Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.75 | 48.62 | 47.28 | 47.60 | 457,390 | -0.41(-0.86%) |
Dec 28, 2023 | 47.71 | 48.27 | 47.40 | 48.01 | 277,056 | +0.15(+0.31%) |
Dec 27, 2023 | 47.85 | 48.38 | 47.74 | 47.86 | 296,622 | -0.13(-0.27%) |
Dec 26, 2023 | 48.45 | 48.45 | 47.88 | 47.99 | 252,030 | -0.33(-0.67%) |
Dec 22, 2023 | 48.48 | 49.32 | 47.58 | 48.31 | 625,021 | -0.34(-0.69%) |
Dec 21, 2023 | 47.46 | 48.89 | 47.21 | 48.65 | 503,043 | +1.79(+3.83%) |
Dec 20, 2023 | 47.51 | 48.30 | 46.57 | 46.86 | 437,613 | -0.74(-1.55%) |
Dec 19, 2023 | 47.51 | 48.12 | 47.31 | 47.60 | 338,827 | +0.85(+1.81%) |
Dec 18, 2023 | 46.02 | 46.76 | 45.21 | 46.75 | 518,135 | +1.13(+2.49%) |
Dec 15, 2023 | 46.14 | 46.20 | 44.87 | 45.61 | 2,316,043 | -0.06(-0.13%) |
Dec 14, 2023 | 47.65 | 50.27 | 44.63 | 45.67 | 770,071 | -0.53(-1.15%) |
Dec 13, 2023 | 44.25 | 46.32 | 43.21 | 46.21 | 586,841 | +1.86(+4.20%) |
Dec 12, 2023 | 44.02 | 44.53 | 43.43 | 44.34 | 293,160 | +0.22(+0.49%) |
Dec 11, 2023 | 44.22 | 44.66 | 43.91 | 44.13 | 294,740 | -0.28(-0.62%) |
Dec 08, 2023 | 44.83 | 45.71 | 44.20 | 44.40 | 425,135 | -0.47(-1.05%) |
Dec 07, 2023 | 44.61 | 45.39 | 44.51 | 44.87 | 394,146 | +0.19(+0.42%) |
Dec 06, 2023 | 44.57 | 44.98 | 43.82 | 44.69 | 465,525 | +0.65(+1.48%) |
Dec 05, 2023 | 45.84 | 45.89 | 43.92 | 44.04 | 408,965 | -2.41(-5.18%) |
Dec 04, 2023 | 44.54 | 47.15 | 44.54 | 46.44 | 532,432 | +1.31(+2.91%) |
Dec 01, 2023 | 43.21 | 45.14 | 42.49 | 45.13 | 420,218 | +1.84(+4.26%) |
Nov 30, 2023 | 44.17 | 44.36 | 43.24 | 43.29 | 410,268 | -0.41(-0.95%) |
Nov 29, 2023 | 44.55 | 45.42 | 43.68 | 43.70 | 353,076 | -0.34(-0.78%) |
Nov 28, 2023 | 43.68 | 44.57 | 43.36 | 44.05 | 320,429 | +0.50(+1.15%) |
Nov 27, 2023 | 43.78 | 44.59 | 43.38 | 43.55 | 400,279 | -0.62(-1.40%) |
Nov 24, 2023 | 44.10 | 44.87 | 43.99 | 44.16 | 175,384 | -0.30(-0.68%) |
Nov 22, 2023 | 44.63 | 45.08 | 44.00 | 44.47 | 418,579 | +0.44(+1.00%) |
Nov 21, 2023 | 44.70 | 45.45 | 44.02 | 44.03 | 544,989 | -0.88(-1.96%) |
Nov 20, 2023 | 43.96 | 44.93 | 43.79 | 44.91 | 424,784 | +0.82(+1.87%) |
Nov 17, 2023 | 43.31 | 44.38 | 42.84 | 44.09 | 474,257 | +1.03(+2.39%) |
Nov 16, 2023 | 44.09 | 44.09 | 42.72 | 43.06 | 386,332 | -1.48(-3.32%) |
Nov 15, 2023 | 44.08 | 45.33 | 43.93 | 44.54 | 821,668 | +0.48(+1.09%) |
Nov 14, 2023 | 41.33 | 44.20 | 41.17 | 44.06 | 784,727 | +4.49(+11.34%) |
Nov 13, 2023 | 39.73 | 39.97 | 39.29 | 39.57 | 281,307 | -0.37(-0.93%) |
Nov 10, 2023 | 39.08 | 40.05 | 38.55 | 39.94 | 270,698 | +0.95(+2.44%) |
Nov 09, 2023 | 40.71 | 40.84 | 38.76 | 38.99 | 311,439 | -1.36(-3.38%) |
Nov 08, 2023 | 40.60 | 41.50 | 39.76 | 40.35 | 548,009 | -0.38(-0.94%) |
Nov 07, 2023 | 41.25 | 41.67 | 40.36 | 40.73 | 528,186 | -0.66(-1.59%) |
Nov 06, 2023 | 40.55 | 41.58 | 40.14 | 41.39 | 749,080 | +0.52(+1.27%) |
Nov 03, 2023 | 40.19 | 40.88 | 39.22 | 40.87 | 718,848 | +1.74(+4.46%) |
Nov 02, 2023 | 37.49 | 39.15 | 37.02 | 39.13 | 777,241 | +2.56(+6.99%) |
Nov 01, 2023 | 39.89 | 40.22 | 36.29 | 36.57 | 929,909 | -3.29(-8.26%) |
Oct 31, 2023 | 38.61 | 41.18 | 37.94 | 39.86 | 1,502,631 | +6.24(+18.57%) |
Oct 30, 2023 | 33.81 | 34.08 | 33.14 | 33.62 | 319,642 | +0.39(+1.18%) |
Oct 27, 2023 | 33.97 | 34.38 | 33.12 | 33.23 | 561,396 | -0.80(-2.36%) |
Oct 26, 2023 | 34.06 | 34.64 | 33.66 | 34.03 | 342,703 | -0.26(-0.77%) |
Oct 25, 2023 | 34.01 | 34.55 | 33.81 | 34.30 | 423,168 | -0.22(-0.62%) |
Oct 24, 2023 | 35.18 | 35.45 | 34.48 | 34.51 | 396,599 | -0.17(-0.48%) |
Oct 23, 2023 | 34.52 | 35.56 | 34.13 | 34.68 | 585,309 | -0.06(-0.17%) |
Oct 20, 2023 | 36.05 | 36.10 | 34.67 | 34.74 | 532,318 | -1.22(-3.38%) |
Oct 19, 2023 | 36.54 | 36.66 | 33.59 | 35.95 | 810,385 | -1.71(-4.55%) |
Oct 18, 2023 | 38.10 | 38.22 | 37.56 | 37.67 | 305,810 | -1.00(-2.58%) |
Oct 17, 2023 | 37.32 | 38.99 | 37.32 | 38.67 | 475,064 | +0.73(+1.94%) |
Oct 16, 2023 | 36.55 | 38.11 | 36.22 | 37.93 | 472,180 | +1.75(+4.85%) |
Oct 13, 2023 | 37.25 | 37.30 | 36.11 | 36.18 | 407,684 | -1.02(-2.74%) |
Oct 12, 2023 | 38.40 | 38.40 | 36.94 | 37.20 | 348,155 | -1.00(-2.62%) |
Oct 11, 2023 | 38.60 | 39.10 | 37.56 | 38.20 | 341,308 | -0.24(-0.64%) |
Oct 10, 2023 | 37.43 | 38.86 | 37.34 | 38.44 | 493,851 | +1.10(+2.94%) |
Oct 09, 2023 | 36.31 | 37.42 | 36.17 | 37.34 | 290,895 | +0.78(+2.14%) |
Oct 06, 2023 | 35.74 | 36.68 | 35.49 | 36.56 | 433,276 | +0.37(+1.03%) |
Oct 05, 2023 | 36.80 | 36.86 | 35.78 | 36.19 | 344,398 | -0.70(-1.89%) |
Oct 04, 2023 | 36.94 | 37.20 | 36.56 | 36.88 | 298,464 | +0.00(+0.00%) |
Oct 03, 2023 | 37.07 | 37.38 | 36.49 | 36.88 | 359,940 | -0.65(-1.72%) |
Oct 02, 2023 | 37.19 | 38.07 | 37.15 | 37.53 | 624,277 | +0.24(+0.66%) |
Sep 29, 2023 | 37.25 | 37.62 | 36.87 | 37.28 | 433,358 | +0.62(+1.68%) |
Sep 28, 2023 | 35.82 | 36.74 | 35.47 | 36.67 | 397,423 | +0.73(+2.05%) |
Sep 27, 2023 | 35.97 | 36.52 | 35.75 | 35.93 | 426,338 | +0.14(+0.38%) |
Sep 26, 2023 | 36.36 | 36.80 | 35.78 | 35.80 | 375,949 | -0.97(-2.64%) |
Sep 25, 2023 | 36.62 | 36.76 | 36.34 | 36.77 | 255,132 | -0.28(-0.77%) |
Sep 22, 2023 | 37.76 | 38.00 | 36.96 | 37.05 | 291,572 | -0.36(-0.97%) |
Sep 21, 2023 | 37.35 | 37.95 | 37.10 | 37.41 | 397,446 | -0.57(-1.50%) |
Sep 20, 2023 | 38.95 | 39.01 | 37.80 | 37.98 | 431,824 | -0.61(-1.57%) |
Sep 19, 2023 | 39.05 | 39.47 | 38.13 | 38.59 | 468,921 | -0.70(-1.77%) |
Sep 18, 2023 | 39.80 | 39.90 | 38.72 | 39.28 | 386,575 | -0.73(-1.81%) |
Sep 15, 2023 | 40.16 | 40.30 | 39.14 | 40.01 | 939,579 | -0.02(-0.05%) |
Sep 14, 2023 | 39.57 | 40.43 | 39.47 | 40.03 | 352,016 | +1.03(+2.64%) |
Sep 13, 2023 | 38.30 | 39.26 | 38.27 | 39.00 | 452,427 | +0.70(+1.82%) |
Sep 12, 2023 | 38.44 | 38.81 | 38.22 | 38.30 | 597,635 | -0.47(-1.21%) |
Sep 11, 2023 | 39.42 | 40.29 | 38.75 | 38.77 | 902,077 | -0.15(-0.38%) |
Sep 08, 2023 | 39.20 | 39.59 | 38.05 | 38.92 | 905,874 | -0.50(-1.27%) |
Sep 07, 2023 | 40.34 | 40.47 | 39.23 | 39.42 | 669,470 | -1.49(-3.64%) |
Sep 06, 2023 | 41.01 | 41.34 | 40.67 | 40.91 | 666,503 | -0.16(-0.38%) |
Sep 05, 2023 | 40.74 | 41.43 | 40.53 | 41.07 | 385,788 | -0.24(-0.59%) |
Sep 01, 2023 | 41.70 | 41.70 | 41.07 | 41.31 | 400,638 | +0.05(+0.12%) |
Aug 31, 2023 | 41.98 | 42.24 | 41.19 | 41.26 | 405,848 | -0.24(-0.59%) |
Aug 30, 2023 | 41.02 | 41.53 | 40.76 | 41.51 | 366,937 | +0.45(+1.10%) |
Aug 29, 2023 | 41.03 | 41.22 | 40.89 | 41.06 | 341,163 | +0.07(+0.17%) |
Aug 28, 2023 | 40.90 | 41.16 | 40.58 | 40.99 | 309,761 | +0.45(+1.10%) |
Aug 25, 2023 | 40.89 | 41.42 | 39.93 | 40.54 | 407,639 | -0.02(-0.05%) |
Aug 24, 2023 | 42.41 | 42.66 | 39.99 | 40.56 | 1,037,477 | -1.76(-4.16%) |
Aug 23, 2023 | 41.38 | 42.37 | 41.38 | 42.32 | 503,769 | +1.01(+2.45%) |
Aug 22, 2023 | 40.71 | 41.46 | 40.65 | 41.31 | 441,794 | +0.75(+1.85%) |
Aug 21, 2023 | 40.14 | 40.79 | 39.94 | 40.56 | 624,435 | +0.19(+0.46%) |
Aug 18, 2023 | 39.91 | 40.78 | 39.54 | 40.38 | 372,613 | -0.18(-0.43%) |
Aug 17, 2023 | 41.02 | 41.16 | 40.35 | 40.55 | 598,230 | -0.39(-0.95%) |
Aug 16, 2023 | 41.24 | 41.81 | 40.89 | 40.94 | 678,747 | -0.63(-1.52%) |
Aug 15, 2023 | 41.96 | 42.12 | 41.34 | 41.57 | 428,909 | -0.96(-2.27%) |
Aug 14, 2023 | 41.88 | 42.65 | 41.75 | 42.54 | 782,308 | +0.21(+0.51%) |
Aug 11, 2023 | 41.89 | 42.67 | 41.89 | 42.32 | 465,246 | -0.06(-0.14%) |
Aug 10, 2023 | 42.94 | 43.38 | 42.10 | 42.38 | 592,333 | -0.31(-0.73%) |
Aug 09, 2023 | 42.25 | 42.72 | 41.53 | 42.69 | 639,986 | +0.28(+0.67%) |
Aug 08, 2023 | 41.64 | 42.90 | 41.13 | 42.41 | 711,361 | -0.17(-0.39%) |
Aug 07, 2023 | 42.29 | 43.02 | 41.98 | 42.58 | 597,916 | +0.10(+0.23%) |
Aug 04, 2023 | 41.87 | 42.95 | 41.58 | 42.48 | 850,761 | +0.52(+1.23%) |
Aug 03, 2023 | 41.43 | 42.47 | 40.66 | 41.96 | 929,331 | +0.21(+0.51%) |
Aug 02, 2023 | 44.42 | 45.12 | 41.53 | 41.75 | 1,338,130 | -3.44(-7.61%) |
Aug 01, 2023 | 50.75 | 51.11 | 45.09 | 45.19 | 1,538,670 | -4.91(-9.80%) |
Jul 31, 2023 | 49.36 | 50.37 | 49.22 | 50.09 | 843,913 | +0.79(+1.60%) |
Jul 28, 2023 | 49.50 | 49.83 | 48.76 | 49.30 | 429,664 | +0.55(+1.12%) |
Jul 27, 2023 | 51.13 | 51.13 | 48.46 | 48.76 | 733,404 | -1.56(-3.10%) |
Jul 26, 2023 | 50.44 | 50.91 | 50.05 | 50.32 | 434,737 | -0.33(-0.65%) |
Jul 25, 2023 | 51.16 | 51.75 | 50.63 | 50.65 | 614,190 | -0.62(-1.22%) |
Jul 24, 2023 | 51.91 | 52.30 | 51.12 | 51.27 | 479,323 | -0.45(-0.87%) |
Jul 21, 2023 | 52.58 | 52.78 | 51.26 | 51.72 | 476,099 | -0.26(-0.51%) |
Jul 20, 2023 | 53.84 | 54.00 | 51.74 | 51.98 | 748,556 | -2.17(-4.01%) |
Jul 19, 2023 | 55.77 | 56.13 | 54.05 | 54.15 | 592,379 | -1.43(-2.58%) |
Jul 18, 2023 | 55.50 | 56.88 | 55.36 | 55.58 | 959,697 | +0.19(+0.35%) |
Jul 17, 2023 | 53.76 | 55.42 | 53.45 | 55.39 | 683,123 | +1.65(+3.06%) |
Jul 14, 2023 | 55.43 | 55.65 | 53.68 | 53.74 | 572,308 | -1.70(-3.07%) |
Jul 13, 2023 | 54.62 | 55.88 | 54.14 | 55.45 | 896,736 | +1.61(+2.98%) |
Jul 12, 2023 | 52.86 | 54.76 | 52.56 | 53.84 | 1,276,983 | +1.89(+3.64%) |
Jul 11, 2023 | 49.49 | 53.48 | 49.18 | 51.95 | 2,108,334 | +4.33(+9.10%) |
Jul 10, 2023 | 47.12 | 47.81 | 47.06 | 47.62 | 550,695 | +0.40(+0.85%) |
Jul 07, 2023 | 47.62 | 48.25 | 47.16 | 47.22 | 587,818 | -0.44(-0.92%) |
Jul 06, 2023 | 48.31 | 49.10 | 47.59 | 47.66 | 957,539 | -0.92(-1.90%) |
Jul 05, 2023 | 47.85 | 48.92 | 46.96 | 48.58 | 1,136,215 | +0.29(+0.60%) |
Jul 03, 2023 | 47.71 | 48.39 | 47.55 | 48.29 | 351,155 | +0.91(+1.91%) |
Jun 30, 2023 | 47.31 | 47.93 | 46.86 | 47.39 | 1,270,738 | +0.24(+0.52%) |
Jun 29, 2023 | 46.16 | 47.96 | 46.15 | 47.14 | 693,237 | +0.79(+1.70%) |
Jun 28, 2023 | 46.25 | 46.77 | 46.01 | 46.35 | 591,141 | +0.16(+0.34%) |
Jun 27, 2023 | 45.92 | 46.61 | 45.52 | 46.20 | 689,813 | +0.63(+1.39%) |
Jun 26, 2023 | 45.72 | 46.73 | 45.42 | 45.57 | 735,840 | -0.28(-0.62%) |
Jun 23, 2023 | 46.99 | 47.41 | 45.84 | 45.85 | 1,276,694 | -1.50(-3.17%) |
Jun 22, 2023 | 46.71 | 47.35 | 46.48 | 47.35 | 436,297 | +0.29(+0.62%) |
Jun 21, 2023 | 46.69 | 47.66 | 46.38 | 47.06 | 599,500 | +0.13(+0.27%) |
Jun 20, 2023 | 47.25 | 47.81 | 46.56 | 46.93 | 670,056 | -0.91(-1.89%) |
Jun 16, 2023 | 48.62 | 48.62 | 47.44 | 47.83 | 1,072,484 | -0.38(-0.79%) |
Jun 15, 2023 | 46.96 | 48.68 | 46.83 | 48.21 | 562,872 | -3.38(-6.55%) |
May 08, 2023 | 50.41 | 52.16 | 50.18 | 51.59 | 904,687 | +1.58(+3.16%) |
May 05, 2023 | 50.03 | 51.26 | 48.60 | 50.01 | 1,258,465 | -0.20(-0.41%) |
May 04, 2023 | 52.94 | 53.96 | 49.50 | 50.22 | 1,807,893 | -2.97(-5.59%) |
May 03, 2023 | 59.49 | 59.59 | 52.63 | 53.19 | 1,975,340 | -6.56(-10.98%) |
May 02, 2023 | 65.13 | 65.13 | 59.45 | 59.75 | 1,120,047 | -5.37(-8.24%) |
May 01, 2023 | 64.56 | 65.37 | 64.26 | 65.11 | 296,778 | +0.21(+0.33%) |
Apr 28, 2023 | 64.48 | 65.52 | 63.65 | 64.90 | 315,330 | -0.12(-0.18%) |
Apr 27, 2023 | 64.90 | 65.64 | 64.13 | 65.02 | 616,744 | +1.19(+1.87%) |
Apr 26, 2023 | 68.13 | 68.30 | 62.97 | 63.83 | 854,517 | -3.44(-5.11%) |
Apr 25, 2023 | 68.27 | 71.88 | 64.32 | 67.27 | 1,084,616 | +1.99(+3.04%) |
Apr 24, 2023 | 65.28 | 66.31 | 64.19 | 65.28 | 968,515 | +0.55(+0.85%) |
Apr 21, 2023 | 66.04 | 66.04 | 64.28 | 64.73 | 809,045 | -1.25(-1.89%) |
Apr 20, 2023 | 67.32 | 67.83 | 65.76 | 65.98 | 440,903 | -2.07(-3.05%) |
Apr 19, 2023 | 70.82 | 71.15 | 67.71 | 68.05 | 364,829 | -3.36(-4.71%) |
Apr 18, 2023 | 71.32 | 71.89 | 70.74 | 71.41 | 205,146 | +0.53(+0.75%) |
Apr 17, 2023 | 71.11 | 71.32 | 70.23 | 70.88 | 207,056 | -0.27(-0.38%) |
Apr 14, 2023 | 71.86 | 73.58 | 70.76 | 71.15 | 295,395 | -0.74(-1.02%) |
Apr 13, 2023 | 69.80 | 72.27 | 69.54 | 71.89 | 471,200 | +2.46(+3.54%) |
Apr 12, 2023 | 69.95 | 71.02 | 69.12 | 69.43 | 216,222 | +0.36(+0.52%) |
Apr 11, 2023 | 69.52 | 69.96 | 68.21 | 69.07 | 299,603 | -0.39(-0.56%) |
Apr 10, 2023 | 68.37 | 69.74 | 67.82 | 69.45 | 291,665 | +0.28(+0.41%) |
Apr 06, 2023 | 69.29 | 70.00 | 68.12 | 69.17 | 260,866 | -0.46(-0.67%) |
Apr 05, 2023 | 70.93 | 70.93 | 68.30 | 69.64 | 303,116 | -1.91(-2.67%) |
Apr 04, 2023 | 70.92 | 71.75 | 69.99 | 71.55 | 386,569 | +1.11(+1.58%) |
Apr 03, 2023 | 69.80 | 70.49 | 69.34 | 70.43 | 326,666 | +0.11(+0.15%) |
Mar 31, 2023 | 70.05 | 70.56 | 69.94 | 70.33 | 442,207 | +0.63(+0.90%) |
Mar 30, 2023 | 69.60 | 70.70 | 68.74 | 69.70 | 315,615 | +0.51(+0.74%) |
Mar 29, 2023 | 69.50 | 70.21 | 68.95 | 69.18 | 563,787 | +0.03(+0.04%) |
Mar 28, 2023 | 71.53 | 72.22 | 68.38 | 69.15 | 566,610 | -2.89(-4.01%) |
Mar 27, 2023 | 71.63 | 72.64 | 70.55 | 72.04 | 694,645 | +2.43(+3.49%) |
Mar 24, 2023 | 69.73 | 69.97 | 67.90 | 69.61 | 334,591 | -0.19(-0.28%) |
Mar 23, 2023 | 68.79 | 70.87 | 68.13 | 69.80 | 401,354 | +1.99(+2.93%) |
Mar 22, 2023 | 67.21 | 69.27 | 66.07 | 67.82 | 506,295 | +0.61(+0.91%) |
Mar 21, 2023 | 67.88 | 68.72 | 66.56 | 67.21 | 716,417 | -0.08(-0.12%) |
Mar 20, 2023 | 66.39 | 67.68 | 65.57 | 67.28 | 413,915 | +0.89(+1.34%) |
Mar 17, 2023 | 68.08 | 68.08 | 66.02 | 66.39 | 627,093 | -2.07(-3.03%) |
Mar 16, 2023 | 67.21 | 68.53 | 65.28 | 68.47 | 439,860 | +0.77(+1.14%) |
Mar 15, 2023 | 67.37 | 68.30 | 67.07 | 67.69 | 403,926 | -0.86(-1.26%) |
Mar 14, 2023 | 69.09 | 69.80 | 67.35 | 68.55 | 383,037 | +1.33(+1.97%) |
Mar 13, 2023 | 67.02 | 68.60 | 66.35 | 67.23 | 602,531 | -0.74(-1.08%) |
Mar 10, 2023 | 69.87 | 69.87 | 66.34 | 67.96 | 625,604 | -2.37(-3.37%) |
Mar 09, 2023 | 72.13 | 72.65 | 69.93 | 70.34 | 497,861 | -1.88(-2.60%) |
Mar 08, 2023 | 73.19 | 73.41 | 71.58 | 72.22 | 332,778 | -1.06(-1.44%) |
Mar 07, 2023 | 73.20 | 74.30 | 71.85 | 73.27 | 584,998 | +0.13(+0.17%) |
Mar 06, 2023 | 73.30 | 75.74 | 72.72 | 73.15 | 737,942 | +0.24(+0.33%) |
Mar 03, 2023 | 72.97 | 73.35 | 71.37 | 72.90 | 396,585 | +0.47(+0.64%) |
Mar 02, 2023 | 71.23 | 73.01 | 71.20 | 72.44 | 246,150 | +0.36(+0.50%) |
Mar 01, 2023 | 72.95 | 73.19 | 71.49 | 72.08 | 280,355 | -0.52(-0.72%) |
Feb 28, 2023 | 70.93 | 73.77 | 70.53 | 72.60 | 815,593 | +1.42(+1.99%) |
Feb 27, 2023 | 72.68 | 73.08 | 71.10 | 71.18 | 436,767 | -0.25(-0.35%) |
Feb 24, 2023 | 71.55 | 72.78 | 70.88 | 71.44 | 345,535 | -1.78(-2.43%) |
Feb 23, 2023 | 73.86 | 74.20 | 72.42 | 73.21 | 286,647 | +0.22(+0.30%) |
Feb 22, 2023 | 73.35 | 74.77 | 72.12 | 72.99 | 1,030,150 | +0.30(+0.41%) |
Feb 21, 2023 | 72.87 | 74.18 | 71.99 | 72.69 | 689,563 | -0.74(-1.01%) |
Feb 17, 2023 | 74.84 | 74.97 | 73.06 | 73.43 | 406,062 | -2.13(-2.82%) |
Feb 16, 2023 | 75.04 | 76.87 | 74.51 | 75.57 | 387,915 | -1.09(-1.42%) |
Feb 15, 2023 | 74.39 | 77.03 | 74.03 | 76.66 | 347,665 | +2.20(+2.96%) |
Feb 14, 2023 | 73.41 | 75.16 | 72.43 | 74.46 | 381,091 | +0.30(+0.40%) |
Feb 13, 2023 | 76.67 | 77.66 | 73.65 | 74.16 | 557,837 | -2.74(-3.56%) |
Feb 10, 2023 | 73.78 | 77.48 | 73.05 | 76.90 | 689,872 | +3.95(+5.41%) |
Feb 09, 2023 | 73.46 | 77.98 | 72.11 | 72.95 | 826,976 | +3.22(+4.62%) |
Feb 08, 2023 | 72.33 | 73.29 | 69.37 | 69.73 | 658,255 | -3.42(-4.67%) |
Feb 07, 2023 | 74.89 | 75.21 | 72.12 | 73.14 | 504,079 | -1.79(-2.38%) |
Feb 06, 2023 | 73.07 | 75.53 | 73.07 | 74.93 | 353,939 | +0.86(+1.16%) |
Feb 03, 2023 | 73.46 | 75.35 | 72.58 | 74.07 | 665,877 | -2.01(-2.64%) |
Feb 02, 2023 | 76.43 | 78.40 | 75.15 | 76.08 | 620,593 | +2.07(+2.79%) |
Feb 01, 2023 | 72.31 | 74.82 | 71.44 | 74.01 | 329,624 | +1.36(+1.87%) |
Jan 31, 2023 | 71.16 | 75.90 | 70.96 | 72.65 | 1,322,567 | +2.87(+4.11%) |
Jan 30, 2023 | 66.51 | 69.98 | 66.51 | 69.78 | 907,893 | +2.61(+3.88%) |
Jan 27, 2023 | 61.82 | 67.56 | 61.77 | 67.18 | 493,472 | +5.26(+8.50%) |
Jan 26, 2023 | 61.41 | 63.16 | 61.26 | 61.92 | 246,572 | +1.24(+2.04%) |
Jan 25, 2023 | 59.06 | 60.69 | 58.61 | 60.68 | 237,480 | +0.72(+1.21%) |
Jan 24, 2023 | 59.72 | 60.79 | 59.72 | 59.96 | 279,227 | -0.07(-0.11%) |
Jan 23, 2023 | 58.98 | 60.41 | 58.67 | 60.03 | 262,773 | +1.14(+1.93%) |
Jan 20, 2023 | 59.45 | 60.21 | 58.80 | 58.89 | 233,015 | -0.01(-0.02%) |
Jan 19, 2023 | 58.68 | 59.65 | 57.90 | 58.90 | 159,261 | -0.35(-0.59%) |
Jan 18, 2023 | 59.70 | 60.30 | 58.91 | 59.24 | 257,339 | -0.01(-0.02%) |
Jan 17, 2023 | 59.07 | 59.66 | 58.73 | 59.25 | 288,750 | +0.25(+0.43%) |
Jan 13, 2023 | 58.18 | 59.17 | 58.18 | 59.00 | 386,117 | +0.18(+0.31%) |
Jan 12, 2023 | 57.59 | 58.82 | 56.79 | 58.82 | 216,170 | +1.34(+2.33%) |
Jan 11, 2023 | 56.16 | 57.50 | 56.16 | 57.48 | 387,758 | +1.60(+2.87%) |
Jan 10, 2023 | 53.87 | 55.92 | 53.87 | 55.88 | 202,544 | +1.49(+2.73%) |
Jan 09, 2023 | 54.46 | 55.63 | 54.28 | 54.39 | 203,535 | +0.52(+0.97%) |
Jan 06, 2023 | 53.58 | 53.98 | 52.21 | 53.87 | 232,277 | +0.79(+1.49%) |
Jan 05, 2023 | 52.62 | 53.58 | 51.63 | 53.08 | 220,838 | +0.07(+0.13%) |
Jan 04, 2023 | 52.82 | 53.10 | 52.18 | 53.01 | 197,376 | +1.16(+2.23%) |