Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.77 | 47.55 | 46.09 | 46.11 | 999,526 | -0.61(-1.31%) |
Jan 30, 2024 | 46.07 | 46.76 | 46.07 | 46.73 | 265,962 | +0.25(+0.53%) |
Jan 29, 2024 | 45.89 | 46.57 | 45.51 | 46.48 | 149,167 | +0.50(+1.10%) |
Jan 26, 2024 | 46.31 | 46.45 | 45.88 | 45.98 | 153,372 | +0.08(+0.17%) |
Jan 25, 2024 | 45.85 | 46.15 | 45.42 | 45.90 | 215,619 | +0.76(+1.69%) |
Jan 24, 2024 | 46.32 | 46.32 | 44.95 | 45.13 | 162,833 | -0.41(-0.89%) |
Jan 23, 2024 | 46.28 | 46.28 | 45.37 | 45.54 | 207,621 | -0.15(-0.33%) |
Jan 22, 2024 | 45.36 | 45.95 | 45.36 | 45.69 | 245,241 | +0.79(+1.76%) |
Jan 19, 2024 | 44.09 | 44.92 | 43.48 | 44.90 | 232,273 | +0.93(+2.12%) |
Jan 18, 2024 | 43.63 | 44.10 | 43.41 | 43.97 | 154,201 | +0.72(+1.67%) |
Jan 17, 2024 | 43.07 | 43.55 | 42.65 | 43.24 | 226,258 | -0.65(-1.49%) |
Jan 16, 2024 | 44.31 | 44.49 | 43.87 | 43.90 | 198,483 | -0.93(-2.08%) |
Jan 12, 2024 | 46.02 | 46.18 | 44.51 | 44.83 | 203,110 | -0.43(-0.94%) |
Jan 11, 2024 | 44.91 | 45.27 | 44.17 | 45.25 | 285,437 | +0.20(+0.44%) |
Jan 10, 2024 | 44.62 | 45.20 | 44.51 | 45.05 | 260,542 | +0.18(+0.40%) |
Jan 09, 2024 | 44.21 | 44.92 | 44.04 | 44.88 | 234,893 | -0.16(-0.35%) |
Jan 08, 2024 | 44.51 | 45.16 | 44.34 | 45.04 | 197,299 | +0.33(+0.73%) |
Jan 05, 2024 | 44.18 | 45.15 | 43.94 | 44.71 | 274,776 | +0.05(+0.11%) |
Jan 04, 2024 | 44.75 | 44.99 | 44.48 | 44.66 | 321,224 | +0.04(+0.09%) |
Jan 03, 2024 | 46.20 | 46.20 | 44.61 | 44.62 | 399,514 | -1.99(-4.27%) |
Jan 02, 2024 | 46.82 | 47.48 | 46.32 | 46.61 | 375,517 | -0.77(-1.63%) |
Dec 29, 2023 | 47.99 | 48.26 | 47.11 | 47.38 | 291,437 | -0.80(-1.66%) |
Dec 28, 2023 | 48.62 | 48.92 | 47.92 | 48.18 | 244,683 | -0.58(-1.20%) |
Dec 27, 2023 | 48.24 | 48.80 | 48.08 | 48.77 | 318,928 | +0.71(+1.48%) |
Dec 26, 2023 | 47.07 | 48.28 | 46.92 | 48.06 | 358,164 | +1.07(+2.28%) |
Dec 22, 2023 | 46.18 | 47.17 | 46.02 | 46.99 | 324,206 | +1.15(+2.51%) |
Dec 21, 2023 | 45.85 | 45.99 | 44.78 | 45.84 | 782,361 | +0.39(+0.85%) |
Dec 20, 2023 | 45.85 | 47.16 | 45.20 | 45.45 | 480,066 | -0.25(-0.54%) |
Dec 19, 2023 | 44.94 | 45.71 | 44.40 | 45.70 | 514,838 | +1.56(+3.55%) |
Dec 18, 2023 | 43.98 | 44.17 | 43.02 | 44.13 | 605,473 | +0.15(+0.34%) |
Dec 15, 2023 | 43.85 | 44.52 | 43.30 | 43.99 | 3,019,602 | +0.68(+1.58%) |
Dec 14, 2023 | 42.13 | 43.32 | 42.12 | 43.30 | 957,609 | +2.10(+5.10%) |
Dec 13, 2023 | 39.89 | 41.31 | 39.53 | 41.20 | 394,293 | +1.27(+3.18%) |
Dec 12, 2023 | 39.99 | 40.36 | 39.49 | 39.93 | 371,752 | -0.28(-0.69%) |
Dec 11, 2023 | 40.14 | 40.51 | 39.97 | 40.21 | 311,753 | +0.00(+0.00%) |
Dec 08, 2023 | 40.31 | 40.38 | 39.61 | 40.21 | 324,421 | +0.80(+2.02%) |
Dec 07, 2023 | 38.95 | 39.43 | 38.75 | 39.41 | 378,557 | +0.40(+1.04%) |
Dec 06, 2023 | 39.00 | 39.89 | 38.96 | 39.00 | 280,819 | +0.33(+0.87%) |
Dec 05, 2023 | 40.18 | 40.25 | 38.54 | 38.67 | 398,200 | -0.91(-2.29%) |
Dec 04, 2023 | 39.15 | 39.65 | 38.93 | 39.58 | 328,105 | +0.25(+0.63%) |
Dec 01, 2023 | 38.02 | 39.35 | 37.80 | 39.33 | 398,145 | +1.17(+3.07%) |
Nov 30, 2023 | 37.92 | 38.31 | 37.29 | 38.16 | 508,742 | +0.33(+0.89%) |
Nov 29, 2023 | 38.04 | 38.42 | 37.72 | 37.82 | 267,459 | +0.27(+0.71%) |
Nov 28, 2023 | 37.99 | 38.56 | 37.51 | 37.56 | 289,944 | -0.40(-1.06%) |
Nov 27, 2023 | 37.88 | 38.38 | 37.61 | 37.96 | 226,475 | -0.10(-0.26%) |
Nov 24, 2023 | 37.88 | 38.31 | 37.59 | 38.06 | 56,978 | +0.14(+0.36%) |
Nov 22, 2023 | 37.97 | 38.54 | 37.64 | 37.92 | 189,879 | +0.03(+0.08%) |
Nov 21, 2023 | 38.97 | 39.24 | 37.87 | 37.89 | 223,734 | -1.39(-3.54%) |
Nov 20, 2023 | 40.00 | 40.03 | 39.21 | 39.28 | 362,890 | -0.73(-1.82%) |
Nov 17, 2023 | 40.10 | 40.21 | 39.19 | 40.01 | 475,706 | +0.33(+0.84%) |
Nov 16, 2023 | 41.18 | 41.26 | 38.68 | 39.67 | 414,870 | -1.52(-3.68%) |
Nov 15, 2023 | 41.15 | 42.00 | 41.03 | 41.19 | 324,384 | +0.04(+0.10%) |
Nov 14, 2023 | 39.71 | 41.18 | 39.71 | 41.15 | 346,312 | +2.70(+7.02%) |
Nov 13, 2023 | 38.20 | 38.67 | 37.87 | 38.45 | 252,395 | -0.05(-0.13%) |
Nov 10, 2023 | 38.36 | 38.76 | 38.00 | 38.50 | 295,455 | +0.48(+1.27%) |
Nov 09, 2023 | 38.60 | 38.60 | 37.80 | 38.02 | 315,653 | -0.23(-0.59%) |
Nov 08, 2023 | 38.55 | 38.73 | 37.95 | 38.25 | 230,921 | -0.33(-0.84%) |
Nov 07, 2023 | 39.06 | 39.06 | 38.38 | 38.57 | 258,754 | -0.53(-1.36%) |
Nov 06, 2023 | 39.67 | 39.77 | 39.00 | 39.10 | 256,515 | -0.76(-1.90%) |
Nov 03, 2023 | 39.68 | 40.13 | 39.24 | 39.86 | 240,321 | +1.08(+2.79%) |
Nov 02, 2023 | 38.80 | 38.97 | 38.25 | 38.78 | 240,027 | +1.09(+2.90%) |
Nov 01, 2023 | 37.29 | 37.88 | 37.12 | 37.68 | 240,791 | +0.23(+0.60%) |
Oct 31, 2023 | 37.27 | 37.62 | 36.97 | 37.46 | 148,729 | +0.19(+0.50%) |
Oct 30, 2023 | 37.38 | 37.66 | 36.63 | 37.27 | 181,167 | +0.33(+0.91%) |
Oct 27, 2023 | 37.80 | 37.86 | 36.78 | 36.94 | 260,516 | -0.82(-2.17%) |
Oct 26, 2023 | 37.94 | 38.18 | 37.43 | 37.75 | 265,682 | +0.05(+0.13%) |
Oct 25, 2023 | 37.43 | 37.72 | 37.05 | 37.70 | 295,058 | -0.18(-0.47%) |
Oct 24, 2023 | 38.00 | 38.00 | 37.37 | 37.88 | 248,786 | +0.34(+0.92%) |
Oct 23, 2023 | 37.49 | 37.88 | 37.24 | 37.54 | 444,676 | -0.06(-0.16%) |
Oct 20, 2023 | 38.05 | 38.34 | 37.53 | 37.60 | 298,639 | -0.25(-0.65%) |
Oct 19, 2023 | 38.18 | 38.62 | 37.65 | 37.84 | 406,545 | -0.52(-1.36%) |
Oct 18, 2023 | 39.51 | 39.51 | 38.22 | 38.36 | 284,290 | -1.67(-4.18%) |
Oct 17, 2023 | 39.53 | 40.47 | 39.53 | 40.04 | 250,379 | +0.30(+0.74%) |
Oct 16, 2023 | 39.70 | 40.32 | 39.61 | 39.74 | 178,499 | +0.57(+1.46%) |
Oct 13, 2023 | 40.73 | 40.73 | 38.93 | 39.17 | 234,146 | -1.51(-3.70%) |
Oct 12, 2023 | 40.65 | 40.93 | 40.17 | 40.68 | 201,827 | -0.04(-0.10%) |
Oct 11, 2023 | 40.87 | 41.13 | 40.26 | 40.72 | 165,705 | -0.21(-0.51%) |
Oct 10, 2023 | 41.20 | 41.58 | 40.78 | 40.92 | 270,154 | +0.00(+0.00%) |
Oct 09, 2023 | 40.64 | 41.24 | 40.48 | 40.92 | 255,637 | -0.07(-0.17%) |
Oct 06, 2023 | 40.97 | 42.03 | 40.90 | 40.99 | 284,655 | -0.24(-0.57%) |
Oct 05, 2023 | 41.42 | 41.64 | 40.96 | 41.23 | 196,532 | -0.26(-0.62%) |
Oct 04, 2023 | 41.26 | 41.68 | 40.77 | 41.49 | 146,974 | +0.22(+0.53%) |
Oct 03, 2023 | 42.15 | 42.60 | 41.09 | 41.27 | 211,092 | -1.28(-3.01%) |
Oct 02, 2023 | 41.50 | 42.62 | 41.35 | 42.55 | 417,452 | +0.88(+2.10%) |
Sep 29, 2023 | 42.52 | 42.52 | 41.41 | 41.67 | 226,534 | -0.41(-0.98%) |
Sep 28, 2023 | 42.54 | 42.54 | 41.60 | 42.09 | 409,879 | -0.40(-0.95%) |
Sep 27, 2023 | 41.93 | 43.08 | 41.93 | 42.49 | 193,939 | +0.93(+2.23%) |
Sep 26, 2023 | 41.37 | 41.79 | 41.00 | 41.56 | 239,424 | -0.05(-0.12%) |
Sep 25, 2023 | 41.45 | 41.74 | 41.49 | 41.61 | 261,063 | -0.09(-0.21%) |
Sep 22, 2023 | 42.18 | 42.51 | 41.64 | 41.70 | 152,165 | -0.50(-1.19%) |
Sep 21, 2023 | 42.43 | 42.66 | 42.15 | 42.21 | 151,075 | -0.91(-2.10%) |
Sep 20, 2023 | 43.95 | 44.24 | 42.97 | 43.11 | 191,408 | -0.53(-1.22%) |
Sep 19, 2023 | 43.06 | 43.83 | 43.06 | 43.64 | 273,701 | +0.35(+0.82%) |
Sep 18, 2023 | 43.54 | 44.04 | 43.20 | 43.29 | 289,091 | -0.13(-0.29%) |
Sep 15, 2023 | 43.67 | 43.73 | 42.79 | 43.42 | 915,316 | -0.33(-0.74%) |
Sep 14, 2023 | 42.87 | 44.03 | 42.87 | 43.74 | 326,242 | +1.32(+3.11%) |
Sep 13, 2023 | 41.85 | 42.46 | 41.52 | 42.42 | 351,025 | +0.50(+1.19%) |
Sep 12, 2023 | 42.06 | 42.42 | 41.77 | 41.92 | 188,980 | -0.13(-0.30%) |
Sep 11, 2023 | 43.33 | 43.33 | 42.01 | 42.05 | 261,641 | -0.87(-2.03%) |
Sep 08, 2023 | 43.50 | 43.72 | 42.83 | 42.92 | 182,868 | -0.65(-1.48%) |
Sep 07, 2023 | 44.53 | 44.72 | 43.40 | 43.57 | 259,040 | -1.31(-2.93%) |
Sep 06, 2023 | 44.86 | 45.43 | 44.52 | 44.88 | 199,788 | +0.28(+0.64%) |
Sep 05, 2023 | 46.97 | 46.98 | 44.06 | 44.60 | 372,471 | -2.95(-6.20%) |
Sep 01, 2023 | 47.74 | 48.31 | 47.54 | 47.55 | 184,606 | +0.08(+0.17%) |
Aug 31, 2023 | 47.51 | 48.09 | 47.42 | 47.47 | 322,287 | +0.04(+0.08%) |
Aug 30, 2023 | 46.96 | 47.69 | 46.90 | 47.43 | 224,253 | +0.44(+0.94%) |
Aug 29, 2023 | 46.28 | 47.13 | 46.26 | 46.99 | 171,288 | +0.57(+1.22%) |
Aug 28, 2023 | 45.96 | 46.72 | 45.96 | 46.42 | 163,864 | +0.66(+1.43%) |
Aug 25, 2023 | 45.67 | 46.10 | 45.27 | 45.76 | 140,175 | +0.48(+1.06%) |
Aug 24, 2023 | 45.26 | 45.91 | 45.16 | 45.28 | 301,326 | -0.27(-0.60%) |
Aug 23, 2023 | 44.65 | 45.67 | 44.25 | 45.56 | 188,428 | +1.16(+2.60%) |
Aug 22, 2023 | 44.31 | 44.60 | 44.07 | 44.40 | 215,345 | +0.54(+1.23%) |
Aug 21, 2023 | 43.69 | 44.08 | 43.39 | 43.86 | 196,093 | +0.20(+0.45%) |
Aug 18, 2023 | 43.63 | 44.40 | 43.59 | 43.67 | 254,356 | -0.17(-0.38%) |
Aug 17, 2023 | 44.75 | 44.92 | 43.75 | 43.83 | 234,481 | -0.73(-1.63%) |
Aug 16, 2023 | 45.09 | 45.46 | 44.49 | 44.56 | 150,016 | -0.47(-1.04%) |
Aug 15, 2023 | 45.52 | 45.60 | 45.01 | 45.03 | 144,049 | -0.75(-1.65%) |
Aug 14, 2023 | 45.89 | 45.97 | 45.43 | 45.78 | 210,960 | -0.54(-1.16%) |
Aug 11, 2023 | 46.76 | 46.85 | 46.17 | 46.32 | 153,335 | -0.55(-1.17%) |
Aug 10, 2023 | 47.22 | 47.52 | 46.29 | 46.87 | 186,932 | -0.03(-0.06%) |
Aug 09, 2023 | 46.47 | 47.13 | 45.73 | 46.90 | 205,371 | +0.47(+1.01%) |
Aug 08, 2023 | 46.30 | 46.46 | 45.65 | 46.43 | 242,005 | -0.48(-1.02%) |
Aug 07, 2023 | 47.14 | 47.45 | 46.64 | 46.91 | 198,566 | -0.22(-0.46%) |
Aug 04, 2023 | 47.39 | 47.86 | 46.36 | 47.13 | 226,430 | -0.11(-0.23%) |
Aug 03, 2023 | 49.49 | 50.31 | 46.15 | 47.23 | 344,401 | -2.67(-5.34%) |
Aug 02, 2023 | 50.02 | 50.43 | 49.60 | 49.90 | 229,231 | -0.49(-0.97%) |
Aug 01, 2023 | 50.64 | 50.96 | 50.22 | 50.39 | 312,692 | -0.51(-1.00%) |
Jul 31, 2023 | 50.60 | 51.08 | 50.19 | 50.90 | 269,527 | +0.52(+1.03%) |
Jul 28, 2023 | 51.02 | 51.18 | 50.35 | 50.38 | 187,646 | +0.01(+0.02%) |
Jul 27, 2023 | 50.74 | 50.74 | 50.07 | 50.37 | 159,720 | -0.04(-0.08%) |
Jul 26, 2023 | 50.31 | 50.92 | 50.26 | 50.41 | 118,302 | +0.10(+0.19%) |
Jul 25, 2023 | 50.04 | 50.83 | 50.04 | 50.31 | 180,491 | -0.10(-0.19%) |
Jul 24, 2023 | 50.78 | 51.18 | 50.00 | 50.41 | 220,595 | -0.20(-0.39%) |
Jul 21, 2023 | 51.57 | 51.57 | 50.50 | 50.60 | 275,887 | -0.59(-1.15%) |
Jul 20, 2023 | 51.69 | 51.69 | 50.91 | 51.19 | 136,993 | -0.28(-0.55%) |
Jul 19, 2023 | 51.69 | 52.22 | 51.07 | 51.48 | 306,808 | -0.32(-0.62%) |
Jul 18, 2023 | 50.60 | 52.15 | 50.60 | 51.80 | 347,403 | +1.03(+2.03%) |
Jul 17, 2023 | 50.33 | 50.99 | 49.97 | 50.77 | 199,465 | +0.42(+0.84%) |
Jul 14, 2023 | 51.37 | 51.39 | 50.14 | 50.35 | 297,337 | -1.23(-2.39%) |
Jul 13, 2023 | 52.01 | 52.05 | 51.56 | 51.58 | 174,253 | -0.33(-0.64%) |
Jul 12, 2023 | 51.73 | 52.59 | 51.53 | 51.92 | 373,510 | +0.94(+1.85%) |
Jul 11, 2023 | 50.64 | 51.16 | 50.43 | 50.98 | 171,682 | +0.53(+1.05%) |
Jul 10, 2023 | 49.74 | 50.90 | 49.74 | 50.45 | 176,986 | +0.57(+1.14%) |
Jul 07, 2023 | 49.77 | 50.58 | 49.77 | 49.88 | 197,920 | +0.36(+0.73%) |
Jul 06, 2023 | 49.29 | 50.04 | 48.99 | 49.52 | 231,077 | -0.35(-0.71%) |
Jul 05, 2023 | 50.18 | 50.48 | 49.75 | 49.87 | 266,449 | -0.91(-1.79%) |
Jul 03, 2023 | 50.00 | 50.91 | 50.00 | 50.78 | 113,624 | +0.53(+1.05%) |
Jun 30, 2023 | 51.04 | 51.24 | 50.24 | 50.25 | 297,009 | -0.25(-0.50%) |
Jun 29, 2023 | 49.19 | 50.53 | 49.19 | 50.51 | 157,535 | +1.23(+2.51%) |
Jun 28, 2023 | 50.10 | 50.10 | 49.20 | 49.27 | 273,668 | -0.65(-1.30%) |
Jun 27, 2023 | 49.34 | 50.15 | 49.11 | 49.92 | 213,713 | +0.80(+1.64%) |
Jun 26, 2023 | 48.36 | 49.60 | 47.94 | 49.12 | 236,775 | +0.78(+1.62%) |
Jun 23, 2023 | 48.78 | 49.06 | 47.88 | 48.33 | 1,712,969 | -1.22(-2.45%) |
Jun 22, 2023 | 50.55 | 50.55 | 49.35 | 49.55 | 241,707 | -1.01(-2.00%) |
Jun 21, 2023 | 50.39 | 51.23 | 50.18 | 50.56 | 234,921 | -0.31(-0.62%) |
Jun 20, 2023 | 51.30 | 51.64 | 50.82 | 50.87 | 226,821 | -0.65(-1.26%) |
Jun 16, 2023 | 52.18 | 52.26 | 50.78 | 51.52 | 980,826 | -0.25(-0.49%) |
Jun 15, 2023 | 50.46 | 51.87 | 50.38 | 51.77 | 281,745 | +6.08(+13.30%) |
May 08, 2023 | 46.00 | 46.16 | 45.17 | 45.69 | 183,790 | -0.13(-0.28%) |
May 05, 2023 | 45.30 | 45.87 | 45.07 | 45.82 | 200,666 | +1.48(+3.34%) |
May 04, 2023 | 44.22 | 44.57 | 43.42 | 44.34 | 332,552 | -0.35(-0.79%) |
May 03, 2023 | 45.06 | 45.84 | 44.65 | 44.69 | 338,210 | -0.22(-0.50%) |
May 02, 2023 | 45.06 | 45.28 | 43.72 | 44.91 | 320,567 | -0.36(-0.80%) |
May 01, 2023 | 44.47 | 45.84 | 44.47 | 45.28 | 224,830 | +0.78(+1.75%) |
Apr 28, 2023 | 43.67 | 45.01 | 43.67 | 44.50 | 194,277 | +0.66(+1.51%) |
Apr 27, 2023 | 42.96 | 43.86 | 42.68 | 43.83 | 244,291 | +1.04(+2.44%) |
Apr 26, 2023 | 43.71 | 43.90 | 42.49 | 42.79 | 274,157 | -1.43(-3.24%) |
Apr 25, 2023 | 44.57 | 44.92 | 43.99 | 44.22 | 176,135 | -0.84(-1.86%) |
Apr 24, 2023 | 44.72 | 45.43 | 44.67 | 45.06 | 104,377 | +0.20(+0.46%) |
Apr 21, 2023 | 45.46 | 45.46 | 44.65 | 44.86 | 166,607 | -0.40(-0.88%) |
Apr 20, 2023 | 44.71 | 45.27 | 44.62 | 45.26 | 164,227 | +0.29(+0.65%) |
Apr 19, 2023 | 44.60 | 45.00 | 44.42 | 44.96 | 200,185 | +0.11(+0.24%) |
Apr 18, 2023 | 45.68 | 45.84 | 44.60 | 44.86 | 286,630 | -0.60(-1.33%) |
Apr 17, 2023 | 44.95 | 45.58 | 44.66 | 45.46 | 159,288 | +0.61(+1.37%) |
Apr 14, 2023 | 45.09 | 45.54 | 44.37 | 44.85 | 231,420 | -0.18(-0.39%) |
Apr 13, 2023 | 44.48 | 45.38 | 44.15 | 45.02 | 224,047 | +0.66(+1.50%) |
Apr 12, 2023 | 44.80 | 44.87 | 44.18 | 44.36 | 287,982 | +0.00(+0.00%) |
Apr 11, 2023 | 44.14 | 44.97 | 44.07 | 44.36 | 336,499 | +0.48(+1.09%) |
Apr 10, 2023 | 42.69 | 44.08 | 42.50 | 43.88 | 416,215 | +1.01(+2.37%) |
Apr 06, 2023 | 42.92 | 43.11 | 42.49 | 42.87 | 259,676 | -0.06(-0.14%) |
Apr 05, 2023 | 42.70 | 43.15 | 42.43 | 42.92 | 257,826 | -0.15(-0.34%) |
Apr 04, 2023 | 45.18 | 45.26 | 42.65 | 43.07 | 290,589 | -2.02(-4.48%) |
Apr 03, 2023 | 46.24 | 46.24 | 44.82 | 45.09 | 369,717 | -1.27(-2.74%) |
Mar 31, 2023 | 45.55 | 46.70 | 45.50 | 46.36 | 480,713 | +1.19(+2.63%) |
Mar 30, 2023 | 45.40 | 45.60 | 44.42 | 45.17 | 1,456,858 | +0.19(+0.41%) |
Mar 29, 2023 | 44.44 | 45.10 | 44.04 | 44.98 | 288,321 | +1.05(+2.40%) |
Mar 28, 2023 | 43.89 | 44.26 | 43.49 | 43.93 | 277,838 | -0.12(-0.27%) |
Mar 27, 2023 | 43.72 | 44.10 | 42.53 | 44.05 | 299,221 | +0.98(+2.26%) |
Mar 24, 2023 | 42.58 | 43.16 | 42.16 | 43.07 | 239,005 | +0.19(+0.43%) |
Mar 23, 2023 | 43.35 | 43.73 | 42.48 | 42.89 | 301,830 | -0.32(-0.75%) |
Mar 22, 2023 | 44.32 | 44.59 | 43.06 | 43.21 | 357,162 | -1.01(-2.29%) |
Mar 21, 2023 | 44.16 | 45.03 | 43.86 | 44.22 | 477,958 | +0.97(+2.23%) |
Mar 20, 2023 | 43.00 | 43.83 | 42.72 | 43.26 | 415,589 | +0.66(+1.56%) |
Mar 17, 2023 | 42.88 | 44.18 | 42.20 | 42.59 | 1,729,516 | -0.47(-1.09%) |
Mar 16, 2023 | 41.81 | 43.96 | 41.66 | 43.06 | 573,282 | +0.49(+1.15%) |
Mar 15, 2023 | 41.95 | 42.62 | 41.31 | 42.57 | 554,048 | -0.80(-1.83%) |
Mar 14, 2023 | 44.41 | 44.62 | 42.90 | 43.37 | 480,201 | +0.48(+1.11%) |
Mar 13, 2023 | 42.93 | 43.65 | 42.40 | 42.89 | 335,062 | -1.12(-2.54%) |
Mar 10, 2023 | 45.49 | 45.49 | 43.64 | 44.01 | 272,009 | -1.77(-3.86%) |
Mar 09, 2023 | 46.40 | 46.72 | 45.56 | 45.78 | 244,550 | -0.40(-0.86%) |
Mar 08, 2023 | 46.54 | 46.72 | 45.77 | 46.17 | 175,329 | -0.26(-0.56%) |
Mar 07, 2023 | 46.43 | 46.94 | 46.07 | 46.44 | 244,677 | +0.14(+0.29%) |
Mar 06, 2023 | 48.12 | 48.15 | 45.94 | 46.30 | 354,828 | -1.89(-3.93%) |
Mar 03, 2023 | 48.20 | 48.60 | 47.75 | 48.19 | 437,368 | +0.11(+0.22%) |
Mar 02, 2023 | 46.15 | 48.09 | 45.83 | 48.09 | 394,808 | +1.57(+3.38%) |
Mar 01, 2023 | 45.66 | 46.51 | 45.57 | 46.51 | 328,964 | +0.77(+1.68%) |
Feb 28, 2023 | 45.39 | 45.94 | 45.24 | 45.75 | 565,777 | +0.32(+0.70%) |
Feb 27, 2023 | 45.68 | 46.15 | 45.07 | 45.43 | 310,300 | +0.24(+0.54%) |
Feb 24, 2023 | 44.73 | 45.18 | 44.23 | 45.18 | 247,631 | -0.09(-0.19%) |
Feb 23, 2023 | 44.79 | 45.27 | 44.31 | 45.27 | 237,003 | +0.78(+1.74%) |
Feb 22, 2023 | 44.17 | 44.75 | 44.09 | 44.50 | 403,790 | +0.29(+0.66%) |
Feb 21, 2023 | 45.58 | 45.58 | 44.02 | 44.20 | 395,939 | -1.99(-4.31%) |
Feb 17, 2023 | 45.59 | 46.21 | 45.18 | 46.19 | 311,107 | +0.83(+1.84%) |
Feb 16, 2023 | 44.46 | 45.55 | 44.43 | 45.36 | 290,585 | -0.04(-0.09%) |
Feb 15, 2023 | 45.11 | 45.53 | 44.78 | 45.40 | 330,397 | -0.02(-0.04%) |
Feb 14, 2023 | 44.47 | 45.47 | 43.48 | 45.42 | 468,738 | +0.65(+1.45%) |
Feb 13, 2023 | 44.11 | 45.20 | 43.60 | 44.77 | 493,924 | +0.70(+1.59%) |
Feb 10, 2023 | 43.79 | 44.61 | 40.73 | 44.07 | 1,013,453 | -0.95(-2.11%) |
Feb 09, 2023 | 43.38 | 45.04 | 40.41 | 45.02 | 1,319,270 | -1.66(-3.56%) |
Feb 08, 2023 | 47.32 | 47.60 | 46.46 | 46.68 | 268,023 | -1.24(-2.59%) |
Feb 07, 2023 | 47.06 | 48.08 | 46.84 | 47.92 | 337,541 | +0.43(+0.90%) |
Feb 06, 2023 | 47.42 | 47.75 | 46.71 | 47.49 | 234,408 | -0.37(-0.77%) |
Feb 03, 2023 | 47.27 | 48.21 | 47.12 | 47.86 | 351,299 | +0.17(+0.37%) |
Feb 02, 2023 | 45.98 | 47.74 | 45.83 | 47.69 | 369,829 | +2.27(+5.00%) |