Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 64.65 | 65.26 | 61.37 | 61.70 | 2,637,987 | -2.42(-3.77%) |
Dec 28, 2023 | 64.45 | 64.80 | 63.14 | 64.12 | 1,821,755 | -0.29(-0.45%) |
Dec 27, 2023 | 65.41 | 66.96 | 64.19 | 64.41 | 1,848,622 | -0.41(-0.63%) |
Dec 26, 2023 | 67.24 | 67.53 | 64.81 | 64.82 | 2,190,945 | -2.29(-3.41%) |
Dec 22, 2023 | 68.18 | 69.66 | 65.84 | 67.11 | 2,800,501 | -1.06(-1.55%) |
Dec 21, 2023 | 66.80 | 68.38 | 65.62 | 68.17 | 3,478,354 | +3.47(+5.36%) |
Dec 20, 2023 | 65.85 | 68.22 | 64.67 | 64.70 | 3,281,294 | -2.02(-3.03%) |
Dec 19, 2023 | 63.98 | 67.04 | 63.81 | 66.72 | 4,749,887 | +3.78(+6.01%) |
Dec 18, 2023 | 64.22 | 65.60 | 62.63 | 62.94 | 3,350,842 | -1.20(-1.87%) |
Dec 15, 2023 | 65.23 | 65.41 | 62.09 | 64.14 | 4,525,703 | -0.02(-0.03%) |
Dec 14, 2023 | 61.91 | 67.11 | 60.85 | 64.16 | 9,709,212 | +7.24(+12.72%) |
Dec 13, 2023 | 52.04 | 57.98 | 50.19 | 56.92 | 9,699,656 | +4.86(+9.34%) |
Dec 12, 2023 | 54.28 | 54.50 | 51.02 | 52.06 | 5,749,879 | -2.84(-5.17%) |
Dec 11, 2023 | 54.52 | 56.60 | 54.40 | 54.90 | 3,691,752 | -0.20(-0.36%) |
Dec 08, 2023 | 52.31 | 55.70 | 51.89 | 55.10 | 6,041,093 | +2.03(+3.83%) |
Dec 07, 2023 | 52.35 | 53.80 | 51.83 | 53.07 | 3,542,501 | +0.00(+0.00%) |
Dec 06, 2023 | 56.07 | 56.62 | 52.14 | 53.07 | 4,708,658 | -2.56(-4.60%) |
Dec 05, 2023 | 57.37 | 58.22 | 55.61 | 55.63 | 3,793,856 | -2.68(-4.60%) |
Dec 04, 2023 | 57.98 | 59.75 | 57.43 | 58.31 | 2,888,904 | -0.22(-0.38%) |
Dec 01, 2023 | 56.06 | 58.91 | 55.46 | 58.53 | 3,595,777 | +2.73(+4.89%) |
Nov 30, 2023 | 58.79 | 58.98 | 55.73 | 55.80 | 3,777,856 | -2.70(-4.62%) |
Nov 29, 2023 | 57.76 | 60.71 | 57.72 | 58.50 | 5,275,472 | +1.51(+2.65%) |
Nov 28, 2023 | 52.39 | 57.14 | 51.60 | 56.99 | 5,628,757 | +4.23(+8.02%) |
Nov 27, 2023 | 49.31 | 53.11 | 49.31 | 52.76 | 5,193,270 | +3.65(+7.43%) |
Nov 24, 2023 | 48.23 | 49.45 | 47.58 | 49.11 | 1,176,130 | +0.24(+0.49%) |
Nov 22, 2023 | 48.83 | 49.86 | 48.06 | 48.87 | 2,819,345 | +0.68(+1.41%) |
Nov 21, 2023 | 48.64 | 49.06 | 47.29 | 48.19 | 3,127,129 | -1.28(-2.59%) |
Nov 20, 2023 | 47.28 | 50.45 | 47.22 | 49.47 | 3,925,642 | +2.31(+4.90%) |
Nov 17, 2023 | 46.62 | 47.58 | 45.93 | 47.16 | 2,925,147 | +1.05(+2.28%) |
Nov 16, 2023 | 46.61 | 47.22 | 45.50 | 46.11 | 3,528,204 | -1.48(-3.11%) |
Nov 15, 2023 | 45.89 | 50.24 | 45.80 | 47.59 | 6,924,393 | +2.01(+4.41%) |
Nov 14, 2023 | 44.10 | 46.52 | 43.91 | 45.58 | 6,154,608 | +4.28(+10.36%) |
Nov 13, 2023 | 42.73 | 42.85 | 40.98 | 41.30 | 4,038,936 | -1.92(-4.44%) |
Nov 10, 2023 | 42.54 | 43.49 | 41.94 | 43.22 | 2,889,829 | +0.38(+0.89%) |
Nov 09, 2023 | 46.50 | 46.95 | 42.67 | 42.84 | 5,319,048 | -3.68(-7.91%) |
Nov 08, 2023 | 45.81 | 47.23 | 45.14 | 46.52 | 3,742,105 | +0.20(+0.43%) |
Nov 07, 2023 | 46.29 | 47.06 | 44.66 | 46.32 | 3,605,393 | +0.15(+0.32%) |
Nov 06, 2023 | 50.00 | 50.15 | 45.69 | 46.17 | 4,975,481 | -3.45(-6.95%) |
Nov 03, 2023 | 47.75 | 50.40 | 47.40 | 49.62 | 5,994,048 | +2.93(+6.28%) |
Nov 02, 2023 | 46.67 | 49.28 | 46.26 | 46.69 | 7,315,634 | +2.31(+5.21%) |
Nov 01, 2023 | 40.90 | 45.55 | 40.00 | 44.38 | 12,420,904 | +1.77(+4.15%) |
Oct 31, 2023 | 41.95 | 42.94 | 40.28 | 42.61 | 6,261,512 | +0.73(+1.74%) |
Oct 30, 2023 | 41.38 | 42.04 | 39.85 | 41.88 | 3,279,681 | +1.28(+3.15%) |
Oct 27, 2023 | 39.38 | 41.43 | 39.38 | 40.60 | 4,475,719 | +1.31(+3.33%) |
Oct 26, 2023 | 40.47 | 40.81 | 38.37 | 39.29 | 5,575,682 | -1.04(-2.58%) |
Oct 25, 2023 | 42.05 | 42.54 | 40.32 | 40.33 | 4,455,712 | -3.03(-6.99%) |
Oct 24, 2023 | 43.45 | 44.98 | 42.96 | 43.36 | 2,827,462 | +0.97(+2.29%) |
Oct 23, 2023 | 43.15 | 43.86 | 41.74 | 42.39 | 3,447,478 | -1.48(-3.37%) |
Oct 20, 2023 | 43.65 | 46.06 | 43.50 | 43.87 | 3,753,400 | +0.11(+0.25%) |
Oct 19, 2023 | 46.14 | 46.20 | 43.72 | 43.76 | 2,545,710 | -1.40(-3.10%) |
Oct 18, 2023 | 46.38 | 47.09 | 43.94 | 45.16 | 3,788,243 | -2.01(-4.26%) |
Oct 17, 2023 | 46.90 | 48.73 | 46.30 | 47.17 | 3,406,169 | -0.61(-1.28%) |
Oct 16, 2023 | 47.62 | 48.74 | 46.70 | 47.78 | 2,537,498 | +0.47(+0.99%) |
Oct 13, 2023 | 50.00 | 50.11 | 47.02 | 47.31 | 5,455,192 | -2.96(-5.89%) |
Oct 12, 2023 | 53.56 | 53.81 | 50.21 | 50.27 | 3,678,853 | -4.20(-7.71%) |
Oct 11, 2023 | 55.39 | 56.31 | 53.03 | 54.47 | 2,665,700 | -0.97(-1.75%) |
Oct 10, 2023 | 53.75 | 57.45 | 53.68 | 55.44 | 3,220,940 | +1.97(+3.68%) |
Oct 09, 2023 | 55.50 | 55.54 | 52.38 | 53.47 | 3,027,156 | -3.62(-6.34%) |
Oct 06, 2023 | 55.10 | 57.94 | 54.41 | 57.09 | 2,800,676 | +2.04(+3.71%) |
Oct 05, 2023 | 57.50 | 57.89 | 53.75 | 55.05 | 3,604,009 | -3.08(-5.30%) |
Oct 04, 2023 | 58.11 | 58.87 | 56.65 | 58.13 | 2,584,505 | +1.22(+2.14%) |
Oct 03, 2023 | 61.87 | 62.49 | 55.26 | 56.91 | 5,426,606 | -5.59(-8.94%) |
Oct 02, 2023 | 60.42 | 62.55 | 60.38 | 62.50 | 2,779,948 | +1.93(+3.19%) |
Sep 29, 2023 | 60.59 | 62.29 | 60.28 | 60.57 | 2,286,741 | +0.87(+1.46%) |
Sep 28, 2023 | 57.78 | 60.70 | 57.55 | 59.70 | 1,814,563 | +0.90(+1.53%) |
Sep 27, 2023 | 56.93 | 59.66 | 56.66 | 58.80 | 2,400,306 | +1.94(+3.41%) |
Sep 26, 2023 | 59.08 | 59.08 | 56.66 | 56.86 | 2,863,287 | -2.47(-4.16%) |
Sep 25, 2023 | 58.24 | 60.13 | 58.96 | 59.33 | 2,650,724 | -0.01(-0.02%) |
Sep 22, 2023 | 63.15 | 63.48 | 59.13 | 59.34 | 2,886,556 | -1.19(-1.97%) |
Sep 21, 2023 | 61.94 | 62.40 | 60.19 | 60.53 | 2,371,186 | -3.09(-4.86%) |
Sep 20, 2023 | 64.10 | 66.08 | 63.55 | 63.62 | 1,813,013 | +0.00(+0.00%) |
Sep 19, 2023 | 63.25 | 64.60 | 62.10 | 63.62 | 2,232,650 | +0.05(+0.08%) |
Sep 18, 2023 | 70.11 | 70.11 | 62.90 | 63.57 | 5,523,364 | -7.43(-10.46%) |
Sep 15, 2023 | 70.90 | 71.44 | 69.64 | 71.00 | 3,371,246 | -0.19(-0.27%) |
Sep 14, 2023 | 72.32 | 74.11 | 70.40 | 71.19 | 2,808,554 | -0.32(-0.45%) |
Sep 13, 2023 | 71.47 | 72.17 | 70.60 | 71.51 | 2,370,051 | -0.31(-0.43%) |
Sep 12, 2023 | 72.74 | 73.70 | 71.21 | 71.82 | 2,310,460 | -2.18(-2.95%) |
Sep 11, 2023 | 72.54 | 74.96 | 72.26 | 74.00 | 2,916,930 | +2.85(+4.01%) |
Sep 08, 2023 | 69.35 | 72.14 | 69.23 | 71.15 | 2,061,807 | +0.18(+0.25%) |
Sep 07, 2023 | 70.29 | 71.74 | 68.02 | 70.97 | 2,341,534 | -1.42(-1.96%) |
Sep 06, 2023 | 74.08 | 74.57 | 71.29 | 72.39 | 3,889,864 | -2.41(-3.22%) |
Sep 05, 2023 | 71.50 | 74.99 | 71.28 | 74.80 | 2,872,310 | +2.64(+3.66%) |
Sep 01, 2023 | 70.00 | 72.44 | 69.76 | 72.16 | 2,586,934 | +3.05(+4.41%) |
Aug 31, 2023 | 68.63 | 69.87 | 67.89 | 69.11 | 2,103,118 | +0.18(+0.26%) |
Aug 30, 2023 | 66.05 | 69.48 | 66.01 | 68.93 | 2,844,574 | +2.68(+4.05%) |
Aug 29, 2023 | 63.83 | 67.66 | 63.40 | 66.25 | 4,112,135 | +2.46(+3.86%) |
Aug 28, 2023 | 65.68 | 66.02 | 63.67 | 63.79 | 2,264,755 | -1.40(-2.15%) |
Aug 25, 2023 | 66.67 | 67.23 | 63.84 | 65.19 | 2,368,066 | -0.77(-1.17%) |
Aug 24, 2023 | 67.56 | 67.73 | 64.29 | 65.96 | 2,761,400 | -1.45(-2.15%) |
Aug 23, 2023 | 65.05 | 68.50 | 65.00 | 67.41 | 3,478,870 | +2.10(+3.22%) |
Aug 22, 2023 | 70.71 | 71.19 | 65.26 | 65.31 | 3,221,495 | -4.69(-6.70%) |
Aug 21, 2023 | 70.07 | 71.60 | 68.16 | 70.00 | 3,036,343 | -0.44(-0.62%) |
Aug 18, 2023 | 68.84 | 70.72 | 68.36 | 70.44 | 2,965,022 | +0.27(+0.38%) |
Aug 17, 2023 | 74.25 | 74.88 | 69.76 | 70.17 | 4,225,575 | -3.85(-5.20%) |
Aug 16, 2023 | 76.55 | 76.67 | 73.86 | 74.02 | 2,362,175 | -2.79(-3.63%) |
Aug 15, 2023 | 77.49 | 78.65 | 75.31 | 76.81 | 2,355,711 | -1.55(-1.98%) |
Aug 14, 2023 | 75.00 | 78.73 | 73.79 | 78.36 | 4,715,731 | +3.36(+4.48%) |
Aug 11, 2023 | 74.50 | 75.32 | 71.22 | 75.00 | 4,353,564 | +2.15(+2.95%) |
Aug 10, 2023 | 76.51 | 77.48 | 72.42 | 72.85 | 4,111,137 | -1.82(-2.44%) |
Aug 09, 2023 | 81.03 | 81.22 | 74.56 | 74.67 | 4,350,052 | -7.09(-8.67%) |
Aug 08, 2023 | 81.82 | 82.98 | 80.78 | 81.76 | 3,455,555 | -1.50(-1.80%) |
Aug 07, 2023 | 85.50 | 85.82 | 81.60 | 83.26 | 4,154,137 | +0.17(+0.20%) |
Aug 04, 2023 | 85.65 | 85.92 | 81.30 | 83.09 | 6,487,034 | -1.58(-1.87%) |
Aug 03, 2023 | 82.43 | 90.71 | 79.15 | 84.67 | 24,613,130 | +11.78(+16.16%) |
Aug 02, 2023 | 73.45 | 74.35 | 71.46 | 72.89 | 4,301,001 | -3.01(-3.97%) |
Aug 01, 2023 | 76.32 | 76.81 | 73.20 | 75.90 | 5,900,867 | -1.97(-2.53%) |
Jul 31, 2023 | 75.77 | 78.11 | 73.80 | 77.87 | 7,036,707 | +4.78(+6.54%) |
Jul 28, 2023 | 70.65 | 74.24 | 70.48 | 73.09 | 3,867,908 | +4.36(+6.34%) |
Jul 27, 2023 | 70.92 | 71.98 | 67.83 | 68.73 | 3,647,002 | +0.42(+0.61%) |
Jul 26, 2023 | 68.40 | 69.73 | 66.37 | 68.31 | 2,973,424 | -0.41(-0.60%) |
Jul 25, 2023 | 69.85 | 71.00 | 68.23 | 68.72 | 3,023,925 | -0.70(-1.01%) |
Jul 24, 2023 | 71.81 | 73.30 | 69.18 | 69.42 | 2,816,563 | -1.60(-2.25%) |
Jul 21, 2023 | 71.55 | 73.36 | 70.51 | 71.02 | 3,517,612 | +0.24(+0.34%) |
Jul 20, 2023 | 71.07 | 71.69 | 69.10 | 70.78 | 3,599,696 | -0.64(-0.90%) |
Jul 19, 2023 | 73.02 | 73.74 | 71.11 | 71.42 | 3,989,256 | -0.03(-0.04%) |
Jul 18, 2023 | 71.84 | 73.73 | 71.25 | 71.45 | 3,348,656 | +0.85(+1.20%) |
Jul 17, 2023 | 69.51 | 72.13 | 68.88 | 70.60 | 2,912,943 | +1.09(+1.57%) |
Jul 14, 2023 | 71.95 | 73.78 | 68.46 | 69.51 | 5,192,973 | -2.67(-3.70%) |
Jul 13, 2023 | 69.63 | 72.48 | 68.99 | 72.18 | 5,554,137 | +3.34(+4.85%) |
Jul 12, 2023 | 69.49 | 70.59 | 67.25 | 68.84 | 3,868,731 | +0.84(+1.24%) |
Jul 11, 2023 | 65.32 | 68.71 | 65.06 | 68.00 | 5,834,478 | +2.54(+3.88%) |
Jul 10, 2023 | 61.20 | 65.69 | 60.96 | 65.46 | 4,531,051 | +3.84(+6.23%) |
Jul 07, 2023 | 58.07 | 62.05 | 58.00 | 61.62 | 5,679,554 | +4.11(+7.15%) |
Jul 06, 2023 | 61.97 | 62.09 | 56.46 | 57.51 | 9,317,338 | -6.34(-9.93%) |
Jul 05, 2023 | 67.86 | 67.86 | 63.21 | 63.85 | 6,841,298 | -4.46(-6.53%) |
Jul 03, 2023 | 65.57 | 68.36 | 65.57 | 68.31 | 2,381,530 | +3.30(+5.08%) |
Jun 30, 2023 | 65.14 | 66.29 | 63.59 | 65.01 | 4,829,623 | +2.12(+3.37%) |
Jun 29, 2023 | 62.86 | 65.14 | 62.55 | 62.89 | 4,686,445 | +0.39(+0.62%) |
Jun 28, 2023 | 63.20 | 65.09 | 62.23 | 62.50 | 4,259,279 | -1.27(-1.99%) |
Jun 27, 2023 | 60.04 | 65.08 | 59.62 | 63.77 | 5,836,978 | +4.30(+7.23%) |
Jun 26, 2023 | 57.02 | 60.70 | 57.02 | 59.47 | 4,620,744 | +2.13(+3.71%) |
Jun 23, 2023 | 56.90 | 58.91 | 55.91 | 57.34 | 6,133,971 | +0.25(+0.44%) |
Jun 22, 2023 | 55.04 | 57.35 | 54.52 | 57.09 | 3,728,128 | +1.72(+3.11%) |
Jun 21, 2023 | 56.53 | 57.45 | 54.11 | 55.37 | 3,805,404 | -1.15(-2.03%) |
Jun 20, 2023 | 55.49 | 58.00 | 54.02 | 56.52 | 4,998,060 | +1.24(+2.24%) |
Jun 16, 2023 | 53.76 | 55.56 | 53.33 | 55.28 | 5,160,373 | +1.94(+3.64%) |
Jun 15, 2023 | 52.98 | 54.61 | 51.86 | 53.34 | 4,133,340 | +13.37(+33.45%) |
May 08, 2023 | 40.02 | 40.99 | 38.55 | 39.97 | 4,125,175 | -0.22(-0.55%) |
May 05, 2023 | 36.72 | 41.75 | 36.61 | 40.19 | 9,478,102 | +3.97(+10.96%) |
May 04, 2023 | 35.10 | 37.80 | 34.49 | 36.22 | 14,363,114 | +4.93(+15.76%) |
May 03, 2023 | 31.25 | 32.98 | 30.70 | 31.29 | 5,137,970 | -0.35(-1.11%) |
May 02, 2023 | 30.74 | 32.97 | 29.51 | 31.64 | 8,817,472 | -0.63(-1.95%) |
May 01, 2023 | 34.61 | 34.64 | 32.24 | 32.27 | 7,396,936 | -2.56(-7.35%) |
Apr 28, 2023 | 36.34 | 36.34 | 34.72 | 34.83 | 5,012,277 | -1.65(-4.52%) |
Apr 27, 2023 | 35.86 | 36.80 | 35.13 | 36.48 | 3,533,235 | +1.43(+4.08%) |
Apr 26, 2023 | 36.44 | 36.79 | 34.78 | 35.05 | 3,289,650 | -0.76(-2.12%) |
Apr 25, 2023 | 36.80 | 37.37 | 35.78 | 35.81 | 2,373,335 | -1.21(-3.27%) |
Apr 24, 2023 | 37.06 | 38.34 | 35.47 | 37.02 | 3,296,101 | +0.15(+0.41%) |
Apr 21, 2023 | 36.75 | 37.11 | 35.96 | 36.87 | 2,414,096 | +0.23(+0.63%) |
Apr 20, 2023 | 35.49 | 37.08 | 35.41 | 36.64 | 2,781,373 | +0.07(+0.19%) |
Apr 19, 2023 | 35.14 | 36.88 | 34.52 | 36.57 | 3,062,747 | +0.49(+1.36%) |
Apr 18, 2023 | 36.16 | 36.85 | 35.75 | 36.08 | 3,788,815 | +0.44(+1.23%) |
Apr 17, 2023 | 34.64 | 35.98 | 34.33 | 35.64 | 2,882,121 | +0.83(+2.38%) |
Apr 14, 2023 | 34.94 | 35.88 | 34.04 | 34.81 | 2,551,087 | -0.31(-0.88%) |
Apr 13, 2023 | 34.68 | 35.94 | 34.27 | 35.12 | 3,280,227 | +1.06(+3.11%) |
Apr 12, 2023 | 36.69 | 37.45 | 33.95 | 34.06 | 3,503,119 | -1.65(-4.62%) |
Apr 11, 2023 | 35.43 | 36.31 | 34.65 | 35.71 | 3,568,604 | +0.31(+0.88%) |
Apr 10, 2023 | 33.35 | 35.66 | 33.01 | 35.40 | 4,415,361 | +1.73(+5.14%) |
Apr 06, 2023 | 34.15 | 34.87 | 32.83 | 33.67 | 3,530,428 | -0.77(-2.24%) |
Apr 05, 2023 | 35.06 | 35.68 | 33.64 | 34.44 | 2,963,026 | -1.40(-3.91%) |
Apr 04, 2023 | 36.49 | 36.69 | 34.61 | 35.84 | 3,670,635 | -0.01(-0.03%) |
Apr 03, 2023 | 34.45 | 36.03 | 33.72 | 35.85 | 4,431,395 | +1.51(+4.40%) |
Mar 31, 2023 | 32.64 | 34.85 | 32.00 | 34.34 | 4,715,218 | +1.86(+5.73%) |
Mar 30, 2023 | 34.04 | 34.39 | 31.59 | 32.48 | 8,071,133 | -0.90(-2.70%) |
Mar 29, 2023 | 33.85 | 34.48 | 32.31 | 33.38 | 4,905,861 | +0.30(+0.91%) |
Mar 28, 2023 | 33.43 | 34.55 | 32.73 | 33.08 | 4,268,521 | -0.27(-0.81%) |
Mar 27, 2023 | 34.51 | 34.79 | 32.13 | 33.35 | 4,871,197 | -0.89(-2.60%) |
Mar 24, 2023 | 33.80 | 34.79 | 32.73 | 34.24 | 3,167,148 | +0.04(+0.12%) |
Mar 23, 2023 | 33.33 | 35.47 | 33.01 | 34.20 | 5,053,541 | +1.62(+4.97%) |
Mar 22, 2023 | 33.76 | 35.17 | 32.56 | 32.58 | 5,112,017 | -0.86(-2.57%) |
Mar 21, 2023 | 32.30 | 34.18 | 32.12 | 33.44 | 4,928,782 | +2.08(+6.63%) |
Mar 20, 2023 | 31.41 | 32.73 | 30.59 | 31.36 | 3,971,773 | -0.36(-1.13%) |
Mar 17, 2023 | 31.83 | 32.23 | 30.81 | 31.72 | 5,138,786 | -0.79(-2.43%) |
Mar 16, 2023 | 31.96 | 33.05 | 30.75 | 32.51 | 6,512,303 | +0.22(+0.68%) |
Mar 15, 2023 | 30.74 | 32.60 | 30.23 | 32.29 | 7,091,068 | +1.27(+4.09%) |
Mar 14, 2023 | 33.91 | 34.44 | 30.46 | 31.02 | 7,427,794 | -1.51(-4.64%) |
Mar 13, 2023 | 31.79 | 34.61 | 30.44 | 32.53 | 6,918,220 | +0.07(+0.22%) |
Mar 10, 2023 | 36.00 | 36.04 | 31.81 | 32.46 | 9,091,062 | -3.77(-10.41%) |
Mar 09, 2023 | 38.06 | 39.22 | 36.10 | 36.23 | 3,528,258 | -2.34(-6.07%) |
Mar 08, 2023 | 38.51 | 39.08 | 37.09 | 38.57 | 3,520,160 | -0.44(-1.13%) |
Mar 07, 2023 | 39.03 | 41.35 | 38.75 | 39.01 | 4,488,326 | -0.22(-0.56%) |
Mar 06, 2023 | 40.91 | 41.79 | 39.12 | 39.23 | 3,544,466 | -1.29(-3.18%) |
Mar 03, 2023 | 39.14 | 41.05 | 39.03 | 40.52 | 3,838,895 | +1.67(+4.30%) |
Mar 02, 2023 | 38.56 | 39.63 | 37.72 | 38.85 | 4,316,265 | -0.48(-1.22%) |
Mar 01, 2023 | 40.12 | 40.47 | 39.16 | 39.33 | 3,521,551 | -1.16(-2.86%) |
Feb 28, 2023 | 39.12 | 41.55 | 38.70 | 40.49 | 6,233,548 | +1.31(+3.34%) |
Feb 27, 2023 | 37.88 | 39.32 | 37.18 | 39.18 | 7,048,133 | +1.75(+4.68%) |
Feb 24, 2023 | 37.70 | 38.34 | 36.05 | 37.43 | 9,527,146 | -0.90(-2.35%) |
Feb 23, 2023 | 45.61 | 46.58 | 34.33 | 38.33 | 27,611,932 | -11.48(-23.05%) |
Feb 22, 2023 | 48.69 | 49.98 | 48.00 | 49.81 | 5,296,271 | +1.84(+3.84%) |
Feb 21, 2023 | 49.67 | 50.87 | 47.87 | 47.97 | 4,000,150 | -3.82(-7.38%) |
Feb 17, 2023 | 50.89 | 52.16 | 50.20 | 51.79 | 3,973,571 | +0.74(+1.45%) |
Feb 16, 2023 | 52.75 | 54.34 | 51.04 | 51.05 | 3,219,058 | -4.54(-8.17%) |
Feb 15, 2023 | 51.01 | 55.77 | 50.57 | 55.59 | 5,202,212 | +5.22(+10.36%) |
Feb 14, 2023 | 51.56 | 53.24 | 49.01 | 50.37 | 5,886,509 | -2.21(-4.20%) |
Feb 13, 2023 | 52.02 | 53.04 | 49.56 | 52.58 | 4,225,469 | +0.42(+0.81%) |
Feb 10, 2023 | 55.72 | 55.83 | 52.12 | 52.16 | 5,640,244 | -5.76(-9.94%) |
Feb 09, 2023 | 63.73 | 64.79 | 57.90 | 57.92 | 4,216,551 | -4.54(-7.27%) |
Feb 08, 2023 | 63.25 | 64.75 | 61.50 | 62.46 | 2,964,438 | -1.07(-1.68%) |
Feb 07, 2023 | 64.50 | 64.50 | 60.69 | 63.53 | 3,612,213 | -1.32(-2.04%) |
Feb 06, 2023 | 65.31 | 67.04 | 63.70 | 64.85 | 3,852,034 | -2.28(-3.40%) |
Feb 03, 2023 | 68.02 | 71.67 | 66.37 | 67.13 | 5,661,513 | -5.60(-7.70%) |
Feb 02, 2023 | 69.33 | 74.25 | 68.01 | 72.73 | 10,135,988 | +6.22(+9.35%) |
Feb 01, 2023 | 60.84 | 67.12 | 59.87 | 66.51 | 7,210,059 | +6.01(+9.93%) |
Jan 31, 2023 | 59.50 | 61.00 | 58.59 | 60.50 | 3,814,585 | +1.82(+3.10%) |
Jan 30, 2023 | 61.68 | 62.90 | 57.25 | 58.68 | 8,697,868 | -5.06(-7.94%) |
Jan 27, 2023 | 55.97 | 65.16 | 55.97 | 63.74 | 10,988,651 | +7.54(+13.42%) |
Jan 26, 2023 | 58.01 | 59.19 | 54.04 | 56.20 | 5,667,093 | +0.01(+0.02%) |
Jan 25, 2023 | 52.55 | 56.62 | 50.88 | 56.19 | 8,495,441 | +1.54(+2.82%) |
Jan 24, 2023 | 54.42 | 65.62 | 53.55 | 54.65 | 13,641,788 | -4.68(-7.89%) |
Jan 23, 2023 | 53.65 | 59.68 | 53.28 | 59.33 | 27,639,208 | +12.54(+26.80%) |
Jan 20, 2023 | 42.05 | 48.94 | 41.57 | 46.79 | 22,099,090 | +7.88(+20.25%) |
Jan 19, 2023 | 39.75 | 40.57 | 38.44 | 38.91 | 4,961,818 | -2.13(-5.19%) |
Jan 18, 2023 | 44.31 | 44.94 | 41.02 | 41.04 | 3,462,849 | -1.98(-4.60%) |
Jan 17, 2023 | 44.50 | 44.75 | 42.51 | 43.02 | 3,763,176 | -0.21(-0.49%) |
Jan 13, 2023 | 41.77 | 44.55 | 41.58 | 43.23 | 6,161,903 | +1.10(+2.61%) |
Jan 12, 2023 | 42.90 | 43.21 | 38.81 | 42.13 | 5,347,492 | +0.15(+0.36%) |
Jan 11, 2023 | 40.85 | 42.14 | 40.12 | 41.98 | 3,463,068 | +1.78(+4.43%) |
Jan 10, 2023 | 37.98 | 40.22 | 37.61 | 40.20 | 4,699,617 | +2.36(+6.24%) |
Jan 09, 2023 | 38.29 | 40.16 | 37.70 | 37.84 | 4,686,601 | -0.15(-0.39%) |
Jan 06, 2023 | 36.43 | 38.12 | 34.11 | 37.99 | 3,603,596 | +2.54(+7.17%) |
Jan 05, 2023 | 34.65 | 35.78 | 34.00 | 35.45 | 2,867,503 | -0.44(-1.23%) |
Jan 04, 2023 | 33.78 | 36.10 | 32.92 | 35.89 | 5,879,270 | +3.13(+9.55%) |