Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 60.50 | 60.91 | 60.01 | 60.05 | 145,018 | -0.80(-1.31%) |
Dec 28, 2023 | 60.01 | 61.35 | 60.01 | 60.84 | 157,072 | +0.39(+0.64%) |
Dec 27, 2023 | 60.45 | 60.56 | 59.94 | 60.45 | 182,816 | +0.55(+0.92%) |
Dec 26, 2023 | 59.04 | 59.97 | 59.03 | 59.91 | 174,311 | +1.11(+1.88%) |
Dec 22, 2023 | 58.79 | 59.42 | 58.27 | 58.80 | 134,354 | +0.38(+0.65%) |
Dec 21, 2023 | 58.30 | 58.51 | 57.09 | 58.42 | 201,236 | +1.08(+1.88%) |
Dec 20, 2023 | 57.77 | 59.86 | 57.20 | 57.34 | 289,743 | -0.39(-0.67%) |
Dec 19, 2023 | 56.62 | 58.04 | 56.62 | 57.73 | 203,647 | +1.63(+2.90%) |
Dec 18, 2023 | 56.99 | 57.41 | 56.09 | 56.10 | 146,107 | -0.78(-1.37%) |
Dec 15, 2023 | 57.68 | 57.68 | 56.36 | 56.88 | 376,073 | -0.74(-1.28%) |
Dec 14, 2023 | 57.31 | 58.87 | 57.25 | 57.62 | 324,766 | +0.98(+1.73%) |
Dec 13, 2023 | 55.03 | 56.97 | 53.52 | 56.64 | 334,324 | +1.62(+2.94%) |
Dec 12, 2023 | 56.20 | 56.52 | 54.76 | 55.03 | 216,215 | -1.18(-2.09%) |
Dec 11, 2023 | 53.79 | 56.23 | 53.74 | 56.20 | 244,908 | +2.41(+4.49%) |
Dec 08, 2023 | 52.02 | 54.09 | 51.78 | 53.79 | 334,057 | +1.65(+3.16%) |
Dec 07, 2023 | 52.57 | 52.99 | 51.85 | 52.14 | 185,406 | -0.38(-0.72%) |
Dec 06, 2023 | 52.82 | 53.38 | 51.95 | 52.52 | 187,824 | +0.26(+0.50%) |
Dec 05, 2023 | 53.30 | 53.37 | 52.17 | 52.26 | 182,378 | -1.46(-2.71%) |
Dec 04, 2023 | 52.16 | 53.79 | 52.16 | 53.72 | 153,286 | +1.19(+2.26%) |
Dec 01, 2023 | 51.19 | 52.70 | 50.74 | 52.53 | 141,623 | +1.22(+2.37%) |
Nov 30, 2023 | 51.79 | 51.87 | 51.05 | 51.32 | 171,160 | -0.56(-1.08%) |
Nov 29, 2023 | 52.10 | 52.79 | 51.54 | 51.87 | 141,118 | +0.27(+0.52%) |
Nov 28, 2023 | 52.04 | 52.08 | 51.03 | 51.60 | 235,075 | -0.66(-1.26%) |
Nov 27, 2023 | 52.99 | 53.02 | 52.06 | 52.26 | 245,104 | -0.97(-1.82%) |
Nov 24, 2023 | 53.29 | 53.73 | 53.05 | 53.23 | 45,382 | -0.04(-0.07%) |
Nov 22, 2023 | 53.09 | 53.43 | 52.73 | 53.27 | 106,690 | +0.68(+1.29%) |
Nov 21, 2023 | 52.90 | 53.18 | 52.39 | 52.59 | 102,928 | -0.38(-0.72%) |
Nov 20, 2023 | 53.27 | 53.31 | 52.51 | 52.97 | 129,341 | -0.09(-0.17%) |
Nov 17, 2023 | 52.82 | 53.22 | 52.46 | 53.06 | 156,544 | +0.48(+0.91%) |
Nov 16, 2023 | 52.85 | 52.92 | 51.94 | 52.58 | 176,262 | -0.28(-0.53%) |
Nov 15, 2023 | 51.78 | 53.46 | 51.72 | 52.86 | 375,648 | +1.05(+2.02%) |
Nov 14, 2023 | 50.16 | 51.95 | 49.78 | 51.81 | 264,759 | +3.08(+6.33%) |
Nov 13, 2023 | 48.27 | 48.81 | 47.79 | 48.73 | 191,239 | +0.17(+0.35%) |
Nov 10, 2023 | 48.56 | 48.58 | 47.83 | 48.56 | 214,491 | +0.46(+0.95%) |
Nov 09, 2023 | 50.08 | 50.08 | 47.72 | 48.10 | 260,364 | -1.80(-3.60%) |
Nov 08, 2023 | 49.18 | 50.05 | 49.00 | 49.90 | 272,652 | +0.84(+1.71%) |
Nov 07, 2023 | 48.56 | 49.27 | 48.08 | 49.06 | 178,082 | +0.58(+1.19%) |
Nov 06, 2023 | 49.25 | 49.25 | 48.03 | 48.48 | 192,823 | -0.89(-1.79%) |
Nov 03, 2023 | 49.22 | 49.89 | 49.04 | 49.37 | 249,846 | +0.92(+1.89%) |
Nov 02, 2023 | 47.32 | 48.49 | 47.10 | 48.45 | 200,244 | +1.36(+2.90%) |
Nov 01, 2023 | 46.29 | 47.29 | 46.16 | 47.09 | 193,198 | +0.67(+1.44%) |
Oct 31, 2023 | 46.23 | 46.54 | 45.78 | 46.42 | 145,429 | +0.25(+0.54%) |
Oct 30, 2023 | 46.43 | 46.63 | 45.72 | 46.17 | 200,013 | +0.22(+0.48%) |
Oct 27, 2023 | 46.84 | 47.69 | 45.80 | 45.95 | 189,899 | -0.87(-1.85%) |
Oct 26, 2023 | 48.38 | 49.31 | 46.31 | 46.82 | 406,197 | -1.56(-3.23%) |
Oct 25, 2023 | 48.79 | 49.03 | 48.01 | 48.38 | 381,922 | -0.89(-1.80%) |
Oct 24, 2023 | 48.17 | 49.29 | 47.85 | 49.27 | 335,044 | +0.88(+1.81%) |
Oct 23, 2023 | 48.67 | 49.01 | 48.28 | 48.39 | 183,856 | -0.40(-0.82%) |
Oct 20, 2023 | 49.48 | 49.73 | 48.73 | 48.79 | 263,538 | -0.59(-1.19%) |
Oct 19, 2023 | 49.72 | 50.52 | 49.25 | 49.38 | 172,276 | -0.61(-1.21%) |
Oct 18, 2023 | 50.67 | 50.96 | 49.69 | 49.99 | 214,976 | -1.18(-2.31%) |
Oct 17, 2023 | 50.51 | 51.53 | 50.51 | 51.17 | 240,964 | +0.17(+0.33%) |
Oct 16, 2023 | 50.76 | 51.76 | 50.54 | 51.00 | 197,382 | +0.36(+0.71%) |
Oct 13, 2023 | 51.13 | 51.75 | 50.26 | 50.64 | 383,529 | -0.53(-1.03%) |
Oct 12, 2023 | 52.54 | 52.54 | 50.91 | 51.17 | 211,706 | -1.40(-2.67%) |
Oct 11, 2023 | 53.32 | 53.75 | 52.09 | 52.57 | 163,096 | -0.58(-1.09%) |
Oct 10, 2023 | 53.46 | 54.57 | 53.13 | 53.15 | 157,198 | -0.31(-0.58%) |
Oct 09, 2023 | 52.68 | 53.66 | 52.55 | 53.46 | 121,347 | +0.30(+0.56%) |
Oct 06, 2023 | 52.84 | 53.75 | 52.68 | 53.16 | 296,215 | +0.12(+0.23%) |
Oct 05, 2023 | 52.94 | 53.52 | 52.53 | 53.04 | 192,951 | +0.18(+0.34%) |
Oct 04, 2023 | 52.95 | 53.65 | 52.15 | 52.86 | 206,519 | -0.05(-0.09%) |
Oct 03, 2023 | 53.51 | 53.77 | 52.64 | 52.91 | 180,562 | -0.79(-1.46%) |
Oct 02, 2023 | 53.83 | 54.24 | 52.98 | 53.70 | 251,869 | -0.38(-0.70%) |
Sep 29, 2023 | 55.89 | 55.98 | 54.01 | 54.08 | 204,438 | -1.58(-2.84%) |
Sep 28, 2023 | 54.82 | 55.94 | 54.82 | 55.66 | 190,206 | +0.90(+1.64%) |
Sep 27, 2023 | 54.79 | 55.26 | 54.73 | 54.76 | 144,188 | +0.09(+0.16%) |
Sep 26, 2023 | 55.48 | 55.61 | 54.54 | 54.67 | 152,090 | -1.24(-2.23%) |
Sep 25, 2023 | 55.53 | 56.09 | 55.80 | 55.92 | 114,759 | +0.15(+0.27%) |
Sep 22, 2023 | 56.04 | 56.49 | 55.76 | 55.77 | 118,096 | -0.01(-0.02%) |
Sep 21, 2023 | 56.82 | 56.97 | 55.04 | 55.78 | 261,572 | -1.44(-2.52%) |
Sep 20, 2023 | 57.09 | 57.82 | 57.09 | 57.22 | 124,408 | +0.59(+1.04%) |
Sep 19, 2023 | 57.40 | 57.66 | 56.34 | 56.63 | 146,267 | -0.70(-1.22%) |
Sep 18, 2023 | 56.93 | 58.35 | 56.59 | 57.33 | 151,025 | +0.40(+0.70%) |
Sep 15, 2023 | 57.49 | 57.70 | 56.65 | 56.93 | 497,808 | -0.74(-1.28%) |
Sep 14, 2023 | 57.96 | 58.52 | 57.53 | 57.67 | 243,768 | +0.34(+0.59%) |
Sep 13, 2023 | 58.97 | 59.11 | 57.25 | 57.33 | 175,718 | -1.68(-2.85%) |
Sep 12, 2023 | 59.15 | 59.62 | 58.70 | 59.01 | 118,623 | -0.34(-0.57%) |
Sep 11, 2023 | 59.13 | 59.47 | 58.73 | 59.35 | 121,677 | +0.48(+0.81%) |
Sep 08, 2023 | 58.81 | 59.31 | 58.69 | 58.87 | 97,119 | -0.07(-0.12%) |
Sep 07, 2023 | 59.06 | 59.18 | 58.21 | 58.94 | 168,805 | -0.12(-0.20%) |
Sep 06, 2023 | 58.22 | 59.21 | 58.17 | 59.06 | 176,332 | +1.15(+1.99%) |
Sep 05, 2023 | 60.83 | 60.86 | 57.77 | 57.91 | 462,594 | -3.54(-5.77%) |
Sep 01, 2023 | 61.73 | 62.16 | 61.05 | 61.45 | 178,079 | +0.00(+0.00%) |
Aug 31, 2023 | 62.44 | 62.87 | 61.32 | 61.45 | 345,892 | -0.98(-1.56%) |
Aug 30, 2023 | 61.37 | 62.71 | 61.28 | 62.43 | 182,405 | +0.86(+1.39%) |
Aug 29, 2023 | 61.25 | 61.91 | 61.06 | 61.57 | 176,818 | +0.32(+0.52%) |
Aug 28, 2023 | 59.45 | 61.91 | 59.42 | 61.25 | 202,814 | +2.09(+3.53%) |
Aug 25, 2023 | 59.63 | 59.99 | 58.65 | 59.16 | 124,923 | -0.37(-0.62%) |
Aug 24, 2023 | 59.91 | 60.79 | 59.26 | 59.53 | 179,018 | -0.69(-1.14%) |
Aug 23, 2023 | 59.02 | 60.29 | 59.01 | 60.22 | 105,815 | +1.35(+2.30%) |
Aug 22, 2023 | 58.51 | 58.86 | 57.90 | 58.86 | 130,083 | +0.73(+1.25%) |
Aug 21, 2023 | 58.50 | 58.50 | 57.31 | 58.14 | 207,499 | -0.22(-0.38%) |
Aug 18, 2023 | 59.05 | 59.17 | 58.15 | 58.36 | 309,368 | -1.17(-1.97%) |
Aug 17, 2023 | 60.72 | 61.14 | 59.43 | 59.53 | 199,896 | -1.12(-1.85%) |
Aug 16, 2023 | 60.93 | 61.25 | 60.60 | 60.66 | 133,502 | -0.06(-0.10%) |
Aug 15, 2023 | 60.91 | 61.35 | 60.38 | 60.72 | 176,003 | -0.71(-1.15%) |
Aug 14, 2023 | 62.67 | 62.76 | 61.29 | 61.42 | 236,395 | -1.32(-2.11%) |
Aug 11, 2023 | 61.81 | 63.11 | 61.13 | 62.75 | 233,637 | +0.62(+0.99%) |
Aug 10, 2023 | 62.84 | 63.52 | 61.63 | 62.13 | 238,865 | -0.46(-0.73%) |
Aug 09, 2023 | 63.03 | 63.59 | 62.34 | 62.59 | 313,564 | -0.01(-0.02%) |
Aug 08, 2023 | 60.87 | 62.76 | 60.62 | 62.60 | 377,605 | +0.91(+1.48%) |
Aug 07, 2023 | 59.71 | 61.87 | 59.69 | 61.68 | 211,608 | +1.72(+2.87%) |
Aug 04, 2023 | 60.56 | 60.77 | 59.93 | 59.96 | 241,041 | -0.55(-0.90%) |
Aug 03, 2023 | 61.66 | 62.28 | 60.27 | 60.51 | 290,766 | -1.15(-1.87%) |
Aug 02, 2023 | 61.68 | 63.23 | 61.62 | 61.66 | 268,696 | -0.82(-1.32%) |
Aug 01, 2023 | 63.03 | 63.10 | 61.75 | 62.49 | 274,206 | -0.58(-0.91%) |
Jul 31, 2023 | 63.78 | 64.72 | 62.19 | 63.06 | 384,071 | -1.02(-1.60%) |
Jul 28, 2023 | 64.33 | 65.55 | 63.78 | 64.09 | 504,938 | -0.05(-0.08%) |
Jul 27, 2023 | 57.87 | 65.08 | 57.57 | 64.14 | 679,008 | +9.85(+18.13%) |
Jul 26, 2023 | 53.75 | 54.54 | 53.47 | 54.29 | 101,100 | +0.41(+0.76%) |
Jul 25, 2023 | 53.34 | 53.92 | 53.34 | 53.88 | 127,027 | +0.31(+0.57%) |
Jul 24, 2023 | 52.95 | 53.75 | 52.74 | 53.58 | 114,025 | +0.49(+0.92%) |
Jul 21, 2023 | 53.81 | 54.24 | 52.77 | 53.09 | 134,972 | -0.40(-0.74%) |
Jul 20, 2023 | 54.00 | 54.00 | 52.75 | 53.49 | 116,186 | -0.49(-0.90%) |
Jul 19, 2023 | 53.87 | 54.42 | 53.81 | 53.97 | 138,423 | +0.17(+0.31%) |
Jul 18, 2023 | 53.12 | 53.99 | 52.99 | 53.81 | 138,928 | +0.66(+1.23%) |
Jul 17, 2023 | 52.72 | 53.57 | 52.66 | 53.15 | 162,436 | +0.29(+0.55%) |
Jul 14, 2023 | 52.65 | 52.89 | 52.15 | 52.86 | 109,641 | +0.00(+0.00%) |
Jul 13, 2023 | 51.82 | 52.97 | 51.78 | 52.86 | 158,073 | +1.04(+2.01%) |
Jul 12, 2023 | 52.11 | 52.39 | 51.19 | 51.82 | 162,309 | +0.11(+0.21%) |
Jul 11, 2023 | 51.01 | 51.91 | 50.82 | 51.71 | 169,554 | +0.79(+1.56%) |
Jul 10, 2023 | 48.95 | 50.94 | 48.95 | 50.91 | 209,895 | +1.97(+4.02%) |
Jul 07, 2023 | 47.36 | 49.40 | 47.22 | 48.95 | 188,246 | +0.81(+1.69%) |
Jul 06, 2023 | 47.95 | 48.32 | 47.38 | 48.13 | 128,730 | -0.39(-0.80%) |
Jul 05, 2023 | 48.54 | 49.34 | 47.89 | 48.52 | 203,816 | -0.06(-0.12%) |
Jul 03, 2023 | 48.02 | 48.73 | 47.84 | 48.58 | 113,288 | +0.56(+1.16%) |
Jun 30, 2023 | 48.21 | 48.44 | 47.37 | 48.02 | 213,136 | -0.05(-0.10%) |
Jun 29, 2023 | 46.44 | 48.24 | 46.44 | 48.07 | 247,508 | +1.66(+3.57%) |
Jun 28, 2023 | 45.64 | 46.56 | 45.43 | 46.41 | 151,271 | +0.81(+1.79%) |
Jun 27, 2023 | 44.71 | 45.65 | 44.70 | 45.60 | 100,503 | +1.02(+2.30%) |
Jun 26, 2023 | 44.01 | 44.75 | 43.91 | 44.58 | 104,924 | +0.36(+0.81%) |
Jun 23, 2023 | 44.49 | 44.81 | 43.97 | 44.22 | 332,341 | -0.74(-1.64%) |
Jun 22, 2023 | 45.14 | 45.40 | 44.66 | 44.95 | 147,978 | -0.46(-1.01%) |
Jun 21, 2023 | 45.05 | 45.45 | 44.70 | 45.41 | 276,151 | +0.02(+0.04%) |
Jun 20, 2023 | 44.98 | 45.56 | 44.86 | 45.39 | 397,623 | +0.20(+0.44%) |
Jun 16, 2023 | 45.06 | 45.25 | 44.66 | 45.19 | 570,473 | +0.53(+1.18%) |
Jun 15, 2023 | 45.01 | 45.01 | 43.84 | 44.67 | 268,602 | +3.21(+7.74%) |
May 08, 2023 | 41.68 | 41.68 | 41.19 | 41.46 | 90,650 | -0.17(-0.40%) |
May 05, 2023 | 41.46 | 42.02 | 41.24 | 41.62 | 127,555 | +0.83(+2.04%) |
May 04, 2023 | 40.46 | 40.99 | 40.00 | 40.79 | 196,548 | +0.02(+0.05%) |
May 03, 2023 | 40.50 | 41.35 | 40.50 | 40.77 | 130,680 | +0.47(+1.16%) |
May 02, 2023 | 40.31 | 40.33 | 39.33 | 40.31 | 158,567 | -0.12(-0.29%) |
May 01, 2023 | 40.73 | 40.98 | 40.25 | 40.43 | 134,237 | -0.31(-0.75%) |
Apr 28, 2023 | 40.19 | 41.28 | 40.13 | 40.73 | 130,518 | +0.57(+1.43%) |
Apr 27, 2023 | 39.68 | 40.33 | 38.46 | 40.16 | 206,451 | +0.27(+0.67%) |
Apr 26, 2023 | 39.64 | 40.14 | 39.19 | 39.89 | 280,608 | +0.07(+0.17%) |
Apr 25, 2023 | 40.47 | 40.63 | 39.52 | 39.82 | 283,952 | -1.05(-2.57%) |
Apr 24, 2023 | 40.94 | 41.08 | 40.47 | 40.87 | 75,722 | -0.03(-0.07%) |
Apr 21, 2023 | 41.10 | 41.19 | 40.76 | 40.90 | 82,202 | -0.06(-0.15%) |
Apr 20, 2023 | 40.99 | 41.19 | 40.59 | 40.96 | 95,413 | -0.22(-0.53%) |
Apr 19, 2023 | 40.60 | 41.38 | 40.25 | 41.18 | 104,892 | +0.49(+1.19%) |
Apr 18, 2023 | 41.52 | 41.56 | 40.44 | 40.69 | 62,970 | -0.60(-1.46%) |
Apr 17, 2023 | 40.52 | 41.37 | 40.48 | 41.30 | 73,338 | +0.88(+2.18%) |
Apr 14, 2023 | 41.01 | 41.26 | 39.98 | 40.42 | 71,236 | -0.55(-1.35%) |
Apr 13, 2023 | 40.81 | 41.02 | 40.46 | 40.97 | 77,013 | +0.41(+1.00%) |
Apr 12, 2023 | 41.19 | 41.21 | 40.38 | 40.56 | 85,294 | -0.11(-0.27%) |
Apr 11, 2023 | 41.01 | 41.20 | 40.62 | 40.67 | 107,823 | -0.19(-0.46%) |
Apr 10, 2023 | 39.95 | 41.03 | 39.92 | 40.86 | 234,508 | +0.64(+1.60%) |
Apr 06, 2023 | 40.07 | 40.44 | 39.98 | 40.22 | 104,068 | +0.28(+0.69%) |
Apr 05, 2023 | 39.91 | 40.09 | 39.64 | 39.94 | 90,754 | -0.34(-0.84%) |
Apr 04, 2023 | 40.62 | 40.62 | 39.82 | 40.28 | 122,009 | -0.27(-0.66%) |
Apr 03, 2023 | 41.28 | 41.39 | 40.25 | 40.54 | 136,635 | -0.69(-1.68%) |
Mar 31, 2023 | 40.78 | 41.47 | 40.63 | 41.24 | 238,162 | +0.76(+1.89%) |
Mar 30, 2023 | 39.89 | 40.50 | 39.82 | 40.48 | 167,169 | +0.78(+1.97%) |
Mar 29, 2023 | 38.95 | 39.69 | 38.70 | 39.69 | 211,650 | +1.05(+2.72%) |
Mar 28, 2023 | 38.71 | 39.27 | 38.53 | 38.64 | 233,323 | -0.31(-0.79%) |
Mar 27, 2023 | 39.50 | 39.50 | 38.92 | 38.95 | 133,248 | -0.12(-0.30%) |
Mar 24, 2023 | 38.55 | 39.08 | 38.35 | 39.07 | 120,036 | +0.25(+0.64%) |
Mar 23, 2023 | 39.00 | 39.49 | 38.66 | 38.82 | 160,481 | -0.10(-0.25%) |
Mar 22, 2023 | 40.03 | 40.38 | 38.89 | 38.92 | 139,769 | -1.21(-3.01%) |
Mar 21, 2023 | 40.37 | 40.81 | 39.92 | 40.13 | 134,326 | +0.33(+0.82%) |
Mar 20, 2023 | 39.96 | 40.18 | 39.39 | 39.80 | 192,420 | +0.20(+0.50%) |
Mar 17, 2023 | 40.41 | 40.41 | 39.12 | 39.60 | 588,481 | -0.98(-2.42%) |
Mar 16, 2023 | 39.03 | 40.92 | 39.03 | 40.58 | 181,100 | +1.00(+2.53%) |
Mar 15, 2023 | 38.90 | 39.86 | 38.89 | 39.58 | 168,668 | -0.25(-0.62%) |
Mar 14, 2023 | 40.22 | 40.70 | 39.36 | 39.83 | 208,051 | +0.58(+1.49%) |
Mar 13, 2023 | 38.91 | 39.71 | 38.58 | 39.25 | 286,937 | -0.21(-0.53%) |
Mar 10, 2023 | 40.52 | 40.87 | 39.18 | 39.45 | 197,886 | -1.29(-3.16%) |
Mar 09, 2023 | 41.57 | 42.08 | 40.49 | 40.74 | 140,186 | -0.76(-1.84%) |
Mar 08, 2023 | 40.86 | 41.51 | 40.62 | 41.51 | 134,161 | +0.85(+2.10%) |
Mar 07, 2023 | 41.45 | 41.54 | 40.58 | 40.65 | 112,405 | -0.87(-2.10%) |
Mar 06, 2023 | 42.30 | 42.58 | 41.32 | 41.53 | 212,961 | -0.83(-1.97%) |
Mar 03, 2023 | 41.83 | 42.39 | 41.64 | 42.36 | 141,140 | +0.77(+1.86%) |
Mar 02, 2023 | 41.32 | 41.88 | 40.81 | 41.59 | 138,864 | -0.01(-0.02%) |
Mar 01, 2023 | 42.23 | 42.26 | 41.33 | 41.60 | 130,839 | -0.75(-1.77%) |
Feb 28, 2023 | 42.33 | 42.77 | 42.21 | 42.35 | 227,889 | +0.08(+0.19%) |
Feb 27, 2023 | 42.47 | 42.91 | 42.02 | 42.27 | 118,476 | +0.22(+0.52%) |
Feb 24, 2023 | 42.73 | 43.35 | 41.47 | 42.05 | 302,069 | -1.20(-2.77%) |
Feb 23, 2023 | 43.81 | 43.93 | 41.75 | 43.25 | 242,249 | -0.87(-1.97%) |
Feb 22, 2023 | 43.91 | 44.63 | 43.75 | 44.12 | 203,720 | +0.32(+0.72%) |
Feb 21, 2023 | 44.58 | 44.84 | 43.74 | 43.80 | 133,726 | -1.44(-3.19%) |
Feb 17, 2023 | 45.28 | 45.50 | 44.84 | 45.24 | 139,819 | +0.07(+0.15%) |
Feb 16, 2023 | 44.74 | 45.68 | 44.51 | 45.17 | 127,215 | -0.11(-0.24%) |
Feb 15, 2023 | 45.36 | 45.86 | 45.10 | 45.28 | 136,243 | -0.51(-1.12%) |
Feb 14, 2023 | 46.19 | 46.41 | 45.08 | 45.80 | 157,745 | -0.47(-1.03%) |
Feb 13, 2023 | 46.23 | 46.52 | 45.72 | 46.27 | 132,622 | +0.18(+0.39%) |
Feb 10, 2023 | 46.01 | 46.88 | 45.78 | 46.09 | 135,957 | -0.08(-0.17%) |
Feb 09, 2023 | 46.60 | 47.13 | 45.73 | 46.17 | 206,507 | +0.03(+0.06%) |
Feb 08, 2023 | 46.88 | 47.42 | 46.07 | 46.14 | 176,531 | -0.99(-2.10%) |
Feb 07, 2023 | 46.10 | 47.17 | 45.87 | 47.13 | 177,092 | +0.64(+1.38%) |
Feb 06, 2023 | 46.46 | 46.85 | 46.01 | 46.49 | 101,581 | -0.37(-0.78%) |
Feb 03, 2023 | 46.47 | 47.44 | 46.30 | 46.86 | 218,942 | -0.14(-0.29%) |
Feb 02, 2023 | 46.96 | 47.49 | 46.41 | 46.99 | 225,101 | +0.43(+0.91%) |
Feb 01, 2023 | 46.35 | 46.99 | 45.67 | 46.57 | 180,769 | +0.00(+0.00%) |
Jan 31, 2023 | 45.01 | 46.72 | 45.01 | 46.57 | 198,003 | +1.51(+3.36%) |
Jan 30, 2023 | 45.43 | 46.05 | 45.00 | 45.06 | 100,524 | -0.48(-1.06%) |
Jan 27, 2023 | 45.19 | 45.72 | 45.03 | 45.54 | 97,556 | +0.46(+1.03%) |
Jan 26, 2023 | 44.64 | 45.13 | 44.12 | 45.08 | 102,976 | +0.77(+1.74%) |
Jan 25, 2023 | 43.46 | 44.32 | 43.03 | 44.30 | 114,316 | +0.64(+1.47%) |
Jan 24, 2023 | 43.29 | 44.09 | 43.29 | 43.66 | 126,285 | -0.05(-0.11%) |
Jan 23, 2023 | 43.32 | 44.19 | 42.85 | 43.71 | 125,733 | +0.55(+1.28%) |
Jan 20, 2023 | 43.04 | 43.50 | 42.57 | 43.16 | 155,751 | +0.40(+0.92%) |
Jan 19, 2023 | 42.23 | 42.94 | 42.02 | 42.76 | 155,067 | +0.38(+0.89%) |
Jan 18, 2023 | 42.98 | 43.64 | 42.13 | 42.39 | 230,135 | -0.04(-0.09%) |
Jan 17, 2023 | 41.67 | 42.66 | 41.55 | 42.43 | 192,682 | +0.89(+2.14%) |
Jan 13, 2023 | 40.32 | 41.77 | 40.32 | 41.54 | 140,482 | +0.60(+1.47%) |
Jan 12, 2023 | 41.25 | 41.43 | 40.52 | 40.93 | 169,837 | -0.08(-0.19%) |
Jan 11, 2023 | 40.27 | 41.08 | 40.27 | 41.01 | 125,591 | +0.78(+1.94%) |
Jan 10, 2023 | 39.48 | 40.40 | 39.48 | 40.23 | 129,779 | +0.46(+1.17%) |
Jan 09, 2023 | 40.46 | 40.56 | 39.51 | 39.77 | 218,665 | -0.62(-1.54%) |
Jan 06, 2023 | 39.07 | 40.42 | 38.62 | 40.39 | 218,921 | +1.99(+5.18%) |
Jan 05, 2023 | 38.83 | 39.16 | 38.05 | 38.40 | 142,435 | -0.75(-1.92%) |
Jan 04, 2023 | 39.27 | 39.32 | 38.61 | 39.15 | 202,686 | +0.40(+1.02%) |