Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.56 | 47.86 | 47.08 | 47.20 | 551,982 | -0.62(-1.30%) |
Dec 28, 2023 | 47.44 | 47.86 | 47.30 | 47.82 | 444,659 | +0.14(+0.30%) |
Dec 27, 2023 | 47.44 | 47.74 | 47.23 | 47.68 | 483,093 | +0.24(+0.51%) |
Dec 26, 2023 | 46.94 | 47.79 | 46.71 | 47.44 | 616,718 | +0.41(+0.88%) |
Dec 22, 2023 | 47.59 | 47.78 | 46.76 | 47.02 | 374,813 | -0.35(-0.75%) |
Dec 21, 2023 | 47.13 | 47.39 | 46.68 | 47.38 | 824,031 | +0.75(+1.60%) |
Dec 20, 2023 | 47.22 | 47.73 | 46.61 | 46.63 | 605,818 | -0.67(-1.42%) |
Dec 19, 2023 | 46.86 | 47.69 | 46.66 | 47.30 | 1,224,536 | +0.59(+1.25%) |
Dec 18, 2023 | 46.59 | 47.06 | 46.38 | 46.72 | 1,166,993 | +0.24(+0.52%) |
Dec 15, 2023 | 46.28 | 46.67 | 45.82 | 46.48 | 1,417,459 | +0.20(+0.44%) |
Dec 14, 2023 | 45.64 | 46.87 | 45.41 | 46.28 | 1,464,000 | +1.57(+3.52%) |
Dec 13, 2023 | 42.95 | 45.00 | 42.82 | 44.70 | 1,382,318 | +1.69(+3.93%) |
Dec 12, 2023 | 42.36 | 43.44 | 42.14 | 43.02 | 795,383 | +0.51(+1.20%) |
Dec 11, 2023 | 43.37 | 43.56 | 42.50 | 42.51 | 896,731 | -0.88(-2.03%) |
Dec 08, 2023 | 42.91 | 43.46 | 42.83 | 43.39 | 1,128,344 | +0.25(+0.58%) |
Dec 07, 2023 | 41.97 | 43.15 | 41.93 | 43.14 | 2,150,348 | +1.44(+3.45%) |
Dec 06, 2023 | 41.87 | 42.55 | 41.50 | 41.70 | 1,340,844 | +0.27(+0.65%) |
Dec 05, 2023 | 41.20 | 41.76 | 41.13 | 41.43 | 1,891,407 | -0.18(-0.44%) |
Dec 04, 2023 | 41.41 | 42.07 | 41.26 | 41.61 | 1,470,396 | +0.05(+0.12%) |
Dec 01, 2023 | 40.58 | 41.84 | 40.41 | 41.57 | 1,581,179 | +0.99(+2.44%) |
Nov 30, 2023 | 40.80 | 40.99 | 40.27 | 40.58 | 1,820,480 | +0.07(+0.17%) |
Nov 29, 2023 | 39.52 | 40.67 | 39.46 | 40.51 | 1,666,720 | +1.45(+3.71%) |
Nov 28, 2023 | 37.78 | 39.10 | 37.65 | 39.06 | 1,353,152 | +1.25(+3.30%) |
Nov 27, 2023 | 36.52 | 38.04 | 36.39 | 37.82 | 1,618,094 | +1.08(+2.95%) |
Nov 24, 2023 | 36.93 | 37.13 | 36.65 | 36.73 | 336,635 | -0.25(-0.67%) |
Nov 22, 2023 | 36.57 | 37.14 | 36.30 | 36.98 | 795,803 | +0.63(+1.74%) |
Nov 21, 2023 | 36.68 | 36.89 | 36.24 | 36.35 | 653,340 | -0.63(-1.71%) |
Nov 20, 2023 | 37.03 | 37.21 | 36.61 | 36.98 | 860,234 | -0.05(-0.13%) |
Nov 17, 2023 | 37.11 | 37.17 | 36.77 | 37.03 | 1,043,672 | +0.35(+0.94%) |
Nov 16, 2023 | 37.30 | 37.36 | 36.50 | 36.68 | 760,406 | -0.74(-1.97%) |
Nov 15, 2023 | 37.22 | 37.66 | 36.90 | 37.42 | 1,057,295 | +0.41(+1.11%) |
Nov 14, 2023 | 36.52 | 37.02 | 36.42 | 37.01 | 1,525,732 | +1.40(+3.93%) |
Nov 13, 2023 | 35.70 | 35.78 | 35.30 | 35.61 | 884,059 | -0.21(-0.59%) |
Nov 10, 2023 | 35.51 | 35.83 | 35.10 | 35.82 | 861,559 | +0.43(+1.22%) |
Nov 09, 2023 | 35.55 | 35.91 | 35.03 | 35.39 | 1,017,486 | -0.11(-0.30%) |
Nov 08, 2023 | 35.63 | 35.80 | 35.27 | 35.49 | 1,361,274 | -0.21(-0.59%) |
Nov 07, 2023 | 36.10 | 36.32 | 35.58 | 35.71 | 1,283,479 | -0.64(-1.77%) |
Nov 06, 2023 | 36.65 | 36.70 | 35.77 | 36.35 | 850,021 | -0.34(-0.92%) |
Nov 03, 2023 | 36.35 | 36.85 | 36.28 | 36.68 | 1,297,233 | +0.97(+2.71%) |
Nov 02, 2023 | 34.57 | 35.76 | 34.57 | 35.71 | 1,292,549 | +1.76(+5.17%) |
Nov 01, 2023 | 33.59 | 34.15 | 33.36 | 33.96 | 1,220,895 | +0.39(+1.17%) |
Oct 31, 2023 | 33.23 | 33.62 | 33.19 | 33.57 | 1,132,388 | +0.50(+1.53%) |
Oct 30, 2023 | 33.63 | 33.97 | 32.82 | 33.06 | 1,231,597 | -0.14(-0.42%) |
Oct 27, 2023 | 33.21 | 33.72 | 32.96 | 33.20 | 997,043 | +0.39(+1.20%) |
Oct 26, 2023 | 33.04 | 33.80 | 32.70 | 32.81 | 1,847,855 | -0.55(-1.65%) |
Oct 25, 2023 | 34.70 | 35.09 | 32.86 | 33.36 | 2,816,229 | -0.89(-2.59%) |
Oct 24, 2023 | 34.48 | 34.88 | 33.93 | 34.25 | 1,731,620 | -0.04(-0.11%) |
Oct 23, 2023 | 34.29 | 34.72 | 34.13 | 34.29 | 1,005,914 | -0.17(-0.49%) |
Oct 20, 2023 | 34.98 | 35.20 | 34.10 | 34.45 | 1,056,622 | -0.63(-1.78%) |
Oct 19, 2023 | 35.73 | 35.99 | 35.04 | 35.08 | 797,813 | -0.78(-2.16%) |
Oct 18, 2023 | 35.98 | 36.25 | 35.64 | 35.85 | 593,282 | -0.59(-1.61%) |
Oct 17, 2023 | 35.79 | 36.71 | 35.79 | 36.44 | 1,076,900 | +0.34(+0.93%) |
Oct 16, 2023 | 35.24 | 36.12 | 35.14 | 36.11 | 974,076 | +1.17(+3.34%) |
Oct 13, 2023 | 36.32 | 36.43 | 34.93 | 34.94 | 874,052 | -1.17(-3.23%) |
Oct 12, 2023 | 36.38 | 36.46 | 35.55 | 36.11 | 653,903 | -0.24(-0.67%) |
Oct 11, 2023 | 35.85 | 36.38 | 35.76 | 36.35 | 597,903 | +0.53(+1.49%) |
Oct 10, 2023 | 35.53 | 36.21 | 35.53 | 35.82 | 1,246,668 | +0.57(+1.62%) |
Oct 09, 2023 | 34.74 | 35.57 | 34.62 | 35.25 | 977,267 | +0.07(+0.19%) |
Oct 06, 2023 | 34.81 | 35.76 | 34.63 | 35.18 | 1,335,901 | +0.20(+0.56%) |
Oct 05, 2023 | 34.80 | 35.17 | 34.35 | 34.99 | 1,158,033 | +0.01(+0.03%) |
Oct 04, 2023 | 35.24 | 35.41 | 34.65 | 34.98 | 1,091,075 | -0.08(-0.24%) |
Oct 03, 2023 | 36.40 | 36.40 | 34.78 | 35.06 | 1,347,246 | -1.60(-4.36%) |
Oct 02, 2023 | 37.42 | 37.42 | 36.57 | 36.66 | 832,763 | -0.79(-2.12%) |
Sep 29, 2023 | 37.66 | 38.27 | 37.39 | 37.45 | 897,938 | +0.06(+0.15%) |
Sep 28, 2023 | 36.81 | 37.63 | 36.81 | 37.40 | 641,779 | +0.74(+2.01%) |
Sep 27, 2023 | 36.87 | 36.94 | 36.35 | 36.66 | 939,131 | -0.02(-0.05%) |
Sep 26, 2023 | 36.70 | 37.20 | 36.63 | 36.68 | 489,829 | -0.32(-0.86%) |
Sep 25, 2023 | 36.95 | 37.28 | 36.96 | 36.99 | 654,033 | -0.06(-0.15%) |
Sep 22, 2023 | 37.58 | 37.67 | 36.99 | 37.05 | 634,047 | -0.50(-1.32%) |
Sep 21, 2023 | 37.74 | 38.02 | 37.30 | 37.55 | 635,046 | -0.50(-1.33%) |
Sep 20, 2023 | 38.20 | 38.69 | 37.96 | 38.05 | 699,592 | +0.12(+0.32%) |
Sep 19, 2023 | 37.88 | 38.17 | 37.73 | 37.93 | 513,075 | +0.19(+0.49%) |
Sep 18, 2023 | 38.20 | 38.20 | 37.50 | 37.74 | 445,078 | -0.59(-1.54%) |
Sep 15, 2023 | 38.00 | 38.60 | 37.84 | 38.33 | 821,933 | -0.07(-0.17%) |
Sep 14, 2023 | 38.41 | 38.69 | 37.90 | 38.40 | 654,017 | +0.66(+1.76%) |
Sep 13, 2023 | 38.53 | 38.71 | 37.47 | 37.73 | 714,407 | -0.61(-1.58%) |
Sep 12, 2023 | 37.44 | 38.55 | 37.44 | 38.34 | 938,697 | +1.11(+2.99%) |
Sep 11, 2023 | 37.40 | 37.70 | 37.22 | 37.23 | 651,393 | +0.07(+0.18%) |
Sep 08, 2023 | 37.18 | 37.42 | 36.67 | 37.16 | 457,832 | +0.10(+0.28%) |
Sep 07, 2023 | 37.33 | 37.56 | 36.96 | 37.06 | 1,093,751 | -0.50(-1.34%) |
Sep 06, 2023 | 37.71 | 38.04 | 37.12 | 37.56 | 673,865 | -0.29(-0.77%) |
Sep 05, 2023 | 39.31 | 39.41 | 37.83 | 37.85 | 772,245 | -1.66(-4.21%) |
Sep 01, 2023 | 39.26 | 39.92 | 39.26 | 39.52 | 651,968 | +0.74(+1.90%) |
Aug 31, 2023 | 38.38 | 38.92 | 38.35 | 38.78 | 634,666 | +0.41(+1.07%) |
Aug 30, 2023 | 38.62 | 38.72 | 38.15 | 38.37 | 673,480 | -0.21(-0.56%) |
Aug 29, 2023 | 37.56 | 38.77 | 37.51 | 38.58 | 675,245 | +1.02(+2.71%) |
Aug 28, 2023 | 37.61 | 38.00 | 37.43 | 37.56 | 532,583 | +0.24(+0.65%) |
Aug 25, 2023 | 37.37 | 37.79 | 36.99 | 37.32 | 502,863 | -0.05(-0.12%) |
Aug 24, 2023 | 36.87 | 37.59 | 36.84 | 37.37 | 478,770 | +0.58(+1.57%) |
Aug 23, 2023 | 36.18 | 36.87 | 35.86 | 36.79 | 518,477 | +0.67(+1.86%) |
Aug 22, 2023 | 37.27 | 37.40 | 36.07 | 36.12 | 1,001,843 | -1.04(-2.79%) |
Aug 21, 2023 | 37.14 | 37.37 | 36.76 | 37.15 | 715,325 | +0.10(+0.28%) |
Aug 18, 2023 | 36.86 | 37.17 | 36.71 | 37.05 | 945,261 | -0.06(-0.15%) |
Aug 17, 2023 | 37.15 | 37.49 | 37.00 | 37.11 | 778,442 | -0.04(-0.10%) |
Aug 16, 2023 | 37.93 | 38.26 | 37.13 | 37.14 | 855,007 | -0.91(-2.38%) |
Aug 15, 2023 | 39.25 | 39.27 | 38.03 | 38.05 | 1,468,499 | -1.54(-3.89%) |
Aug 14, 2023 | 40.64 | 40.66 | 39.28 | 39.59 | 843,346 | -1.06(-2.62%) |
Aug 11, 2023 | 41.01 | 41.11 | 40.52 | 40.66 | 607,001 | -0.37(-0.91%) |
Aug 10, 2023 | 41.42 | 41.77 | 40.67 | 41.03 | 681,386 | -0.14(-0.34%) |
Aug 09, 2023 | 41.96 | 42.09 | 41.16 | 41.17 | 399,731 | -0.93(-2.22%) |
Aug 08, 2023 | 41.36 | 42.14 | 40.97 | 42.10 | 552,352 | +0.00(+0.00%) |
Aug 07, 2023 | 41.82 | 42.30 | 41.68 | 42.10 | 645,514 | +0.44(+1.05%) |
Aug 04, 2023 | 41.32 | 42.00 | 41.14 | 41.67 | 919,430 | +0.28(+0.68%) |
Aug 03, 2023 | 41.16 | 41.44 | 40.83 | 41.39 | 665,631 | +0.08(+0.20%) |
Aug 02, 2023 | 41.10 | 41.39 | 40.65 | 41.30 | 802,818 | -0.27(-0.66%) |
Aug 01, 2023 | 41.47 | 41.81 | 40.99 | 41.58 | 1,076,715 | +0.03(+0.07%) |
Jul 31, 2023 | 41.75 | 42.34 | 41.45 | 41.55 | 777,031 | +0.12(+0.29%) |
Jul 28, 2023 | 42.16 | 42.30 | 41.07 | 41.43 | 1,277,531 | -0.05(-0.11%) |
Jul 27, 2023 | 41.39 | 42.98 | 41.37 | 41.48 | 1,351,144 | +0.35(+0.84%) |
Jul 26, 2023 | 40.46 | 42.56 | 39.79 | 41.13 | 2,094,100 | -2.76(-6.29%) |
Jul 25, 2023 | 44.18 | 44.38 | 43.76 | 43.89 | 818,732 | -0.31(-0.70%) |
Jul 24, 2023 | 43.56 | 44.44 | 43.40 | 44.20 | 871,743 | +0.81(+1.87%) |
Jul 21, 2023 | 43.77 | 43.77 | 42.83 | 43.39 | 715,082 | -0.06(-0.15%) |
Jul 20, 2023 | 43.67 | 43.71 | 43.20 | 43.45 | 873,218 | -0.62(-1.41%) |
Jul 19, 2023 | 43.63 | 44.08 | 43.33 | 44.07 | 700,685 | +0.47(+1.07%) |
Jul 18, 2023 | 42.94 | 43.82 | 42.83 | 43.61 | 782,975 | +0.63(+1.47%) |
Jul 17, 2023 | 42.13 | 43.05 | 42.02 | 42.98 | 772,048 | +0.69(+1.62%) |
Jul 14, 2023 | 42.75 | 42.81 | 41.71 | 42.29 | 582,146 | -0.26(-0.60%) |
Jul 13, 2023 | 41.84 | 42.59 | 41.53 | 42.55 | 726,078 | +0.72(+1.73%) |
Jul 12, 2023 | 42.02 | 42.25 | 41.56 | 41.82 | 1,099,903 | +0.25(+0.59%) |
Jul 11, 2023 | 41.09 | 41.65 | 40.92 | 41.58 | 608,893 | +0.79(+1.93%) |
Jul 10, 2023 | 40.15 | 40.88 | 40.05 | 40.79 | 695,327 | +0.61(+1.52%) |
Jul 07, 2023 | 39.63 | 40.71 | 39.63 | 40.18 | 866,252 | +0.68(+1.71%) |
Jul 06, 2023 | 39.26 | 39.59 | 38.62 | 39.50 | 784,105 | -0.16(-0.39%) |
Jul 05, 2023 | 39.90 | 40.17 | 39.38 | 39.66 | 596,664 | -0.63(-1.56%) |
Jul 03, 2023 | 39.96 | 40.52 | 39.87 | 40.29 | 259,898 | +0.37(+0.94%) |
Jun 30, 2023 | 40.19 | 40.24 | 39.56 | 39.91 | 703,203 | -0.05(-0.14%) |
Jun 29, 2023 | 39.82 | 40.03 | 39.54 | 39.97 | 563,931 | +0.46(+1.16%) |
Jun 28, 2023 | 39.05 | 39.54 | 38.61 | 39.51 | 429,418 | +0.31(+0.79%) |
Jun 27, 2023 | 38.26 | 39.26 | 38.23 | 39.20 | 478,012 | +0.94(+2.46%) |
Jun 26, 2023 | 38.06 | 38.64 | 38.02 | 38.26 | 535,889 | +0.19(+0.50%) |
Jun 23, 2023 | 37.82 | 38.38 | 37.61 | 38.07 | 1,149,400 | -0.17(-0.45%) |
Jun 22, 2023 | 38.76 | 38.76 | 38.11 | 38.24 | 830,976 | -0.86(-2.20%) |
Jun 21, 2023 | 38.94 | 39.39 | 38.66 | 39.10 | 596,753 | +0.24(+0.61%) |
Jun 20, 2023 | 38.97 | 38.97 | 38.40 | 38.86 | 858,420 | -0.48(-1.23%) |
Jun 16, 2023 | 39.80 | 39.93 | 38.86 | 39.35 | 957,099 | -0.63(-1.58%) |
Jun 15, 2023 | 38.48 | 40.06 | 38.27 | 39.98 | 904,869 | +7.29(+22.30%) |
May 08, 2023 | 32.92 | 33.03 | 32.26 | 32.69 | 661,425 | +0.02(+0.06%) |
May 05, 2023 | 32.18 | 32.79 | 32.02 | 32.67 | 678,876 | +1.33(+4.26%) |
May 04, 2023 | 31.78 | 31.98 | 30.76 | 31.34 | 1,394,519 | -0.87(-2.70%) |
May 03, 2023 | 32.86 | 33.19 | 32.12 | 32.20 | 1,233,798 | -0.67(-2.03%) |
May 02, 2023 | 34.41 | 34.42 | 32.51 | 32.87 | 1,428,169 | -1.70(-4.91%) |
May 01, 2023 | 34.26 | 34.66 | 34.05 | 34.57 | 1,265,727 | +0.48(+1.41%) |
Apr 28, 2023 | 34.30 | 34.90 | 34.04 | 34.09 | 1,331,290 | -0.45(-1.31%) |
Apr 27, 2023 | 34.50 | 34.80 | 34.00 | 34.54 | 847,206 | +0.45(+1.33%) |
Apr 26, 2023 | 34.22 | 34.62 | 33.49 | 34.09 | 1,498,861 | -0.23(-0.67%) |
Apr 25, 2023 | 33.76 | 34.56 | 33.39 | 34.32 | 1,721,809 | +0.02(+0.05%) |
Apr 24, 2023 | 34.14 | 34.67 | 34.07 | 34.30 | 1,503,117 | +0.17(+0.49%) |
Apr 21, 2023 | 34.34 | 34.42 | 33.78 | 34.13 | 1,125,504 | -0.23(-0.67%) |
Apr 20, 2023 | 34.20 | 34.40 | 33.86 | 34.36 | 669,688 | -0.35(-1.00%) |
Apr 19, 2023 | 33.89 | 34.84 | 33.69 | 34.71 | 693,604 | +0.66(+1.93%) |
Apr 18, 2023 | 33.71 | 34.10 | 33.47 | 34.05 | 789,919 | +0.25(+0.74%) |
Apr 17, 2023 | 33.33 | 33.80 | 33.09 | 33.80 | 737,867 | +0.28(+0.85%) |
Apr 14, 2023 | 33.79 | 34.07 | 33.13 | 33.52 | 658,914 | +0.16(+0.48%) |
Apr 13, 2023 | 33.39 | 33.54 | 33.01 | 33.36 | 458,025 | +0.14(+0.43%) |
Apr 12, 2023 | 33.37 | 33.49 | 32.85 | 33.22 | 697,053 | +0.12(+0.35%) |
Apr 11, 2023 | 32.62 | 33.25 | 32.38 | 33.10 | 845,681 | +0.91(+2.84%) |
Apr 10, 2023 | 31.80 | 32.40 | 31.60 | 32.19 | 1,044,396 | +0.39(+1.23%) |
Apr 06, 2023 | 32.17 | 32.26 | 31.66 | 31.80 | 940,138 | -0.28(-0.89%) |
Apr 05, 2023 | 31.73 | 32.16 | 31.54 | 32.08 | 915,774 | -0.29(-0.91%) |
Apr 04, 2023 | 33.02 | 33.17 | 31.80 | 32.37 | 867,082 | -0.42(-1.27%) |
Apr 03, 2023 | 32.94 | 33.23 | 32.35 | 32.79 | 1,004,992 | -0.15(-0.46%) |
Mar 31, 2023 | 32.57 | 32.99 | 32.33 | 32.94 | 661,748 | +0.71(+2.21%) |
Mar 30, 2023 | 32.69 | 32.93 | 32.00 | 32.23 | 1,191,246 | -0.20(-0.63%) |
Mar 29, 2023 | 32.38 | 32.46 | 31.80 | 32.43 | 954,655 | +0.68(+2.15%) |
Mar 28, 2023 | 31.36 | 31.99 | 31.10 | 31.75 | 1,101,942 | +0.38(+1.22%) |
Mar 27, 2023 | 31.53 | 31.69 | 30.92 | 31.37 | 1,839,767 | +0.86(+2.82%) |
Mar 24, 2023 | 29.96 | 30.59 | 29.22 | 30.51 | 1,682,469 | +0.09(+0.29%) |
Mar 23, 2023 | 30.68 | 31.38 | 29.95 | 30.42 | 1,318,162 | -0.16(-0.52%) |
Mar 22, 2023 | 31.56 | 31.90 | 30.56 | 30.58 | 1,329,214 | -1.15(-3.64%) |
Mar 21, 2023 | 31.72 | 32.04 | 31.45 | 31.73 | 1,554,163 | +1.10(+3.60%) |
Mar 20, 2023 | 30.60 | 31.42 | 30.36 | 30.63 | 1,701,202 | +0.55(+1.83%) |
Mar 17, 2023 | 31.06 | 31.10 | 29.88 | 30.08 | 2,186,466 | -1.45(-4.59%) |
Mar 16, 2023 | 30.07 | 31.55 | 29.13 | 31.53 | 2,689,124 | +0.71(+2.31%) |
Mar 15, 2023 | 30.84 | 31.46 | 30.21 | 30.82 | 1,867,768 | -1.08(-3.40%) |
Mar 14, 2023 | 32.91 | 33.59 | 31.52 | 31.90 | 2,098,274 | +0.21(+0.67%) |
Mar 13, 2023 | 32.69 | 32.90 | 31.45 | 31.69 | 3,411,180 | -2.28(-6.72%) |
Mar 10, 2023 | 34.80 | 35.06 | 33.57 | 33.97 | 2,499,130 | -1.35(-3.82%) |
Mar 09, 2023 | 37.19 | 37.51 | 35.26 | 35.32 | 1,904,950 | -1.84(-4.95%) |
Mar 08, 2023 | 37.76 | 37.85 | 36.97 | 37.16 | 1,090,459 | -0.43(-1.13%) |
Mar 07, 2023 | 38.02 | 38.48 | 37.41 | 37.59 | 1,310,236 | -0.37(-0.98%) |
Mar 06, 2023 | 38.70 | 38.87 | 37.86 | 37.96 | 1,439,953 | -0.71(-1.84%) |
Mar 03, 2023 | 38.76 | 38.80 | 38.30 | 38.67 | 1,307,698 | +0.24(+0.62%) |
Mar 02, 2023 | 37.96 | 38.47 | 37.80 | 38.43 | 869,055 | -0.04(-0.09%) |
Mar 01, 2023 | 38.20 | 38.84 | 38.09 | 38.47 | 1,083,415 | +0.19(+0.49%) |
Feb 28, 2023 | 38.69 | 39.08 | 38.24 | 38.28 | 1,554,457 | -0.40(-1.03%) |
Feb 27, 2023 | 39.28 | 39.28 | 38.20 | 38.68 | 1,380,659 | -0.18(-0.46%) |
Feb 24, 2023 | 37.88 | 38.90 | 37.85 | 38.86 | 1,051,953 | +0.25(+0.64%) |
Feb 23, 2023 | 38.84 | 39.12 | 37.95 | 38.61 | 838,878 | +0.14(+0.37%) |
Feb 22, 2023 | 38.88 | 39.02 | 38.24 | 38.47 | 988,635 | +0.01(+0.02%) |
Feb 21, 2023 | 38.84 | 39.13 | 38.16 | 38.46 | 1,354,882 | -1.08(-2.74%) |
Feb 17, 2023 | 39.11 | 39.76 | 39.00 | 39.54 | 2,692,851 | +0.08(+0.20%) |
Feb 16, 2023 | 39.51 | 40.45 | 39.36 | 39.46 | 1,338,725 | -0.58(-1.44%) |
Feb 15, 2023 | 39.54 | 40.22 | 39.33 | 40.04 | 2,167,712 | +0.18(+0.46%) |
Feb 14, 2023 | 39.60 | 40.19 | 39.05 | 39.86 | 1,957,460 | +0.01(+0.02%) |
Feb 13, 2023 | 39.46 | 39.98 | 39.10 | 39.85 | 1,135,018 | +0.39(+0.99%) |
Feb 10, 2023 | 39.24 | 39.80 | 39.18 | 39.46 | 1,061,357 | -0.08(-0.20%) |
Feb 09, 2023 | 40.73 | 40.84 | 39.33 | 39.54 | 1,785,371 | -0.45(-1.13%) |
Feb 08, 2023 | 40.41 | 40.67 | 39.41 | 39.99 | 1,511,348 | -0.69(-1.69%) |
Feb 07, 2023 | 37.38 | 40.82 | 37.13 | 40.67 | 4,561,177 | +3.90(+10.61%) |
Feb 06, 2023 | 37.63 | 37.78 | 36.51 | 36.77 | 1,802,969 | -1.23(-3.25%) |
Feb 03, 2023 | 37.61 | 38.91 | 37.48 | 38.01 | 1,819,558 | -0.39(-1.02%) |
Feb 02, 2023 | 38.17 | 39.09 | 38.01 | 38.40 | 2,854,665 | +0.67(+1.77%) |
Feb 01, 2023 | 36.63 | 38.22 | 36.18 | 37.73 | 1,469,235 | +0.23(+0.63%) |
Jan 31, 2023 | 36.93 | 37.54 | 36.42 | 37.49 | 2,898,555 | +0.83(+2.28%) |
Jan 30, 2023 | 36.88 | 37.38 | 36.58 | 36.66 | 1,297,056 | -0.68(-1.82%) |
Jan 27, 2023 | 37.37 | 37.78 | 37.23 | 37.34 | 1,950,597 | +0.11(+0.30%) |
Jan 26, 2023 | 37.37 | 37.58 | 36.55 | 37.22 | 1,493,080 | -0.03(-0.09%) |
Jan 25, 2023 | 35.56 | 37.28 | 35.42 | 37.26 | 1,825,829 | +1.42(+3.95%) |
Jan 24, 2023 | 35.76 | 36.39 | 35.50 | 35.84 | 1,205,898 | -0.20(-0.55%) |
Jan 23, 2023 | 35.29 | 36.07 | 35.06 | 36.04 | 2,045,008 | +0.84(+2.40%) |
Jan 20, 2023 | 33.69 | 35.33 | 33.69 | 35.20 | 2,904,617 | +1.83(+5.50%) |
Jan 19, 2023 | 33.03 | 33.53 | 32.01 | 33.36 | 1,353,520 | -0.42(-1.23%) |
Jan 18, 2023 | 34.28 | 34.82 | 33.67 | 33.78 | 926,264 | -0.54(-1.57%) |
Jan 17, 2023 | 33.51 | 34.45 | 33.51 | 34.32 | 2,183,151 | +0.86(+2.57%) |
Jan 13, 2023 | 33.21 | 33.75 | 33.13 | 33.46 | 1,251,589 | -0.31(-0.93%) |
Jan 12, 2023 | 33.98 | 34.38 | 33.27 | 33.77 | 1,809,759 | +0.00(+0.00%) |
Jan 11, 2023 | 33.07 | 34.01 | 33.06 | 33.77 | 1,697,194 | +0.87(+2.64%) |
Jan 10, 2023 | 31.50 | 32.96 | 31.41 | 32.90 | 1,489,140 | +1.33(+4.21%) |
Jan 09, 2023 | 31.64 | 32.06 | 31.38 | 31.57 | 1,454,155 | +0.34(+1.09%) |
Jan 06, 2023 | 29.71 | 31.30 | 29.57 | 31.24 | 1,850,808 | +1.32(+4.42%) |
Jan 05, 2023 | 29.58 | 29.96 | 28.98 | 29.91 | 1,105,216 | -0.16(-0.52%) |
Jan 04, 2023 | 29.21 | 30.24 | 28.93 | 30.07 | 1,263,261 | +1.32(+4.59%) |