Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 67.72 | 67.74 | 66.32 | 66.55 | 197,639 | -1.17(-1.72%) |
Dec 28, 2023 | 68.15 | 68.59 | 67.32 | 67.72 | 80,528 | -0.40(-0.59%) |
Dec 27, 2023 | 68.03 | 68.76 | 67.65 | 68.12 | 62,759 | +0.13(+0.19%) |
Dec 26, 2023 | 66.69 | 68.25 | 66.62 | 67.99 | 64,771 | +1.04(+1.55%) |
Dec 22, 2023 | 66.43 | 68.17 | 66.43 | 66.95 | 105,826 | +0.79(+1.19%) |
Dec 21, 2023 | 65.08 | 66.31 | 64.86 | 66.16 | 60,040 | +1.97(+3.06%) |
Dec 20, 2023 | 64.86 | 66.45 | 64.09 | 64.20 | 131,982 | -0.68(-1.05%) |
Dec 19, 2023 | 61.61 | 65.22 | 61.61 | 64.88 | 126,793 | +3.69(+6.03%) |
Dec 18, 2023 | 60.47 | 63.18 | 60.47 | 61.18 | 120,878 | +2.03(+3.42%) |
Dec 15, 2023 | 58.34 | 59.75 | 58.29 | 59.16 | 770,844 | +0.98(+1.68%) |
Dec 14, 2023 | 57.96 | 58.84 | 56.58 | 58.18 | 130,348 | +1.42(+2.50%) |
Dec 13, 2023 | 55.53 | 56.94 | 54.49 | 56.76 | 131,510 | +1.42(+2.56%) |
Dec 12, 2023 | 56.99 | 56.99 | 54.65 | 55.35 | 108,307 | -1.60(-2.80%) |
Dec 11, 2023 | 55.41 | 56.96 | 54.14 | 56.94 | 100,961 | +0.96(+1.71%) |
Dec 08, 2023 | 56.17 | 56.61 | 55.46 | 55.99 | 61,857 | +0.05(+0.09%) |
Dec 07, 2023 | 55.20 | 56.08 | 54.55 | 55.94 | 102,018 | +0.66(+1.19%) |
Dec 06, 2023 | 56.71 | 57.71 | 55.01 | 55.28 | 100,659 | -1.35(-2.38%) |
Dec 05, 2023 | 58.35 | 58.47 | 56.48 | 56.62 | 92,414 | -2.19(-3.72%) |
Dec 04, 2023 | 56.92 | 58.99 | 56.92 | 58.81 | 66,305 | +1.59(+2.77%) |
Dec 01, 2023 | 56.41 | 58.70 | 56.07 | 57.22 | 79,166 | +0.82(+1.45%) |
Nov 30, 2023 | 55.62 | 56.76 | 54.71 | 56.41 | 69,498 | +1.06(+1.92%) |
Nov 29, 2023 | 55.33 | 56.03 | 55.00 | 55.34 | 62,831 | +0.55(+1.00%) |
Nov 28, 2023 | 54.38 | 55.29 | 54.16 | 54.80 | 47,018 | +0.34(+0.62%) |
Nov 27, 2023 | 54.29 | 54.92 | 53.88 | 54.46 | 40,006 | -0.13(-0.24%) |
Nov 24, 2023 | 54.44 | 54.71 | 53.61 | 54.59 | 51,420 | +0.56(+1.03%) |
Nov 22, 2023 | 54.05 | 54.55 | 53.36 | 54.03 | 46,596 | -0.33(-0.60%) |
Nov 21, 2023 | 53.47 | 55.18 | 53.25 | 54.36 | 71,252 | +1.23(+2.32%) |
Nov 20, 2023 | 54.57 | 54.60 | 52.45 | 53.12 | 60,956 | -1.44(-2.65%) |
Nov 17, 2023 | 56.36 | 56.62 | 52.48 | 54.57 | 111,986 | -1.00(-1.79%) |
Nov 16, 2023 | 55.15 | 55.88 | 54.39 | 55.56 | 57,637 | +0.09(+0.16%) |
Nov 15, 2023 | 54.07 | 55.79 | 53.93 | 55.47 | 72,167 | +1.40(+2.60%) |
Nov 14, 2023 | 52.91 | 54.22 | 51.78 | 54.07 | 63,914 | +2.48(+4.81%) |
Nov 13, 2023 | 51.64 | 52.28 | 51.29 | 51.59 | 51,243 | -0.12(-0.23%) |
Nov 10, 2023 | 50.76 | 52.09 | 50.42 | 51.71 | 49,345 | +1.15(+2.28%) |
Nov 09, 2023 | 50.27 | 51.09 | 49.82 | 50.55 | 59,988 | +0.86(+1.72%) |
Nov 08, 2023 | 50.18 | 50.34 | 48.85 | 49.70 | 50,947 | -0.49(-0.97%) |
Nov 07, 2023 | 50.01 | 50.64 | 49.57 | 50.19 | 69,884 | -0.51(-1.00%) |
Nov 06, 2023 | 51.08 | 51.43 | 49.95 | 50.69 | 74,931 | +0.61(+1.21%) |
Nov 03, 2023 | 53.92 | 54.07 | 48.25 | 50.09 | 120,348 | -3.53(-6.59%) |
Nov 02, 2023 | 53.48 | 53.85 | 51.76 | 53.62 | 95,081 | +0.81(+1.53%) |
Nov 01, 2023 | 50.04 | 52.94 | 49.74 | 52.81 | 88,806 | +2.27(+4.49%) |
Oct 31, 2023 | 50.88 | 51.17 | 49.78 | 50.54 | 46,527 | +0.06(+0.12%) |
Oct 30, 2023 | 49.78 | 51.17 | 49.78 | 50.48 | 50,087 | +1.27(+2.59%) |
Oct 27, 2023 | 49.25 | 49.32 | 48.31 | 49.21 | 37,318 | +0.48(+0.98%) |
Oct 26, 2023 | 48.06 | 49.30 | 48.06 | 48.73 | 38,313 | +0.81(+1.68%) |
Oct 25, 2023 | 47.68 | 48.63 | 47.33 | 47.93 | 50,343 | +0.06(+0.12%) |
Oct 24, 2023 | 47.61 | 48.59 | 47.61 | 47.87 | 51,519 | +0.59(+1.24%) |
Oct 23, 2023 | 47.18 | 48.03 | 46.87 | 47.28 | 75,470 | -0.08(-0.17%) |
Oct 20, 2023 | 48.24 | 48.71 | 47.00 | 47.36 | 82,684 | -0.69(-1.43%) |
Oct 19, 2023 | 49.36 | 49.59 | 47.84 | 48.05 | 55,405 | -1.35(-2.74%) |
Oct 18, 2023 | 51.09 | 51.09 | 48.99 | 49.40 | 42,918 | -2.30(-4.45%) |
Oct 17, 2023 | 49.49 | 52.14 | 49.49 | 51.70 | 62,433 | +1.68(+3.36%) |
Oct 16, 2023 | 49.94 | 50.69 | 49.75 | 50.02 | 66,126 | +0.56(+1.13%) |
Oct 13, 2023 | 50.84 | 50.84 | 49.34 | 49.46 | 31,835 | -0.92(-1.82%) |
Oct 12, 2023 | 51.93 | 52.20 | 49.18 | 50.37 | 81,250 | -1.94(-3.71%) |
Oct 11, 2023 | 52.00 | 52.52 | 51.30 | 52.32 | 31,673 | +0.49(+0.94%) |
Oct 10, 2023 | 51.85 | 52.59 | 51.43 | 51.83 | 30,533 | +0.17(+0.33%) |
Oct 09, 2023 | 50.68 | 52.54 | 50.68 | 51.66 | 34,392 | +0.14(+0.27%) |
Oct 06, 2023 | 50.54 | 51.64 | 50.24 | 51.52 | 84,494 | +0.87(+1.71%) |
Oct 05, 2023 | 51.28 | 52.32 | 50.36 | 50.65 | 71,977 | -0.79(-1.53%) |
Oct 04, 2023 | 52.28 | 52.28 | 51.11 | 51.44 | 46,289 | -0.84(-1.60%) |
Oct 03, 2023 | 53.43 | 54.03 | 52.18 | 52.28 | 51,689 | -1.46(-2.72%) |
Oct 02, 2023 | 56.15 | 58.45 | 53.25 | 53.74 | 138,469 | -2.22(-3.97%) |
Sep 29, 2023 | 56.51 | 56.65 | 55.31 | 55.96 | 89,139 | -0.24(-0.43%) |
Sep 28, 2023 | 54.37 | 56.49 | 54.37 | 56.20 | 112,761 | +2.10(+3.88%) |
Sep 27, 2023 | 52.53 | 54.33 | 52.53 | 54.10 | 52,753 | +1.79(+3.43%) |
Sep 26, 2023 | 51.92 | 53.06 | 51.92 | 52.31 | 96,797 | -0.43(-0.81%) |
Sep 25, 2023 | 51.90 | 52.99 | 52.19 | 52.73 | 65,911 | +0.79(+1.51%) |
Sep 22, 2023 | 51.71 | 52.34 | 50.96 | 51.95 | 90,517 | +0.41(+0.79%) |
Sep 21, 2023 | 49.98 | 51.88 | 48.95 | 51.54 | 88,043 | +0.86(+1.69%) |
Sep 20, 2023 | 50.47 | 51.11 | 49.91 | 50.68 | 89,670 | +0.09(+0.18%) |
Sep 19, 2023 | 50.33 | 51.15 | 50.06 | 50.59 | 47,734 | +0.26(+0.51%) |
Sep 18, 2023 | 50.02 | 51.10 | 49.50 | 50.34 | 69,515 | +0.38(+0.76%) |
Sep 15, 2023 | 51.85 | 51.87 | 48.93 | 49.96 | 261,365 | -2.06(-3.96%) |
Sep 14, 2023 | 49.77 | 52.06 | 49.77 | 52.02 | 58,406 | +3.14(+6.42%) |
Sep 13, 2023 | 49.77 | 49.77 | 48.49 | 48.88 | 61,907 | -0.86(-1.72%) |
Sep 12, 2023 | 49.64 | 50.61 | 49.42 | 49.74 | 53,189 | +0.10(+0.20%) |
Sep 11, 2023 | 48.29 | 50.05 | 47.87 | 49.64 | 93,271 | +1.93(+4.05%) |
Sep 08, 2023 | 49.29 | 49.29 | 47.71 | 47.71 | 65,749 | -1.55(-3.15%) |
Sep 07, 2023 | 49.74 | 49.74 | 47.93 | 49.26 | 112,978 | -1.00(-1.98%) |
Sep 06, 2023 | 51.55 | 52.48 | 49.47 | 50.26 | 66,619 | -1.46(-2.83%) |
Sep 05, 2023 | 54.67 | 54.67 | 51.60 | 51.72 | 87,504 | -3.61(-6.53%) |
Sep 01, 2023 | 53.77 | 55.37 | 53.77 | 55.33 | 69,611 | +2.05(+3.85%) |
Aug 31, 2023 | 52.37 | 53.75 | 52.18 | 53.28 | 147,875 | +0.92(+1.76%) |
Aug 30, 2023 | 51.77 | 52.44 | 51.72 | 52.36 | 48,528 | +0.34(+0.65%) |
Aug 29, 2023 | 51.02 | 52.13 | 50.89 | 52.02 | 58,088 | +1.11(+2.18%) |
Aug 28, 2023 | 48.82 | 50.97 | 46.58 | 50.91 | 71,235 | +2.00(+4.08%) |
Aug 25, 2023 | 48.97 | 49.41 | 47.74 | 48.91 | 52,779 | -0.49(-0.99%) |
Aug 24, 2023 | 49.74 | 50.01 | 48.89 | 49.40 | 48,287 | -0.63(-1.25%) |
Aug 23, 2023 | 50.33 | 50.43 | 49.76 | 50.03 | 33,443 | -0.22(-0.43%) |
Aug 22, 2023 | 50.19 | 51.00 | 49.80 | 50.25 | 44,965 | +0.14(+0.28%) |
Aug 21, 2023 | 50.45 | 51.14 | 49.76 | 50.11 | 50,508 | -0.36(-0.71%) |
Aug 18, 2023 | 49.67 | 50.80 | 49.67 | 50.46 | 75,811 | +0.14(+0.28%) |
Aug 17, 2023 | 49.82 | 51.31 | 49.56 | 50.33 | 90,709 | +0.85(+1.73%) |
Aug 16, 2023 | 48.27 | 50.45 | 48.27 | 49.47 | 64,764 | +0.98(+2.03%) |
Aug 15, 2023 | 49.43 | 49.43 | 47.98 | 48.49 | 65,446 | -1.46(-2.92%) |
Aug 14, 2023 | 49.47 | 50.25 | 48.69 | 49.95 | 88,935 | +0.48(+0.96%) |
Aug 11, 2023 | 49.31 | 49.85 | 48.41 | 49.47 | 56,793 | +0.11(+0.22%) |
Aug 10, 2023 | 49.91 | 50.47 | 48.57 | 49.36 | 47,014 | -0.42(-0.84%) |
Aug 09, 2023 | 50.20 | 50.42 | 49.38 | 49.78 | 58,408 | -0.41(-0.81%) |
Aug 08, 2023 | 49.84 | 50.93 | 48.89 | 50.19 | 64,231 | -0.36(-0.71%) |
Aug 07, 2023 | 53.21 | 53.23 | 50.26 | 50.54 | 77,925 | -2.84(-5.32%) |
Aug 04, 2023 | 49.95 | 55.45 | 49.94 | 53.38 | 129,070 | +3.03(+6.02%) |
Aug 03, 2023 | 50.55 | 51.65 | 49.95 | 50.35 | 91,195 | -0.46(-0.90%) |
Aug 02, 2023 | 51.67 | 52.21 | 49.95 | 50.81 | 83,566 | -1.65(-3.14%) |
Aug 01, 2023 | 54.15 | 55.12 | 52.16 | 52.46 | 165,392 | -2.95(-5.32%) |
Jul 31, 2023 | 54.60 | 55.69 | 54.60 | 55.41 | 69,701 | +0.78(+1.44%) |
Jul 28, 2023 | 54.97 | 55.15 | 53.81 | 54.63 | 57,371 | +0.01(+0.02%) |
Jul 27, 2023 | 55.89 | 55.89 | 54.11 | 54.62 | 61,363 | -1.13(-2.03%) |
Jul 26, 2023 | 54.80 | 55.87 | 54.50 | 55.75 | 54,182 | +0.74(+1.35%) |
Jul 25, 2023 | 53.51 | 55.51 | 53.42 | 55.00 | 70,874 | +1.58(+2.96%) |
Jul 24, 2023 | 52.78 | 54.11 | 52.59 | 53.42 | 76,046 | +0.47(+0.88%) |
Jul 21, 2023 | 54.63 | 54.81 | 52.66 | 52.96 | 70,339 | -1.62(-2.97%) |
Jul 20, 2023 | 53.33 | 54.58 | 52.74 | 54.58 | 72,216 | +1.43(+2.69%) |
Jul 19, 2023 | 53.33 | 53.51 | 52.47 | 53.15 | 67,179 | -0.37(-0.69%) |
Jul 18, 2023 | 51.96 | 53.87 | 51.96 | 53.51 | 70,922 | +1.72(+3.32%) |
Jul 17, 2023 | 51.58 | 52.45 | 51.58 | 51.79 | 65,728 | +0.23(+0.44%) |
Jul 14, 2023 | 51.96 | 51.96 | 49.85 | 51.57 | 72,856 | -0.57(-1.09%) |
Jul 13, 2023 | 51.94 | 52.31 | 51.32 | 52.13 | 64,259 | +0.40(+0.77%) |
Jul 12, 2023 | 51.29 | 52.37 | 51.13 | 51.74 | 76,208 | +1.33(+2.64%) |
Jul 11, 2023 | 49.63 | 50.65 | 49.31 | 50.40 | 56,045 | +1.04(+2.11%) |
Jul 10, 2023 | 48.05 | 49.44 | 48.05 | 49.36 | 49,400 | +1.09(+2.26%) |
Jul 07, 2023 | 47.71 | 49.89 | 47.69 | 48.27 | 107,938 | +0.70(+1.46%) |
Jul 06, 2023 | 47.30 | 47.92 | 46.82 | 47.57 | 68,604 | -0.07(-0.15%) |
Jul 05, 2023 | 48.69 | 48.69 | 47.26 | 47.64 | 75,432 | -1.26(-2.58%) |
Jul 03, 2023 | 48.84 | 49.70 | 48.53 | 48.90 | 50,114 | +0.24(+0.49%) |
Jun 30, 2023 | 48.84 | 48.85 | 47.74 | 48.67 | 203,373 | +0.31(+0.64%) |
Jun 29, 2023 | 46.49 | 48.62 | 46.42 | 48.36 | 69,308 | +2.21(+4.80%) |
Jun 28, 2023 | 46.37 | 46.54 | 45.39 | 46.14 | 55,089 | -0.35(-0.75%) |
Jun 27, 2023 | 45.37 | 46.63 | 44.96 | 46.49 | 76,323 | +1.13(+2.50%) |
Jun 26, 2023 | 45.16 | 46.49 | 44.75 | 45.36 | 77,273 | -0.16(-0.35%) |
Jun 23, 2023 | 44.70 | 46.10 | 44.59 | 45.52 | 123,737 | -0.16(-0.35%) |
Jun 22, 2023 | 46.10 | 46.28 | 45.10 | 45.68 | 54,743 | -0.46(-0.99%) |
Jun 21, 2023 | 45.92 | 46.99 | 45.88 | 46.13 | 58,323 | -0.09(-0.19%) |
Jun 20, 2023 | 45.13 | 46.48 | 44.24 | 46.22 | 79,730 | +1.09(+2.42%) |
Jun 16, 2023 | 45.61 | 45.99 | 44.51 | 45.13 | 482,896 | -0.55(-1.20%) |
Jun 15, 2023 | 45.67 | 45.82 | 44.99 | 45.68 | 80,602 | +3.10(+7.29%) |
May 08, 2023 | 46.29 | 46.79 | 41.21 | 42.57 | 187,577 | -3.14(-6.87%) |
May 05, 2023 | 44.80 | 46.90 | 44.69 | 45.71 | 120,211 | +2.12(+4.86%) |
May 04, 2023 | 45.78 | 45.90 | 42.71 | 43.59 | 114,560 | -2.73(-5.90%) |
May 03, 2023 | 46.93 | 48.46 | 46.29 | 46.33 | 84,763 | -0.73(-1.56%) |
May 02, 2023 | 47.04 | 47.35 | 45.78 | 47.06 | 76,491 | -0.27(-0.57%) |
May 01, 2023 | 46.62 | 48.64 | 46.39 | 47.33 | 118,462 | +1.21(+2.62%) |
Apr 28, 2023 | 48.14 | 48.26 | 45.98 | 46.12 | 134,801 | -2.16(-4.47%) |
Apr 27, 2023 | 47.35 | 48.62 | 46.81 | 48.28 | 70,795 | +1.08(+2.29%) |
Apr 26, 2023 | 49.11 | 49.71 | 46.96 | 47.20 | 122,448 | -2.16(-4.37%) |
Apr 25, 2023 | 51.56 | 51.73 | 49.28 | 49.36 | 87,701 | -2.90(-5.55%) |
Apr 24, 2023 | 51.36 | 52.78 | 51.36 | 52.26 | 87,650 | +0.52(+1.00%) |
Apr 21, 2023 | 52.36 | 52.36 | 50.51 | 51.74 | 87,705 | -0.94(-1.79%) |
Apr 20, 2023 | 51.58 | 53.29 | 51.26 | 52.68 | 109,324 | +0.36(+0.68%) |
Apr 19, 2023 | 52.34 | 52.59 | 51.77 | 52.33 | 80,892 | -0.47(-0.88%) |
Apr 18, 2023 | 51.60 | 53.37 | 51.30 | 52.79 | 128,827 | +1.23(+2.38%) |
Apr 17, 2023 | 51.82 | 52.46 | 50.98 | 51.57 | 77,304 | -0.07(-0.13%) |
Apr 14, 2023 | 52.09 | 52.72 | 50.35 | 51.63 | 144,630 | -0.26(-0.50%) |
Apr 13, 2023 | 51.53 | 52.45 | 50.82 | 51.89 | 122,516 | +0.52(+1.02%) |
Apr 12, 2023 | 51.69 | 52.58 | 51.16 | 51.37 | 104,930 | +0.11(+0.21%) |
Apr 11, 2023 | 49.77 | 51.81 | 49.50 | 51.26 | 138,199 | +1.92(+3.89%) |
Apr 10, 2023 | 47.77 | 49.69 | 47.41 | 49.34 | 90,694 | +1.55(+3.25%) |
Apr 06, 2023 | 47.95 | 48.86 | 47.22 | 47.78 | 115,757 | +0.15(+0.31%) |
Apr 05, 2023 | 47.77 | 48.57 | 47.05 | 47.63 | 86,944 | -0.92(-1.90%) |
Apr 04, 2023 | 51.94 | 52.29 | 47.95 | 48.55 | 148,617 | -3.35(-6.45%) |
Apr 03, 2023 | 51.77 | 52.67 | 50.26 | 51.90 | 112,066 | +0.20(+0.38%) |
Mar 31, 2023 | 51.22 | 51.84 | 50.72 | 51.70 | 191,373 | +1.03(+2.03%) |
Mar 30, 2023 | 51.19 | 51.51 | 50.26 | 50.67 | 117,674 | +0.03(+0.06%) |
Mar 29, 2023 | 50.95 | 51.33 | 49.89 | 50.64 | 94,632 | +0.51(+1.01%) |
Mar 28, 2023 | 50.86 | 51.73 | 50.02 | 50.14 | 88,422 | -0.70(-1.38%) |
Mar 27, 2023 | 50.76 | 51.32 | 49.94 | 50.84 | 112,866 | +1.24(+2.50%) |
Mar 24, 2023 | 48.37 | 50.10 | 47.43 | 49.60 | 106,275 | +0.63(+1.29%) |
Mar 23, 2023 | 49.11 | 50.89 | 48.40 | 48.97 | 111,705 | +0.20(+0.41%) |
Mar 22, 2023 | 49.66 | 50.55 | 48.63 | 48.77 | 97,872 | -1.13(-2.26%) |
Mar 21, 2023 | 49.03 | 50.16 | 49.00 | 49.90 | 146,968 | +2.30(+4.83%) |
Mar 20, 2023 | 46.16 | 48.74 | 46.16 | 47.60 | 137,488 | +2.37(+5.23%) |
Mar 17, 2023 | 46.74 | 47.32 | 45.16 | 45.24 | 669,275 | -2.34(-4.91%) |
Mar 16, 2023 | 45.58 | 48.28 | 45.17 | 47.57 | 124,844 | +1.17(+2.52%) |
Mar 15, 2023 | 48.27 | 48.53 | 45.26 | 46.41 | 179,116 | -3.55(-7.10%) |
Mar 14, 2023 | 50.78 | 51.01 | 49.24 | 49.95 | 129,363 | +1.29(+2.65%) |
Mar 13, 2023 | 48.97 | 50.89 | 48.55 | 48.66 | 201,625 | -1.79(-3.55%) |
Mar 10, 2023 | 53.20 | 54.77 | 50.15 | 50.46 | 175,804 | -2.80(-5.26%) |
Mar 09, 2023 | 55.40 | 56.06 | 53.06 | 53.26 | 174,741 | -2.04(-3.69%) |
Mar 08, 2023 | 54.46 | 55.42 | 53.70 | 55.30 | 146,706 | +1.06(+1.95%) |
Mar 07, 2023 | 54.68 | 55.95 | 53.97 | 54.24 | 135,428 | -0.36(-0.65%) |
Mar 06, 2023 | 58.13 | 58.18 | 53.49 | 54.60 | 195,882 | -3.58(-6.16%) |
Mar 03, 2023 | 56.20 | 58.27 | 53.13 | 58.18 | 249,818 | +2.13(+3.80%) |
Mar 02, 2023 | 54.57 | 56.35 | 53.97 | 56.05 | 300,175 | +1.36(+2.48%) |
Mar 01, 2023 | 52.42 | 54.89 | 51.88 | 54.69 | 167,315 | +2.70(+5.20%) |
Feb 28, 2023 | 49.30 | 52.49 | 49.08 | 51.99 | 219,488 | +2.76(+5.60%) |
Feb 27, 2023 | 46.27 | 49.45 | 46.15 | 49.23 | 164,914 | +3.25(+7.07%) |
Feb 24, 2023 | 42.05 | 46.10 | 41.03 | 45.98 | 142,300 | +0.60(+1.33%) |
Feb 23, 2023 | 45.68 | 46.86 | 43.58 | 45.38 | 155,220 | -0.20(-0.43%) |
Feb 22, 2023 | 45.79 | 46.76 | 44.99 | 45.58 | 164,990 | -0.50(-1.09%) |
Feb 21, 2023 | 48.21 | 48.73 | 46.02 | 46.08 | 93,623 | -2.60(-5.34%) |
Feb 17, 2023 | 48.86 | 49.46 | 48.22 | 48.68 | 131,660 | -0.01(-0.02%) |
Feb 16, 2023 | 46.63 | 49.19 | 46.01 | 48.69 | 239,670 | +2.49(+5.39%) |
Feb 15, 2023 | 46.01 | 46.63 | 45.27 | 46.20 | 74,752 | -0.23(-0.49%) |
Feb 14, 2023 | 45.93 | 47.22 | 45.46 | 46.43 | 88,640 | +0.16(+0.34%) |
Feb 13, 2023 | 45.68 | 46.61 | 44.50 | 46.27 | 141,974 | +0.53(+1.17%) |
Feb 10, 2023 | 45.17 | 46.15 | 44.41 | 45.74 | 104,975 | +0.37(+0.81%) |
Feb 09, 2023 | 47.07 | 47.07 | 44.87 | 45.37 | 127,276 | -1.28(-2.75%) |
Feb 08, 2023 | 46.82 | 47.03 | 45.98 | 46.65 | 92,706 | -0.40(-0.84%) |
Feb 07, 2023 | 46.98 | 48.14 | 46.46 | 47.05 | 136,854 | -0.13(-0.27%) |
Feb 06, 2023 | 48.29 | 48.29 | 45.37 | 47.18 | 122,398 | -1.03(-2.13%) |
Feb 03, 2023 | 46.97 | 48.40 | 46.97 | 48.21 | 113,716 | +0.74(+1.56%) |
Feb 02, 2023 | 46.18 | 47.55 | 45.41 | 47.46 | 158,144 | +1.72(+3.76%) |
Feb 01, 2023 | 43.85 | 46.43 | 43.39 | 45.75 | 179,607 | +2.04(+4.68%) |
Jan 31, 2023 | 42.06 | 43.71 | 42.01 | 43.70 | 103,553 | +1.72(+4.09%) |
Jan 30, 2023 | 41.56 | 42.57 | 41.48 | 41.98 | 79,692 | -0.05(-0.12%) |
Jan 27, 2023 | 42.73 | 43.51 | 41.78 | 42.03 | 84,552 | -0.38(-0.89%) |
Jan 26, 2023 | 41.75 | 42.44 | 40.75 | 42.41 | 53,453 | +0.72(+1.73%) |
Jan 25, 2023 | 40.73 | 41.82 | 40.48 | 41.69 | 90,840 | +1.10(+2.70%) |
Jan 24, 2023 | 40.60 | 40.98 | 40.13 | 40.59 | 82,949 | -0.19(-0.46%) |
Jan 23, 2023 | 40.95 | 41.24 | 40.14 | 40.78 | 84,501 | +0.85(+2.13%) |
Jan 20, 2023 | 39.40 | 40.03 | 38.26 | 39.93 | 65,099 | +1.03(+2.64%) |
Jan 19, 2023 | 38.77 | 39.22 | 37.51 | 38.90 | 114,759 | +0.13(+0.33%) |
Jan 18, 2023 | 40.53 | 42.15 | 38.63 | 38.77 | 160,518 | -1.59(-3.94%) |
Jan 17, 2023 | 41.34 | 43.70 | 39.97 | 40.36 | 228,231 | -0.57(-1.40%) |
Jan 13, 2023 | 38.47 | 41.19 | 37.61 | 40.94 | 173,417 | +2.35(+6.09%) |
Jan 12, 2023 | 36.45 | 38.63 | 35.87 | 38.58 | 116,789 | +2.62(+7.28%) |
Jan 11, 2023 | 34.44 | 36.19 | 34.32 | 35.97 | 79,508 | +1.53(+4.45%) |
Jan 10, 2023 | 33.47 | 34.48 | 32.62 | 34.44 | 38,170 | +1.22(+3.66%) |
Jan 09, 2023 | 34.14 | 34.80 | 33.13 | 33.22 | 40,953 | -0.42(-1.26%) |
Jan 06, 2023 | 32.49 | 34.07 | 32.49 | 33.65 | 50,900 | +1.42(+4.41%) |
Jan 05, 2023 | 32.41 | 32.70 | 31.86 | 32.22 | 39,048 | -0.19(-0.58%) |
Jan 04, 2023 | 33.10 | 34.12 | 32.13 | 32.41 | 59,569 | -0.58(-1.77%) |