +4.21(+9.68%) |
Mar 28, 2023 | 45.12 | 45.31 | 43.19 | 43.49 | 1,421,686 | -2.04(-4.48%) |
Mar 27, 2023 | 44.56 | 45.63 | 44.35 | 45.53 | 953,857 | +1.19(+2.68%) |
Mar 24, 2023 | 45.02 | 45.24 | 43.85 | 44.34 | 1,069,290 | -1.26(-2.76%) |
Mar 23, 2023 | 45.54 | 46.29 | 44.66 | 45.60 | 810,554 | +0.82(+1.83%) |
Mar 22, 2023 | 45.52 | 46.15 | 44.77 | 44.78 | 1,213,668 | -0.74(-1.63%) |
Mar 21, 2023 | 45.32 | 45.76 | 44.75 | 45.52 | 840,995 | +0.78(+1.74%) |
Mar 20, 2023 | 44.31 | 44.89 | 43.94 | 44.74 | 719,614 | +0.66(+1.50%) |
Mar 17, 2023 | 44.88 | 45.22 | 43.71 | 44.08 | 2,660,756 | -0.82(-1.83%) |
Mar 16, 2023 | 41.69 | 45.02 | 41.61 | 44.90 | 991,919 | +2.84(+6.75%) |
Mar 15, 2023 | 42.46 | 42.86 | 41.24 | 42.06 | 954,559 | -1.02(-2.37%) |
Mar 14, 2023 | 41.98 | 43.56 | 41.43 | 43.08 | 1,397,103 | +1.84(+4.46%) |
Mar 13, 2023 | 40.52 | 41.90 | 40.48 | 41.24 | 879,895 | -0.06(-0.15%) |
Mar 10, 2023 | 42.70 | 42.98 | 41.14 | 41.30 | 1,115,462 | -1.45(-3.39%) |
Mar 09, 2023 | 43.73 | 44.30 | 42.73 | 42.75 | 574,268 | -0.89(-2.04%) |
Mar 08, 2023 | 43.40 | 43.77 | 43.09 | 43.64 | 685,810 | +0.48(+1.11%) |
Mar 07, 2023 | 44.57 | 44.78 | 42.64 | 43.16 | 851,145 | -1.56(-3.49%) |
Mar 06, 2023 | 44.66 | 45.45 | 44.47 | 44.72 | 1,134,017 | +0.03(+0.07%) |
Mar 03, 2023 | 44.39 | 44.74 | 43.74 | 44.69 | 756,966 | +0.20(+0.45%) |
Mar 02, 2023 | 44.54 | 44.68 | 43.45 | 44.49 | 958,654 | -0.54(-1.20%) |
Mar 01, 2023 | 44.75 | 45.51 | 44.57 | 45.03 | 824,131 | +0.80(+1.81%) |
Feb 28, 2023 | 43.87 | 44.98 | 43.74 | 44.23 | 1,509,880 | +0.22(+0.50%) |
Feb 27, 2023 | 44.13 | 44.56 | 43.97 | 44.01 | 580,653 | +0.35(+0.80%) |
Feb 24, 2023 | 43.10 | 43.87 | 42.81 | 43.66 | 422,173 | +0.01(+0.02%) |
Feb 23, 2023 | 44.30 | 44.39 | 43.17 | 43.65 | 567,936 | +0.57(+1.32%) |
Feb 22, 2023 | 43.20 | 43.54 | 42.75 | 43.08 | 822,945 | -0.12(-0.28%) |
Feb 21, 2023 | 43.98 | 44.20 | 43.19 | 43.20 | 573,843 | -1.01(-2.28%) |
Feb 17, 2023 | 45.06 | 45.25 | 43.99 | 44.21 | 564,002 | -0.81(-1.80%) |
Feb 16, 2023 | 45.03 | 45.51 | 44.80 | 45.02 | 503,950 | -0.54(-1.19%) |
Feb 15, 2023 | 45.12 | 45.75 | 44.63 | 45.56 | 855,987 | +0.05(+0.11%) |
Feb 14, 2023 | 45.12 | 46.16 | 44.81 | 45.51 | 1,154,374 | +0.01(+0.02%) |
Feb 13, 2023 | 45.57 | 45.70 | 44.87 | 45.50 | 779,431 | +0.20(+0.44%) |
Feb 10, 2023 | 44.95 | 45.63 | 44.70 | 45.30 | 1,297,553 | -0.52(-1.13%) |
Feb 09, 2023 | 44.40 | 46.02 | 44.27 | 45.82 | 2,153,345 | +2.11(+4.83%) |
Feb 08, 2023 | 42.48 | 44.57 | 42.40 | 43.71 | 1,578,993 | +1.22(+2.87%) |
Feb 07, 2023 | 40.80 | 42.62 | 39.60 | 42.49 | 2,287,296 | -0.63(-1.46%) |
Feb 06, 2023 | 43.12 | 44.10 | 42.72 | 43.12 | 1,538,329 | -0.50(-1.15%) |
Feb 03, 2023 | 44.06 | 45.10 | 43.54 | 43.62 | 1,938,380 | -0.72(-1.62%) |
Feb 02, 2023 | 43.24 | 44.39 | 43.15 | 44.34 | 1,296,029 | +0.93(+2.14%) |
Feb 01, 2023 | 40.68 | 43.75 | 40.66 | 43.41 | 1,495,165 | +2.94(+7.26%) |
Jan 31, 2023 | 41.00 | 41.04 | 39.93 | 40.47 | 1,637,898 | -0.72(-1.75%) |
Jan 30, 2023 | 41.83 | 41.92 | 40.84 | 41.19 | 897,255 | -1.09(-2.58%) |
Jan 27, 2023 | 42.97 | 43.16 | 42.26 | 42.28 | 716,699 | -0.92(-2.13%) |
Jan 26, 2023 | 43.44 | 44.02 | 42.99 | 43.20 | 796,855 | +0.05(+0.12%) |
Jan 25, 2023 | 42.31 | 43.18 | 41.57 | 43.15 | 709,595 | +0.35(+0.82%) |
Jan 24, 2023 | 42.60 | 43.37 | 42.45 | 42.80 | 799,706 | -0.04(-0.09%) |
Jan 23, 2023 | 42.13 | 42.88 | 41.92 | 42.84 | 1,221,183 | +0.83(+1.98%) |
Jan 20, 2023 | 41.45 | 42.10 | 41.01 | 42.01 | 1,020,155 | +1.13(+2.76%) |
Jan 19, 2023 | 41.43 | 41.93 | 40.46 | 40.88 | 1,415,841 | -0.89(-2.13%) |
Jan 18, 2023 | 40.00 | 41.90 | 39.95 | 41.77 | 1,781,401 | +2.35(+5.96%) |
Jan 17, 2023 | 39.11 | 39.86 | 39.11 | 39.42 | 638,697 | +0.10(+0.25%) |
Jan 13, 2023 | 38.75 | 39.37 | 38.33 | 39.32 | 682,010 | +0.28(+0.72%) |
Jan 12, 2023 | 38.14 | 39.59 | 37.88 | 39.04 | 792,141 | +0.97(+2.55%) |
Jan 11, 2023 | 38.09 | 38.21 | 37.67 | 38.07 | 656,117 | +0.08(+0.21%) |
Jan 10, 2023 | 37.48 | 38.10 | 37.23 | 37.99 | 624,047 | +0.50(+1.33%) |
Jan 09, 2023 | 37.50 | 37.94 | 37.28 | 37.49 | 730,906 | +0.71(+1.93%) |
Jan 06, 2023 | 35.90 | 37.04 | 35.23 | 36.78 | 671,295 | +1.19(+3.34%) |
Jan 05, 2023 | 35.81 | 35.89 | 35.41 | 35.59 | 457,415 | -0.22(-0.61%) |
Jan 04, 2023 | 35.34 | 36.06 | 35.17 | 35.81 | 638,232 | +0.79(+2.26%) |