Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.40 | 15.20 | 14.33 | 15.08 | 8,136,918 | +0.74(+5.16%) |
Jan 30, 2024 | 14.49 | 14.51 | 14.30 | 14.34 | 2,259,101 | -0.27(-1.85%) |
Jan 29, 2024 | 14.49 | 14.73 | 14.43 | 14.61 | 2,442,342 | +0.18(+1.25%) |
Jan 26, 2024 | 14.52 | 14.64 | 14.28 | 14.43 | 2,261,342 | -0.16(-1.10%) |
Jan 25, 2024 | 14.34 | 14.61 | 14.28 | 14.59 | 2,573,350 | +0.17(+1.18%) |
Jan 24, 2024 | 13.90 | 14.42 | 13.88 | 14.42 | 3,977,127 | +0.37(+2.63%) |
Jan 23, 2024 | 14.28 | 14.29 | 14.02 | 14.05 | 2,095,257 | -0.37(-2.57%) |
Jan 22, 2024 | 14.75 | 14.86 | 14.39 | 14.42 | 2,551,912 | -0.52(-3.48%) |
Jan 19, 2024 | 15.03 | 15.12 | 14.82 | 14.94 | 3,370,363 | -0.36(-2.35%) |
Jan 18, 2024 | 15.48 | 15.84 | 15.26 | 15.30 | 2,826,773 | -0.58(-3.65%) |
Jan 17, 2024 | 15.80 | 16.24 | 15.50 | 15.88 | 5,581,012 | +0.58(+3.79%) |
Jan 16, 2024 | 15.18 | 15.63 | 14.97 | 15.30 | 5,114,618 | +0.49(+3.31%) |
Jan 12, 2024 | 14.50 | 14.85 | 14.48 | 14.81 | 4,017,386 | +0.23(+1.58%) |
Jan 11, 2024 | 14.41 | 15.08 | 14.39 | 14.58 | 4,603,300 | -0.06(-0.41%) |
Jan 10, 2024 | 14.69 | 14.75 | 14.56 | 14.64 | 2,194,454 | -0.15(-1.01%) |
Jan 09, 2024 | 15.31 | 15.31 | 14.75 | 14.79 | 2,720,644 | -0.33(-2.18%) |
Jan 08, 2024 | 15.50 | 15.56 | 14.95 | 15.12 | 2,577,706 | -0.38(-2.45%) |
Jan 05, 2024 | 15.88 | 15.90 | 15.36 | 15.50 | 4,131,111 | -0.53(-3.31%) |
Jan 04, 2024 | 16.07 | 16.10 | 15.71 | 16.03 | 3,115,875 | -0.02(-0.12%) |
Jan 03, 2024 | 15.77 | 16.29 | 15.53 | 16.05 | 5,886,296 | +0.54(+3.48%) |
Jan 02, 2024 | 15.90 | 16.16 | 15.38 | 15.51 | 5,712,746 | +0.00(+0.00%) |
Dec 29, 2023 | 15.41 | 15.86 | 15.35 | 15.51 | 3,763,928 | +0.06(+0.39%) |
Dec 28, 2023 | 15.42 | 15.65 | 15.37 | 15.45 | 2,550,158 | -0.03(-0.16%) |
Dec 27, 2023 | 16.01 | 16.02 | 15.46 | 15.47 | 2,921,779 | -0.65(-4.03%) |
Dec 26, 2023 | 16.54 | 16.62 | 16.11 | 16.12 | 1,533,483 | -0.45(-2.74%) |
Dec 22, 2023 | 16.90 | 17.28 | 16.56 | 16.58 | 3,277,761 | -0.39(-2.30%) |
Dec 21, 2023 | 17.12 | 17.53 | 16.84 | 16.97 | 5,299,975 | -0.43(-2.47%) |
Dec 20, 2023 | 16.34 | 17.59 | 16.21 | 17.40 | 5,896,474 | +1.01(+6.16%) |
Dec 19, 2023 | 16.25 | 16.42 | 16.16 | 16.39 | 1,930,160 | +0.25(+1.55%) |
Dec 18, 2023 | 16.09 | 16.20 | 16.04 | 16.14 | 2,057,599 | +0.04(+0.25%) |
Dec 15, 2023 | 15.66 | 16.17 | 15.59 | 16.10 | 3,507,386 | +0.49(+3.14%) |
Dec 14, 2023 | 15.51 | 16.07 | 15.49 | 15.61 | 3,553,587 | -0.06(-0.38%) |
Dec 13, 2023 | 15.80 | 16.02 | 15.59 | 15.67 | 3,359,968 | -0.21(-1.32%) |
Dec 12, 2023 | 16.13 | 16.20 | 15.76 | 15.88 | 2,820,357 | -0.46(-2.82%) |
Dec 11, 2023 | 16.67 | 16.70 | 16.31 | 16.34 | 1,490,404 | -0.36(-2.16%) |
Dec 08, 2023 | 17.09 | 17.09 | 16.68 | 16.70 | 2,257,535 | -0.50(-2.91%) |
Dec 07, 2023 | 17.15 | 17.31 | 17.09 | 17.20 | 1,377,957 | +0.00(+0.00%) |
Dec 06, 2023 | 16.91 | 17.32 | 16.84 | 17.20 | 2,004,865 | +0.11(+0.64%) |
Dec 05, 2023 | 17.32 | 17.34 | 17.09 | 17.09 | 2,106,578 | -0.16(-0.93%) |
Dec 04, 2023 | 17.45 | 17.78 | 17.21 | 17.25 | 3,087,646 | +0.10(+0.58%) |
Dec 01, 2023 | 17.20 | 17.25 | 16.97 | 17.15 | 2,601,187 | -0.11(-0.64%) |
Nov 30, 2023 | 17.42 | 17.64 | 17.21 | 17.26 | 2,641,830 | -0.28(-1.60%) |
Nov 29, 2023 | 17.10 | 17.60 | 17.09 | 17.54 | 2,811,542 | +0.26(+1.50%) |
Nov 28, 2023 | 17.45 | 17.57 | 17.17 | 17.28 | 2,312,757 | -0.21(-1.20%) |
Nov 27, 2023 | 17.53 | 17.55 | 17.39 | 17.49 | 1,909,977 | +0.10(+0.58%) |
Nov 24, 2023 | 18.05 | 18.10 | 17.32 | 17.39 | 1,316,249 | -0.78(-4.29%) |
Nov 22, 2023 | 17.80 | 18.34 | 17.75 | 18.17 | 2,979,846 | +0.17(+0.94%) |
Nov 21, 2023 | 18.47 | 18.47 | 17.95 | 18.00 | 2,633,578 | -0.39(-2.12%) |
Nov 20, 2023 | 18.44 | 18.45 | 18.19 | 18.39 | 2,328,873 | -0.14(-0.76%) |
Nov 17, 2023 | 18.74 | 18.89 | 18.46 | 18.53 | 2,215,108 | -0.28(-1.49%) |
Nov 16, 2023 | 19.11 | 19.20 | 18.79 | 18.81 | 3,205,818 | -0.29(-1.52%) |
Nov 15, 2023 | 19.24 | 19.36 | 19.04 | 19.10 | 2,800,358 | -0.43(-2.20%) |
Nov 14, 2023 | 18.99 | 19.57 | 18.93 | 19.53 | 3,339,813 | -0.20(-1.01%) |
Nov 13, 2023 | 20.02 | 20.14 | 19.49 | 19.73 | 3,429,797 | -0.15(-0.75%) |
Nov 10, 2023 | 20.41 | 20.42 | 19.72 | 19.88 | 4,429,470 | -0.89(-4.29%) |
Nov 09, 2023 | 19.77 | 20.94 | 19.72 | 20.77 | 4,909,367 | +0.79(+3.95%) |
Nov 08, 2023 | 20.10 | 20.59 | 19.89 | 19.98 | 3,022,446 | -0.36(-1.77%) |
Nov 07, 2023 | 20.42 | 20.61 | 20.22 | 20.34 | 2,944,444 | -0.11(-0.54%) |
Nov 06, 2023 | 20.90 | 21.05 | 20.43 | 20.45 | 2,826,921 | -0.70(-3.31%) |
Nov 03, 2023 | 21.31 | 21.42 | 21.00 | 21.15 | 2,042,230 | -0.51(-2.35%) |
Nov 02, 2023 | 21.91 | 22.27 | 21.63 | 21.66 | 2,354,682 | -0.74(-3.30%) |
Nov 01, 2023 | 23.25 | 23.25 | 22.31 | 22.40 | 3,763,820 | -1.02(-4.36%) |
Oct 31, 2023 | 24.87 | 25.14 | 23.39 | 23.42 | 2,746,697 | -1.65(-6.58%) |
Oct 30, 2023 | 26.01 | 26.06 | 24.99 | 25.07 | 3,418,806 | -1.97(-7.29%) |
Oct 27, 2023 | 25.64 | 27.20 | 25.34 | 27.04 | 5,662,019 | +0.85(+3.25%) |
Oct 26, 2023 | 26.00 | 26.95 | 25.55 | 26.19 | 5,356,224 | +0.24(+0.92%) |
Oct 25, 2023 | 24.50 | 26.53 | 24.48 | 25.95 | 4,849,194 | +1.54(+6.31%) |
Oct 24, 2023 | 24.84 | 25.52 | 24.28 | 24.41 | 3,335,231 | -1.10(-4.31%) |
Oct 23, 2023 | 26.92 | 27.33 | 24.67 | 25.51 | 4,977,979 | -0.93(-3.52%) |
Oct 20, 2023 | 26.28 | 26.92 | 25.68 | 26.44 | 5,995,080 | +0.21(+0.80%) |
Oct 19, 2023 | 24.63 | 26.36 | 24.28 | 26.23 | 8,288,908 | +1.25(+5.00%) |
Oct 18, 2023 | 24.04 | 25.32 | 23.89 | 24.98 | 7,576,055 | +1.44(+6.12%) |
Oct 17, 2023 | 23.77 | 24.00 | 22.53 | 23.54 | 3,671,507 | +0.63(+2.75%) |
Oct 16, 2023 | 24.31 | 24.40 | 22.83 | 22.91 | 6,506,653 | -2.46(-9.70%) |
Oct 13, 2023 | 22.50 | 25.88 | 22.38 | 25.37 | 9,132,925 | +2.75(+12.16%) |
Oct 12, 2023 | 21.85 | 23.50 | 21.41 | 22.62 | 6,399,836 | +0.49(+2.21%) |
Oct 11, 2023 | 22.24 | 23.28 | 21.97 | 22.13 | 4,099,814 | -0.40(-1.78%) |
Oct 10, 2023 | 23.01 | 23.07 | 22.22 | 22.53 | 3,836,885 | -0.78(-3.35%) |
Oct 09, 2023 | 24.50 | 24.76 | 23.30 | 23.31 | 3,181,733 | -0.31(-1.31%) |
Oct 06, 2023 | 24.72 | 25.27 | 23.14 | 23.62 | 6,295,882 | -0.35(-1.46%) |
Oct 05, 2023 | 24.29 | 25.37 | 23.94 | 23.97 | 4,835,455 | -0.29(-1.18%) |
Oct 04, 2023 | 25.13 | 25.48 | 24.20 | 24.25 | 5,467,720 | -1.30(-5.11%) |
Oct 03, 2023 | 24.05 | 25.95 | 23.63 | 25.56 | 6,969,476 | +2.18(+9.32%) |
Oct 02, 2023 | 23.38 | 23.88 | 22.74 | 23.38 | 4,787,469 | +0.08(+0.34%) |
Sep 29, 2023 | 21.99 | 23.35 | 21.85 | 23.30 | 4,885,696 | +0.40(+1.75%) |
Sep 28, 2023 | 23.99 | 24.27 | 22.68 | 22.90 | 5,250,650 | -1.06(-4.42%) |
Sep 27, 2023 | 24.31 | 25.43 | 23.95 | 23.96 | 5,773,583 | -1.21(-4.81%) |
Sep 26, 2023 | 23.42 | 25.17 | 23.15 | 25.17 | 5,391,513 | +2.32(+10.15%) |
Sep 25, 2023 | 23.53 | 23.29 | 22.77 | 22.85 | 4,604,588 | -0.05(-0.22%) |
Sep 22, 2023 | 22.73 | 22.98 | 22.06 | 22.90 | 4,138,459 | +0.05(+0.22%) |
Sep 21, 2023 | 22.17 | 22.87 | 21.70 | 22.85 | 6,147,815 | +1.69(+7.99%) |
Sep 20, 2023 | 20.07 | 21.24 | 19.93 | 21.16 | 4,612,339 | +0.76(+3.73%) |
Sep 19, 2023 | 20.54 | 21.02 | 20.28 | 20.40 | 4,123,092 | -0.14(-0.68%) |
Sep 18, 2023 | 20.92 | 21.08 | 20.20 | 20.54 | 3,637,810 | -0.14(-0.68%) |
Sep 15, 2023 | 20.03 | 20.74 | 19.83 | 20.68 | 4,385,473 | +0.76(+3.82%) |
Sep 14, 2023 | 20.22 | 20.30 | 19.87 | 19.92 | 2,543,894 | -0.63(-3.07%) |
Sep 13, 2023 | 20.73 | 20.81 | 20.39 | 20.55 | 2,624,049 | -0.37(-1.77%) |
Sep 12, 2023 | 21.01 | 21.10 | 20.55 | 20.92 | 2,616,157 | +0.16(+0.77%) |
Sep 11, 2023 | 20.90 | 21.21 | 20.68 | 20.76 | 2,656,195 | -0.55(-2.58%) |
Sep 08, 2023 | 21.67 | 21.67 | 20.95 | 21.31 | 3,091,417 | -0.43(-1.98%) |
Sep 07, 2023 | 22.46 | 22.69 | 21.59 | 21.74 | 2,812,532 | -0.04(-0.18%) |
Sep 06, 2023 | 21.45 | 22.23 | 21.36 | 21.78 | 2,994,539 | +0.34(+1.59%) |
Sep 05, 2023 | 21.30 | 21.64 | 21.03 | 21.44 | 2,190,313 | +0.22(+1.04%) |
Sep 01, 2023 | 21.12 | 21.40 | 20.99 | 21.22 | 2,866,324 | -0.30(-1.39%) |
Aug 31, 2023 | 21.95 | 21.96 | 21.39 | 21.52 | 2,317,863 | -0.38(-1.74%) |
Aug 30, 2023 | 22.44 | 22.62 | 21.87 | 21.90 | 2,934,201 | -0.77(-3.40%) |
Aug 29, 2023 | 23.21 | 23.24 | 22.47 | 22.67 | 3,390,808 | -0.61(-2.62%) |
Aug 28, 2023 | 23.75 | 23.85 | 23.23 | 23.28 | 2,865,004 | -0.92(-3.80%) |
Aug 25, 2023 | 25.01 | 25.62 | 24.00 | 24.20 | 5,819,084 | -1.10(-4.35%) |
Aug 24, 2023 | 24.00 | 25.41 | 23.86 | 25.30 | 4,280,664 | +0.93(+3.82%) |
Aug 23, 2023 | 24.90 | 24.94 | 24.27 | 24.37 | 2,707,673 | -0.84(-3.33%) |
Aug 22, 2023 | 24.54 | 25.62 | 24.54 | 25.21 | 3,295,046 | +0.10(+0.40%) |
Aug 21, 2023 | 25.44 | 25.94 | 24.96 | 25.11 | 4,065,967 | -0.67(-2.60%) |
Aug 18, 2023 | 27.25 | 27.36 | 25.53 | 25.78 | 7,386,486 | -0.67(-2.53%) |
Aug 17, 2023 | 24.87 | 26.45 | 24.71 | 26.45 | 6,565,453 | +1.22(+4.84%) |
Aug 16, 2023 | 24.81 | 25.27 | 24.08 | 25.23 | 5,837,846 | +0.40(+1.61%) |
Aug 15, 2023 | 23.86 | 25.04 | 23.82 | 24.83 | 6,471,109 | +1.35(+5.75%) |
Aug 14, 2023 | 24.25 | 24.62 | 23.39 | 23.48 | 4,267,964 | -0.41(-1.72%) |
Aug 11, 2023 | 25.30 | 25.45 | 23.80 | 23.89 | 7,382,289 | -0.98(-3.94%) |
Aug 10, 2023 | 23.92 | 25.58 | 23.39 | 24.87 | 10,840,078 | +0.09(+0.36%) |
Aug 09, 2023 | 24.73 | 25.77 | 24.20 | 24.78 | 8,448,461 | -0.26(-1.04%) |
Aug 08, 2023 | 25.55 | 27.25 | 24.92 | 25.04 | 9,237,907 | +0.54(+2.20%) |
Aug 07, 2023 | 25.27 | 25.52 | 24.47 | 24.50 | 5,739,541 | -1.36(-5.26%) |
Aug 04, 2023 | 24.12 | 26.05 | 23.66 | 25.86 | 6,041,234 | +0.87(+3.48%) |
Aug 03, 2023 | 25.94 | 26.34 | 24.63 | 24.99 | 5,794,664 | -0.14(-0.56%) |
Aug 02, 2023 | 24.42 | 25.69 | 24.34 | 25.13 | 7,107,716 | +2.16(+9.40%) |
Aug 01, 2023 | 23.27 | 23.44 | 22.95 | 22.97 | 2,831,660 | +0.30(+1.32%) |
Jul 31, 2023 | 22.86 | 23.13 | 22.62 | 22.67 | 2,168,080 | -0.23(-1.00%) |
Jul 28, 2023 | 22.96 | 23.53 | 22.66 | 22.90 | 4,517,183 | -0.98(-4.10%) |
Jul 27, 2023 | 22.25 | 24.35 | 22.24 | 23.88 | 8,137,001 | +1.17(+5.15%) |
Jul 26, 2023 | 23.58 | 23.58 | 22.64 | 22.71 | 3,891,187 | -0.60(-2.57%) |
Jul 25, 2023 | 23.36 | 23.43 | 22.87 | 23.31 | 2,572,944 | -0.03(-0.13%) |
Jul 24, 2023 | 23.68 | 23.71 | 23.13 | 23.34 | 2,780,952 | -0.39(-1.64%) |
Jul 21, 2023 | 23.73 | 23.89 | 23.29 | 23.73 | 3,584,506 | -0.31(-1.29%) |
Jul 20, 2023 | 24.24 | 24.46 | 23.73 | 24.04 | 3,118,708 | -0.04(-0.17%) |
Jul 19, 2023 | 23.31 | 24.19 | 23.27 | 24.08 | 3,004,473 | +0.52(+2.21%) |
Jul 18, 2023 | 23.84 | 23.93 | 23.42 | 23.56 | 2,562,424 | -0.38(-1.59%) |
Jul 17, 2023 | 24.05 | 24.05 | 23.47 | 23.94 | 1,936,812 | -0.05(-0.21%) |
Jul 14, 2023 | 24.27 | 24.58 | 23.81 | 23.99 | 2,294,967 | -0.29(-1.19%) |
Jul 13, 2023 | 23.67 | 24.29 | 23.48 | 24.28 | 2,033,908 | +0.16(+0.66%) |
Jul 12, 2023 | 24.64 | 24.72 | 24.05 | 24.12 | 3,306,852 | -1.43(-5.60%) |
Jul 11, 2023 | 25.24 | 25.95 | 25.11 | 25.55 | 3,001,097 | -0.21(-0.82%) |
Jul 10, 2023 | 26.04 | 26.33 | 25.68 | 25.76 | 2,625,362 | -0.21(-0.81%) |
Jul 07, 2023 | 26.88 | 26.92 | 25.56 | 25.97 | 3,042,687 | -0.60(-2.26%) |
Jul 06, 2023 | 26.43 | 28.96 | 26.34 | 26.57 | 6,527,921 | +1.33(+5.27%) |
Jul 05, 2023 | 25.22 | 25.31 | 24.88 | 25.24 | 1,505,852 | +0.48(+1.94%) |
Jul 03, 2023 | 24.85 | 25.15 | 24.76 | 24.76 | 576,101 | -0.20(-0.80%) |
Jun 30, 2023 | 25.09 | 25.25 | 24.73 | 24.96 | 1,333,251 | -0.46(-1.81%) |
Jun 29, 2023 | 25.01 | 25.55 | 24.96 | 25.42 | 1,776,126 | +0.57(+2.29%) |
Jun 28, 2023 | 25.61 | 25.66 | 24.85 | 24.85 | 1,516,109 | -0.96(-3.72%) |
Jun 27, 2023 | 26.26 | 26.28 | 25.30 | 25.81 | 1,623,013 | -0.65(-2.46%) |
Jun 26, 2023 | 26.65 | 26.65 | 25.93 | 26.46 | 1,988,174 | -0.10(-0.38%) |
Jun 23, 2023 | 26.84 | 27.17 | 26.17 | 26.56 | 3,148,778 | +0.31(+1.18%) |
Jun 22, 2023 | 27.15 | 27.23 | 26.05 | 26.25 | 1,308,180 | -0.55(-2.05%) |
Jun 21, 2023 | 27.05 | 27.35 | 26.75 | 26.80 | 1,790,330 | -0.60(-2.19%) |
Jun 20, 2023 | 27.65 | 28.05 | 27.40 | 27.40 | 1,677,494 | +0.10(+0.37%) |
Jun 16, 2023 | 28.40 | 28.55 | 27.30 | 27.30 | 1,637,033 | -1.15(-4.04%) |
Jun 15, 2023 | 27.45 | 28.45 | 27.35 | 28.45 | 1,378,156 | -9.90(-25.81%) |
May 08, 2023 | 38.70 | 39.30 | 38.25 | 38.35 | 828,531 | -0.65(-1.67%) |
May 05, 2023 | 40.55 | 40.65 | 38.75 | 39.00 | 1,247,238 | -3.25(-7.69%) |
May 04, 2023 | 41.20 | 43.40 | 40.75 | 42.25 | 2,747,779 | +2.00(+4.97%) |
May 03, 2023 | 39.40 | 40.35 | 38.25 | 40.25 | 2,859,607 | +1.10(+2.81%) |
May 02, 2023 | 38.15 | 41.65 | 38.05 | 39.15 | 3,584,689 | +1.73(+4.61%) |
May 01, 2023 | 37.70 | 37.80 | 36.50 | 37.42 | 1,351,333 | -0.48(-1.25%) |
Apr 28, 2023 | 39.35 | 39.40 | 37.90 | 37.90 | 1,551,431 | -1.70(-4.29%) |
Apr 27, 2023 | 39.95 | 40.08 | 39.10 | 39.60 | 1,315,077 | -1.80(-4.35%) |
Apr 26, 2023 | 41.85 | 42.20 | 40.25 | 41.40 | 2,023,201 | -1.10(-2.59%) |
Apr 25, 2023 | 39.80 | 42.75 | 39.45 | 42.50 | 3,350,736 | +3.15(+8.01%) |
Apr 24, 2023 | 39.55 | 39.95 | 39.15 | 39.35 | 1,314,470 | -0.10(-0.25%) |
Apr 21, 2023 | 39.90 | 40.55 | 39.30 | 39.45 | 1,249,703 | -0.75(-1.87%) |
Apr 20, 2023 | 40.15 | 40.50 | 39.16 | 40.20 | 1,143,070 | +0.85(+2.16%) |
Apr 19, 2023 | 39.65 | 39.85 | 38.88 | 39.35 | 1,114,577 | -0.05(-0.13%) |
Apr 18, 2023 | 39.60 | 40.05 | 39.05 | 39.40 | 989,442 | -0.35(-0.88%) |
Apr 17, 2023 | 40.60 | 40.70 | 39.50 | 39.75 | 1,496,548 | -1.15(-2.81%) |
Apr 14, 2023 | 41.75 | 42.10 | 40.80 | 40.90 | 1,007,281 | -0.65(-1.56%) |
Apr 13, 2023 | 42.25 | 42.38 | 41.35 | 41.55 | 1,261,838 | -1.45(-3.37%) |
Apr 12, 2023 | 42.00 | 43.48 | 41.88 | 43.00 | 1,703,048 | +0.05(+0.12%) |
Apr 11, 2023 | 42.88 | 43.15 | 42.25 | 42.95 | 701,332 | -0.35(-0.81%) |
Apr 10, 2023 | 44.20 | 44.45 | 43.05 | 43.30 | 816,105 | -0.45(-1.03%) |
Apr 06, 2023 | 44.85 | 45.30 | 43.35 | 43.75 | 926,572 | -0.80(-1.80%) |
Apr 05, 2023 | 45.20 | 46.05 | 44.40 | 44.55 | 1,222,231 | -0.30(-0.67%) |
Apr 04, 2023 | 44.45 | 46.15 | 44.25 | 44.85 | 1,622,048 | +0.80(+1.82%) |
Apr 03, 2023 | 45.15 | 46.00 | 44.00 | 44.05 | 1,003,753 | -1.20(-2.65%) |
Mar 31, 2023 | 45.20 | 45.40 | 44.52 | 45.25 | 983,832 | -0.15(-0.33%) |
Mar 30, 2023 | 45.20 | 46.92 | 45.00 | 45.40 | 944,565 | -0.05(-0.11%) |
Mar 29, 2023 | 45.65 | 46.23 | 45.10 | 45.45 | 944,507 | -1.55(-3.30%) |
Mar 28, 2023 | 48.20 | 48.58 | 46.90 | 47.00 | 1,032,225 | -1.10(-2.29%) |
Mar 27, 2023 | 48.95 | 49.75 | 47.88 | 48.10 | 1,150,426 | -1.95(-3.90%) |
Mar 24, 2023 | 53.60 | 55.90 | 50.00 | 50.05 | 2,317,498 | -2.20(-4.21%) |
Mar 23, 2023 | 49.20 | 53.00 | 47.45 | 52.25 | 2,247,841 | +1.55(+3.06%) |
Mar 22, 2023 | 48.75 | 50.90 | 47.15 | 50.70 | 2,265,808 | +1.85(+3.79%) |
Mar 21, 2023 | 51.10 | 51.10 | 48.70 | 48.85 | 1,692,251 | -4.95(-9.20%) |
Mar 20, 2023 | 56.45 | 57.20 | 53.45 | 53.80 | 2,326,227 | -2.35(-4.19%) |
Mar 17, 2023 | 52.40 | 57.10 | 51.50 | 56.15 | 4,836,388 | +5.35(+10.53%) |
Mar 16, 2023 | 57.45 | 57.85 | 50.62 | 50.80 | 3,270,907 | -4.80(-8.63%) |
Mar 15, 2023 | 56.35 | 60.80 | 54.57 | 55.60 | 6,233,269 | +3.90(+7.54%) |
Mar 14, 2023 | 50.95 | 53.60 | 48.83 | 51.70 | 2,084,265 | -3.05(-5.57%) |
Mar 13, 2023 | 58.70 | 60.05 | 53.67 | 54.75 | 5,564,481 | +1.65(+3.11%) |
Mar 10, 2023 | 48.35 | 58.10 | 48.25 | 53.10 | 6,288,561 | +5.05(+10.51%) |
Mar 09, 2023 | 43.00 | 48.20 | 42.73 | 48.05 | 2,177,949 | +4.70(+10.84%) |
Mar 08, 2023 | 44.45 | 44.55 | 43.20 | 43.35 | 887,838 | -0.90(-2.03%) |
Mar 07, 2023 | 43.25 | 44.50 | 42.55 | 44.25 | 1,110,308 | +0.90(+2.08%) |
Mar 06, 2023 | 43.60 | 43.75 | 43.00 | 43.35 | 773,619 | -0.45(-1.03%) |
Mar 03, 2023 | 44.80 | 44.98 | 43.75 | 43.80 | 1,090,694 | -1.45(-3.20%) |
Mar 02, 2023 | 47.85 | 47.90 | 45.20 | 45.25 | 1,086,199 | -1.65(-3.52%) |
Mar 01, 2023 | 46.85 | 48.05 | 46.05 | 46.90 | 1,042,456 | +0.30(+0.64%) |
Feb 28, 2023 | 47.40 | 47.50 | 46.02 | 46.60 | 712,454 | -1.05(-2.20%) |
Feb 27, 2023 | 48.15 | 48.15 | 47.10 | 47.65 | 851,887 | -1.75(-3.54%) |
Feb 24, 2023 | 49.25 | 50.62 | 49.00 | 49.40 | 2,049,531 | +1.80(+3.78%) |
Feb 23, 2023 | 48.10 | 49.71 | 47.25 | 47.60 | 1,355,903 | -1.65(-3.35%) |
Feb 22, 2023 | 50.85 | 51.45 | 48.95 | 49.25 | 1,529,001 | -1.60(-3.15%) |
Feb 21, 2023 | 49.35 | 51.05 | 48.67 | 50.85 | 1,973,238 | +3.60(+7.62%) |
Feb 17, 2023 | 47.90 | 48.95 | 47.00 | 47.25 | 1,531,753 | +0.25(+0.53%) |
Feb 16, 2023 | 45.95 | 47.08 | 44.95 | 47.00 | 1,673,214 | +2.35(+5.26%) |
Feb 15, 2023 | 45.70 | 45.85 | 44.55 | 44.65 | 942,912 | -0.90(-1.98%) |
Feb 14, 2023 | 46.60 | 47.27 | 45.00 | 45.55 | 1,331,955 | -1.80(-3.80%) |
Feb 13, 2023 | 48.20 | 48.55 | 47.10 | 47.35 | 880,541 | -1.75(-3.56%) |
Feb 10, 2023 | 49.35 | 50.35 | 48.70 | 49.10 | 1,169,941 | +0.65(+1.34%) |
Feb 09, 2023 | 46.20 | 48.70 | 45.75 | 48.45 | 1,051,314 | +1.30(+2.76%) |
Feb 08, 2023 | 45.90 | 47.88 | 45.17 | 47.15 | 1,115,836 | +1.85(+4.08%) |
Feb 07, 2023 | 47.05 | 47.20 | 44.90 | 45.30 | 1,237,145 | -1.45(-3.10%) |
Feb 06, 2023 | 46.15 | 46.99 | 45.82 | 46.75 | 985,218 | +1.20(+2.63%) |
Feb 03, 2023 | 46.55 | 47.20 | 45.15 | 45.55 | 1,408,621 | +0.30(+0.66%) |
Feb 02, 2023 | 43.25 | 46.50 | 42.92 | 45.25 | 2,050,137 | +1.10(+2.49%) |