Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.01 | 47.80 | 46.33 | 46.35 | 994,344 | -0.62(-1.31%) |
Jan 30, 2024 | 46.31 | 47.00 | 46.31 | 46.97 | 264,583 | +0.25(+0.53%) |
Jan 29, 2024 | 46.13 | 46.81 | 45.75 | 46.72 | 148,394 | +0.51(+1.10%) |
Jan 26, 2024 | 46.55 | 46.69 | 46.12 | 46.22 | 152,576 | +0.08(+0.17%) |
Jan 25, 2024 | 46.09 | 46.39 | 45.66 | 46.14 | 214,502 | +0.77(+1.69%) |
Jan 24, 2024 | 46.56 | 46.56 | 45.18 | 45.37 | 161,989 | -0.41(-0.89%) |
Jan 23, 2024 | 46.52 | 46.52 | 45.61 | 45.78 | 206,545 | -0.15(-0.33%) |
Jan 22, 2024 | 45.60 | 46.19 | 45.60 | 45.93 | 243,970 | +0.80(+1.76%) |
Jan 19, 2024 | 44.32 | 45.15 | 43.71 | 45.13 | 231,069 | +0.94(+2.12%) |
Jan 18, 2024 | 43.86 | 44.33 | 43.64 | 44.19 | 153,401 | +0.73(+1.67%) |
Jan 17, 2024 | 43.30 | 43.78 | 42.87 | 43.47 | 225,085 | -0.66(-1.49%) |
Jan 16, 2024 | 44.54 | 44.72 | 44.10 | 44.13 | 197,454 | -0.94(-2.08%) |
Jan 12, 2024 | 46.26 | 46.42 | 44.74 | 45.06 | 202,057 | -0.43(-0.94%) |
Jan 11, 2024 | 45.14 | 45.51 | 44.40 | 45.49 | 283,957 | +0.20(+0.44%) |
Jan 10, 2024 | 44.85 | 45.44 | 44.74 | 45.29 | 259,191 | +0.18(+0.40%) |
Jan 09, 2024 | 44.44 | 45.15 | 44.26 | 45.11 | 233,675 | -0.16(-0.35%) |
Jan 08, 2024 | 44.74 | 45.40 | 44.57 | 45.27 | 196,276 | +0.33(+0.73%) |
Jan 05, 2024 | 44.41 | 45.39 | 44.17 | 44.94 | 273,351 | +0.05(+0.11%) |
Jan 04, 2024 | 44.98 | 45.22 | 44.71 | 44.89 | 319,559 | +0.04(+0.09%) |
Jan 03, 2024 | 46.44 | 46.44 | 44.84 | 44.85 | 397,443 | -2.00(-4.27%) |
Jan 02, 2024 | 47.06 | 47.73 | 46.56 | 46.85 | 373,570 | -0.78(-1.63%) |
Dec 29, 2023 | 48.24 | 48.51 | 47.36 | 47.63 | 289,926 | -0.81(-1.66%) |
Dec 28, 2023 | 48.87 | 49.17 | 48.17 | 48.44 | 243,414 | -0.59(-1.20%) |
Dec 27, 2023 | 48.49 | 49.05 | 48.33 | 49.02 | 317,274 | +0.72(+1.48%) |
Dec 26, 2023 | 47.31 | 48.53 | 47.16 | 48.31 | 356,308 | +1.07(+2.28%) |
Dec 22, 2023 | 46.42 | 47.42 | 46.26 | 47.23 | 322,526 | +1.15(+2.51%) |
Dec 21, 2023 | 46.09 | 46.23 | 45.01 | 46.08 | 778,305 | +0.39(+0.85%) |
Dec 20, 2023 | 46.09 | 47.41 | 45.44 | 45.69 | 477,577 | -0.25(-0.54%) |
Dec 19, 2023 | 45.17 | 45.95 | 44.63 | 45.94 | 512,169 | +1.57(+3.54%) |
Dec 18, 2023 | 44.20 | 44.40 | 43.24 | 44.36 | 602,334 | +0.15(+0.34%) |
Dec 15, 2023 | 44.08 | 44.75 | 43.53 | 44.21 | 3,003,948 | +0.69(+1.58%) |
Dec 14, 2023 | 42.35 | 43.55 | 42.34 | 43.53 | 952,645 | +2.11(+5.10%) |
Dec 13, 2023 | 40.10 | 41.52 | 39.73 | 41.42 | 392,249 | +1.28(+3.18%) |
Dec 12, 2023 | 40.20 | 40.57 | 39.69 | 40.14 | 369,825 | -0.28(-0.69%) |
Dec 11, 2023 | 40.35 | 40.72 | 40.18 | 40.42 | 310,136 | +0.00(+0.00%) |
Dec 08, 2023 | 40.52 | 40.59 | 39.82 | 40.42 | 322,739 | +0.80(+2.02%) |
Dec 07, 2023 | 39.15 | 39.63 | 38.95 | 39.61 | 376,594 | +0.41(+1.04%) |
Dec 06, 2023 | 39.21 | 40.10 | 39.17 | 39.21 | 279,363 | +0.34(+0.87%) |
Dec 05, 2023 | 40.39 | 40.45 | 38.74 | 38.87 | 396,136 | -0.91(-2.29%) |
Dec 04, 2023 | 39.36 | 39.86 | 39.13 | 39.78 | 326,404 | +0.25(+0.63%) |
Dec 01, 2023 | 38.22 | 39.55 | 38.00 | 39.53 | 396,081 | +1.18(+3.07%) |
Nov 30, 2023 | 38.12 | 38.51 | 37.49 | 38.36 | 506,104 | +0.34(+0.89%) |
Nov 29, 2023 | 38.24 | 38.62 | 37.92 | 38.02 | 266,073 | +0.27(+0.71%) |
Nov 28, 2023 | 38.19 | 38.76 | 37.70 | 37.75 | 288,441 | -0.41(-1.06%) |
Nov 27, 2023 | 38.08 | 38.58 | 37.80 | 38.16 | 225,301 | -0.10(-0.26%) |
Nov 24, 2023 | 38.08 | 38.51 | 37.78 | 38.26 | 56,682 | +0.14(+0.36%) |
Nov 22, 2023 | 38.17 | 38.74 | 37.84 | 38.12 | 188,894 | +0.03(+0.08%) |
Nov 21, 2023 | 39.18 | 39.45 | 38.07 | 38.09 | 222,574 | -1.40(-3.54%) |
Nov 20, 2023 | 40.21 | 40.24 | 39.42 | 39.48 | 361,009 | -0.73(-1.82%) |
Nov 17, 2023 | 40.31 | 40.42 | 39.40 | 40.22 | 473,240 | +0.34(+0.84%) |
Nov 16, 2023 | 41.40 | 41.47 | 38.89 | 39.88 | 412,719 | -1.52(-3.68%) |
Nov 15, 2023 | 41.37 | 42.22 | 41.25 | 41.41 | 322,702 | +0.04(+0.10%) |
Nov 14, 2023 | 39.92 | 41.40 | 39.92 | 41.37 | 344,516 | +2.71(+7.02%) |
Nov 13, 2023 | 38.40 | 38.87 | 38.07 | 38.65 | 251,087 | -0.05(-0.13%) |
Nov 10, 2023 | 38.56 | 38.96 | 38.20 | 38.70 | 293,924 | +0.49(+1.27%) |
Nov 09, 2023 | 38.80 | 38.80 | 38.00 | 38.22 | 314,017 | -0.23(-0.59%) |
Nov 08, 2023 | 38.75 | 38.93 | 38.15 | 38.45 | 229,724 | -0.33(-0.84%) |
Nov 07, 2023 | 39.27 | 39.27 | 38.58 | 38.77 | 257,413 | -0.53(-1.36%) |
Nov 06, 2023 | 39.88 | 39.97 | 39.21 | 39.31 | 255,186 | -0.76(-1.90%) |
Nov 03, 2023 | 39.89 | 40.34 | 39.45 | 40.07 | 239,075 | +1.09(+2.79%) |
Nov 02, 2023 | 39.00 | 39.18 | 38.45 | 38.98 | 238,783 | +1.10(+2.90%) |
Nov 01, 2023 | 37.48 | 38.08 | 37.32 | 37.88 | 239,542 | +0.23(+0.60%) |
Oct 31, 2023 | 37.46 | 37.81 | 37.16 | 37.65 | 147,958 | +0.19(+0.50%) |
Oct 30, 2023 | 37.57 | 37.86 | 36.82 | 37.46 | 180,227 | +0.34(+0.91%) |
Oct 27, 2023 | 38.00 | 38.06 | 36.97 | 37.13 | 259,165 | -0.82(-2.17%) |
Oct 26, 2023 | 38.14 | 38.38 | 37.62 | 37.95 | 264,305 | +0.05(+0.13%) |
Oct 25, 2023 | 37.62 | 37.92 | 37.24 | 37.90 | 293,529 | -0.18(-0.47%) |
Oct 24, 2023 | 38.20 | 38.20 | 37.56 | 38.08 | 247,496 | +0.35(+0.92%) |
Oct 23, 2023 | 37.68 | 38.08 | 37.44 | 37.73 | 442,370 | -0.06(-0.16%) |
Oct 20, 2023 | 38.25 | 38.54 | 37.72 | 37.79 | 297,091 | -0.25(-0.65%) |
Oct 19, 2023 | 38.38 | 38.82 | 37.85 | 38.04 | 404,437 | -0.52(-1.36%) |
Oct 18, 2023 | 39.71 | 39.71 | 38.42 | 38.56 | 282,817 | -1.68(-4.18%) |
Oct 17, 2023 | 39.73 | 40.68 | 39.73 | 40.25 | 249,081 | +0.30(+0.74%) |
Oct 16, 2023 | 39.91 | 40.53 | 39.82 | 39.95 | 177,574 | +0.57(+1.46%) |
Oct 13, 2023 | 40.94 | 40.94 | 39.13 | 39.38 | 232,932 | -1.51(-3.70%) |
Oct 12, 2023 | 40.86 | 41.14 | 40.38 | 40.89 | 200,781 | -0.04(-0.10%) |
Oct 11, 2023 | 41.08 | 41.35 | 40.46 | 40.93 | 164,846 | -0.21(-0.51%) |
Oct 10, 2023 | 41.42 | 41.79 | 40.99 | 41.14 | 268,753 | +0.00(+0.00%) |
Oct 09, 2023 | 40.85 | 41.45 | 40.69 | 41.14 | 254,312 | -0.07(-0.17%) |
Oct 06, 2023 | 41.19 | 42.25 | 41.12 | 41.21 | 283,179 | -0.24(-0.57%) |
Oct 05, 2023 | 41.63 | 41.86 | 41.18 | 41.45 | 195,513 | -0.26(-0.62%) |
Oct 04, 2023 | 41.47 | 41.90 | 40.98 | 41.70 | 146,212 | +0.22(+0.53%) |
Oct 03, 2023 | 42.37 | 42.82 | 41.31 | 41.48 | 209,998 | -1.29(-3.01%) |
Oct 02, 2023 | 41.71 | 42.84 | 41.56 | 42.77 | 415,288 | +0.88(+2.10%) |
Sep 29, 2023 | 42.74 | 42.74 | 41.62 | 41.89 | 225,360 | -0.42(-0.98%) |
Sep 28, 2023 | 42.76 | 42.76 | 41.82 | 42.31 | 407,754 | -0.41(-0.95%) |
Sep 27, 2023 | 42.15 | 43.31 | 42.15 | 42.71 | 192,933 | +0.93(+2.23%) |
Sep 26, 2023 | 41.58 | 42.01 | 41.22 | 41.78 | 238,183 | -0.05(-0.12%) |
Sep 25, 2023 | 41.66 | 41.96 | 41.70 | 41.83 | 259,709 | -0.09(-0.21%) |
Sep 22, 2023 | 42.40 | 42.73 | 41.86 | 41.92 | 151,376 | -0.50(-1.19%) |
Sep 21, 2023 | 42.65 | 42.88 | 42.37 | 42.43 | 150,292 | -0.91(-2.10%) |
Sep 20, 2023 | 44.18 | 44.47 | 43.19 | 43.34 | 190,415 | -0.53(-1.22%) |
Sep 19, 2023 | 43.29 | 44.06 | 43.29 | 43.87 | 272,282 | +0.36(+0.82%) |
Sep 18, 2023 | 43.77 | 44.27 | 43.42 | 43.51 | 287,592 | -0.13(-0.29%) |
Sep 15, 2023 | 43.90 | 43.96 | 43.01 | 43.64 | 910,571 | -0.33(-0.74%) |
Sep 14, 2023 | 43.09 | 44.26 | 43.09 | 43.97 | 324,550 | +1.33(+3.11%) |
Sep 13, 2023 | 42.07 | 42.68 | 41.74 | 42.64 | 349,205 | +0.50(+1.19%) |
Sep 12, 2023 | 42.28 | 42.64 | 41.98 | 42.14 | 188,000 | -0.13(-0.30%) |
Sep 11, 2023 | 43.56 | 43.56 | 42.23 | 42.27 | 260,285 | -0.88(-2.03%) |
Sep 08, 2023 | 43.73 | 43.95 | 43.06 | 43.15 | 181,920 | -0.65(-1.48%) |
Sep 07, 2023 | 44.76 | 44.95 | 43.63 | 43.80 | 257,697 | -1.32(-2.93%) |
Sep 06, 2023 | 45.10 | 45.67 | 44.75 | 45.12 | 198,752 | +0.29(+0.64%) |
Sep 05, 2023 | 47.21 | 47.22 | 44.29 | 44.83 | 370,540 | -2.97(-6.20%) |
Sep 01, 2023 | 47.99 | 48.56 | 47.78 | 47.79 | 183,649 | +0.08(+0.17%) |
Aug 31, 2023 | 47.76 | 48.34 | 47.67 | 47.72 | 320,617 | +0.04(+0.08%) |
Aug 30, 2023 | 47.20 | 47.94 | 47.15 | 47.68 | 223,091 | +0.44(+0.94%) |
Aug 29, 2023 | 46.52 | 47.37 | 46.50 | 47.23 | 170,400 | +0.57(+1.22%) |
Aug 28, 2023 | 46.20 | 46.97 | 46.20 | 46.66 | 163,015 | +0.66(+1.43%) |
Aug 25, 2023 | 45.90 | 46.34 | 45.51 | 46.00 | 139,449 | +0.48(+1.06%) |
Aug 24, 2023 | 45.50 | 46.15 | 45.39 | 45.52 | 299,764 | -0.28(-0.60%) |
Aug 23, 2023 | 44.88 | 45.90 | 44.48 | 45.80 | 187,451 | +1.16(+2.60%) |
Aug 22, 2023 | 44.54 | 44.83 | 44.30 | 44.63 | 214,228 | +0.54(+1.23%) |
Aug 21, 2023 | 43.91 | 44.31 | 43.61 | 44.09 | 195,076 | +0.20(+0.45%) |
Aug 18, 2023 | 43.85 | 44.63 | 43.82 | 43.89 | 253,037 | -0.17(-0.38%) |
Aug 17, 2023 | 44.99 | 45.15 | 43.98 | 44.06 | 233,265 | -0.73(-1.63%) |
Aug 16, 2023 | 45.32 | 45.70 | 44.72 | 44.79 | 149,238 | -0.47(-1.04%) |
Aug 15, 2023 | 45.76 | 45.83 | 45.24 | 45.26 | 143,302 | -0.76(-1.65%) |
Aug 14, 2023 | 46.13 | 46.21 | 45.67 | 46.02 | 209,866 | -0.54(-1.16%) |
Aug 11, 2023 | 47.01 | 47.10 | 46.41 | 46.56 | 152,540 | -0.55(-1.17%) |
Aug 10, 2023 | 47.47 | 47.77 | 46.53 | 47.12 | 185,963 | -0.03(-0.06%) |
Aug 09, 2023 | 46.71 | 47.37 | 45.97 | 47.14 | 204,306 | +0.47(+1.01%) |
Aug 08, 2023 | 46.54 | 46.70 | 45.88 | 46.67 | 240,751 | -0.48(-1.02%) |
Aug 07, 2023 | 47.38 | 47.70 | 46.88 | 47.15 | 197,537 | -0.22(-0.46%) |
Aug 04, 2023 | 47.64 | 48.11 | 46.60 | 47.37 | 225,256 | -0.11(-0.23%) |
Aug 03, 2023 | 49.75 | 50.57 | 46.39 | 47.48 | 342,615 | -2.68(-5.34%) |
Aug 02, 2023 | 50.28 | 50.69 | 49.86 | 50.16 | 228,043 | -0.49(-0.97%) |
Aug 01, 2023 | 50.91 | 51.23 | 50.48 | 50.65 | 311,071 | -0.51(-1.00%) |
Jul 31, 2023 | 50.87 | 51.35 | 50.45 | 51.16 | 268,130 | +0.52(+1.03%) |
Jul 28, 2023 | 51.28 | 51.45 | 50.62 | 50.64 | 186,674 | +0.01(+0.02%) |
Jul 27, 2023 | 51.01 | 51.01 | 50.33 | 50.63 | 158,892 | -0.04(-0.08%) |
Jul 26, 2023 | 50.57 | 51.18 | 50.52 | 50.67 | 117,689 | +0.10(+0.19%) |
Jul 25, 2023 | 50.30 | 51.09 | 50.30 | 50.57 | 179,555 | -0.10(-0.19%) |
Jul 24, 2023 | 51.05 | 51.45 | 50.26 | 50.67 | 219,451 | -0.20(-0.39%) |
Jul 21, 2023 | 51.84 | 51.84 | 50.76 | 50.87 | 274,457 | -0.59(-1.15%) |
Jul 20, 2023 | 51.96 | 51.96 | 51.18 | 51.46 | 136,282 | -0.29(-0.55%) |
Jul 19, 2023 | 51.96 | 52.49 | 51.34 | 51.74 | 305,217 | -0.32(-0.62%) |
Jul 18, 2023 | 50.87 | 52.42 | 50.87 | 52.07 | 345,602 | +1.03(+2.03%) |
Jul 17, 2023 | 50.59 | 51.25 | 50.23 | 51.04 | 198,431 | +0.42(+0.84%) |
Jul 14, 2023 | 51.64 | 51.66 | 50.41 | 50.61 | 295,796 | -1.24(-2.39%) |
Jul 13, 2023 | 52.28 | 52.33 | 51.83 | 51.85 | 173,349 | -0.33(-0.64%) |
Jul 12, 2023 | 52.00 | 52.87 | 51.79 | 52.19 | 371,574 | +0.95(+1.85%) |
Jul 11, 2023 | 50.91 | 51.43 | 50.69 | 51.24 | 170,792 | +0.53(+1.05%) |
Jul 10, 2023 | 50.00 | 51.16 | 50.00 | 50.71 | 176,068 | +0.57(+1.14%) |
Jul 07, 2023 | 50.03 | 50.85 | 50.03 | 50.14 | 196,894 | +0.36(+0.73%) |
Jul 06, 2023 | 49.55 | 50.30 | 49.24 | 49.77 | 229,879 | -0.35(-0.71%) |
Jul 05, 2023 | 50.44 | 50.74 | 50.01 | 50.13 | 265,067 | -0.92(-1.79%) |
Jul 03, 2023 | 50.26 | 51.17 | 50.26 | 51.05 | 113,035 | +0.53(+1.05%) |
Jun 30, 2023 | 51.30 | 51.51 | 50.50 | 50.51 | 295,470 | -0.26(-0.50%) |
Jun 29, 2023 | 49.45 | 50.79 | 49.45 | 50.77 | 156,718 | +1.24(+2.51%) |
Jun 28, 2023 | 50.37 | 50.37 | 49.46 | 49.53 | 272,250 | -0.65(-1.30%) |
Jun 27, 2023 | 49.60 | 50.41 | 49.36 | 50.18 | 212,605 | +0.81(+1.64%) |
Jun 26, 2023 | 48.61 | 49.85 | 48.19 | 49.37 | 235,547 | +0.79(+1.62%) |
Jun 23, 2023 | 49.04 | 49.31 | 48.13 | 48.58 | 1,704,089 | -1.22(-2.45%) |
Jun 22, 2023 | 50.81 | 50.81 | 49.61 | 49.80 | 240,454 | -1.01(-2.00%) |
Jun 21, 2023 | 50.65 | 51.50 | 50.44 | 50.82 | 233,703 | -0.32(-0.62%) |
Jun 20, 2023 | 51.57 | 51.91 | 51.08 | 51.13 | 225,645 | -0.65(-1.26%) |
Jun 16, 2023 | 52.45 | 52.53 | 51.05 | 51.78 | 975,741 | -0.26(-0.49%) |
Jun 15, 2023 | 50.72 | 52.14 | 50.64 | 52.04 | 280,285 | +6.11(+13.30%) |
May 08, 2023 | 46.24 | 46.40 | 45.40 | 45.93 | 182,837 | -0.13(-0.28%) |
May 05, 2023 | 45.54 | 46.11 | 45.31 | 46.06 | 199,626 | +1.49(+3.34%) |
May 04, 2023 | 44.45 | 44.81 | 43.65 | 44.57 | 330,828 | -0.35(-0.79%) |
May 03, 2023 | 45.30 | 46.08 | 44.88 | 44.92 | 336,457 | -0.23(-0.50%) |
May 02, 2023 | 45.30 | 45.51 | 43.94 | 45.15 | 318,905 | -0.36(-0.80%) |
May 01, 2023 | 44.70 | 46.08 | 44.70 | 45.51 | 223,664 | +0.78(+1.75%) |
Apr 28, 2023 | 43.89 | 45.24 | 43.89 | 44.73 | 193,270 | +0.67(+1.51%) |
Apr 27, 2023 | 43.19 | 44.09 | 42.90 | 44.06 | 243,025 | +1.05(+2.44%) |
Apr 26, 2023 | 43.93 | 44.13 | 42.71 | 43.01 | 272,735 | -1.44(-3.24%) |
Apr 25, 2023 | 44.81 | 45.16 | 44.22 | 44.45 | 175,222 | -0.84(-1.86%) |
Apr 24, 2023 | 44.95 | 45.66 | 44.90 | 45.30 | 103,836 | +0.21(+0.46%) |
Apr 21, 2023 | 45.70 | 45.70 | 44.88 | 45.09 | 165,743 | -0.40(-0.88%) |
Apr 20, 2023 | 44.94 | 45.50 | 44.85 | 45.49 | 163,376 | +0.29(+0.65%) |
Apr 19, 2023 | 44.84 | 45.24 | 44.65 | 45.20 | 199,147 | +0.11(+0.24%) |
Apr 18, 2023 | 45.91 | 46.08 | 44.84 | 45.09 | 285,144 | -0.61(-1.33%) |
Apr 17, 2023 | 45.19 | 45.82 | 44.89 | 45.70 | 158,462 | +0.62(+1.37%) |
Apr 14, 2023 | 45.33 | 45.78 | 44.61 | 45.08 | 230,220 | -0.18(-0.39%) |
Apr 13, 2023 | 44.71 | 45.62 | 44.38 | 45.26 | 222,886 | +0.67(+1.50%) |
Apr 12, 2023 | 45.03 | 45.10 | 44.41 | 44.59 | 286,489 | +0.00(+0.00%) |
Apr 11, 2023 | 44.37 | 45.21 | 44.30 | 44.59 | 334,754 | +0.48(+1.09%) |
Apr 10, 2023 | 42.91 | 44.31 | 42.72 | 44.11 | 414,057 | +1.02(+2.37%) |
Apr 06, 2023 | 43.14 | 43.33 | 42.71 | 43.09 | 258,330 | -0.06(-0.14%) |
Apr 05, 2023 | 42.92 | 43.37 | 42.65 | 43.15 | 256,490 | -0.15(-0.34%) |
Apr 04, 2023 | 45.41 | 45.50 | 42.87 | 43.30 | 289,082 | -2.03(-4.48%) |
Apr 03, 2023 | 46.48 | 46.48 | 45.05 | 45.33 | 367,800 | -1.27(-2.73%) |
Mar 31, 2023 | 45.79 | 46.94 | 45.74 | 46.60 | 478,221 | +1.20(+2.63%) |
Mar 30, 2023 | 45.64 | 45.84 | 44.65 | 45.40 | 1,449,305 | +0.19(+0.41%) |
Mar 29, 2023 | 44.67 | 45.34 | 44.27 | 45.22 | 286,826 | +1.06(+2.40%) |
Mar 28, 2023 | 44.12 | 44.49 | 43.72 | 44.16 | 276,398 | -0.12(-0.27%) |
Mar 27, 2023 | 43.95 | 44.33 | 42.76 | 44.28 | 297,669 | +0.98(+2.26%) |
Mar 24, 2023 | 42.81 | 43.38 | 42.38 | 43.30 | 237,766 | +0.19(+0.43%) |
Mar 23, 2023 | 43.58 | 43.96 | 42.70 | 43.11 | 300,265 | -0.32(-0.75%) |
Mar 22, 2023 | 44.55 | 44.82 | 43.29 | 43.43 | 355,311 | -1.02(-2.29%) |
Mar 21, 2023 | 44.39 | 45.27 | 44.09 | 44.45 | 475,481 | +0.97(+2.23%) |
Mar 20, 2023 | 43.23 | 44.06 | 42.94 | 43.48 | 413,434 | +0.67(+1.56%) |
Mar 17, 2023 | 43.10 | 44.41 | 42.42 | 42.82 | 1,720,550 | -0.47(-1.09%) |
Mar 16, 2023 | 42.03 | 44.19 | 41.87 | 43.29 | 570,310 | +0.49(+1.15%) |
Mar 15, 2023 | 42.17 | 42.84 | 41.52 | 42.80 | 551,176 | -0.80(-1.83%) |
Mar 14, 2023 | 44.64 | 44.85 | 43.12 | 43.60 | 477,712 | +0.48(+1.11%) |
Mar 13, 2023 | 43.16 | 43.88 | 42.62 | 43.12 | 333,325 | -1.12(-2.54%) |
Mar 10, 2023 | 45.73 | 45.73 | 43.87 | 44.24 | 270,599 | -1.78(-3.86%) |
Mar 09, 2023 | 46.64 | 46.96 | 45.80 | 46.01 | 243,282 | -0.40(-0.86%) |
Mar 08, 2023 | 46.79 | 46.97 | 46.01 | 46.41 | 174,420 | -0.26(-0.56%) |
Mar 07, 2023 | 46.67 | 47.18 | 46.31 | 46.68 | 243,408 | +0.14(+0.29%) |
Mar 06, 2023 | 48.38 | 48.40 | 46.18 | 46.54 | 352,989 | -1.90(-3.93%) |
Mar 03, 2023 | 48.45 | 48.85 | 48.00 | 48.44 | 435,101 | +0.11(+0.22%) |
Mar 02, 2023 | 46.40 | 48.34 | 46.07 | 48.34 | 392,762 | +1.58(+3.38%) |
Mar 01, 2023 | 45.90 | 46.76 | 45.81 | 46.76 | 327,259 | +0.77(+1.68%) |
Feb 28, 2023 | 45.62 | 46.18 | 45.48 | 45.99 | 562,844 | +0.32(+0.70%) |
Feb 27, 2023 | 45.92 | 46.40 | 45.30 | 45.66 | 308,691 | +0.24(+0.54%) |
Feb 24, 2023 | 44.96 | 45.42 | 44.46 | 45.42 | 246,347 | -0.09(-0.19%) |
Feb 23, 2023 | 45.02 | 45.51 | 44.54 | 45.51 | 235,774 | +0.78(+1.74%) |
Feb 22, 2023 | 44.40 | 44.99 | 44.32 | 44.73 | 401,696 | +0.29(+0.66%) |
Feb 21, 2023 | 45.82 | 45.82 | 44.25 | 44.43 | 393,886 | -2.00(-4.31%) |
Feb 17, 2023 | 45.83 | 46.45 | 45.41 | 46.43 | 309,495 | +0.84(+1.84%) |
Feb 16, 2023 | 44.69 | 45.79 | 44.66 | 45.60 | 289,079 | -0.04(-0.09%) |
Feb 15, 2023 | 45.34 | 45.77 | 45.01 | 45.63 | 328,685 | -0.02(-0.04%) |
Feb 14, 2023 | 44.70 | 45.70 | 43.70 | 45.65 | 466,308 | +0.65(+1.45%) |
Feb 13, 2023 | 44.34 | 45.44 | 43.83 | 45.00 | 491,363 | +0.70(+1.59%) |
Feb 10, 2023 | 44.02 | 44.84 | 40.94 | 44.30 | 1,008,199 | -0.96(-2.11%) |
Feb 09, 2023 | 43.61 | 45.27 | 40.62 | 45.25 | 1,312,431 | -1.67(-3.56%) |
Feb 08, 2023 | 47.57 | 47.84 | 46.70 | 46.92 | 266,634 | -1.25(-2.59%) |
Feb 07, 2023 | 47.30 | 48.33 | 47.09 | 48.17 | 335,792 | +0.43(+0.90%) |
Feb 06, 2023 | 47.66 | 48.00 | 46.95 | 47.74 | 233,193 | -0.37(-0.77%) |
Feb 03, 2023 | 47.52 | 48.46 | 47.36 | 48.11 | 349,478 | +0.18(+0.37%) |
Feb 02, 2023 | 46.22 | 47.99 | 46.07 | 47.94 | 367,912 | +2.28(+5.00%) |