Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 62.60 | 63.38 | 59.81 | 59.86 | 1,629,044 | -2.97(-4.73%) |
Dec 28, 2023 | 62.90 | 64.50 | 61.27 | 62.83 | 1,821,705 | -0.11(-0.17%) |
Dec 27, 2023 | 60.23 | 63.21 | 59.71 | 62.94 | 1,399,375 | +2.84(+4.73%) |
Dec 26, 2023 | 57.80 | 60.71 | 56.75 | 60.10 | 1,161,699 | +2.38(+4.12%) |
Dec 22, 2023 | 56.00 | 60.70 | 55.70 | 57.72 | 2,565,440 | +3.28(+6.02%) |
Dec 21, 2023 | 55.73 | 56.69 | 54.08 | 54.44 | 1,251,393 | -0.52(-0.95%) |
Dec 20, 2023 | 57.09 | 58.36 | 54.87 | 54.96 | 1,912,650 | -3.02(-5.21%) |
Dec 19, 2023 | 56.50 | 58.55 | 56.24 | 57.98 | 1,673,383 | +2.00(+3.57%) |
Dec 18, 2023 | 52.37 | 57.13 | 52.10 | 55.98 | 3,000,418 | +3.30(+6.26%) |
Dec 15, 2023 | 52.21 | 54.14 | 50.82 | 52.68 | 5,545,095 | +0.50(+0.96%) |
Dec 14, 2023 | 53.27 | 53.30 | 46.44 | 52.18 | 15,449,900 | -10.70(-17.02%) |
Dec 13, 2023 | 61.81 | 62.94 | 59.89 | 62.88 | 1,843,455 | +1.12(+1.81%) |
Dec 12, 2023 | 60.36 | 61.87 | 59.44 | 61.77 | 1,445,769 | +1.88(+3.15%) |
Dec 11, 2023 | 61.92 | 62.02 | 56.38 | 59.88 | 3,093,848 | -2.85(-4.54%) |
Dec 08, 2023 | 63.50 | 63.50 | 61.35 | 62.73 | 1,637,092 | -1.31(-2.05%) |
Dec 07, 2023 | 64.00 | 65.47 | 63.30 | 64.04 | 1,902,222 | +1.06(+1.68%) |
Dec 06, 2023 | 64.81 | 65.11 | 62.84 | 62.98 | 1,546,155 | -1.84(-2.84%) |
Dec 05, 2023 | 64.35 | 66.30 | 64.27 | 64.82 | 2,627,104 | +0.95(+1.49%) |
Dec 04, 2023 | 59.82 | 64.83 | 59.79 | 63.87 | 3,039,653 | +2.29(+3.72%) |
Dec 01, 2023 | 53.99 | 61.69 | 53.30 | 61.58 | 5,431,276 | +7.71(+14.31%) |
Nov 30, 2023 | 50.52 | 54.96 | 50.52 | 53.87 | 2,440,113 | +3.57(+7.10%) |
Nov 29, 2023 | 47.22 | 50.31 | 47.16 | 50.30 | 2,522,254 | +3.14(+6.66%) |
Nov 28, 2023 | 48.13 | 48.22 | 46.29 | 47.16 | 1,287,516 | -1.13(-2.34%) |
Nov 27, 2023 | 48.62 | 49.29 | 47.13 | 48.29 | 1,511,817 | -0.11(-0.23%) |
Nov 24, 2023 | 47.80 | 48.86 | 47.37 | 48.40 | 624,874 | +0.77(+1.62%) |
Nov 22, 2023 | 49.50 | 49.50 | 47.19 | 47.63 | 1,540,667 | -1.73(-3.50%) |
Nov 21, 2023 | 49.12 | 50.19 | 48.43 | 49.36 | 952,876 | -0.14(-0.28%) |
Nov 20, 2023 | 48.33 | 49.52 | 47.89 | 49.50 | 921,380 | +0.40(+0.81%) |
Nov 17, 2023 | 47.74 | 50.63 | 47.56 | 49.10 | 1,957,691 | +1.21(+2.53%) |
Nov 16, 2023 | 48.57 | 48.72 | 47.02 | 47.89 | 1,114,294 | -0.51(-1.05%) |
Nov 15, 2023 | 48.02 | 49.57 | 48.00 | 48.40 | 1,648,199 | +0.26(+0.54%) |
Nov 14, 2023 | 46.85 | 48.97 | 46.70 | 48.14 | 1,570,367 | +2.40(+5.25%) |
Nov 13, 2023 | 46.20 | 46.80 | 44.29 | 45.74 | 1,178,143 | -1.25(-2.66%) |
Nov 10, 2023 | 46.36 | 47.18 | 45.63 | 46.99 | 1,041,113 | +0.63(+1.36%) |
Nov 09, 2023 | 48.45 | 49.40 | 46.10 | 46.36 | 1,478,292 | -0.63(-1.34%) |
Nov 08, 2023 | 47.27 | 47.50 | 45.86 | 46.99 | 1,192,677 | -0.31(-0.66%) |
Nov 07, 2023 | 46.06 | 47.75 | 45.23 | 47.30 | 1,742,077 | +1.85(+4.07%) |
Nov 06, 2023 | 45.93 | 46.03 | 41.19 | 45.45 | 7,307,910 | -1.38(-2.95%) |
Nov 03, 2023 | 48.84 | 50.00 | 46.51 | 46.83 | 1,825,179 | -2.49(-5.05%) |
Nov 02, 2023 | 50.60 | 51.74 | 49.25 | 49.32 | 1,850,772 | -0.58(-1.16%) |
Nov 01, 2023 | 46.08 | 51.00 | 45.75 | 49.90 | 3,120,991 | +1.24(+2.55%) |
Oct 31, 2023 | 47.29 | 48.75 | 46.10 | 48.66 | 2,295,717 | +0.75(+1.57%) |
Oct 30, 2023 | 47.76 | 49.05 | 47.73 | 47.91 | 1,089,509 | +0.37(+0.78%) |
Oct 27, 2023 | 48.53 | 48.53 | 46.51 | 47.54 | 1,493,516 | -0.91(-1.88%) |
Oct 26, 2023 | 47.56 | 49.00 | 47.35 | 48.45 | 1,445,793 | +0.96(+2.02%) |
Oct 25, 2023 | 48.02 | 48.83 | 46.95 | 47.49 | 1,610,891 | -1.47(-3.00%) |
Oct 24, 2023 | 45.91 | 49.15 | 45.91 | 48.96 | 1,717,592 | +3.56(+7.84%) |
Oct 23, 2023 | 46.02 | 46.62 | 45.19 | 45.40 | 1,251,217 | -1.00(-2.16%) |
Oct 20, 2023 | 46.29 | 47.94 | 46.07 | 46.40 | 1,863,255 | +0.22(+0.48%) |
Oct 19, 2023 | 45.78 | 47.16 | 44.55 | 46.18 | 1,366,816 | +0.13(+0.28%) |
Oct 18, 2023 | 47.01 | 48.02 | 45.71 | 46.05 | 1,375,984 | -0.73(-1.56%) |
Oct 17, 2023 | 48.50 | 49.08 | 44.82 | 46.78 | 2,704,840 | -1.40(-2.91%) |
Oct 16, 2023 | 47.92 | 49.40 | 47.16 | 48.18 | 2,246,388 | -0.26(-0.54%) |
Oct 13, 2023 | 44.15 | 50.49 | 44.06 | 48.44 | 5,700,239 | +4.54(+10.34%) |
Oct 12, 2023 | 44.31 | 45.28 | 43.12 | 43.90 | 1,965,558 | -1.02(-2.27%) |
Oct 11, 2023 | 44.16 | 45.37 | 43.75 | 44.92 | 1,429,039 | +0.52(+1.17%) |
Oct 10, 2023 | 42.69 | 44.49 | 42.07 | 44.40 | 2,265,171 | +1.71(+4.01%) |
Oct 09, 2023 | 40.38 | 42.74 | 40.35 | 42.69 | 2,150,831 | +1.66(+4.05%) |
Oct 06, 2023 | 40.57 | 43.31 | 40.41 | 41.03 | 3,560,573 | +1.39(+3.51%) |
Oct 05, 2023 | 36.54 | 40.67 | 36.48 | 39.64 | 6,588,004 | +2.02(+5.37%) |
Oct 04, 2023 | 38.57 | 38.57 | 36.92 | 37.62 | 1,922,417 | -1.32(-3.38%) |
Oct 03, 2023 | 36.85 | 39.64 | 36.31 | 38.94 | 2,136,154 | +1.80(+4.83%) |
Oct 02, 2023 | 38.75 | 39.20 | 36.86 | 37.14 | 1,918,771 | -0.90(-2.37%) |
Sep 29, 2023 | 40.12 | 40.42 | 37.93 | 38.04 | 1,859,064 | -1.63(-4.11%) |
Sep 28, 2023 | 39.00 | 40.73 | 37.63 | 39.67 | 3,277,701 | +0.84(+2.15%) |
Sep 27, 2023 | 42.86 | 43.03 | 35.06 | 38.84 | 9,453,166 | -4.34(-10.06%) |
Sep 26, 2023 | 43.23 | 44.74 | 43.10 | 43.18 | 1,663,358 | +0.10(+0.23%) |
Sep 25, 2023 | 44.24 | 43.34 | 42.77 | 43.08 | 1,721,374 | -0.69(-1.58%) |
Sep 22, 2023 | 47.42 | 47.76 | 43.02 | 43.77 | 3,271,715 | -3.23(-6.87%) |
Sep 21, 2023 | 48.19 | 48.32 | 45.76 | 47.00 | 2,341,328 | -1.53(-3.15%) |
Sep 20, 2023 | 48.21 | 50.17 | 48.21 | 48.53 | 3,446,907 | +0.23(+0.48%) |
Sep 19, 2023 | 51.00 | 51.54 | 47.61 | 48.30 | 7,119,484 | +1.30(+2.77%) |
Sep 18, 2023 | 43.88 | 47.17 | 43.08 | 47.00 | 2,640,540 | +2.56(+5.76%) |
Sep 15, 2023 | 45.34 | 46.99 | 44.15 | 44.44 | 5,146,192 | +1.13(+2.61%) |
Sep 14, 2023 | 42.62 | 44.14 | 42.41 | 43.31 | 1,535,639 | +0.83(+1.95%) |
Sep 13, 2023 | 41.80 | 43.53 | 41.80 | 42.48 | 1,561,752 | +0.24(+0.57%) |
Sep 12, 2023 | 41.20 | 42.71 | 40.86 | 42.24 | 1,341,132 | +0.73(+1.76%) |
Sep 11, 2023 | 41.79 | 42.69 | 41.09 | 41.51 | 1,101,897 | -0.07(-0.17%) |
Sep 08, 2023 | 42.87 | 42.98 | 40.80 | 41.58 | 1,808,431 | -1.41(-3.28%) |
Sep 07, 2023 | 42.24 | 43.20 | 42.21 | 42.99 | 1,319,190 | +0.24(+0.56%) |
Sep 06, 2023 | 43.38 | 44.52 | 41.32 | 42.75 | 1,452,837 | -0.35(-0.81%) |
Sep 05, 2023 | 42.77 | 43.80 | 41.92 | 43.10 | 1,543,964 | -0.38(-0.87%) |
Sep 01, 2023 | 42.28 | 44.19 | 41.20 | 43.48 | 1,807,433 | +1.27(+3.01%) |
Aug 31, 2023 | 41.00 | 43.12 | 40.84 | 42.21 | 1,556,779 | +1.60(+3.94%) |
Aug 30, 2023 | 41.06 | 42.15 | 40.10 | 40.61 | 1,650,041 | -0.04(-0.10%) |
Aug 29, 2023 | 42.42 | 42.90 | 39.54 | 40.65 | 4,543,460 | -2.32(-5.40%) |
Aug 28, 2023 | 40.77 | 43.36 | 40.25 | 42.97 | 3,049,971 | +2.20(+5.40%) |
Aug 25, 2023 | 40.24 | 42.03 | 39.95 | 40.77 | 2,656,357 | +0.69(+1.72%) |
Aug 24, 2023 | 39.84 | 40.92 | 38.72 | 40.08 | 3,356,771 | +0.04(+0.10%) |
Aug 23, 2023 | 39.74 | 43.11 | 39.25 | 40.04 | 12,482,403 | +9.28(+30.17%) |
Aug 22, 2023 | 31.16 | 31.60 | 30.57 | 30.76 | 2,860,885 | -0.71(-2.26%) |
Aug 21, 2023 | 30.78 | 32.20 | 30.26 | 31.47 | 2,058,088 | +0.82(+2.68%) |
Aug 18, 2023 | 30.54 | 30.98 | 29.79 | 30.65 | 2,507,726 | -0.25(-0.81%) |
Aug 17, 2023 | 30.90 | 31.81 | 30.12 | 30.90 | 1,999,299 | -0.33(-1.06%) |
Aug 16, 2023 | 32.44 | 32.69 | 30.43 | 31.23 | 2,725,369 | -1.49(-4.55%) |
Aug 15, 2023 | 33.77 | 34.44 | 31.64 | 32.72 | 5,705,304 | -1.17(-3.45%) |
Aug 14, 2023 | 32.95 | 34.71 | 32.44 | 33.89 | 8,082,808 | +1.50(+4.63%) |
Aug 11, 2023 | 27.03 | 33.30 | 26.90 | 32.39 | 15,928,018 | +5.38(+19.92%) |
Aug 10, 2023 | 24.14 | 27.98 | 23.86 | 27.01 | 7,957,154 | +2.84(+11.75%) |
Aug 09, 2023 | 24.11 | 24.58 | 23.90 | 24.17 | 2,695,548 | +0.06(+0.25%) |
Aug 08, 2023 | 23.60 | 25.01 | 22.90 | 24.11 | 6,041,165 | +0.46(+1.95%) |
Aug 07, 2023 | 20.50 | 24.37 | 19.83 | 23.65 | 11,513,027 | -0.88(-3.59%) |
Aug 04, 2023 | 23.83 | 24.70 | 23.53 | 24.53 | 4,058,139 | +0.67(+2.81%) |
Aug 03, 2023 | 23.46 | 24.30 | 23.06 | 23.86 | 3,732,947 | -0.10(-0.42%) |
Aug 02, 2023 | 24.12 | 25.30 | 22.73 | 23.96 | 6,494,955 | -0.26(-1.07%) |
Aug 01, 2023 | 25.36 | 25.85 | 23.94 | 24.22 | 7,863,404 | -1.53(-5.94%) |
Jul 31, 2023 | 31.43 | 31.50 | 24.97 | 25.75 | 21,415,356 | -6.27(-19.58%) |
Jul 28, 2023 | 32.28 | 32.40 | 27.88 | 32.02 | 8,088,968 | -0.09(-0.28%) |
Jul 27, 2023 | 31.25 | 34.66 | 29.84 | 32.11 | 9,198,005 | +0.16(+0.50%) |
Jul 26, 2023 | 30.20 | 33.70 | 29.70 | 31.95 | 8,276,565 | +1.73(+5.72%) |
Jul 25, 2023 | 32.22 | 32.44 | 30.18 | 30.22 | 4,952,158 | -2.00(-6.21%) |
Jul 24, 2023 | 34.22 | 34.50 | 31.98 | 32.22 | 4,789,839 | -2.17(-6.31%) |
Jul 21, 2023 | 34.77 | 36.65 | 34.33 | 34.39 | 5,666,417 | +0.15(+0.44%) |
Jul 20, 2023 | 39.80 | 39.80 | 33.56 | 34.24 | 10,984,020 | -6.25(-15.44%) |
Jul 19, 2023 | 39.88 | 41.98 | 38.50 | 40.49 | 11,926,539 | +0.49(+1.23%) |
Jul 18, 2023 | 53.89 | 53.89 | 38.18 | 40.00 | 24,712,124 | -12.46(-23.75%) |
Jul 17, 2023 | 64.75 | 68.85 | 51.94 | 52.46 | 20,298,300 | -32.04(-37.92%) |
Jul 14, 2023 | 86.13 | 86.87 | 84.30 | 84.50 | 1,191,749 | -1.48(-1.72%) |
Jul 13, 2023 | 85.88 | 87.38 | 85.31 | 85.98 | 740,946 | +0.97(+1.14%) |
Jul 12, 2023 | 86.99 | 86.99 | 84.89 | 85.01 | 1,148,189 | -1.49(-1.72%) |
Jul 11, 2023 | 86.49 | 87.55 | 85.48 | 86.50 | 626,944 | -0.12(-0.14%) |
Jul 10, 2023 | 84.55 | 87.51 | 84.20 | 86.62 | 865,644 | +0.53(+0.62%) |
Jul 07, 2023 | 86.92 | 87.77 | 85.93 | 86.09 | 430,497 | -1.09(-1.25%) |
Jul 06, 2023 | 87.51 | 87.67 | 86.01 | 87.18 | 899,162 | -1.09(-1.23%) |
Jul 05, 2023 | 89.50 | 90.21 | 87.38 | 88.27 | 627,225 | -0.95(-1.06%) |
Jul 03, 2023 | 89.98 | 91.35 | 88.87 | 89.22 | 657,525 | -1.88(-2.06%) |
Jun 30, 2023 | 89.83 | 91.87 | 89.03 | 91.10 | 1,177,327 | +1.99(+2.23%) |
Jun 29, 2023 | 92.17 | 92.22 | 88.78 | 89.11 | 1,328,089 | -3.21(-3.48%) |
Jun 28, 2023 | 86.80 | 92.61 | 86.31 | 92.32 | 1,945,252 | +5.90(+6.83%) |
Jun 27, 2023 | 84.50 | 87.05 | 84.22 | 86.42 | 1,491,225 | +1.98(+2.34%) |
Jun 26, 2023 | 85.74 | 85.74 | 82.93 | 84.44 | 1,565,757 | -0.85(-1.00%) |
Jun 23, 2023 | 86.34 | 87.39 | 84.80 | 85.29 | 13,539,981 | -1.36(-1.57%) |
Jun 22, 2023 | 86.51 | 89.05 | 85.85 | 86.65 | 1,510,893 | -0.79(-0.90%) |
Jun 21, 2023 | 88.20 | 88.88 | 86.45 | 87.44 | 794,917 | -0.72(-0.82%) |
Jun 20, 2023 | 88.41 | 88.59 | 85.38 | 88.16 | 1,179,726 | -1.11(-1.24%) |
Jun 16, 2023 | 90.89 | 91.50 | 87.75 | 89.27 | 2,003,570 | -0.33(-0.37%) |
Jun 15, 2023 | 91.55 | 88.81 | 89.60 | 1,331,143 | -1.78(-1.95%) | |
May 08, 2023 | 92.39 | 92.52 | 90.20 | 91.38 | 1,712,337 | -1.80(-1.93%) |
May 05, 2023 | 92.47 | 94.45 | 90.09 | 93.18 | 4,473,978 | +8.81(+10.44%) |
May 04, 2023 | 85.18 | 85.56 | 82.19 | 84.37 | 1,610,569 | -0.65(-0.76%) |
May 03, 2023 | 82.71 | 85.90 | 82.65 | 85.02 | 1,045,896 | +1.88(+2.26%) |
May 02, 2023 | 83.04 | 84.91 | 82.73 | 83.14 | 1,250,586 | +0.22(+0.27%) |
May 01, 2023 | 76.71 | 83.19 | 76.30 | 82.92 | 2,350,724 | -0.51(-0.61%) |
Apr 28, 2023 | 82.36 | 85.24 | 82.05 | 83.43 | 1,173,600 | +0.65(+0.79%) |
Apr 27, 2023 | 79.39 | 83.24 | 78.14 | 82.78 | 2,282,693 | -1.90(-2.24%) |
Apr 26, 2023 | 85.01 | 85.95 | 83.24 | 84.68 | 2,255,919 | -2.77(-3.17%) |
Apr 25, 2023 | 89.00 | 89.28 | 86.71 | 87.45 | 1,361,659 | -1.32(-1.49%) |
Apr 24, 2023 | 85.54 | 90.68 | 84.75 | 88.77 | 3,032,983 | +2.52(+2.92%) |
Apr 21, 2023 | 82.27 | 87.48 | 82.20 | 86.25 | 2,161,928 | +3.82(+4.63%) |
Apr 20, 2023 | 81.89 | 83.44 | 81.73 | 82.43 | 1,031,439 | +0.32(+0.39%) |
Apr 19, 2023 | 81.60 | 83.22 | 80.75 | 82.11 | 1,085,783 | -0.04(-0.05%) |
Apr 18, 2023 | 82.69 | 82.71 | 81.15 | 82.15 | 1,044,275 | +0.10(+0.12%) |
Apr 17, 2023 | 81.05 | 82.23 | 79.71 | 82.05 | 1,368,836 | +1.10(+1.36%) |
Apr 14, 2023 | 79.88 | 81.30 | 79.18 | 80.95 | 1,265,893 | +1.79(+2.26%) |
Apr 13, 2023 | 79.41 | 81.03 | 78.97 | 79.16 | 3,419,126 | -0.54(-0.68%) |
Apr 12, 2023 | 80.00 | 81.30 | 79.62 | 79.70 | 1,038,963 | +0.05(+0.06%) |
Apr 11, 2023 | 78.73 | 80.02 | 78.67 | 79.65 | 1,177,723 | +0.76(+0.96%) |
Apr 10, 2023 | 78.21 | 78.99 | 76.90 | 78.89 | 1,628,311 | +0.11(+0.14%) |
Apr 06, 2023 | 77.37 | 78.81 | 76.20 | 78.78 | 1,102,077 | +1.46(+1.89%) |
Apr 05, 2023 | 78.11 | 80.31 | 77.12 | 77.32 | 1,769,733 | -0.72(-0.92%) |
Apr 04, 2023 | 76.43 | 78.20 | 75.60 | 78.04 | 2,169,976 | +1.36(+1.77%) |
Apr 03, 2023 | 74.22 | 77.46 | 73.80 | 76.68 | 5,403,613 | +10.72(+16.25%) |
Mar 31, 2023 | 66.54 | 67.37 | 65.81 | 65.96 | 1,315,121 | -0.06(-0.09%) |
Mar 30, 2023 | 66.18 | 66.84 | 64.46 | 66.02 | 1,259,145 | -0.16(-0.24%) |
Mar 29, 2023 | 65.65 | 66.70 | 65.26 | 66.18 | 1,146,151 | +1.20(+1.85%) |
Mar 28, 2023 | 65.61 | 66.22 | 64.83 | 64.98 | 808,204 | -0.68(-1.04%) |
Mar 27, 2023 | 63.50 | 66.04 | 62.94 | 65.66 | 1,238,369 | +2.63(+4.17%) |
Mar 24, 2023 | 62.95 | 63.24 | 61.78 | 63.03 | 1,392,863 | -0.19(-0.30%) |
Mar 23, 2023 | 61.98 | 63.49 | 61.53 | 63.22 | 2,011,460 | +2.01(+3.28%) |
Mar 22, 2023 | 61.33 | 62.52 | 60.50 | 61.21 | 1,567,174 | -0.89(-1.43%) |
Mar 21, 2023 | 63.15 | 63.70 | 62.02 | 62.10 | 1,577,767 | -0.95(-1.51%) |
Mar 20, 2023 | 63.35 | 63.44 | 60.88 | 63.05 | 1,342,194 | +0.03(+0.05%) |
Mar 17, 2023 | 64.03 | 64.69 | 61.24 | 63.02 | 2,734,980 | -1.87(-2.88%) |
Mar 16, 2023 | 64.49 | 65.58 | 62.27 | 64.89 | 1,706,893 | -0.64(-0.98%) |
Mar 15, 2023 | 64.48 | 66.42 | 63.61 | 65.53 | 2,092,546 | +0.36(+0.55%) |
Mar 14, 2023 | 63.79 | 66.01 | 63.63 | 65.17 | 2,476,893 | +2.51(+4.01%) |
Mar 13, 2023 | 61.52 | 63.91 | 61.01 | 62.66 | 1,506,509 | +0.44(+0.71%) |
Mar 10, 2023 | 64.00 | 64.66 | 60.49 | 62.22 | 2,610,878 | -1.39(-2.19%) |
Mar 09, 2023 | 64.77 | 65.47 | 63.31 | 63.61 | 1,695,890 | -1.16(-1.79%) |
Mar 08, 2023 | 63.79 | 65.09 | 63.03 | 64.77 | 1,210,462 | +0.76(+1.19%) |
Mar 07, 2023 | 64.00 | 65.80 | 63.02 | 64.01 | 1,411,285 | -0.30(-0.47%) |
Mar 06, 2023 | 65.53 | 65.53 | 63.91 | 64.31 | 1,031,788 | -0.67(-1.03%) |
Mar 03, 2023 | 63.84 | 65.81 | 63.07 | 64.98 | 1,375,067 | +0.58(+0.90%) |
Mar 02, 2023 | 63.53 | 65.19 | 62.90 | 64.40 | 1,401,270 | +0.40(+0.63%) |
Mar 01, 2023 | 65.33 | 65.71 | 62.95 | 64.00 | 2,289,545 | -1.48(-2.26%) |
Feb 28, 2023 | 65.06 | 66.42 | 64.52 | 65.48 | 1,582,160 | +0.32(+0.49%) |
Feb 27, 2023 | 66.90 | 67.00 | 64.18 | 65.16 | 2,295,754 | -1.53(-2.29%) |
Feb 24, 2023 | 66.32 | 67.78 | 65.51 | 66.69 | 2,236,816 | -0.27(-0.40%) |
Feb 23, 2023 | 68.76 | 70.75 | 65.98 | 66.96 | 5,503,689 | +1.14(+1.73%) |
Feb 22, 2023 | 60.75 | 66.63 | 60.02 | 65.82 | 5,464,726 | +7.32(+12.51%) |
Feb 21, 2023 | 61.30 | 64.16 | 57.41 | 58.50 | 9,661,711 | +3.01(+5.42%) |
Feb 17, 2023 | 52.38 | 55.79 | 51.69 | 55.49 | 1,411,988 | +3.58(+6.90%) |
Feb 16, 2023 | 52.75 | 52.99 | 51.52 | 51.91 | 885,252 | -1.05(-1.98%) |
Feb 15, 2023 | 51.54 | 53.03 | 50.78 | 52.96 | 719,603 | +1.27(+2.46%) |
Feb 14, 2023 | 51.61 | 52.90 | 50.74 | 51.69 | 773,832 | -0.22(-0.42%) |
Feb 13, 2023 | 51.10 | 53.22 | 50.87 | 51.91 | 815,553 | +0.70(+1.37%) |
Feb 10, 2023 | 52.24 | 52.56 | 51.00 | 51.21 | 1,114,101 | -1.65(-3.12%) |
Feb 09, 2023 | 52.56 | 55.90 | 51.00 | 52.86 | 2,063,080 | +0.57(+1.09%) |
Feb 08, 2023 | 54.45 | 55.09 | 52.07 | 52.29 | 1,157,832 | -2.66(-4.84%) |
Feb 07, 2023 | 55.30 | 55.44 | 53.00 | 54.95 | 741,396 | -0.26(-0.47%) |
Feb 06, 2023 | 54.73 | 56.11 | 54.40 | 55.21 | 1,024,234 | +0.44(+0.80%) |
Feb 03, 2023 | 55.85 | 56.95 | 54.76 | 54.77 | 1,311,097 | -1.96(-3.45%) |
Feb 02, 2023 | 55.94 | 60.64 | 54.94 | 56.73 | 3,915,278 | +1.71(+3.11%) |
Feb 01, 2023 | 52.61 | 55.43 | 51.49 | 55.02 | 2,030,601 | +2.29(+4.34%) |
Jan 31, 2023 | 52.78 | 53.34 | 52.32 | 52.73 | 791,843 | -0.01(-0.02%) |
Jan 30, 2023 | 52.85 | 53.72 | 52.08 | 52.74 | 1,012,025 | -0.03(-0.06%) |
Jan 27, 2023 | 52.63 | 53.75 | 51.88 | 52.77 | 960,011 | -0.01(-0.02%) |
Jan 26, 2023 | 51.00 | 52.88 | 50.33 | 52.78 | 1,226,780 | +2.29(+4.54%) |
Jan 25, 2023 | 51.28 | 51.28 | 48.55 | 50.49 | 1,613,429 | -1.21(-2.34%) |
Jan 24, 2023 | 50.36 | 52.49 | 49.20 | 51.70 | 735,234 | +1.09(+2.15%) |
Jan 23, 2023 | 51.58 | 52.04 | 50.28 | 50.61 | 1,229,787 | -1.44(-2.77%) |
Jan 20, 2023 | 51.97 | 52.56 | 51.38 | 52.05 | 881,113 | +0.88(+1.72%) |
Jan 19, 2023 | 51.33 | 52.10 | 50.75 | 51.17 | 833,957 | -0.27(-0.52%) |
Jan 18, 2023 | 52.24 | 53.52 | 51.03 | 51.44 | 962,885 | -0.57(-1.10%) |
Jan 17, 2023 | 52.42 | 53.84 | 51.53 | 52.01 | 1,010,489 | -0.55(-1.05%) |
Jan 13, 2023 | 52.25 | 53.27 | 51.95 | 52.56 | 941,041 | -0.10(-0.19%) |
Jan 12, 2023 | 50.21 | 52.83 | 49.86 | 52.66 | 1,299,252 | +2.68(+5.36%) |
Jan 11, 2023 | 48.82 | 50.00 | 48.26 | 49.98 | 795,122 | +0.96(+1.96%) |
Jan 10, 2023 | 47.73 | 49.13 | 47.50 | 49.02 | 823,395 | +1.34(+2.81%) |
Jan 09, 2023 | 46.34 | 47.77 | 45.03 | 47.68 | 1,313,041 | +1.09(+2.34%) |
Jan 06, 2023 | 47.92 | 47.92 | 46.24 | 46.59 | 1,169,416 | -0.97(-2.04%) |
Jan 05, 2023 | 48.79 | 49.36 | 44.92 | 47.56 | 1,630,348 | -2.52(-5.03%) |
Jan 04, 2023 | 50.81 | 52.01 | 49.88 | 50.08 | 745,337 | -0.20(-0.40%) |