Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 58.02 | 58.16 | 57.62 | 57.76 | 384,488 | -0.25(-0.43%) |
Dec 28, 2023 | 57.98 | 58.33 | 57.89 | 58.01 | 362,724 | -0.04(-0.07%) |
Dec 27, 2023 | 57.92 | 58.40 | 57.52 | 58.05 | 450,186 | +0.12(+0.21%) |
Dec 26, 2023 | 58.02 | 58.30 | 57.72 | 57.93 | 333,131 | -0.09(-0.15%) |
Dec 22, 2023 | 58.09 | 58.40 | 57.86 | 58.02 | 281,856 | +0.12(+0.21%) |
Dec 21, 2023 | 57.88 | 58.06 | 57.33 | 57.90 | 368,624 | +0.47(+0.81%) |
Dec 20, 2023 | 58.61 | 58.98 | 57.41 | 57.44 | 685,456 | -1.28(-2.18%) |
Dec 19, 2023 | 57.77 | 58.88 | 57.67 | 58.72 | 627,155 | +1.27(+2.21%) |
Dec 18, 2023 | 58.60 | 58.73 | 57.02 | 57.45 | 665,545 | -1.13(-1.93%) |
Dec 15, 2023 | 58.45 | 59.14 | 58.28 | 58.58 | 1,219,299 | -0.02(-0.03%) |
Dec 14, 2023 | 57.21 | 58.94 | 56.76 | 58.60 | 748,030 | +2.00(+3.53%) |
Dec 13, 2023 | 55.72 | 56.74 | 55.31 | 56.60 | 590,533 | +1.04(+1.88%) |
Dec 12, 2023 | 55.48 | 56.01 | 55.32 | 55.56 | 488,075 | +0.02(+0.04%) |
Dec 11, 2023 | 54.61 | 55.56 | 54.61 | 55.54 | 394,326 | +1.01(+1.86%) |
Dec 08, 2023 | 54.47 | 55.07 | 54.35 | 54.53 | 549,193 | +0.05(+0.09%) |
Dec 07, 2023 | 53.89 | 54.57 | 53.89 | 54.48 | 331,157 | +0.58(+1.07%) |
Dec 06, 2023 | 54.26 | 55.04 | 53.86 | 53.90 | 382,183 | -0.03(-0.06%) |
Dec 05, 2023 | 54.29 | 55.04 | 53.74 | 53.93 | 619,804 | -0.81(-1.49%) |
Dec 04, 2023 | 53.81 | 54.79 | 53.70 | 54.74 | 691,574 | +0.59(+1.08%) |
Dec 01, 2023 | 53.17 | 54.32 | 52.91 | 54.16 | 534,454 | +1.03(+1.94%) |
Nov 30, 2023 | 53.10 | 53.25 | 52.77 | 53.13 | 559,679 | +0.17(+0.32%) |
Nov 29, 2023 | 53.37 | 53.54 | 52.81 | 52.96 | 353,771 | +0.20(+0.38%) |
Nov 28, 2023 | 53.50 | 53.78 | 52.74 | 52.76 | 599,759 | -0.96(-1.79%) |
Nov 27, 2023 | 53.58 | 53.93 | 53.40 | 53.72 | 541,899 | -0.10(-0.18%) |
Nov 24, 2023 | 53.19 | 54.06 | 53.19 | 53.82 | 247,615 | +0.46(+0.86%) |
Nov 22, 2023 | 53.28 | 53.57 | 52.65 | 53.36 | 343,711 | -0.01(-0.02%) |
Nov 21, 2023 | 53.58 | 53.74 | 53.15 | 53.37 | 458,873 | -0.38(-0.70%) |
Nov 20, 2023 | 53.98 | 53.98 | 53.25 | 53.75 | 487,920 | -0.11(-0.20%) |
Nov 17, 2023 | 53.31 | 53.95 | 53.15 | 53.86 | 636,320 | +0.98(+1.86%) |
Nov 16, 2023 | 53.33 | 53.82 | 52.48 | 52.88 | 906,046 | -0.65(-1.21%) |
Nov 15, 2023 | 53.88 | 54.29 | 53.49 | 53.52 | 588,143 | -0.36(-0.66%) |
Nov 14, 2023 | 53.16 | 54.01 | 53.05 | 53.88 | 486,656 | +1.68(+3.22%) |
Nov 13, 2023 | 52.50 | 52.73 | 52.01 | 52.20 | 563,823 | -0.55(-1.04%) |
Nov 10, 2023 | 51.89 | 52.92 | 51.69 | 52.75 | 587,673 | +1.18(+2.29%) |
Nov 09, 2023 | 51.87 | 52.36 | 51.38 | 51.57 | 560,216 | +0.04(+0.08%) |
Nov 08, 2023 | 51.54 | 51.94 | 51.29 | 51.53 | 469,634 | -0.04(-0.08%) |
Nov 07, 2023 | 51.11 | 51.73 | 50.86 | 51.57 | 645,758 | +0.00(+0.00%) |
Nov 06, 2023 | 51.95 | 51.95 | 51.14 | 51.57 | 799,677 | -0.27(-0.52%) |
Nov 03, 2023 | 51.31 | 52.19 | 51.31 | 51.83 | 647,361 | +1.03(+2.02%) |
Nov 02, 2023 | 51.66 | 51.95 | 50.63 | 50.80 | 777,461 | -0.15(-0.29%) |
Nov 01, 2023 | 49.72 | 51.19 | 49.58 | 50.95 | 753,478 | +1.09(+2.18%) |
Oct 31, 2023 | 50.34 | 50.85 | 49.64 | 49.87 | 1,108,662 | -0.59(-1.18%) |
Oct 30, 2023 | 51.51 | 51.80 | 50.06 | 50.46 | 1,059,870 | -0.86(-1.68%) |
Oct 27, 2023 | 50.67 | 51.42 | 50.03 | 51.32 | 991,551 | +0.63(+1.25%) |
Oct 26, 2023 | 51.53 | 53.67 | 50.54 | 50.69 | 2,295,246 | -5.88(-10.40%) |
Oct 25, 2023 | 56.95 | 57.44 | 56.41 | 56.57 | 919,729 | -0.23(-0.40%) |
Oct 24, 2023 | 56.64 | 56.91 | 55.83 | 56.80 | 780,062 | +0.78(+1.39%) |
Oct 23, 2023 | 56.15 | 56.96 | 55.97 | 56.02 | 851,354 | -0.39(-0.68%) |
Oct 20, 2023 | 57.40 | 57.74 | 56.35 | 56.40 | 721,533 | -1.02(-1.77%) |
Oct 19, 2023 | 58.48 | 59.00 | 57.17 | 57.42 | 653,127 | -1.00(-1.71%) |
Oct 18, 2023 | 59.55 | 59.55 | 58.32 | 58.42 | 410,134 | -1.48(-2.48%) |
Oct 17, 2023 | 58.45 | 60.01 | 58.45 | 59.90 | 611,289 | +1.12(+1.90%) |
Oct 16, 2023 | 59.02 | 59.40 | 58.47 | 58.79 | 488,851 | +0.86(+1.49%) |
Oct 13, 2023 | 59.13 | 59.26 | 57.80 | 57.93 | 448,939 | -0.88(-1.50%) |
Oct 12, 2023 | 59.63 | 59.63 | 57.93 | 58.81 | 463,573 | -0.72(-1.21%) |
Oct 11, 2023 | 59.29 | 59.62 | 58.87 | 59.53 | 424,461 | +0.29(+0.48%) |
Oct 10, 2023 | 59.63 | 59.78 | 59.15 | 59.24 | 428,614 | +0.05(+0.08%) |
Oct 09, 2023 | 58.66 | 59.39 | 58.48 | 59.19 | 371,708 | +0.54(+0.93%) |
Oct 06, 2023 | 58.16 | 59.13 | 57.80 | 58.65 | 344,766 | +0.52(+0.90%) |
Oct 05, 2023 | 58.13 | 58.83 | 57.69 | 58.12 | 433,466 | -0.17(-0.29%) |
Oct 04, 2023 | 57.06 | 58.32 | 57.05 | 58.29 | 467,049 | +0.95(+1.66%) |
Oct 03, 2023 | 57.58 | 58.10 | 57.00 | 57.34 | 495,844 | -0.30(-0.51%) |
Oct 02, 2023 | 58.31 | 58.61 | 57.60 | 57.64 | 532,096 | -0.77(-1.32%) |
Sep 29, 2023 | 59.53 | 59.75 | 57.96 | 58.41 | 550,747 | -0.92(-1.55%) |
Sep 28, 2023 | 58.74 | 59.78 | 58.74 | 59.33 | 619,262 | +0.74(+1.27%) |
Sep 27, 2023 | 58.36 | 58.68 | 57.97 | 58.59 | 335,893 | +0.63(+1.09%) |
Sep 26, 2023 | 58.76 | 59.12 | 57.78 | 57.95 | 551,140 | -0.82(-1.40%) |
Sep 25, 2023 | 58.22 | 59.07 | 58.63 | 58.78 | 369,097 | +0.31(+0.52%) |
Sep 22, 2023 | 58.44 | 59.21 | 58.38 | 58.47 | 454,008 | -0.06(-0.10%) |
Sep 21, 2023 | 59.37 | 59.42 | 58.24 | 58.53 | 373,162 | -1.08(-1.81%) |
Sep 20, 2023 | 59.77 | 60.49 | 59.42 | 59.61 | 503,936 | +0.03(+0.05%) |
Sep 19, 2023 | 59.51 | 60.60 | 59.48 | 59.58 | 647,418 | +0.13(+0.22%) |
Sep 18, 2023 | 58.75 | 59.69 | 58.74 | 59.45 | 447,727 | +0.81(+1.38%) |
Sep 15, 2023 | 58.99 | 59.05 | 58.29 | 58.64 | 1,093,143 | -0.55(-0.94%) |
Sep 14, 2023 | 58.67 | 59.53 | 58.56 | 59.19 | 448,897 | +1.06(+1.82%) |
Sep 13, 2023 | 58.84 | 59.02 | 57.52 | 58.13 | 533,065 | -0.70(-1.19%) |
Sep 12, 2023 | 59.12 | 59.57 | 58.55 | 58.84 | 518,752 | -0.53(-0.90%) |
Sep 11, 2023 | 59.25 | 59.56 | 59.07 | 59.37 | 466,518 | +0.47(+0.81%) |
Sep 08, 2023 | 57.76 | 58.99 | 57.62 | 58.89 | 549,250 | +1.09(+1.88%) |
Sep 07, 2023 | 58.65 | 58.84 | 57.21 | 57.81 | 925,668 | -1.09(-1.85%) |
Sep 06, 2023 | 58.75 | 59.38 | 58.53 | 58.89 | 463,299 | -0.09(-0.15%) |
Sep 05, 2023 | 60.44 | 60.85 | 58.94 | 58.98 | 690,144 | -1.32(-2.18%) |
Sep 01, 2023 | 60.12 | 60.72 | 60.12 | 60.30 | 606,069 | +0.51(+0.86%) |
Aug 31, 2023 | 59.66 | 60.18 | 59.44 | 59.78 | 730,918 | +0.35(+0.58%) |
Aug 30, 2023 | 59.35 | 60.00 | 59.16 | 59.44 | 978,779 | +0.23(+0.38%) |
Aug 29, 2023 | 58.57 | 59.30 | 58.06 | 59.21 | 740,074 | +0.54(+0.93%) |
Aug 28, 2023 | 58.33 | 58.97 | 58.25 | 58.67 | 413,065 | +0.63(+1.09%) |
Aug 25, 2023 | 58.33 | 58.40 | 57.46 | 58.03 | 402,823 | +0.07(+0.12%) |
Aug 24, 2023 | 58.19 | 58.84 | 57.93 | 57.96 | 374,488 | -0.64(-1.10%) |
Aug 23, 2023 | 58.35 | 58.75 | 57.95 | 58.61 | 505,220 | +0.29(+0.49%) |
Aug 22, 2023 | 58.26 | 58.55 | 57.82 | 58.32 | 526,875 | +0.14(+0.24%) |
Aug 21, 2023 | 58.30 | 58.56 | 57.76 | 58.18 | 412,750 | +0.20(+0.34%) |
Aug 18, 2023 | 57.18 | 58.16 | 57.18 | 57.98 | 494,411 | +0.58(+1.02%) |
Aug 17, 2023 | 58.20 | 58.41 | 57.22 | 57.40 | 401,724 | -0.60(-1.04%) |
Aug 16, 2023 | 58.76 | 59.32 | 57.84 | 58.00 | 860,476 | -0.85(-1.45%) |
Aug 15, 2023 | 58.53 | 59.10 | 58.23 | 58.85 | 1,245,690 | -0.24(-0.40%) |
Aug 14, 2023 | 58.51 | 59.13 | 58.16 | 59.09 | 717,098 | +0.71(+1.22%) |
Aug 11, 2023 | 58.06 | 58.69 | 57.90 | 58.38 | 521,347 | +0.52(+0.91%) |
Aug 10, 2023 | 57.94 | 58.40 | 57.37 | 57.86 | 407,148 | -0.15(-0.25%) |
Aug 09, 2023 | 58.36 | 58.68 | 57.92 | 58.00 | 407,831 | -0.14(-0.24%) |
Aug 08, 2023 | 57.53 | 58.52 | 57.24 | 58.14 | 539,077 | +0.04(+0.07%) |
Aug 07, 2023 | 57.61 | 58.59 | 57.61 | 58.10 | 882,609 | +0.78(+1.36%) |
Aug 04, 2023 | 57.76 | 58.12 | 57.14 | 57.32 | 716,967 | -0.64(-1.10%) |
Aug 03, 2023 | 58.25 | 58.50 | 57.37 | 57.96 | 536,213 | -0.66(-1.13%) |
Aug 02, 2023 | 58.51 | 58.90 | 57.90 | 58.62 | 708,718 | -0.17(-0.28%) |
Aug 01, 2023 | 57.74 | 58.88 | 57.74 | 58.79 | 799,050 | +0.98(+1.69%) |
Jul 31, 2023 | 58.31 | 58.49 | 57.11 | 57.82 | 873,450 | -0.15(-0.25%) |
Jul 28, 2023 | 59.11 | 59.27 | 56.94 | 57.96 | 1,489,086 | +1.21(+2.14%) |
Jul 27, 2023 | 57.17 | 57.33 | 56.30 | 56.75 | 656,329 | -0.24(-0.41%) |
Jul 26, 2023 | 57.32 | 57.86 | 56.58 | 56.99 | 611,333 | -0.33(-0.58%) |
Jul 25, 2023 | 57.07 | 57.58 | 56.87 | 57.32 | 761,932 | -0.19(-0.33%) |
Jul 24, 2023 | 57.34 | 58.04 | 57.32 | 57.51 | 532,911 | +0.13(+0.22%) |
Jul 21, 2023 | 58.23 | 58.23 | 57.32 | 57.38 | 515,185 | -0.71(-1.22%) |
Jul 20, 2023 | 58.38 | 58.63 | 57.79 | 58.09 | 561,861 | -0.17(-0.29%) |
Jul 19, 2023 | 58.10 | 59.00 | 57.51 | 58.26 | 675,342 | -0.09(-0.15%) |
Jul 18, 2023 | 57.60 | 58.58 | 57.60 | 58.35 | 514,305 | +0.70(+1.21%) |
Jul 17, 2023 | 56.99 | 57.86 | 56.83 | 57.65 | 531,299 | +0.64(+1.12%) |
Jul 14, 2023 | 57.68 | 57.78 | 56.32 | 57.01 | 428,836 | -0.52(-0.91%) |
Jul 13, 2023 | 57.01 | 57.72 | 56.82 | 57.53 | 429,717 | +0.43(+0.76%) |
Jul 12, 2023 | 57.37 | 57.44 | 56.89 | 57.10 | 475,591 | +0.28(+0.49%) |
Jul 11, 2023 | 57.13 | 57.55 | 56.60 | 56.82 | 600,423 | +0.33(+0.59%) |
Jul 10, 2023 | 55.83 | 56.68 | 55.83 | 56.49 | 493,743 | +0.66(+1.18%) |
Jul 07, 2023 | 55.28 | 56.46 | 55.27 | 55.83 | 826,705 | +0.67(+1.21%) |
Jul 06, 2023 | 54.74 | 55.18 | 54.35 | 55.16 | 690,336 | -0.01(-0.02%) |
Jul 05, 2023 | 55.79 | 55.90 | 54.91 | 55.17 | 734,926 | -1.13(-2.01%) |
Jul 03, 2023 | 55.64 | 56.36 | 55.48 | 56.30 | 342,270 | +0.68(+1.22%) |
Jun 30, 2023 | 56.04 | 56.14 | 55.51 | 55.62 | 757,543 | +0.07(+0.12%) |
Jun 29, 2023 | 54.81 | 55.73 | 54.81 | 55.55 | 531,858 | +0.80(+1.46%) |
Jun 28, 2023 | 54.79 | 55.35 | 54.42 | 54.75 | 683,102 | -0.06(-0.11%) |
Jun 27, 2023 | 53.56 | 54.94 | 53.43 | 54.81 | 659,075 | +1.24(+2.32%) |
Jun 26, 2023 | 53.34 | 54.01 | 53.31 | 53.57 | 651,232 | +0.43(+0.82%) |
Jun 23, 2023 | 52.84 | 53.21 | 52.31 | 53.14 | 2,625,235 | -0.15(-0.28%) |
Jun 22, 2023 | 52.74 | 53.35 | 52.62 | 53.29 | 635,703 | +0.54(+1.03%) |
Jun 21, 2023 | 52.16 | 52.89 | 51.87 | 52.74 | 746,214 | +0.29(+0.54%) |
Jun 20, 2023 | 52.88 | 52.94 | 52.16 | 52.46 | 777,103 | -0.85(-1.59%) |
Jun 16, 2023 | 53.57 | 53.72 | 52.84 | 53.30 | 899,770 | -0.01(-0.02%) |
Jun 15, 2023 | 52.52 | 53.37 | 52.52 | 53.31 | 570,320 | +6.16(+13.06%) |
May 08, 2023 | 46.61 | 47.32 | 46.27 | 47.16 | 714,669 | +0.84(+1.82%) |
May 05, 2023 | 45.62 | 46.36 | 45.56 | 46.31 | 589,885 | +1.14(+2.52%) |
May 04, 2023 | 46.54 | 46.65 | 44.47 | 45.18 | 990,488 | -1.36(-2.93%) |
May 03, 2023 | 47.18 | 47.84 | 46.54 | 46.54 | 1,021,196 | -0.59(-1.25%) |
May 02, 2023 | 47.59 | 47.61 | 46.36 | 47.13 | 945,001 | -0.34(-0.72%) |
May 01, 2023 | 47.62 | 48.56 | 47.37 | 47.47 | 1,327,859 | -0.36(-0.76%) |
Apr 28, 2023 | 46.92 | 48.97 | 46.31 | 47.83 | 2,240,187 | +3.14(+7.02%) |
Apr 27, 2023 | 44.09 | 44.75 | 43.80 | 44.70 | 1,062,202 | +0.17(+0.37%) |
Apr 26, 2023 | 45.25 | 45.77 | 44.47 | 44.53 | 624,989 | -1.03(-2.26%) |
Apr 25, 2023 | 45.85 | 46.09 | 45.27 | 45.56 | 868,445 | -0.40(-0.87%) |
Apr 24, 2023 | 45.35 | 46.10 | 45.19 | 45.96 | 857,431 | +0.52(+1.14%) |
Apr 21, 2023 | 45.63 | 45.93 | 44.91 | 45.44 | 647,513 | -0.24(-0.52%) |
Apr 20, 2023 | 45.55 | 45.88 | 45.38 | 45.68 | 478,053 | +0.11(+0.24%) |
Apr 19, 2023 | 46.03 | 46.05 | 45.32 | 45.57 | 438,816 | -0.51(-1.11%) |
Apr 18, 2023 | 45.56 | 46.14 | 45.39 | 46.08 | 694,730 | +0.81(+1.80%) |
Apr 17, 2023 | 45.39 | 45.91 | 45.11 | 45.27 | 662,691 | -0.08(-0.17%) |
Apr 14, 2023 | 45.15 | 45.48 | 44.84 | 45.34 | 1,072,565 | +0.33(+0.74%) |
Apr 13, 2023 | 44.59 | 45.01 | 43.89 | 45.01 | 856,030 | +0.35(+0.79%) |
Apr 12, 2023 | 43.99 | 44.77 | 43.96 | 44.66 | 525,582 | +0.87(+1.99%) |
Apr 11, 2023 | 43.28 | 44.08 | 43.21 | 43.78 | 601,622 | +0.56(+1.29%) |
Apr 10, 2023 | 42.18 | 43.41 | 42.18 | 43.23 | 886,815 | +0.96(+2.27%) |
Apr 06, 2023 | 43.19 | 43.36 | 42.21 | 42.27 | 825,197 | -0.83(-1.93%) |
Apr 05, 2023 | 43.40 | 43.76 | 42.41 | 43.10 | 1,062,005 | -0.63(-1.44%) |
Apr 04, 2023 | 44.36 | 44.40 | 43.03 | 43.73 | 1,282,176 | -0.67(-1.50%) |
Apr 03, 2023 | 44.28 | 44.65 | 43.78 | 44.39 | 557,741 | +0.04(+0.09%) |
Mar 31, 2023 | 43.90 | 44.46 | 43.89 | 44.35 | 552,747 | +0.66(+1.50%) |
Mar 30, 2023 | 44.10 | 44.12 | 43.53 | 43.70 | 660,844 | -0.02(-0.04%) |
Mar 29, 2023 | 43.92 | 43.92 | 43.33 | 43.72 | 1,030,065 | +0.27(+0.63%) |
Mar 28, 2023 | 42.70 | 43.47 | 42.66 | 43.44 | 743,464 | +0.82(+1.93%) |
Mar 27, 2023 | 42.46 | 42.95 | 42.10 | 42.62 | 513,186 | +0.42(+1.00%) |
Mar 24, 2023 | 41.53 | 42.22 | 41.01 | 42.20 | 712,001 | +0.26(+0.63%) |
Mar 23, 2023 | 42.40 | 43.06 | 41.68 | 41.93 | 607,146 | -0.40(-0.95%) |
Mar 22, 2023 | 43.01 | 43.30 | 42.31 | 42.33 | 578,457 | -0.77(-1.80%) |
Mar 21, 2023 | 42.66 | 43.64 | 42.56 | 43.11 | 800,584 | +1.25(+3.00%) |
Mar 20, 2023 | 41.06 | 42.53 | 40.92 | 41.85 | 712,625 | +0.80(+1.96%) |
Mar 17, 2023 | 42.41 | 42.41 | 40.79 | 41.05 | 1,032,128 | -1.69(-3.95%) |
Mar 16, 2023 | 42.10 | 42.95 | 41.71 | 42.74 | 684,427 | +0.23(+0.53%) |
Mar 15, 2023 | 42.78 | 43.03 | 41.65 | 42.51 | 866,773 | -1.05(-2.41%) |
Mar 14, 2023 | 43.76 | 44.87 | 43.28 | 43.56 | 942,332 | +0.50(+1.16%) |
Mar 13, 2023 | 44.13 | 44.28 | 43.00 | 43.06 | 890,414 | -1.79(-4.00%) |
Mar 10, 2023 | 46.29 | 46.39 | 44.67 | 44.85 | 700,833 | -1.51(-3.26%) |
Mar 09, 2023 | 47.31 | 47.50 | 46.35 | 46.36 | 1,166,456 | -0.81(-1.72%) |
Mar 08, 2023 | 47.41 | 47.61 | 46.83 | 47.18 | 524,936 | -0.06(-0.12%) |
Mar 07, 2023 | 47.45 | 47.92 | 47.10 | 47.24 | 649,165 | -0.33(-0.70%) |
Mar 06, 2023 | 47.70 | 48.21 | 47.40 | 47.57 | 828,429 | -0.13(-0.27%) |
Mar 03, 2023 | 47.64 | 48.04 | 46.99 | 47.70 | 621,707 | +0.15(+0.31%) |
Mar 02, 2023 | 46.57 | 47.55 | 46.28 | 47.55 | 498,577 | +0.70(+1.50%) |
Mar 01, 2023 | 46.35 | 47.36 | 46.19 | 46.85 | 752,068 | +0.50(+1.07%) |
Feb 28, 2023 | 46.51 | 46.87 | 46.34 | 46.35 | 773,006 | -0.18(-0.38%) |
Feb 27, 2023 | 46.54 | 46.87 | 46.34 | 46.53 | 583,609 | +0.14(+0.29%) |
Feb 24, 2023 | 46.32 | 46.50 | 45.79 | 46.39 | 654,706 | -0.03(-0.06%) |
Feb 23, 2023 | 46.34 | 46.83 | 46.23 | 46.42 | 700,900 | +0.21(+0.46%) |
Feb 22, 2023 | 47.73 | 47.73 | 46.08 | 46.20 | 1,235,397 | -1.21(-2.55%) |
Feb 21, 2023 | 48.14 | 48.34 | 46.50 | 47.41 | 1,573,851 | -1.08(-2.23%) |
Feb 17, 2023 | 49.16 | 49.41 | 48.00 | 48.50 | 1,016,791 | -0.52(-1.06%) |
Feb 16, 2023 | 46.35 | 49.24 | 45.96 | 49.01 | 2,301,771 | +4.54(+10.20%) |
Feb 15, 2023 | 44.29 | 44.90 | 44.23 | 44.48 | 810,317 | +0.05(+0.11%) |
Feb 14, 2023 | 44.50 | 44.62 | 43.91 | 44.43 | 917,669 | -0.07(-0.15%) |
Feb 13, 2023 | 44.15 | 44.57 | 44.01 | 44.50 | 1,074,325 | +0.27(+0.62%) |
Feb 10, 2023 | 44.02 | 44.32 | 43.90 | 44.22 | 598,062 | -0.03(-0.07%) |
Feb 09, 2023 | 44.65 | 45.08 | 44.16 | 44.25 | 917,048 | -0.17(-0.37%) |
Feb 08, 2023 | 44.63 | 44.82 | 44.38 | 44.42 | 450,695 | -0.40(-0.89%) |
Feb 07, 2023 | 44.72 | 44.94 | 44.30 | 44.82 | 632,799 | -0.11(-0.24%) |
Feb 06, 2023 | 44.80 | 45.10 | 44.63 | 44.92 | 684,757 | +0.09(+0.20%) |
Feb 03, 2023 | 44.33 | 44.98 | 44.33 | 44.84 | 552,387 | +0.15(+0.33%) |
Feb 02, 2023 | 44.47 | 44.92 | 44.18 | 44.69 | 618,241 | +0.26(+0.59%) |
Feb 01, 2023 | 43.91 | 44.84 | 43.72 | 44.43 | 699,341 | +0.44(+1.00%) |
Jan 31, 2023 | 43.33 | 43.99 | 42.97 | 43.99 | 639,440 | +0.81(+1.88%) |
Jan 30, 2023 | 43.31 | 43.55 | 43.16 | 43.18 | 548,576 | -0.18(-0.41%) |
Jan 27, 2023 | 43.66 | 43.73 | 43.10 | 43.35 | 600,370 | -0.22(-0.52%) |
Jan 26, 2023 | 42.97 | 43.89 | 42.58 | 43.58 | 896,861 | +0.85(+1.99%) |
Jan 25, 2023 | 42.46 | 42.86 | 42.07 | 42.73 | 821,886 | +0.11(+0.25%) |
Jan 24, 2023 | 41.70 | 43.01 | 41.47 | 42.62 | 904,821 | +1.16(+2.80%) |
Jan 23, 2023 | 40.74 | 41.68 | 40.74 | 41.46 | 672,623 | +0.84(+2.07%) |
Jan 20, 2023 | 40.73 | 41.12 | 40.43 | 40.62 | 833,585 | +0.09(+0.22%) |
Jan 19, 2023 | 41.48 | 41.62 | 40.53 | 40.53 | 824,582 | -1.11(-2.67%) |
Jan 18, 2023 | 42.32 | 42.54 | 41.64 | 41.65 | 1,172,103 | -0.34(-0.81%) |
Jan 17, 2023 | 42.30 | 42.62 | 41.96 | 41.99 | 997,545 | -0.29(-0.69%) |
Jan 13, 2023 | 41.85 | 42.41 | 41.70 | 42.28 | 569,034 | +0.13(+0.30%) |
Jan 12, 2023 | 42.08 | 42.48 | 42.08 | 42.15 | 614,117 | +0.01(+0.02%) |
Jan 11, 2023 | 41.79 | 42.39 | 41.73 | 42.14 | 725,540 | +0.45(+1.08%) |
Jan 10, 2023 | 41.24 | 41.81 | 40.84 | 41.70 | 852,707 | +0.48(+1.16%) |
Jan 09, 2023 | 41.37 | 41.67 | 41.10 | 41.22 | 1,327,061 | -0.01(-0.02%) |
Jan 06, 2023 | 40.94 | 41.52 | 40.86 | 41.23 | 822,328 | +0.53(+1.29%) |
Jan 05, 2023 | 40.58 | 40.95 | 40.44 | 40.70 | 1,109,073 | +0.12(+0.29%) |
Jan 04, 2023 | 40.63 | 40.90 | 40.34 | 40.58 | 558,796 | +0.08(+0.19%) |