Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.73 | 45.03 | 43.62 | 43.73 | 559,584 | -1.47(-3.25%) |
Jan 30, 2024 | 45.19 | 45.52 | 44.74 | 45.20 | 720,230 | +0.02(+0.04%) |
Jan 29, 2024 | 44.84 | 45.18 | 44.44 | 45.18 | 569,133 | +0.18(+0.40%) |
Jan 26, 2024 | 44.84 | 45.24 | 44.54 | 45.00 | 362,375 | +0.21(+0.47%) |
Jan 25, 2024 | 45.03 | 45.13 | 44.47 | 44.79 | 406,086 | +0.22(+0.49%) |
Jan 24, 2024 | 45.28 | 45.45 | 44.54 | 44.57 | 452,675 | -0.26(-0.58%) |
Jan 23, 2024 | 45.01 | 45.41 | 44.38 | 44.83 | 557,076 | +0.31(+0.70%) |
Jan 22, 2024 | 44.48 | 44.85 | 43.98 | 44.52 | 601,200 | +0.52(+1.18%) |
Jan 19, 2024 | 44.32 | 44.43 | 43.55 | 44.00 | 426,555 | -0.06(-0.14%) |
Jan 18, 2024 | 44.18 | 44.21 | 43.64 | 44.06 | 374,460 | +0.32(+0.73%) |
Jan 17, 2024 | 43.43 | 43.78 | 43.14 | 43.74 | 425,285 | -0.15(-0.34%) |
Jan 16, 2024 | 43.40 | 44.05 | 43.32 | 43.89 | 608,225 | +0.18(+0.41%) |
Jan 12, 2024 | 44.12 | 44.12 | 43.54 | 43.71 | 619,666 | -0.07(-0.16%) |
Jan 11, 2024 | 44.43 | 44.43 | 43.04 | 43.78 | 1,029,930 | -0.60(-1.35%) |
Jan 10, 2024 | 45.00 | 45.05 | 44.01 | 44.38 | 900,185 | -0.55(-1.22%) |
Jan 09, 2024 | 45.30 | 45.34 | 44.61 | 44.93 | 705,142 | -0.76(-1.66%) |
Jan 08, 2024 | 45.41 | 46.07 | 44.96 | 45.69 | 665,404 | +0.72(+1.60%) |
Jan 05, 2024 | 45.91 | 46.42 | 44.95 | 44.97 | 631,153 | -1.17(-2.54%) |
Jan 04, 2024 | 46.00 | 46.77 | 45.87 | 46.14 | 518,592 | +0.13(+0.28%) |
Jan 03, 2024 | 45.83 | 46.43 | 45.71 | 46.01 | 678,628 | -0.36(-0.78%) |
Jan 02, 2024 | 46.83 | 46.98 | 45.75 | 46.37 | 612,006 | -0.97(-2.05%) |
Dec 29, 2023 | 47.29 | 47.57 | 46.94 | 47.34 | 511,658 | +0.08(+0.17%) |
Dec 28, 2023 | 47.49 | 47.57 | 47.04 | 47.26 | 400,362 | -0.37(-0.78%) |
Dec 27, 2023 | 48.16 | 48.30 | 47.39 | 47.63 | 389,881 | -0.56(-1.16%) |
Dec 26, 2023 | 48.50 | 48.62 | 48.00 | 48.19 | 339,194 | -0.24(-0.50%) |
Dec 22, 2023 | 48.50 | 48.99 | 48.16 | 48.43 | 520,353 | +0.19(+0.39%) |
Dec 21, 2023 | 48.00 | 48.28 | 47.62 | 48.24 | 922,562 | +0.64(+1.34%) |
Dec 20, 2023 | 46.90 | 48.22 | 46.90 | 47.60 | 1,269,782 | +0.78(+1.67%) |
Dec 19, 2023 | 46.62 | 48.15 | 46.62 | 46.82 | 822,396 | +0.36(+0.77%) |
Dec 18, 2023 | 44.85 | 46.62 | 44.61 | 46.46 | 1,116,651 | +1.67(+3.73%) |
Dec 15, 2023 | 45.33 | 45.45 | 44.07 | 44.79 | 2,050,358 | -0.57(-1.26%) |
Dec 14, 2023 | 44.79 | 45.53 | 44.62 | 45.36 | 803,249 | +0.87(+1.96%) |
Dec 13, 2023 | 44.45 | 44.99 | 43.95 | 44.49 | 732,139 | +0.01(+0.02%) |
Dec 12, 2023 | 44.05 | 44.72 | 43.82 | 44.48 | 468,591 | +0.38(+0.86%) |
Dec 11, 2023 | 43.91 | 44.48 | 43.64 | 44.10 | 572,370 | +0.27(+0.62%) |
Dec 08, 2023 | 43.87 | 44.03 | 42.57 | 43.83 | 756,058 | -0.46(-1.04%) |
Dec 07, 2023 | 44.14 | 44.54 | 43.89 | 44.29 | 492,372 | +0.45(+1.03%) |
Dec 06, 2023 | 44.32 | 44.85 | 43.74 | 43.84 | 685,282 | -0.29(-0.66%) |
Dec 05, 2023 | 44.04 | 44.58 | 43.73 | 44.13 | 608,641 | -0.28(-0.63%) |
Dec 04, 2023 | 43.96 | 44.68 | 43.54 | 44.41 | 738,827 | +0.10(+0.23%) |
Dec 01, 2023 | 43.35 | 44.37 | 43.10 | 44.31 | 677,950 | +0.60(+1.37%) |
Nov 30, 2023 | 43.82 | 44.12 | 43.30 | 43.71 | 651,217 | +0.25(+0.58%) |
Nov 29, 2023 | 45.00 | 45.18 | 43.08 | 43.46 | 970,546 | -1.16(-2.60%) |
Nov 28, 2023 | 45.09 | 45.20 | 44.31 | 44.62 | 527,251 | -0.47(-1.04%) |
Nov 27, 2023 | 45.00 | 45.66 | 44.89 | 45.09 | 535,913 | -0.22(-0.49%) |
Nov 24, 2023 | 45.41 | 45.74 | 45.17 | 45.31 | 229,360 | -0.43(-0.94%) |
Nov 22, 2023 | 46.14 | 47.00 | 44.55 | 45.74 | 856,668 | -0.17(-0.37%) |
Nov 21, 2023 | 46.13 | 46.27 | 45.31 | 45.91 | 1,144,018 | -0.43(-0.93%) |
Nov 20, 2023 | 45.47 | 46.35 | 45.47 | 46.34 | 866,093 | +1.08(+2.39%) |
Nov 17, 2023 | 44.51 | 45.34 | 44.35 | 45.26 | 584,589 | +0.61(+1.37%) |
Nov 16, 2023 | 44.42 | 45.13 | 44.25 | 44.65 | 510,363 | -0.40(-0.89%) |
Nov 15, 2023 | 45.21 | 46.15 | 45.03 | 45.05 | 785,261 | -0.14(-0.31%) |
Nov 14, 2023 | 44.50 | 45.45 | 44.50 | 45.19 | 712,136 | +1.60(+3.67%) |
Nov 13, 2023 | 43.68 | 43.99 | 43.48 | 43.59 | 498,580 | -0.40(-0.91%) |
Nov 10, 2023 | 43.59 | 44.38 | 43.40 | 43.99 | 401,460 | +0.45(+1.03%) |
Nov 09, 2023 | 44.26 | 44.45 | 42.81 | 43.54 | 625,363 | -0.83(-1.87%) |
Nov 08, 2023 | 44.27 | 44.72 | 44.15 | 44.37 | 385,006 | +0.06(+0.14%) |
Nov 07, 2023 | 45.12 | 45.59 | 44.30 | 44.31 | 716,789 | -0.78(-1.73%) |
Nov 06, 2023 | 44.71 | 45.22 | 43.86 | 45.09 | 674,764 | +0.36(+0.80%) |
Nov 03, 2023 | 45.10 | 46.77 | 44.05 | 44.73 | 1,130,446 | +1.94(+4.53%) |
Nov 02, 2023 | 42.21 | 42.90 | 41.98 | 42.79 | 940,880 | +1.01(+2.42%) |
Nov 01, 2023 | 42.07 | 42.36 | 41.26 | 41.78 | 703,346 | -0.41(-0.97%) |
Oct 31, 2023 | 41.55 | 42.31 | 41.43 | 42.19 | 575,218 | +0.66(+1.59%) |
Oct 30, 2023 | 41.49 | 42.12 | 41.20 | 41.53 | 609,021 | +0.48(+1.17%) |
Oct 27, 2023 | 40.49 | 41.52 | 40.49 | 41.05 | 1,226,709 | +1.18(+2.96%) |
Oct 26, 2023 | 41.62 | 41.84 | 39.71 | 39.87 | 775,689 | -1.94(-4.64%) |
Oct 25, 2023 | 42.27 | 42.60 | 41.80 | 41.81 | 398,243 | -1.10(-2.56%) |
Oct 24, 2023 | 42.43 | 43.20 | 42.25 | 42.91 | 374,761 | +0.93(+2.22%) |
Oct 23, 2023 | 41.98 | 42.88 | 41.61 | 41.98 | 533,814 | -0.21(-0.50%) |
Oct 20, 2023 | 43.07 | 43.08 | 42.18 | 42.19 | 546,952 | -0.86(-2.00%) |
Oct 19, 2023 | 43.00 | 43.63 | 42.71 | 43.05 | 493,799 | +0.08(+0.19%) |
Oct 18, 2023 | 43.75 | 43.75 | 42.94 | 42.97 | 518,423 | -1.06(-2.41%) |
Oct 17, 2023 | 43.08 | 44.42 | 42.90 | 44.03 | 590,506 | +0.64(+1.47%) |
Oct 16, 2023 | 42.37 | 43.50 | 42.37 | 43.39 | 540,117 | +1.40(+3.33%) |
Oct 13, 2023 | 42.90 | 42.94 | 41.83 | 41.99 | 362,762 | -0.76(-1.78%) |
Oct 12, 2023 | 43.13 | 43.13 | 42.29 | 42.75 | 271,012 | -0.38(-0.88%) |
Oct 11, 2023 | 43.06 | 43.45 | 42.67 | 43.13 | 379,223 | +0.30(+0.70%) |
Oct 10, 2023 | 42.70 | 43.08 | 42.70 | 42.83 | 371,289 | +0.18(+0.42%) |
Oct 09, 2023 | 42.29 | 42.93 | 42.21 | 42.65 | 409,681 | +0.35(+0.83%) |
Oct 06, 2023 | 41.41 | 42.58 | 41.32 | 42.30 | 496,146 | +0.66(+1.59%) |
Oct 05, 2023 | 41.95 | 42.10 | 41.59 | 41.64 | 432,159 | -0.35(-0.83%) |
Oct 04, 2023 | 41.75 | 42.26 | 41.60 | 41.99 | 447,850 | +0.29(+0.70%) |
Oct 03, 2023 | 41.92 | 42.26 | 41.42 | 41.70 | 435,260 | -0.34(-0.81%) |
Oct 02, 2023 | 41.63 | 42.13 | 41.51 | 42.04 | 528,078 | +0.45(+1.08%) |
Sep 29, 2023 | 41.85 | 42.22 | 41.44 | 41.59 | 474,645 | +0.07(+0.17%) |
Sep 28, 2023 | 41.66 | 42.60 | 40.98 | 41.52 | 1,144,498 | -0.43(-1.03%) |
Sep 27, 2023 | 41.97 | 42.58 | 41.77 | 41.95 | 363,018 | +0.32(+0.77%) |
Sep 26, 2023 | 41.80 | 42.19 | 41.51 | 41.63 | 333,447 | -0.48(-1.14%) |
Sep 25, 2023 | 41.39 | 42.28 | 41.90 | 42.11 | 402,492 | +0.62(+1.49%) |
Sep 22, 2023 | 42.05 | 42.29 | 41.47 | 41.49 | 499,212 | -0.31(-0.74%) |
Sep 21, 2023 | 42.00 | 42.47 | 41.71 | 41.80 | 356,587 | -0.49(-1.16%) |
Sep 20, 2023 | 43.23 | 43.48 | 42.29 | 42.29 | 255,618 | -0.69(-1.61%) |
Sep 19, 2023 | 42.35 | 43.17 | 42.26 | 42.98 | 358,957 | +0.48(+1.13%) |
Sep 18, 2023 | 42.83 | 43.05 | 42.47 | 42.50 | 427,103 | -0.28(-0.65%) |
Sep 15, 2023 | 43.39 | 43.39 | 42.18 | 42.78 | 1,563,468 | -0.79(-1.81%) |
Sep 14, 2023 | 44.29 | 44.48 | 43.42 | 43.57 | 470,876 | -0.50(-1.13%) |
Sep 13, 2023 | 43.93 | 44.19 | 43.69 | 44.07 | 476,757 | -0.01(-0.02%) |
Sep 12, 2023 | 43.66 | 44.50 | 43.53 | 44.08 | 406,971 | +0.10(+0.23%) |
Sep 11, 2023 | 43.85 | 44.37 | 43.72 | 43.98 | 553,895 | +0.31(+0.71%) |
Sep 08, 2023 | 44.28 | 45.96 | 43.37 | 43.67 | 924,378 | -0.35(-0.80%) |
Sep 07, 2023 | 43.91 | 44.25 | 43.43 | 44.02 | 361,916 | +0.03(+0.07%) |
Sep 06, 2023 | 44.46 | 44.49 | 43.59 | 43.99 | 602,550 | -0.66(-1.48%) |
Sep 05, 2023 | 43.46 | 45.28 | 43.30 | 44.65 | 870,268 | +0.76(+1.73%) |
Sep 01, 2023 | 43.22 | 43.98 | 43.11 | 43.89 | 587,166 | +1.04(+2.43%) |
Aug 31, 2023 | 42.86 | 43.26 | 42.70 | 42.85 | 404,333 | -0.02(-0.05%) |
Aug 30, 2023 | 42.33 | 43.14 | 42.27 | 42.87 | 440,234 | +0.50(+1.18%) |
Aug 29, 2023 | 42.49 | 42.79 | 42.13 | 42.37 | 477,137 | -0.10(-0.24%) |
Aug 28, 2023 | 42.32 | 42.69 | 42.19 | 42.47 | 434,122 | +0.14(+0.33%) |
Aug 25, 2023 | 42.17 | 42.55 | 41.74 | 42.33 | 513,218 | +0.03(+0.07%) |
Aug 24, 2023 | 42.88 | 42.96 | 41.97 | 42.30 | 615,144 | -0.32(-0.75%) |
Aug 23, 2023 | 41.90 | 43.47 | 41.84 | 42.62 | 1,442,820 | +0.68(+1.62%) |
Aug 22, 2023 | 41.00 | 42.17 | 40.76 | 41.94 | 848,475 | +1.23(+3.02%) |
Aug 21, 2023 | 40.61 | 40.88 | 40.16 | 40.71 | 1,149,859 | -0.34(-0.83%) |
Aug 18, 2023 | 40.51 | 41.10 | 40.38 | 41.05 | 703,461 | -0.22(-0.53%) |
Aug 17, 2023 | 41.95 | 42.06 | 41.22 | 41.27 | 658,313 | -0.78(-1.85%) |
Aug 16, 2023 | 42.42 | 42.71 | 42.00 | 42.05 | 467,676 | -0.36(-0.85%) |
Aug 15, 2023 | 43.28 | 43.68 | 41.96 | 42.41 | 823,987 | -1.03(-2.37%) |
Aug 14, 2023 | 43.14 | 43.50 | 42.91 | 43.44 | 529,540 | -0.03(-0.07%) |
Aug 11, 2023 | 42.56 | 43.57 | 42.19 | 43.47 | 483,040 | +0.67(+1.57%) |
Aug 10, 2023 | 43.04 | 43.24 | 42.51 | 42.80 | 578,995 | +0.01(+0.02%) |
Aug 09, 2023 | 43.84 | 43.85 | 42.44 | 42.79 | 745,674 | -1.24(-2.82%) |
Aug 08, 2023 | 45.18 | 45.18 | 43.44 | 44.03 | 1,010,274 | -1.58(-3.46%) |
Aug 07, 2023 | 45.32 | 45.87 | 44.72 | 45.61 | 804,740 | +0.33(+0.73%) |
Aug 04, 2023 | 46.55 | 47.59 | 45.08 | 45.28 | 2,071,947 | +2.15(+4.98%) |
Aug 03, 2023 | 43.49 | 43.86 | 43.02 | 43.13 | 1,077,649 | -0.73(-1.66%) |
Aug 02, 2023 | 44.57 | 44.57 | 43.50 | 43.86 | 554,816 | -1.12(-2.49%) |
Aug 01, 2023 | 44.70 | 45.42 | 44.59 | 44.98 | 532,011 | -0.07(-0.16%) |
Jul 31, 2023 | 44.95 | 45.52 | 44.57 | 45.05 | 1,095,885 | +0.17(+0.38%) |
Jul 28, 2023 | 43.66 | 45.30 | 43.51 | 44.88 | 1,116,490 | +2.03(+4.74%) |
Jul 27, 2023 | 43.00 | 43.40 | 42.58 | 42.85 | 437,313 | +0.18(+0.42%) |
Jul 26, 2023 | 42.00 | 42.98 | 41.93 | 42.67 | 563,139 | +0.73(+1.74%) |
Jul 25, 2023 | 41.44 | 42.13 | 41.39 | 41.94 | 479,029 | +0.62(+1.50%) |
Jul 24, 2023 | 41.54 | 41.72 | 41.24 | 41.32 | 358,356 | +0.16(+0.39%) |
Jul 21, 2023 | 42.60 | 42.93 | 41.16 | 41.16 | 643,383 | -0.98(-2.33%) |
Jul 20, 2023 | 43.23 | 43.33 | 41.84 | 42.14 | 671,097 | -1.23(-2.84%) |
Jul 19, 2023 | 43.91 | 43.99 | 42.77 | 43.37 | 932,375 | +0.10(+0.23%) |
Jul 18, 2023 | 41.97 | 43.29 | 41.54 | 43.27 | 1,475,910 | +1.25(+2.97%) |
Jul 17, 2023 | 40.00 | 42.53 | 39.61 | 42.02 | 2,406,388 | +3.89(+10.20%) |
Jul 14, 2023 | 38.13 | 38.45 | 37.82 | 38.13 | 290,493 | -0.12(-0.31%) |
Jul 13, 2023 | 38.02 | 38.46 | 37.96 | 38.25 | 445,716 | +0.43(+1.14%) |
Jul 12, 2023 | 37.99 | 38.43 | 37.53 | 37.82 | 650,560 | +0.00(+0.00%) |
Jul 11, 2023 | 37.32 | 37.95 | 37.32 | 37.82 | 487,937 | +0.67(+1.80%) |
Jul 10, 2023 | 36.39 | 37.27 | 36.39 | 37.15 | 527,954 | +0.68(+1.86%) |
Jul 07, 2023 | 36.34 | 36.87 | 36.34 | 36.47 | 744,397 | +0.44(+1.22%) |
Jul 06, 2023 | 36.26 | 36.30 | 35.61 | 36.03 | 495,464 | -0.44(-1.21%) |
Jul 05, 2023 | 36.17 | 36.74 | 35.81 | 36.47 | 495,009 | -0.06(-0.16%) |
Jul 03, 2023 | 36.11 | 36.73 | 36.02 | 36.53 | 224,871 | +0.12(+0.33%) |
Jun 30, 2023 | 36.42 | 36.77 | 36.39 | 36.41 | 397,477 | -0.06(-0.16%) |
Jun 29, 2023 | 35.87 | 36.64 | 35.83 | 36.47 | 451,786 | +0.62(+1.73%) |
Jun 28, 2023 | 35.47 | 35.94 | 35.45 | 35.85 | 342,209 | +0.42(+1.19%) |
Jun 27, 2023 | 35.25 | 35.75 | 34.92 | 35.43 | 349,410 | +0.34(+0.97%) |
Jun 26, 2023 | 35.68 | 36.18 | 35.08 | 35.09 | 449,535 | -0.82(-2.28%) |
Jun 23, 2023 | 35.34 | 35.93 | 35.08 | 35.91 | 821,933 | -0.01(-0.03%) |
Jun 22, 2023 | 35.37 | 35.94 | 35.16 | 35.92 | 533,174 | +0.37(+1.04%) |
Jun 21, 2023 | 36.19 | 36.20 | 35.39 | 35.55 | 544,892 | -0.91(-2.50%) |
Jun 20, 2023 | 36.29 | 36.68 | 36.07 | 36.46 | 623,250 | +0.05(+0.14%) |
Jun 16, 2023 | 36.85 | 36.95 | 36.01 | 36.41 | 1,582,330 | -0.15(-0.41%) |
Jun 15, 2023 | 35.56 | 36.60 | 35.28 | 36.56 | 617,152 | +8.53(+30.43%) |
May 08, 2023 | 28.07 | 28.89 | 27.57 | 28.03 | 691,495 | +0.15(+0.54%) |
May 05, 2023 | 27.63 | 28.27 | 27.32 | 27.88 | 1,259,085 | +0.59(+2.16%) |
May 04, 2023 | 27.21 | 27.48 | 26.53 | 27.29 | 826,072 | -0.32(-1.16%) |
May 03, 2023 | 28.69 | 28.82 | 27.54 | 27.61 | 802,243 | -1.07(-3.73%) |
May 02, 2023 | 29.69 | 29.87 | 28.56 | 28.68 | 531,955 | -1.25(-4.18%) |
May 01, 2023 | 29.77 | 30.31 | 29.69 | 29.93 | 385,237 | +0.01(+0.03%) |
Apr 28, 2023 | 29.39 | 29.93 | 29.34 | 29.92 | 657,444 | +0.37(+1.25%) |
Apr 27, 2023 | 28.84 | 29.59 | 28.78 | 29.55 | 514,502 | +1.00(+3.50%) |
Apr 26, 2023 | 28.46 | 28.91 | 28.45 | 28.55 | 538,292 | +0.01(+0.04%) |
Apr 25, 2023 | 29.00 | 29.05 | 28.52 | 28.54 | 643,554 | -0.67(-2.29%) |
Apr 24, 2023 | 29.28 | 29.54 | 29.04 | 29.21 | 515,380 | -0.20(-0.68%) |
Apr 21, 2023 | 29.21 | 29.43 | 28.97 | 29.41 | 512,243 | +0.20(+0.68%) |
Apr 20, 2023 | 29.46 | 29.55 | 29.10 | 29.21 | 539,357 | -0.38(-1.28%) |
Apr 19, 2023 | 29.67 | 29.67 | 29.41 | 29.59 | 684,136 | -0.29(-0.97%) |
Apr 18, 2023 | 30.46 | 30.46 | 29.76 | 29.88 | 519,981 | -0.49(-1.61%) |
Apr 17, 2023 | 30.58 | 30.64 | 30.32 | 30.37 | 388,058 | -0.32(-1.04%) |
Apr 14, 2023 | 30.60 | 30.88 | 30.42 | 30.69 | 400,073 | -0.05(-0.16%) |
Apr 13, 2023 | 30.29 | 31.04 | 30.24 | 30.74 | 479,925 | +0.40(+1.32%) |
Apr 12, 2023 | 31.02 | 31.23 | 30.32 | 30.34 | 450,309 | -0.42(-1.37%) |
Apr 11, 2023 | 30.74 | 30.99 | 30.51 | 30.76 | 547,712 | -0.02(-0.06%) |
Apr 10, 2023 | 30.72 | 30.92 | 30.63 | 30.78 | 569,588 | -0.21(-0.68%) |
Apr 06, 2023 | 30.60 | 31.14 | 30.27 | 30.99 | 396,954 | +0.38(+1.24%) |
Apr 05, 2023 | 30.65 | 30.73 | 30.17 | 30.61 | 544,412 | -0.13(-0.42%) |
Apr 04, 2023 | 30.92 | 31.08 | 30.44 | 30.74 | 463,605 | -0.02(-0.07%) |
Apr 03, 2023 | 30.39 | 30.76 | 30.23 | 30.76 | 548,025 | +0.06(+0.20%) |
Mar 31, 2023 | 30.03 | 30.80 | 30.00 | 30.70 | 563,960 | +0.72(+2.40%) |
Mar 30, 2023 | 30.01 | 30.31 | 29.86 | 29.98 | 318,917 | +0.09(+0.30%) |
Mar 29, 2023 | 29.96 | 29.99 | 29.80 | 29.89 | 366,159 | +0.16(+0.54%) |
Mar 28, 2023 | 30.04 | 30.16 | 29.52 | 29.73 | 575,467 | -0.51(-1.69%) |
Mar 27, 2023 | 30.31 | 30.43 | 29.94 | 30.24 | 408,854 | +0.20(+0.67%) |
Mar 24, 2023 | 29.81 | 30.28 | 29.77 | 30.04 | 557,642 | +0.10(+0.33%) |
Mar 23, 2023 | 30.11 | 30.48 | 29.71 | 29.94 | 385,816 | +0.08(+0.27%) |
Mar 22, 2023 | 30.13 | 30.62 | 29.85 | 29.86 | 392,648 | -0.20(-0.67%) |
Mar 21, 2023 | 29.99 | 30.55 | 29.99 | 30.06 | 766,386 | +0.37(+1.25%) |
Mar 20, 2023 | 29.33 | 29.85 | 29.24 | 29.69 | 388,278 | +0.36(+1.23%) |
Mar 17, 2023 | 29.77 | 29.77 | 29.18 | 29.33 | 1,246,556 | -0.45(-1.51%) |
Mar 16, 2023 | 29.02 | 29.91 | 28.92 | 29.78 | 389,995 | +0.61(+2.09%) |
Mar 15, 2023 | 28.73 | 29.34 | 28.56 | 29.17 | 518,386 | -0.09(-0.31%) |
Mar 14, 2023 | 29.12 | 29.47 | 28.93 | 29.26 | 493,311 | +0.90(+3.17%) |
Mar 13, 2023 | 28.13 | 28.77 | 27.75 | 28.36 | 514,461 | -0.21(-0.74%) |
Mar 10, 2023 | 29.20 | 29.34 | 28.32 | 28.57 | 489,211 | -0.88(-2.99%) |
Mar 09, 2023 | 29.82 | 30.00 | 29.36 | 29.45 | 420,421 | -0.36(-1.21%) |
Mar 08, 2023 | 29.81 | 29.87 | 29.56 | 29.81 | 333,077 | +0.01(+0.03%) |
Mar 07, 2023 | 29.81 | 30.06 | 29.56 | 29.80 | 458,372 | +0.10(+0.34%) |
Mar 06, 2023 | 30.29 | 30.36 | 29.52 | 29.70 | 543,251 | -0.51(-1.69%) |
Mar 03, 2023 | 30.40 | 30.49 | 30.20 | 30.21 | 472,932 | -0.05(-0.17%) |
Mar 02, 2023 | 29.58 | 30.29 | 29.58 | 30.26 | 408,885 | +0.42(+1.41%) |
Mar 01, 2023 | 30.02 | 30.23 | 29.81 | 29.84 | 378,188 | -0.18(-0.60%) |
Feb 28, 2023 | 29.98 | 30.46 | 29.98 | 30.02 | 922,843 | +0.01(+0.03%) |
Feb 27, 2023 | 30.30 | 30.40 | 29.94 | 30.01 | 393,777 | -0.13(-0.43%) |
Feb 24, 2023 | 29.99 | 30.21 | 29.90 | 30.14 | 372,710 | -0.28(-0.92%) |
Feb 23, 2023 | 30.68 | 30.68 | 30.20 | 30.42 | 398,229 | -0.07(-0.23%) |
Feb 22, 2023 | 30.30 | 30.75 | 30.16 | 30.49 | 652,913 | +0.26(+0.86%) |
Feb 21, 2023 | 30.29 | 30.48 | 30.01 | 30.23 | 801,206 | -0.56(-1.82%) |
Feb 17, 2023 | 30.96 | 30.96 | 30.31 | 30.79 | 401,328 | -0.19(-0.61%) |
Feb 16, 2023 | 31.33 | 31.48 | 30.92 | 30.98 | 394,784 | -0.88(-2.76%) |
Feb 15, 2023 | 31.43 | 31.98 | 31.39 | 31.86 | 492,100 | +0.42(+1.34%) |
Feb 14, 2023 | 31.40 | 31.85 | 31.18 | 31.44 | 710,736 | -0.33(-1.04%) |
Feb 13, 2023 | 31.75 | 32.34 | 31.48 | 31.77 | 905,623 | -0.07(-0.22%) |
Feb 10, 2023 | 33.84 | 34.10 | 31.84 | 31.84 | 1,611,812 | +0.99(+3.21%) |
Feb 09, 2023 | 32.00 | 32.22 | 30.84 | 30.85 | 871,942 | -0.96(-3.02%) |
Feb 08, 2023 | 32.53 | 32.73 | 31.44 | 31.81 | 585,490 | -0.95(-2.90%) |
Feb 07, 2023 | 32.02 | 32.83 | 31.82 | 32.76 | 631,222 | +0.61(+1.90%) |
Feb 06, 2023 | 32.36 | 32.65 | 31.98 | 32.15 | 553,019 | -0.29(-0.89%) |
Feb 03, 2023 | 32.52 | 32.98 | 32.23 | 32.44 | 553,768 | -0.67(-2.02%) |
Feb 02, 2023 | 32.50 | 33.19 | 32.50 | 33.11 | 644,445 | +1.22(+3.83%) |