Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 54.87 | 54.97 | 54.67 | 54.78 | 454,256 | +0.07(+0.13%) |
Nov 29, 2023 | 54.61 | 55.14 | 54.50 | 54.71 | 1,065,005 | +0.13(+0.24%) |
Nov 28, 2023 | 54.56 | 54.78 | 54.43 | 54.59 | 481,118 | -0.05(-0.09%) |
Nov 27, 2023 | 54.54 | 54.64 | 54.42 | 54.64 | 568,063 | -0.05(-0.09%) |
Nov 24, 2023 | 54.53 | 54.70 | 54.38 | 54.68 | 288,730 | +0.20(+0.36%) |
Nov 22, 2023 | 54.31 | 54.49 | 54.13 | 54.49 | 511,112 | +0.31(+0.57%) |
Nov 21, 2023 | 54.31 | 54.44 | 54.17 | 54.18 | 276,240 | -0.33(-0.60%) |
Nov 20, 2023 | 54.21 | 54.51 | 54.14 | 54.51 | 529,814 | +0.18(+0.33%) |
Nov 17, 2023 | 54.03 | 54.37 | 53.85 | 54.33 | 812,542 | +0.33(+0.61%) |
Nov 16, 2023 | 54.07 | 54.09 | 53.80 | 54.00 | 648,401 | +0.04(+0.07%) |
Nov 15, 2023 | 54.02 | 54.13 | 53.85 | 53.96 | 802,776 | -0.08(-0.15%) |
Nov 14, 2023 | 53.57 | 54.05 | 53.36 | 54.04 | 909,344 | +0.48(+0.89%) |
Nov 13, 2023 | 53.38 | 53.62 | 53.31 | 53.56 | 653,436 | +0.18(+0.33%) |
Nov 10, 2023 | 53.48 | 53.49 | 53.10 | 53.38 | 533,507 | +0.00(+0.00%) |
Nov 09, 2023 | 53.28 | 53.50 | 53.25 | 53.38 | 486,481 | +0.12(+0.22%) |
Nov 08, 2023 | 53.38 | 53.45 | 53.15 | 53.26 | 387,497 | -0.12(-0.22%) |
Nov 07, 2023 | 53.27 | 53.44 | 53.10 | 53.38 | 447,564 | +0.12(+0.22%) |
Nov 06, 2023 | 53.19 | 53.31 | 53.10 | 53.26 | 629,637 | -0.01(-0.02%) |
Nov 03, 2023 | 53.40 | 53.48 | 53.15 | 53.27 | 937,642 | +0.04(+0.07%) |
Nov 02, 2023 | 52.79 | 53.29 | 52.76 | 53.23 | 757,742 | +0.54(+1.02%) |
Nov 01, 2023 | 52.52 | 52.73 | 52.50 | 52.70 | 688,943 | +0.10(+0.19%) |
Oct 31, 2023 | 52.37 | 52.64 | 52.34 | 52.60 | 391,536 | +0.19(+0.36%) |
Oct 30, 2023 | 52.73 | 52.73 | 52.41 | 52.41 | 662,636 | +0.00(+0.00%) |
Oct 27, 2023 | 52.83 | 52.95 | 52.38 | 52.41 | 774,367 | -0.40(-0.75%) |
Oct 26, 2023 | 52.74 | 52.83 | 52.54 | 52.81 | 994,854 | +0.22(+0.42%) |
Oct 25, 2023 | 52.84 | 52.99 | 52.54 | 52.59 | 699,460 | -0.38(-0.71%) |
Oct 24, 2023 | 52.98 | 53.03 | 52.80 | 52.97 | 200,797 | +0.16(+0.30%) |
Oct 23, 2023 | 52.69 | 52.85 | 52.61 | 52.81 | 584,205 | +0.02(+0.04%) |
Oct 20, 2023 | 52.89 | 53.03 | 52.69 | 52.79 | 542,173 | -0.09(-0.17%) |
Oct 19, 2023 | 53.15 | 53.23 | 52.87 | 52.88 | 602,902 | -0.34(-0.63%) |
Oct 18, 2023 | 53.18 | 53.31 | 53.13 | 53.21 | 564,340 | -0.06(-0.11%) |
Oct 17, 2023 | 53.24 | 53.35 | 53.18 | 53.27 | 406,279 | +0.05(+0.09%) |
Oct 16, 2023 | 53.23 | 53.27 | 53.07 | 53.22 | 318,136 | +0.28(+0.53%) |
Oct 13, 2023 | 53.32 | 53.37 | 52.92 | 52.95 | 288,125 | -0.27(-0.50%) |
Oct 12, 2023 | 53.18 | 53.36 | 53.08 | 53.21 | 362,516 | -0.01(-0.02%) |
Oct 11, 2023 | 53.08 | 53.33 | 52.93 | 53.22 | 633,348 | +0.30(+0.56%) |
Oct 10, 2023 | 53.32 | 53.43 | 52.88 | 52.93 | 628,902 | -0.33(-0.62%) |
Oct 09, 2023 | 53.03 | 53.38 | 52.85 | 53.25 | 269,585 | +0.10(+0.19%) |
Oct 06, 2023 | 52.98 | 53.29 | 52.74 | 53.16 | 441,154 | +0.10(+0.19%) |
Oct 05, 2023 | 53.11 | 53.19 | 52.84 | 53.06 | 567,132 | +0.04(+0.07%) |
Oct 04, 2023 | 52.78 | 53.15 | 52.66 | 53.02 | 762,577 | +0.21(+0.39%) |
Oct 03, 2023 | 52.88 | 52.95 | 52.59 | 52.81 | 646,640 | -0.07(-0.13%) |
Oct 02, 2023 | 53.32 | 53.43 | 52.74 | 52.88 | 731,162 | -0.40(-0.75%) |
Sep 29, 2023 | 53.44 | 53.52 | 53.24 | 53.27 | 458,031 | -0.21(-0.39%) |
Sep 28, 2023 | 53.34 | 53.61 | 53.24 | 53.48 | 481,632 | +0.11(+0.20%) |
Sep 27, 2023 | 53.42 | 53.50 | 53.30 | 53.37 | 534,763 | +0.09(+0.17%) |
Sep 26, 2023 | 53.46 | 53.57 | 53.28 | 53.28 | 762,101 | -0.20(-0.37%) |
Sep 25, 2023 | 53.52 | 53.82 | 53.51 | 53.48 | 434,859 | -0.01(-0.02%) |
Sep 22, 2023 | 53.51 | 53.63 | 53.43 | 53.49 | 249,649 | -0.02(-0.04%) |
Sep 21, 2023 | 53.54 | 53.66 | 53.17 | 53.51 | 574,107 | -0.11(-0.20%) |
Sep 20, 2023 | 53.69 | 53.87 | 53.56 | 53.62 | 667,300 | -0.07(-0.13%) |
Sep 19, 2023 | 53.63 | 53.88 | 53.61 | 53.69 | 761,149 | +0.00(+0.00%) |
Sep 18, 2023 | 53.69 | 53.87 | 53.53 | 53.69 | 467,402 | +0.09(+0.17%) |
Sep 15, 2023 | 53.63 | 53.81 | 53.55 | 53.60 | 1,918,243 | -0.13(-0.24%) |
Sep 14, 2023 | 53.91 | 54.07 | 53.59 | 53.73 | 893,773 | -0.02(-0.04%) |
Sep 13, 2023 | 53.63 | 53.80 | 53.47 | 53.75 | 786,938 | +0.12(+0.22%) |
Sep 12, 2023 | 53.52 | 53.63 | 53.44 | 53.63 | 296,873 | +0.08(+0.15%) |
Sep 11, 2023 | 53.37 | 53.59 | 53.32 | 53.55 | 292,354 | +0.22(+0.41%) |
Sep 08, 2023 | 53.25 | 53.52 | 53.24 | 53.33 | 548,486 | -0.15(-0.28%) |
Sep 07, 2023 | 53.35 | 53.48 | 53.20 | 53.48 | 346,867 | +0.17(+0.32%) |
Sep 06, 2023 | 53.24 | 53.33 | 53.12 | 53.31 | 287,210 | +0.11(+0.21%) |
Sep 05, 2023 | 53.19 | 53.55 | 53.07 | 53.20 | 664,927 | -0.08(-0.15%) |
Sep 01, 2023 | 53.52 | 53.53 | 53.20 | 53.28 | 702,317 | -0.03(-0.06%) |
Aug 31, 2023 | 53.42 | 53.55 | 53.24 | 53.31 | 732,715 | -0.24(-0.44%) |
Aug 30, 2023 | 53.22 | 53.56 | 53.20 | 53.55 | 359,689 | +0.16(+0.30%) |
Aug 29, 2023 | 53.31 | 53.44 | 53.17 | 53.39 | 761,893 | +0.24(+0.45%) |
Aug 28, 2023 | 53.20 | 53.37 | 53.05 | 53.16 | 317,647 | -0.12(-0.22%) |
Aug 25, 2023 | 53.12 | 53.29 | 52.92 | 53.27 | 278,061 | +0.16(+0.30%) |
Aug 24, 2023 | 52.80 | 53.16 | 52.79 | 53.12 | 405,105 | +0.13(+0.24%) |
Aug 23, 2023 | 52.56 | 53.03 | 52.49 | 52.99 | 294,421 | +0.46(+0.87%) |
Aug 22, 2023 | 52.54 | 52.62 | 52.44 | 52.53 | 477,571 | -0.04(-0.08%) |
Aug 21, 2023 | 52.59 | 52.68 | 52.44 | 52.57 | 657,690 | +0.13(+0.25%) |
Aug 18, 2023 | 52.39 | 52.67 | 52.26 | 52.44 | 575,422 | +0.00(+0.00%) |
Aug 17, 2023 | 53.05 | 53.06 | 52.44 | 52.44 | 401,724 | -0.43(-0.81%) |
Aug 16, 2023 | 53.06 | 53.18 | 52.85 | 52.87 | 261,835 | -0.20(-0.37%) |
Aug 15, 2023 | 52.92 | 53.12 | 52.78 | 53.07 | 288,444 | -0.11(-0.21%) |
Aug 14, 2023 | 53.03 | 53.22 | 52.80 | 53.18 | 458,950 | -0.06(-0.11%) |
Aug 11, 2023 | 53.01 | 53.28 | 52.69 | 53.23 | 395,686 | +0.27(+0.51%) |
Aug 10, 2023 | 53.03 | 53.17 | 52.85 | 52.97 | 505,048 | +0.04(+0.08%) |
Aug 09, 2023 | 52.49 | 53.04 | 52.46 | 52.93 | 484,574 | +0.29(+0.55%) |
Aug 08, 2023 | 52.69 | 52.95 | 52.34 | 52.64 | 560,332 | -0.29(-0.54%) |
Aug 07, 2023 | 53.33 | 53.38 | 52.76 | 52.93 | 459,014 | -0.41(-0.76%) |
Aug 04, 2023 | 53.10 | 53.38 | 52.99 | 53.33 | 363,117 | +0.20(+0.37%) |
Aug 03, 2023 | 53.14 | 53.29 | 53.05 | 53.14 | 342,844 | -0.02(-0.04%) |
Aug 02, 2023 | 53.04 | 53.30 | 52.95 | 53.16 | 389,870 | -0.01(-0.02%) |
Aug 01, 2023 | 53.35 | 53.35 | 52.95 | 53.17 | 615,297 | -0.14(-0.26%) |
Jul 31, 2023 | 53.51 | 53.51 | 53.18 | 53.30 | 391,304 | +0.18(+0.34%) |
Jul 28, 2023 | 53.61 | 53.72 | 53.10 | 53.13 | 433,922 | -0.40(-0.74%) |
Jul 27, 2023 | 53.56 | 53.93 | 53.48 | 53.52 | 481,285 | +0.11(+0.20%) |
Jul 26, 2023 | 53.30 | 53.61 | 53.30 | 53.41 | 525,374 | +0.11(+0.21%) |
Jul 25, 2023 | 53.43 | 53.51 | 53.16 | 53.30 | 469,717 | -0.08(-0.15%) |
Jul 24, 2023 | 53.48 | 53.74 | 53.36 | 53.38 | 619,199 | -0.17(-0.32%) |
Jul 21, 2023 | 53.37 | 53.89 | 53.11 | 53.55 | 1,041,434 | +0.32(+0.60%) |
Jul 20, 2023 | 53.32 | 53.34 | 53.05 | 53.23 | 485,630 | +0.03(+0.06%) |
Jul 19, 2023 | 53.22 | 53.48 | 53.15 | 53.20 | 1,037,564 | +0.04(+0.07%) |
Jul 18, 2023 | 53.28 | 53.40 | 53.12 | 53.17 | 1,148,488 | -0.06(-0.11%) |
Jul 17, 2023 | 53.11 | 53.40 | 53.02 | 53.22 | 782,162 | +0.21(+0.39%) |
Jul 14, 2023 | 52.80 | 53.15 | 52.79 | 53.02 | 871,081 | +0.04(+0.07%) |
Jul 13, 2023 | 52.69 | 53.21 | 52.65 | 52.98 | 925,891 | +0.34(+0.64%) |
Jul 12, 2023 | 52.66 | 52.90 | 52.52 | 52.64 | 748,164 | +0.09(+0.17%) |
Jul 11, 2023 | 52.67 | 52.75 | 52.49 | 52.55 | 825,501 | +0.00(+0.00%) |
Jul 10, 2023 | 52.49 | 52.81 | 52.40 | 52.55 | 1,048,255 | +0.02(+0.04%) |
Jul 07, 2023 | 52.46 | 52.55 | 52.34 | 52.53 | 1,430,870 | +0.17(+0.32%) |
Jul 06, 2023 | 52.16 | 52.54 | 52.16 | 52.36 | 1,307,549 | -0.05(-0.09%) |
Jul 05, 2023 | 51.74 | 52.57 | 51.67 | 52.41 | 2,911,209 | +1.01(+1.97%) |
Jul 03, 2023 | 51.90 | 52.02 | 51.38 | 51.40 | 577,900 | -0.36(-0.69%) |
Jun 30, 2023 | 52.19 | 52.63 | 51.75 | 51.75 | 1,148,328 | -0.20(-0.38%) |
Jun 29, 2023 | 52.19 | 52.47 | 51.56 | 51.95 | 1,223,946 | -0.24(-0.46%) |
Jun 28, 2023 | 52.08 | 52.84 | 51.96 | 52.19 | 2,157,399 | -0.31(-0.59%) |
Jun 27, 2023 | 52.59 | 53.31 | 52.13 | 52.50 | 4,853,087 | +7.71(+17.21%) |
Jun 26, 2023 | 40.31 | 44.79 | 39.80 | 44.79 | 1,732,980 | +4.40(+10.89%) |
Jun 23, 2023 | 41.29 | 41.68 | 40.30 | 40.39 | 1,483,620 | -1.32(-3.17%) |
Jun 22, 2023 | 41.31 | 42.00 | 41.00 | 41.71 | 492,695 | +0.36(+0.86%) |
Jun 21, 2023 | 41.26 | 41.83 | 41.02 | 41.36 | 595,297 | -0.04(-0.10%) |
Jun 20, 2023 | 41.28 | 41.92 | 40.97 | 41.40 | 663,791 | +0.24(+0.58%) |
Jun 16, 2023 | 42.41 | 42.41 | 40.25 | 41.16 | 3,300,708 | -0.91(-2.17%) |
Jun 15, 2023 | 41.24 | 42.10 | 41.24 | 42.07 | 718,531 | +0.55(+1.32%) |
Jun 14, 2023 | 42.29 | 42.65 | 41.21 | 41.53 | 694,107 | -0.75(-1.79%) |
Jun 13, 2023 | 41.96 | 42.47 | 41.96 | 42.28 | 534,388 | +0.21(+0.50%) |
Jun 12, 2023 | 42.00 | 42.43 | 41.87 | 42.07 | 453,162 | -0.09(-0.21%) |
Jun 09, 2023 | 42.34 | 42.47 | 42.03 | 42.16 | 376,662 | +0.06(+0.14%) |
Jun 08, 2023 | 42.30 | 42.62 | 41.92 | 42.10 | 369,031 | -0.37(-0.87%) |
Jun 07, 2023 | 41.89 | 42.62 | 41.56 | 42.47 | 490,299 | +0.83(+2.00%) |
Jun 06, 2023 | 40.58 | 41.78 | 40.50 | 41.63 | 541,238 | +1.16(+2.87%) |
Jun 05, 2023 | 40.03 | 40.63 | 39.69 | 40.47 | 560,200 | +0.06(+0.15%) |
Jun 02, 2023 | 40.05 | 40.52 | 39.67 | 40.41 | 621,826 | +1.03(+2.62%) |
Jun 01, 2023 | 39.09 | 39.73 | 39.09 | 39.38 | 442,337 | +0.20(+0.51%) |
May 31, 2023 | 39.85 | 40.33 | 39.16 | 39.18 | 809,157 | -0.84(-2.11%) |
May 30, 2023 | 40.02 | 40.24 | 39.46 | 40.03 | 396,784 | +0.21(+0.52%) |
May 26, 2023 | 39.69 | 40.00 | 39.59 | 39.82 | 329,558 | +0.28(+0.70%) |
May 25, 2023 | 39.54 | 39.90 | 39.24 | 39.54 | 544,748 | +0.08(+0.20%) |
May 24, 2023 | 39.57 | 39.75 | 38.89 | 39.46 | 451,643 | -0.48(-1.19%) |
May 23, 2023 | 39.32 | 40.57 | 39.32 | 39.94 | 461,113 | +0.68(+1.72%) |
May 22, 2023 | 38.68 | 39.65 | 38.44 | 39.26 | 847,163 | +0.77(+2.01%) |
May 19, 2023 | 39.29 | 39.44 | 38.41 | 38.49 | 624,612 | -0.38(-0.97%) |
May 18, 2023 | 38.56 | 38.99 | 38.27 | 38.86 | 554,090 | +0.39(+1.01%) |
May 17, 2023 | 38.63 | 38.71 | 37.77 | 38.48 | 687,731 | +0.11(+0.28%) |
May 16, 2023 | 38.20 | 38.68 | 38.17 | 38.37 | 407,312 | +0.00(+0.00%) |
May 15, 2023 | 38.87 | 39.26 | 38.28 | 38.37 | 590,207 | -0.26(-0.67%) |
May 12, 2023 | 39.13 | 39.40 | 38.40 | 38.62 | 492,548 | -0.39(-0.99%) |
May 11, 2023 | 38.81 | 39.66 | 38.80 | 39.01 | 490,481 | -0.21(-0.53%) |
May 10, 2023 | 40.55 | 40.67 | 38.60 | 39.22 | 711,114 | -0.95(-2.37%) |
May 09, 2023 | 39.56 | 41.18 | 39.31 | 40.17 | 468,838 | +0.57(+1.43%) |
May 08, 2023 | 38.62 | 39.65 | 38.62 | 39.61 | 510,335 | +1.12(+2.92%) |
May 05, 2023 | 38.59 | 38.98 | 38.10 | 38.49 | 520,336 | +0.78(+2.08%) |
May 04, 2023 | 37.78 | 38.09 | 37.28 | 37.70 | 631,654 | -0.65(-1.68%) |
May 03, 2023 | 38.65 | 39.06 | 38.20 | 38.35 | 490,029 | -0.15(-0.39%) |
May 02, 2023 | 38.17 | 38.57 | 37.57 | 38.50 | 490,063 | +0.10(+0.26%) |
May 01, 2023 | 38.23 | 39.18 | 38.23 | 38.40 | 538,567 | +0.12(+0.31%) |
Apr 28, 2023 | 37.63 | 38.72 | 37.63 | 38.28 | 383,708 | +0.43(+1.13%) |
Apr 27, 2023 | 37.15 | 38.31 | 37.15 | 37.85 | 370,558 | +0.94(+2.56%) |
Apr 26, 2023 | 36.44 | 37.27 | 36.44 | 36.91 | 393,148 | +0.03(+0.08%) |
Apr 25, 2023 | 36.57 | 37.16 | 36.57 | 36.88 | 521,537 | -0.21(-0.56%) |
Apr 24, 2023 | 36.94 | 37.47 | 36.78 | 37.09 | 314,987 | +0.19(+0.51%) |
Apr 21, 2023 | 37.72 | 37.72 | 36.62 | 36.90 | 453,445 | -0.73(-1.95%) |
Apr 20, 2023 | 37.78 | 38.04 | 36.89 | 37.63 | 528,519 | -0.45(-1.17%) |
Apr 19, 2023 | 37.57 | 38.19 | 37.57 | 38.08 | 454,322 | +0.55(+1.46%) |
Apr 18, 2023 | 36.99 | 37.56 | 36.99 | 37.53 | 523,965 | +0.55(+1.48%) |
Apr 17, 2023 | 36.53 | 37.02 | 36.38 | 36.99 | 326,294 | +0.26(+0.70%) |
Apr 14, 2023 | 36.94 | 37.16 | 36.22 | 36.73 | 321,999 | +0.13(+0.35%) |
Apr 13, 2023 | 36.32 | 36.72 | 36.14 | 36.60 | 333,290 | +0.22(+0.60%) |
Apr 12, 2023 | 37.15 | 37.29 | 36.26 | 36.38 | 450,026 | -0.54(-1.45%) |
Apr 11, 2023 | 36.98 | 37.38 | 36.70 | 36.92 | 447,375 | +0.02(+0.05%) |
Apr 10, 2023 | 36.48 | 37.18 | 36.48 | 36.90 | 565,959 | +0.35(+0.95%) |
Apr 06, 2023 | 36.26 | 36.64 | 36.26 | 36.55 | 376,401 | +0.36(+0.99%) |
Apr 05, 2023 | 35.04 | 36.32 | 34.98 | 36.19 | 617,059 | +0.74(+2.10%) |
Apr 04, 2023 | 36.53 | 36.72 | 35.11 | 35.45 | 472,002 | -0.72(-2.00%) |
Apr 03, 2023 | 36.18 | 36.58 | 35.67 | 36.17 | 427,907 | -0.07(-0.19%) |
Mar 31, 2023 | 36.13 | 36.47 | 35.90 | 36.24 | 602,269 | +0.40(+1.11%) |
Mar 30, 2023 | 36.24 | 36.42 | 35.44 | 35.84 | 356,234 | -0.29(-0.80%) |
Mar 29, 2023 | 36.11 | 36.40 | 35.70 | 36.13 | 527,717 | +0.48(+1.34%) |
Mar 28, 2023 | 36.31 | 36.63 | 35.24 | 35.66 | 495,520 | -0.90(-2.47%) |
Mar 27, 2023 | 36.05 | 36.92 | 35.84 | 36.56 | 787,455 | +1.48(+4.22%) |
Mar 24, 2023 | 34.14 | 35.24 | 33.98 | 35.08 | 746,970 | +0.34(+0.97%) |
Mar 23, 2023 | 35.20 | 35.83 | 34.24 | 34.74 | 750,122 | -0.41(-1.16%) |
Mar 22, 2023 | 34.83 | 35.90 | 34.83 | 35.15 | 1,219,359 | +0.23(+0.65%) |
Mar 21, 2023 | 34.92 | 35.62 | 34.86 | 34.92 | 775,032 | +1.16(+3.44%) |
Mar 20, 2023 | 34.27 | 35.06 | 33.65 | 33.76 | 1,608,502 | +0.86(+2.63%) |
Mar 17, 2023 | 33.01 | 33.22 | 32.21 | 32.89 | 2,106,381 | -0.75(-2.24%) |
Mar 16, 2023 | 32.20 | 34.23 | 31.35 | 33.65 | 998,005 | +0.78(+2.39%) |
Mar 15, 2023 | 32.35 | 33.03 | 31.85 | 32.86 | 1,234,690 | -0.57(-1.69%) |
Mar 14, 2023 | 34.56 | 34.61 | 33.13 | 33.43 | 1,201,758 | +0.57(+1.72%) |
Mar 13, 2023 | 35.57 | 35.67 | 32.61 | 32.86 | 1,544,391 | -4.41(-11.83%) |
Mar 10, 2023 | 38.35 | 38.63 | 36.86 | 37.27 | 965,449 | -1.65(-4.24%) |
Mar 09, 2023 | 40.34 | 40.38 | 38.82 | 38.92 | 553,728 | -1.74(-4.27%) |
Mar 08, 2023 | 40.69 | 41.18 | 40.18 | 40.66 | 689,780 | +0.09(+0.22%) |
Mar 07, 2023 | 41.23 | 41.42 | 40.43 | 40.57 | 472,700 | -0.58(-1.40%) |
Mar 06, 2023 | 41.92 | 41.94 | 40.68 | 41.15 | 629,694 | -0.82(-1.96%) |
Mar 03, 2023 | 41.46 | 42.33 | 40.80 | 41.97 | 566,469 | +0.52(+1.25%) |
Mar 02, 2023 | 40.87 | 41.74 | 40.52 | 41.46 | 771,506 | +0.13(+0.31%) |
Mar 01, 2023 | 41.36 | 42.12 | 41.20 | 41.33 | 657,641 | -0.04(-0.10%) |
Feb 28, 2023 | 41.26 | 42.13 | 41.26 | 41.37 | 781,781 | +0.04(+0.10%) |
Feb 27, 2023 | 41.25 | 41.92 | 41.13 | 41.33 | 657,094 | +0.09(+0.22%) |
Feb 24, 2023 | 40.58 | 41.28 | 39.86 | 41.24 | 432,988 | +0.03(+0.07%) |
Feb 23, 2023 | 40.95 | 41.55 | 40.81 | 41.21 | 629,203 | +0.52(+1.27%) |
Feb 22, 2023 | 38.72 | 40.76 | 38.47 | 40.69 | 1,179,801 | +1.96(+5.05%) |
Feb 21, 2023 | 39.73 | 40.22 | 38.53 | 38.73 | 1,593,184 | -5.95(-13.31%) |
Feb 17, 2023 | 46.53 | 46.68 | 42.88 | 44.68 | 1,228,931 | -2.24(-4.78%) |
Feb 16, 2023 | 46.90 | 47.42 | 46.82 | 46.93 | 704,697 | -0.32(-0.67%) |
Feb 15, 2023 | 46.81 | 47.37 | 46.78 | 47.25 | 546,533 | +0.01(+0.02%) |
Feb 14, 2023 | 46.98 | 47.47 | 46.94 | 47.24 | 429,138 | +0.02(+0.04%) |
Feb 13, 2023 | 47.05 | 47.53 | 46.77 | 47.22 | 551,450 | +0.24(+0.51%) |
Feb 10, 2023 | 46.64 | 47.16 | 46.18 | 46.98 | 359,682 | +0.34(+0.72%) |
Feb 09, 2023 | 47.53 | 48.04 | 46.44 | 46.64 | 306,231 | -0.61(-1.28%) |
Feb 08, 2023 | 47.00 | 47.66 | 46.74 | 47.25 | 298,795 | -0.07(-0.15%) |
Feb 07, 2023 | 46.56 | 47.61 | 46.53 | 47.32 | 484,392 | +0.44(+0.93%) |
Feb 06, 2023 | 47.39 | 47.85 | 46.65 | 46.88 | 408,769 | -0.67(-1.40%) |
Feb 03, 2023 | 46.48 | 47.99 | 46.48 | 47.54 | 542,292 | +0.65(+1.38%) |
Feb 02, 2023 | 47.42 | 47.56 | 46.61 | 46.90 | 639,635 | -0.52(-1.09%) |
Feb 01, 2023 | 47.12 | 47.88 | 47.10 | 47.41 | 695,534 | +0.09(+0.19%) |
Jan 31, 2023 | 46.76 | 47.66 | 46.22 | 47.33 | 618,994 | +0.53(+1.12%) |
Jan 30, 2023 | 46.50 | 47.41 | 46.50 | 46.80 | 854,949 | -0.30(-0.63%) |
Jan 27, 2023 | 45.77 | 47.31 | 45.11 | 47.10 | 580,553 | +1.06(+2.31%) |
Jan 26, 2023 | 46.17 | 46.23 | 45.55 | 46.03 | 272,278 | +0.10(+0.22%) |
Jan 25, 2023 | 45.58 | 46.27 | 45.19 | 45.93 | 523,252 | +0.23(+0.50%) |
Jan 24, 2023 | 44.85 | 45.93 | 44.85 | 45.71 | 220,355 | -0.07(-0.15%) |
Jan 23, 2023 | 45.36 | 46.01 | 44.93 | 45.78 | 388,512 | +0.33(+0.72%) |
Jan 20, 2023 | 44.81 | 45.49 | 44.21 | 45.45 | 363,830 | +1.16(+2.62%) |
Jan 19, 2023 | 44.66 | 44.73 | 43.85 | 44.29 | 490,239 | -0.43(-0.96%) |
Jan 18, 2023 | 45.70 | 45.70 | 44.59 | 44.71 | 574,813 | -1.10(-2.41%) |
Jan 17, 2023 | 45.89 | 46.78 | 45.65 | 45.82 | 777,307 | -0.54(-1.16%) |
Jan 13, 2023 | 45.92 | 46.71 | 45.58 | 46.35 | 515,337 | +0.23(+0.50%) |
Jan 12, 2023 | 46.08 | 46.31 | 45.76 | 46.12 | 794,180 | +0.00(+0.00%) |
Jan 11, 2023 | 45.87 | 46.90 | 45.86 | 46.12 | 402,510 | +0.13(+0.28%) |
Jan 10, 2023 | 46.03 | 46.34 | 45.79 | 45.99 | 517,383 | +0.05(+0.11%) |
Jan 09, 2023 | 46.41 | 46.50 | 45.79 | 45.94 | 689,948 | -0.13(-0.28%) |
Jan 06, 2023 | 46.66 | 46.98 | 45.93 | 46.07 | 308,203 | +0.00(+0.00%) |
Jan 05, 2023 | 46.43 | 46.45 | 45.72 | 46.07 | 349,094 | -0.25(-0.54%) |
Jan 04, 2023 | 45.92 | 46.32 | 45.57 | 46.32 | 403,600 | +0.69(+1.50%) |
Jan 03, 2023 | 45.01 | 46.04 | 45.01 | 45.64 | 582,368 | +0.33(+0.72%) |
Dec 30, 2022 | 45.57 | 46.44 | 45.27 | 45.31 | 494,706 | -0.46(-1.00%) |
Dec 29, 2022 | 45.63 | 46.07 | 45.22 | 45.77 | 477,107 | +0.68(+1.50%) |
Dec 28, 2022 | 46.12 | 46.12 | 45.03 | 45.09 | 475,370 | -0.74(-1.63%) |
Dec 27, 2022 | 46.09 | 46.09 | 45.51 | 45.84 | 415,789 | +0.15(+0.33%) |
Dec 23, 2022 | 45.58 | 46.14 | 45.29 | 45.69 | 872,617 | +0.21(+0.46%) |
Dec 22, 2022 | 45.20 | 45.70 | 44.99 | 45.48 | 1,234,797 | +0.42(+0.93%) |
Dec 21, 2022 | 43.19 | 45.65 | 42.76 | 45.06 | 1,853,446 | +2.23(+5.22%) |
Dec 20, 2022 | 40.35 | 44.69 | 39.90 | 42.83 | 767,007 | +2.80(+7.00%) |
Dec 19, 2022 | 39.28 | 40.09 | 39.25 | 40.03 | 684,325 | +1.16(+2.99%) |
Dec 16, 2022 | 38.67 | 39.29 | 38.39 | 38.86 | 2,604,783 | -0.28(-0.71%) |
Dec 15, 2022 | 39.19 | 39.63 | 38.59 | 39.14 | 668,619 | -0.53(-1.33%) |
Dec 14, 2022 | 39.56 | 40.33 | 39.22 | 39.67 | 1,085,871 | -0.02(-0.05%) |
Dec 13, 2022 | 41.20 | 41.20 | 39.42 | 39.69 | 793,322 | -0.68(-1.67%) |
Dec 12, 2022 | 39.72 | 40.40 | 38.74 | 40.36 | 792,581 | +0.68(+1.70%) |
Dec 09, 2022 | 39.75 | 40.62 | 39.61 | 39.69 | 647,394 | -0.17(-0.42%) |
Dec 08, 2022 | 41.32 | 41.32 | 39.26 | 39.86 | 1,086,496 | +1.12(+2.90%) |
Dec 07, 2022 | 40.34 | 40.95 | 38.71 | 38.73 | 870,507 | -1.61(-3.99%) |
Dec 06, 2022 | 40.02 | 40.56 | 39.74 | 40.34 | 754,605 | +0.33(+0.82%) |
Dec 05, 2022 | 41.92 | 41.92 | 39.80 | 40.02 | 769,920 | -2.12(-5.02%) |
Dec 02, 2022 | 40.66 | 42.18 | 40.48 | 42.13 | 929,288 | +0.95(+2.32%) |