Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 71.47 | 71.58 | 70.05 | 70.40 | 235,607 | -0.75(-1.05%) |
Dec 28, 2023 | 71.37 | 71.95 | 70.51 | 71.14 | 257,198 | -0.51(-0.71%) |
Dec 27, 2023 | 71.42 | 72.01 | 71.12 | 71.65 | 253,997 | +0.25(+0.35%) |
Dec 26, 2023 | 71.39 | 71.49 | 70.36 | 71.40 | 260,342 | +0.34(+0.48%) |
Dec 22, 2023 | 70.40 | 71.58 | 70.20 | 71.06 | 356,347 | +0.91(+1.30%) |
Dec 21, 2023 | 69.73 | 70.20 | 68.96 | 70.15 | 238,218 | +1.72(+2.51%) |
Dec 20, 2023 | 68.66 | 70.36 | 68.16 | 68.43 | 396,924 | -0.37(-0.53%) |
Dec 19, 2023 | 68.27 | 69.60 | 68.15 | 68.80 | 482,089 | +1.38(+2.05%) |
Dec 18, 2023 | 68.15 | 69.08 | 67.08 | 67.41 | 492,038 | +1.25(+1.89%) |
Dec 15, 2023 | 68.21 | 68.32 | 65.09 | 66.16 | 2,196,903 | -1.45(-2.15%) |
Dec 14, 2023 | 69.07 | 70.08 | 66.53 | 67.61 | 712,895 | +0.28(+0.41%) |
Dec 13, 2023 | 65.08 | 67.73 | 64.42 | 67.33 | 574,768 | +2.15(+3.29%) |
Dec 12, 2023 | 65.86 | 66.06 | 63.95 | 65.19 | 493,427 | -0.76(-1.15%) |
Dec 11, 2023 | 65.28 | 66.92 | 64.40 | 65.94 | 360,087 | +0.32(+0.48%) |
Dec 08, 2023 | 63.72 | 65.98 | 63.25 | 65.62 | 597,768 | +1.53(+2.39%) |
Dec 07, 2023 | 68.99 | 69.20 | 63.64 | 64.09 | 1,781,498 | -4.69(-6.82%) |
Dec 06, 2023 | 71.11 | 72.12 | 68.52 | 68.79 | 408,963 | -1.49(-2.12%) |
Dec 05, 2023 | 73.15 | 73.15 | 69.77 | 70.28 | 417,894 | -3.25(-4.42%) |
Dec 04, 2023 | 72.00 | 73.55 | 70.25 | 73.53 | 774,040 | +0.91(+1.26%) |
Dec 01, 2023 | 70.85 | 73.28 | 69.63 | 72.61 | 697,674 | +2.21(+3.14%) |
Nov 30, 2023 | 68.38 | 70.76 | 68.29 | 70.41 | 408,791 | +2.03(+2.97%) |
Nov 29, 2023 | 70.61 | 72.15 | 68.26 | 68.38 | 556,656 | -1.72(-2.45%) |
Nov 28, 2023 | 72.43 | 73.28 | 69.85 | 70.10 | 609,005 | -2.78(-3.82%) |
Nov 27, 2023 | 68.07 | 73.64 | 67.91 | 72.88 | 1,307,810 | +4.71(+6.91%) |
Nov 24, 2023 | 67.44 | 68.64 | 67.13 | 68.17 | 92,932 | +0.59(+0.87%) |
Nov 22, 2023 | 67.45 | 68.48 | 67.03 | 67.58 | 201,702 | +0.44(+0.65%) |
Nov 21, 2023 | 67.48 | 68.36 | 66.72 | 67.14 | 259,810 | -0.69(-1.01%) |
Nov 20, 2023 | 67.99 | 68.76 | 67.66 | 67.83 | 194,128 | -0.16(-0.23%) |
Nov 17, 2023 | 67.24 | 68.77 | 67.24 | 67.99 | 409,079 | +1.47(+2.21%) |
Nov 16, 2023 | 67.24 | 67.88 | 66.10 | 66.52 | 511,109 | -1.08(-1.60%) |
Nov 15, 2023 | 69.60 | 69.86 | 67.49 | 67.60 | 468,031 | -2.14(-3.07%) |
Nov 14, 2023 | 69.73 | 70.90 | 68.69 | 69.74 | 505,478 | +1.72(+2.53%) |
Nov 13, 2023 | 66.31 | 68.46 | 65.62 | 68.02 | 510,827 | +1.69(+2.55%) |
Nov 10, 2023 | 66.00 | 66.57 | 64.99 | 66.33 | 551,701 | +0.53(+0.80%) |
Nov 09, 2023 | 66.20 | 67.34 | 65.49 | 65.80 | 354,941 | +0.07(+0.11%) |
Nov 08, 2023 | 65.62 | 66.07 | 64.99 | 65.73 | 356,325 | -0.13(-0.20%) |
Nov 07, 2023 | 66.04 | 66.66 | 65.00 | 65.86 | 520,778 | -1.02(-1.53%) |
Nov 06, 2023 | 66.62 | 67.03 | 65.93 | 66.89 | 264,397 | +0.62(+0.93%) |
Nov 03, 2023 | 68.02 | 68.70 | 66.15 | 66.27 | 393,948 | -0.60(-0.89%) |
Nov 02, 2023 | 65.26 | 67.55 | 65.26 | 66.87 | 630,945 | +2.73(+4.26%) |
Nov 01, 2023 | 62.20 | 64.47 | 61.65 | 64.13 | 495,535 | +1.77(+2.84%) |
Oct 31, 2023 | 62.61 | 63.23 | 61.76 | 62.36 | 342,488 | -0.31(-0.49%) |
Oct 30, 2023 | 63.13 | 63.63 | 61.33 | 62.67 | 377,585 | +0.54(+0.86%) |
Oct 27, 2023 | 63.38 | 63.75 | 60.83 | 62.13 | 722,596 | -2.05(-3.19%) |
Oct 26, 2023 | 60.83 | 65.56 | 60.83 | 64.18 | 864,296 | +4.02(+6.68%) |
Oct 25, 2023 | 60.72 | 62.04 | 60.03 | 60.16 | 462,793 | -1.14(-1.87%) |
Oct 24, 2023 | 61.09 | 61.82 | 60.50 | 61.31 | 353,626 | +1.01(+1.68%) |
Oct 23, 2023 | 60.53 | 61.80 | 60.05 | 60.29 | 330,262 | -0.17(-0.28%) |
Oct 20, 2023 | 61.42 | 61.89 | 60.36 | 60.46 | 486,615 | -1.22(-1.98%) |
Oct 19, 2023 | 62.69 | 63.65 | 61.13 | 61.68 | 589,866 | -1.22(-1.94%) |
Oct 18, 2023 | 64.11 | 64.25 | 62.69 | 62.90 | 362,615 | -1.89(-2.92%) |
Oct 17, 2023 | 63.42 | 65.66 | 63.42 | 64.79 | 395,542 | +0.43(+0.66%) |
Oct 16, 2023 | 64.75 | 66.14 | 64.24 | 64.37 | 943,519 | +0.74(+1.17%) |
Oct 13, 2023 | 66.69 | 66.98 | 63.01 | 63.62 | 1,222,281 | -3.25(-4.86%) |
Oct 12, 2023 | 69.22 | 69.43 | 66.15 | 66.87 | 574,322 | -3.05(-4.37%) |
Oct 11, 2023 | 69.97 | 70.71 | 69.42 | 69.93 | 356,830 | -0.08(-0.11%) |
Oct 10, 2023 | 68.38 | 72.01 | 68.36 | 70.01 | 835,250 | +2.75(+4.08%) |
Oct 09, 2023 | 65.85 | 67.65 | 65.67 | 67.26 | 250,258 | +0.83(+1.25%) |
Oct 06, 2023 | 64.77 | 67.58 | 64.50 | 66.43 | 464,670 | +1.63(+2.51%) |
Oct 05, 2023 | 64.27 | 65.58 | 64.27 | 64.80 | 267,256 | +0.09(+0.14%) |
Oct 04, 2023 | 63.92 | 65.52 | 63.62 | 64.71 | 360,766 | +0.80(+1.26%) |
Oct 03, 2023 | 65.26 | 65.65 | 63.06 | 63.91 | 472,560 | -2.07(-3.14%) |
Oct 02, 2023 | 66.29 | 66.43 | 65.39 | 65.98 | 443,523 | -0.62(-0.94%) |
Sep 29, 2023 | 68.20 | 68.87 | 66.38 | 66.61 | 463,826 | -0.98(-1.45%) |
Sep 28, 2023 | 68.30 | 69.58 | 67.45 | 67.59 | 453,161 | -0.38(-0.55%) |
Sep 27, 2023 | 68.19 | 69.26 | 67.47 | 67.97 | 414,972 | +0.48(+0.70%) |
Sep 26, 2023 | 68.57 | 69.11 | 67.04 | 67.49 | 553,089 | -1.61(-2.32%) |
Sep 25, 2023 | 67.29 | 69.48 | 68.83 | 69.09 | 337,157 | +0.70(+1.03%) |
Sep 22, 2023 | 68.56 | 70.21 | 68.15 | 68.39 | 533,383 | +0.22(+0.32%) |
Sep 21, 2023 | 66.74 | 68.80 | 66.20 | 68.17 | 458,371 | +0.33(+0.48%) |
Sep 20, 2023 | 67.72 | 69.29 | 67.63 | 67.85 | 458,768 | +0.40(+0.59%) |
Sep 19, 2023 | 67.09 | 68.15 | 66.86 | 67.45 | 360,865 | +0.36(+0.53%) |
Sep 18, 2023 | 66.28 | 68.01 | 65.97 | 67.09 | 388,074 | +0.67(+1.01%) |
Sep 15, 2023 | 68.36 | 68.36 | 65.91 | 66.42 | 1,302,876 | -2.29(-3.33%) |
Sep 14, 2023 | 68.63 | 70.55 | 68.51 | 68.71 | 731,013 | +0.87(+1.29%) |
Sep 13, 2023 | 64.42 | 68.81 | 64.38 | 67.84 | 1,122,245 | +4.14(+6.50%) |
Sep 12, 2023 | 62.71 | 64.39 | 62.44 | 63.69 | 482,189 | +0.31(+0.48%) |
Sep 11, 2023 | 62.72 | 63.93 | 62.43 | 63.39 | 800,122 | +1.66(+2.70%) |
Sep 08, 2023 | 61.36 | 62.06 | 60.64 | 61.72 | 684,947 | +0.23(+0.37%) |
Sep 07, 2023 | 61.16 | 61.52 | 60.56 | 61.49 | 276,515 | -0.23(-0.37%) |
Sep 06, 2023 | 61.65 | 62.44 | 60.48 | 61.72 | 256,549 | +0.20(+0.32%) |
Sep 05, 2023 | 63.01 | 63.19 | 60.54 | 61.52 | 389,462 | -2.23(-3.50%) |
Sep 01, 2023 | 63.02 | 64.02 | 62.53 | 63.75 | 402,135 | +1.68(+2.71%) |
Aug 31, 2023 | 62.21 | 63.25 | 61.74 | 62.07 | 571,215 | -0.08(-0.13%) |
Aug 30, 2023 | 60.94 | 63.09 | 60.80 | 62.15 | 467,741 | +1.25(+2.05%) |
Aug 29, 2023 | 59.26 | 61.03 | 58.99 | 60.90 | 616,364 | +1.48(+2.48%) |
Aug 28, 2023 | 58.30 | 60.43 | 58.30 | 59.42 | 347,427 | +1.11(+1.90%) |
Aug 25, 2023 | 58.35 | 58.62 | 56.69 | 58.31 | 407,185 | +1.04(+1.82%) |
Aug 24, 2023 | 57.38 | 57.87 | 56.74 | 57.27 | 391,022 | -0.72(-1.25%) |
Aug 23, 2023 | 57.11 | 58.22 | 56.93 | 58.00 | 341,255 | +0.82(+1.44%) |
Aug 22, 2023 | 57.60 | 58.06 | 56.80 | 57.17 | 221,463 | +0.11(+0.19%) |
Aug 21, 2023 | 57.27 | 57.68 | 56.41 | 57.06 | 154,869 | -0.21(-0.36%) |
Aug 18, 2023 | 56.18 | 57.65 | 55.72 | 57.27 | 366,024 | +0.47(+0.83%) |
Aug 17, 2023 | 58.33 | 59.04 | 56.74 | 56.80 | 307,018 | -0.86(-1.49%) |
Aug 16, 2023 | 57.37 | 58.78 | 57.08 | 57.66 | 200,958 | +0.29(+0.50%) |
Aug 15, 2023 | 57.54 | 57.62 | 56.89 | 57.37 | 365,011 | -0.67(-1.16%) |
Aug 14, 2023 | 57.31 | 58.50 | 56.95 | 58.04 | 453,749 | +1.22(+2.16%) |
Aug 11, 2023 | 56.64 | 56.95 | 56.26 | 56.82 | 283,135 | -0.05(-0.09%) |
Aug 10, 2023 | 56.77 | 57.46 | 56.10 | 56.87 | 254,260 | +0.46(+0.82%) |
Aug 09, 2023 | 57.81 | 57.90 | 56.06 | 56.40 | 358,920 | -1.55(-2.68%) |
Aug 08, 2023 | 58.27 | 58.32 | 57.03 | 57.95 | 228,183 | -1.28(-2.17%) |
Aug 07, 2023 | 58.16 | 59.29 | 57.54 | 59.24 | 264,322 | +1.91(+3.32%) |
Aug 04, 2023 | 56.79 | 58.00 | 56.49 | 57.33 | 270,223 | +0.37(+0.64%) |
Aug 03, 2023 | 57.05 | 57.68 | 56.11 | 56.97 | 339,388 | -0.80(-1.38%) |
Aug 02, 2023 | 58.47 | 58.65 | 57.38 | 57.77 | 330,696 | -1.78(-2.99%) |
Aug 01, 2023 | 59.39 | 60.11 | 58.87 | 59.54 | 601,260 | +0.42(+0.72%) |
Jul 31, 2023 | 58.34 | 60.26 | 58.34 | 59.12 | 480,551 | +1.17(+2.01%) |
Jul 28, 2023 | 58.17 | 58.88 | 56.68 | 57.95 | 418,880 | -0.20(-0.34%) |
Jul 27, 2023 | 57.85 | 60.20 | 56.27 | 58.15 | 723,057 | +1.68(+2.97%) |
Jul 26, 2023 | 55.63 | 56.89 | 55.23 | 56.47 | 388,088 | +0.32(+0.56%) |
Jul 25, 2023 | 55.88 | 56.71 | 55.33 | 56.16 | 369,179 | +0.28(+0.49%) |
Jul 24, 2023 | 55.52 | 56.82 | 55.05 | 55.88 | 170,143 | +0.29(+0.52%) |
Jul 21, 2023 | 56.99 | 56.99 | 55.27 | 55.59 | 232,527 | -1.11(-1.95%) |
Jul 20, 2023 | 56.65 | 57.08 | 55.86 | 56.70 | 190,812 | +0.45(+0.81%) |
Jul 19, 2023 | 56.82 | 57.08 | 55.93 | 56.24 | 201,055 | -0.84(-1.47%) |
Jul 18, 2023 | 55.72 | 57.11 | 54.90 | 57.08 | 336,244 | +1.87(+3.38%) |
Jul 17, 2023 | 56.13 | 56.41 | 54.89 | 55.22 | 358,043 | -0.90(-1.60%) |
Jul 14, 2023 | 57.46 | 57.46 | 56.10 | 56.12 | 211,622 | -1.46(-2.54%) |
Jul 13, 2023 | 57.22 | 57.71 | 56.26 | 57.58 | 369,671 | +0.91(+1.60%) |
Jul 12, 2023 | 56.89 | 57.52 | 55.93 | 56.67 | 371,593 | +1.01(+1.81%) |
Jul 11, 2023 | 55.01 | 55.76 | 53.99 | 55.66 | 304,873 | +1.14(+2.08%) |
Jul 10, 2023 | 52.96 | 54.66 | 52.96 | 54.53 | 322,174 | +1.07(+2.00%) |
Jul 07, 2023 | 53.14 | 54.95 | 52.97 | 53.46 | 351,576 | +0.60(+1.14%) |
Jul 06, 2023 | 53.93 | 54.34 | 51.30 | 52.86 | 423,109 | -1.65(-3.03%) |
Jul 05, 2023 | 54.70 | 55.23 | 53.76 | 54.51 | 260,273 | -1.09(-1.95%) |
Jul 03, 2023 | 55.31 | 56.52 | 55.31 | 55.59 | 131,864 | +0.16(+0.29%) |
Jun 30, 2023 | 55.48 | 55.64 | 54.79 | 55.43 | 357,598 | +0.49(+0.90%) |
Jun 29, 2023 | 53.41 | 55.35 | 53.41 | 54.94 | 374,421 | +1.56(+2.92%) |
Jun 28, 2023 | 51.53 | 53.82 | 51.36 | 53.38 | 442,220 | +1.39(+2.68%) |
Jun 27, 2023 | 51.36 | 52.31 | 50.70 | 51.99 | 268,771 | +0.80(+1.56%) |
Jun 26, 2023 | 50.81 | 51.97 | 50.81 | 51.19 | 295,827 | +0.40(+0.78%) |
Jun 23, 2023 | 50.43 | 51.39 | 50.00 | 50.79 | 723,650 | -0.75(-1.46%) |
Jun 22, 2023 | 52.09 | 52.26 | 50.48 | 51.54 | 314,234 | -0.89(-1.70%) |
Jun 21, 2023 | 51.07 | 52.71 | 51.07 | 52.43 | 334,154 | +0.98(+1.90%) |
Jun 20, 2023 | 50.81 | 51.55 | 49.98 | 51.45 | 299,016 | +0.15(+0.29%) |
Jun 16, 2023 | 51.98 | 51.98 | 50.39 | 51.31 | 874,803 | -0.08(-0.15%) |
Jun 15, 2023 | 50.30 | 51.70 | 50.30 | 51.39 | 344,272 | +0.43(+0.85%) |
Jun 14, 2023 | 52.53 | 52.85 | 50.38 | 50.95 | 373,294 | -0.98(-1.88%) |
Jun 13, 2023 | 51.35 | 52.94 | 51.04 | 51.93 | 348,957 | +1.11(+2.18%) |
Jun 12, 2023 | 50.21 | 51.27 | 49.56 | 50.82 | 307,275 | +0.51(+1.02%) |
Jun 09, 2023 | 51.09 | 51.20 | 49.88 | 50.31 | 314,668 | -0.89(-1.74%) |
Jun 08, 2023 | 51.11 | 51.78 | 50.21 | 51.20 | 317,926 | -0.18(-0.35%) |
Jun 07, 2023 | 50.13 | 51.59 | 50.08 | 51.38 | 471,659 | +1.84(+3.71%) |
Jun 06, 2023 | 47.26 | 50.12 | 47.26 | 49.54 | 420,840 | +1.99(+4.17%) |
Jun 05, 2023 | 47.44 | 47.96 | 46.07 | 47.55 | 371,224 | -0.84(-1.73%) |
Jun 02, 2023 | 47.55 | 49.20 | 47.11 | 48.39 | 512,265 | +2.77(+6.06%) |
Jun 01, 2023 | 45.24 | 46.41 | 44.99 | 45.63 | 341,862 | +0.58(+1.29%) |
May 31, 2023 | 44.17 | 45.29 | 43.85 | 45.05 | 407,933 | +0.69(+1.56%) |
May 30, 2023 | 45.31 | 45.43 | 44.31 | 44.35 | 271,196 | -0.94(-2.07%) |
May 26, 2023 | 45.70 | 45.88 | 44.61 | 45.29 | 214,019 | -0.03(-0.07%) |
May 25, 2023 | 44.99 | 45.62 | 44.67 | 45.32 | 224,799 | +0.34(+0.75%) |
May 24, 2023 | 45.98 | 45.98 | 44.38 | 44.99 | 390,825 | -1.44(-3.11%) |
May 23, 2023 | 46.94 | 47.54 | 46.11 | 46.43 | 378,110 | -1.05(-2.21%) |
May 22, 2023 | 47.34 | 48.42 | 46.86 | 47.47 | 290,690 | +0.29(+0.61%) |
May 19, 2023 | 47.60 | 47.72 | 46.42 | 47.19 | 337,239 | +0.38(+0.80%) |
May 18, 2023 | 46.32 | 47.60 | 45.99 | 46.81 | 456,518 | +0.56(+1.22%) |
May 17, 2023 | 45.44 | 46.72 | 45.10 | 46.25 | 823,456 | +0.94(+2.07%) |
May 16, 2023 | 48.94 | 49.25 | 45.28 | 45.31 | 1,246,258 | -4.17(-8.42%) |
May 15, 2023 | 48.50 | 49.84 | 48.09 | 49.48 | 657,235 | +1.41(+2.94%) |
May 12, 2023 | 49.08 | 49.32 | 47.93 | 48.07 | 378,530 | -0.86(-1.76%) |
May 11, 2023 | 48.42 | 49.39 | 48.11 | 48.93 | 429,564 | -0.76(-1.53%) |
May 10, 2023 | 51.55 | 51.55 | 49.10 | 49.69 | 356,920 | -0.76(-1.51%) |
May 09, 2023 | 49.84 | 51.27 | 49.59 | 50.45 | 398,851 | +0.21(+0.41%) |
May 08, 2023 | 50.65 | 51.01 | 49.43 | 50.24 | 387,763 | +0.59(+1.19%) |
May 05, 2023 | 50.18 | 50.77 | 49.22 | 49.65 | 404,845 | +0.54(+1.11%) |
May 04, 2023 | 51.04 | 51.04 | 48.79 | 49.10 | 557,458 | -2.38(-4.62%) |
May 03, 2023 | 53.78 | 54.21 | 51.32 | 51.48 | 710,572 | -2.18(-4.07%) |
May 02, 2023 | 50.98 | 53.72 | 50.16 | 53.67 | 605,146 | +2.71(+5.31%) |
May 01, 2023 | 52.16 | 52.44 | 50.49 | 50.96 | 515,763 | -0.93(-1.79%) |
Apr 28, 2023 | 52.56 | 52.73 | 51.11 | 51.89 | 683,234 | -1.17(-2.21%) |
Apr 27, 2023 | 49.19 | 53.31 | 48.12 | 53.06 | 1,095,971 | +5.60(+11.80%) |
Apr 26, 2023 | 47.14 | 48.67 | 46.85 | 47.46 | 684,662 | +0.30(+0.65%) |
Apr 25, 2023 | 46.74 | 47.16 | 45.84 | 47.16 | 515,696 | -0.67(-1.40%) |
Apr 24, 2023 | 46.73 | 49.18 | 46.67 | 47.83 | 728,866 | +1.71(+3.71%) |
Apr 21, 2023 | 46.42 | 46.49 | 44.96 | 46.11 | 395,470 | -0.50(-1.08%) |
Apr 20, 2023 | 45.89 | 47.11 | 45.89 | 46.62 | 437,868 | +0.02(+0.04%) |
Apr 19, 2023 | 46.41 | 46.66 | 45.70 | 46.60 | 289,187 | -0.40(-0.86%) |
Apr 18, 2023 | 45.31 | 47.15 | 45.31 | 47.00 | 375,623 | +1.65(+3.65%) |
Apr 17, 2023 | 44.32 | 45.79 | 44.10 | 45.35 | 442,123 | +1.06(+2.40%) |
Apr 14, 2023 | 44.53 | 44.53 | 43.61 | 44.28 | 409,853 | -0.19(-0.42%) |
Apr 13, 2023 | 43.21 | 44.49 | 42.86 | 44.47 | 374,828 | +1.53(+3.57%) |
Apr 12, 2023 | 43.57 | 43.80 | 42.76 | 42.94 | 424,173 | -0.06(-0.14%) |
Apr 11, 2023 | 42.15 | 43.06 | 42.15 | 43.00 | 352,780 | +1.39(+3.33%) |
Apr 10, 2023 | 40.92 | 41.99 | 40.92 | 41.61 | 214,415 | +0.61(+1.49%) |
Apr 06, 2023 | 41.04 | 41.63 | 40.35 | 41.00 | 185,694 | +0.07(+0.17%) |
Apr 05, 2023 | 41.40 | 41.95 | 39.92 | 40.93 | 470,026 | -1.20(-2.85%) |
Apr 04, 2023 | 43.75 | 43.83 | 41.43 | 42.13 | 274,400 | -1.81(-4.12%) |
Apr 03, 2023 | 44.02 | 44.52 | 43.14 | 43.94 | 265,012 | -0.10(-0.22%) |
Mar 31, 2023 | 43.32 | 44.10 | 42.61 | 44.04 | 733,528 | +1.26(+2.94%) |
Mar 30, 2023 | 43.02 | 43.17 | 42.39 | 42.78 | 190,743 | +0.33(+0.79%) |
Mar 29, 2023 | 41.91 | 42.49 | 41.79 | 42.44 | 336,818 | +1.07(+2.59%) |
Mar 28, 2023 | 40.56 | 41.82 | 40.32 | 41.37 | 228,427 | +0.66(+1.62%) |
Mar 27, 2023 | 41.05 | 41.16 | 40.35 | 40.71 | 232,877 | +0.37(+0.93%) |
Mar 24, 2023 | 38.96 | 40.45 | 38.58 | 40.34 | 362,066 | +0.75(+1.89%) |
Mar 23, 2023 | 39.37 | 40.91 | 38.81 | 39.59 | 295,420 | +0.27(+0.68%) |
Mar 22, 2023 | 40.09 | 40.30 | 39.27 | 39.33 | 337,917 | -0.82(-2.03%) |
Mar 21, 2023 | 40.92 | 41.18 | 40.10 | 40.14 | 398,940 | +0.44(+1.12%) |
Mar 20, 2023 | 38.76 | 40.11 | 38.44 | 39.70 | 433,621 | +1.93(+5.11%) |
Mar 17, 2023 | 41.10 | 41.22 | 37.62 | 37.77 | 1,858,542 | -3.71(-8.94%) |
Mar 16, 2023 | 40.26 | 41.94 | 39.73 | 41.48 | 605,430 | +0.38(+0.93%) |
Mar 15, 2023 | 42.91 | 43.14 | 40.14 | 41.10 | 461,956 | -3.73(-8.32%) |
Mar 14, 2023 | 45.77 | 46.07 | 44.27 | 44.83 | 385,617 | +0.94(+2.15%) |
Mar 13, 2023 | 43.24 | 45.00 | 43.00 | 43.88 | 317,773 | -0.50(-1.13%) |
Mar 10, 2023 | 46.53 | 46.53 | 43.78 | 44.38 | 372,507 | -2.13(-4.59%) |
Mar 09, 2023 | 48.07 | 48.86 | 46.27 | 46.52 | 291,671 | -1.55(-3.23%) |
Mar 08, 2023 | 48.71 | 49.10 | 47.92 | 48.07 | 301,345 | -0.41(-0.85%) |
Mar 07, 2023 | 49.27 | 49.67 | 48.27 | 48.48 | 243,973 | -0.79(-1.60%) |
Mar 06, 2023 | 50.78 | 50.81 | 48.71 | 49.27 | 408,664 | -1.92(-3.75%) |
Mar 03, 2023 | 50.18 | 51.65 | 49.44 | 51.19 | 281,833 | +1.22(+2.44%) |
Mar 02, 2023 | 49.15 | 50.13 | 48.82 | 49.97 | 235,406 | +0.30(+0.61%) |
Mar 01, 2023 | 47.91 | 49.97 | 47.91 | 49.67 | 360,410 | +2.12(+4.45%) |
Feb 28, 2023 | 47.22 | 48.23 | 46.78 | 47.55 | 244,170 | +0.31(+0.65%) |
Feb 27, 2023 | 46.95 | 47.83 | 46.55 | 47.25 | 171,606 | +0.71(+1.52%) |
Feb 24, 2023 | 45.64 | 46.54 | 45.02 | 46.54 | 364,322 | -0.37(-0.80%) |
Feb 23, 2023 | 47.97 | 48.01 | 46.29 | 46.91 | 327,630 | -0.66(-1.39%) |
Feb 22, 2023 | 47.30 | 48.10 | 47.07 | 47.57 | 348,150 | +0.32(+0.69%) |
Feb 21, 2023 | 48.83 | 49.24 | 47.10 | 47.25 | 331,749 | -2.19(-4.44%) |
Feb 17, 2023 | 49.71 | 50.00 | 49.23 | 49.44 | 235,610 | -0.18(-0.36%) |
Feb 16, 2023 | 49.62 | 50.08 | 49.21 | 49.62 | 304,435 | -0.89(-1.75%) |
Feb 15, 2023 | 48.87 | 50.70 | 48.64 | 50.50 | 375,319 | +0.97(+1.97%) |
Feb 14, 2023 | 49.16 | 50.18 | 48.57 | 49.53 | 299,197 | +0.00(+0.00%) |
Feb 13, 2023 | 48.30 | 49.55 | 47.71 | 49.53 | 217,323 | +0.98(+2.03%) |
Feb 10, 2023 | 48.08 | 48.85 | 48.08 | 48.54 | 226,993 | +0.06(+0.12%) |
Feb 09, 2023 | 49.78 | 50.41 | 48.17 | 48.48 | 251,268 | -0.91(-1.85%) |
Feb 08, 2023 | 49.57 | 49.87 | 48.56 | 49.40 | 277,127 | -0.70(-1.39%) |
Feb 07, 2023 | 48.80 | 50.20 | 48.48 | 50.10 | 369,621 | +1.26(+2.58%) |
Feb 06, 2023 | 49.81 | 49.81 | 48.33 | 48.84 | 266,598 | -1.29(-2.57%) |
Feb 03, 2023 | 49.62 | 50.88 | 49.25 | 50.13 | 447,706 | +0.17(+0.33%) |
Feb 02, 2023 | 49.16 | 50.49 | 48.87 | 49.96 | 429,895 | +0.94(+1.93%) |
Feb 01, 2023 | 46.99 | 49.38 | 46.60 | 49.02 | 391,694 | +1.51(+3.17%) |
Jan 31, 2023 | 47.81 | 48.03 | 46.19 | 47.51 | 1,332,955 | -0.10(-0.21%) |
Jan 30, 2023 | 47.56 | 47.68 | 45.69 | 47.61 | 604,291 | -0.54(-1.12%) |
Jan 27, 2023 | 46.48 | 48.98 | 45.59 | 48.15 | 899,969 | +2.61(+5.72%) |
Jan 26, 2023 | 42.58 | 45.78 | 40.23 | 45.54 | 827,259 | +2.49(+5.78%) |
Jan 25, 2023 | 41.63 | 43.44 | 41.54 | 43.06 | 629,971 | +1.01(+2.40%) |
Jan 24, 2023 | 42.89 | 43.40 | 41.98 | 42.05 | 682,906 | -1.20(-2.76%) |
Jan 23, 2023 | 43.18 | 43.97 | 42.81 | 43.24 | 548,366 | -0.15(-0.34%) |
Jan 20, 2023 | 42.72 | 43.42 | 41.93 | 43.39 | 357,220 | +0.99(+2.33%) |
Jan 19, 2023 | 42.43 | 43.21 | 41.58 | 42.40 | 295,704 | -0.21(-0.48%) |
Jan 18, 2023 | 43.40 | 43.79 | 42.22 | 42.60 | 249,003 | -0.26(-0.62%) |
Jan 17, 2023 | 43.65 | 43.89 | 42.50 | 42.87 | 324,996 | -0.83(-1.91%) |
Jan 13, 2023 | 42.84 | 44.06 | 42.33 | 43.70 | 294,712 | +0.83(+1.94%) |
Jan 12, 2023 | 42.53 | 43.01 | 41.61 | 42.87 | 230,950 | +0.76(+1.82%) |
Jan 11, 2023 | 41.13 | 42.46 | 40.50 | 42.10 | 387,630 | +1.11(+2.70%) |
Jan 10, 2023 | 38.81 | 41.12 | 38.25 | 41.00 | 278,896 | +2.21(+5.71%) |
Jan 09, 2023 | 38.62 | 39.94 | 38.36 | 38.78 | 306,119 | +0.58(+1.51%) |
Jan 06, 2023 | 37.09 | 39.02 | 37.06 | 38.20 | 303,141 | +1.78(+4.90%) |
Jan 05, 2023 | 36.25 | 37.11 | 35.50 | 36.42 | 213,269 | +0.24(+0.65%) |
Jan 04, 2023 | 35.26 | 36.91 | 35.26 | 36.19 | 493,024 | +1.03(+2.93%) |