Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.21 | 58.27 | 54.85 | 55.03 | 785,928 | -3.08(-5.30%) |
Jan 30, 2024 | 57.89 | 58.65 | 56.92 | 58.11 | 1,099,477 | +0.52(+0.90%) |
Jan 29, 2024 | 56.25 | 57.90 | 56.25 | 57.59 | 1,815,482 | +3.04(+5.57%) |
Jan 26, 2024 | 55.72 | 55.72 | 54.52 | 54.55 | 396,040 | -0.85(-1.53%) |
Jan 25, 2024 | 56.21 | 56.38 | 54.58 | 55.40 | 714,315 | +0.21(+0.38%) |
Jan 24, 2024 | 55.37 | 56.88 | 54.94 | 55.19 | 531,547 | +0.37(+0.67%) |
Jan 23, 2024 | 55.43 | 55.87 | 54.12 | 54.82 | 591,143 | -0.08(-0.15%) |
Jan 22, 2024 | 55.41 | 56.09 | 54.39 | 54.90 | 744,054 | +0.38(+0.70%) |
Jan 19, 2024 | 55.29 | 55.74 | 54.01 | 54.52 | 530,222 | -0.34(-0.62%) |
Jan 18, 2024 | 54.86 | 55.14 | 54.01 | 54.86 | 401,827 | +0.53(+0.98%) |
Jan 17, 2024 | 53.65 | 54.41 | 52.31 | 54.33 | 536,415 | -0.08(-0.15%) |
Jan 16, 2024 | 54.65 | 55.35 | 54.02 | 54.41 | 578,773 | -0.64(-1.16%) |
Jan 12, 2024 | 54.64 | 55.39 | 53.99 | 55.05 | 667,455 | +0.97(+1.79%) |
Jan 11, 2024 | 54.36 | 55.28 | 53.24 | 54.08 | 635,415 | -0.28(-0.52%) |
Jan 10, 2024 | 54.83 | 54.98 | 52.90 | 54.36 | 1,294,667 | +0.48(+0.89%) |
Jan 09, 2024 | 52.32 | 55.17 | 52.32 | 53.88 | 661,887 | +0.91(+1.72%) |
Jan 08, 2024 | 51.67 | 52.97 | 51.67 | 52.97 | 520,184 | +1.51(+2.93%) |
Jan 05, 2024 | 51.47 | 52.99 | 51.32 | 51.46 | 530,325 | -0.54(-1.04%) |
Jan 04, 2024 | 53.35 | 53.35 | 51.89 | 52.00 | 672,573 | -0.90(-1.70%) |
Jan 03, 2024 | 54.51 | 54.51 | 52.76 | 52.90 | 836,234 | -2.08(-3.78%) |
Jan 02, 2024 | 56.25 | 56.49 | 54.60 | 54.98 | 660,747 | -2.12(-3.71%) |
Dec 29, 2023 | 57.95 | 58.11 | 56.64 | 57.10 | 430,830 | -0.92(-1.59%) |
Dec 28, 2023 | 58.57 | 58.57 | 57.86 | 58.02 | 245,623 | -0.41(-0.70%) |
Dec 27, 2023 | 58.34 | 58.92 | 57.94 | 58.43 | 413,102 | -0.10(-0.17%) |
Dec 26, 2023 | 59.53 | 59.84 | 58.53 | 58.53 | 328,798 | -1.05(-1.76%) |
Dec 22, 2023 | 58.95 | 60.09 | 57.78 | 59.58 | 498,167 | +0.58(+0.98%) |
Dec 21, 2023 | 58.89 | 59.38 | 57.50 | 59.00 | 817,281 | +0.81(+1.39%) |
Dec 20, 2023 | 58.36 | 59.80 | 57.78 | 58.19 | 838,210 | -0.56(-0.95%) |
Dec 19, 2023 | 59.29 | 59.35 | 58.60 | 58.75 | 765,243 | -0.30(-0.51%) |
Dec 18, 2023 | 59.00 | 59.30 | 58.23 | 59.05 | 578,492 | -0.39(-0.66%) |
Dec 15, 2023 | 59.32 | 60.15 | 58.37 | 59.44 | 3,308,585 | +0.57(+0.97%) |
Dec 14, 2023 | 58.01 | 59.49 | 57.02 | 58.87 | 1,776,385 | +1.48(+2.58%) |
Dec 13, 2023 | 57.21 | 58.17 | 56.32 | 57.39 | 1,009,782 | +0.32(+0.56%) |
Dec 12, 2023 | 57.24 | 57.90 | 56.24 | 57.07 | 835,587 | +0.14(+0.25%) |
Dec 11, 2023 | 57.05 | 57.29 | 56.25 | 56.93 | 825,484 | +0.18(+0.32%) |
Dec 08, 2023 | 55.75 | 56.94 | 55.51 | 56.75 | 617,741 | +0.81(+1.45%) |
Dec 07, 2023 | 55.64 | 56.20 | 54.31 | 55.94 | 575,482 | +0.28(+0.50%) |
Dec 06, 2023 | 56.76 | 57.64 | 55.65 | 55.66 | 518,606 | -0.72(-1.28%) |
Dec 05, 2023 | 55.47 | 56.69 | 55.45 | 56.38 | 380,858 | +0.23(+0.41%) |
Dec 04, 2023 | 56.00 | 56.73 | 55.28 | 56.15 | 873,657 | +0.10(+0.18%) |
Dec 01, 2023 | 54.49 | 56.11 | 53.01 | 56.05 | 1,065,548 | +1.90(+3.51%) |
Nov 30, 2023 | 54.94 | 55.32 | 52.87 | 54.15 | 692,205 | -0.71(-1.29%) |
Nov 29, 2023 | 53.84 | 55.05 | 53.35 | 54.86 | 935,577 | +2.15(+4.08%) |
Nov 28, 2023 | 52.54 | 53.84 | 52.29 | 52.71 | 532,143 | +0.24(+0.46%) |
Nov 27, 2023 | 51.98 | 53.06 | 51.51 | 52.47 | 426,803 | +0.32(+0.61%) |
Nov 24, 2023 | 51.50 | 52.27 | 51.14 | 52.15 | 165,743 | +0.21(+0.40%) |
Nov 22, 2023 | 52.28 | 52.87 | 51.39 | 51.94 | 301,703 | +0.35(+0.68%) |
Nov 21, 2023 | 51.78 | 52.42 | 51.01 | 51.59 | 318,898 | -0.81(-1.55%) |
Nov 20, 2023 | 51.81 | 53.17 | 51.50 | 52.40 | 434,540 | +0.60(+1.16%) |
Nov 17, 2023 | 51.05 | 52.68 | 51.05 | 51.80 | 447,798 | +0.29(+0.56%) |
Nov 16, 2023 | 51.60 | 51.99 | 50.46 | 51.51 | 628,738 | -0.58(-1.11%) |
Nov 15, 2023 | 53.69 | 54.43 | 51.43 | 52.09 | 632,320 | -1.29(-2.42%) |
Nov 14, 2023 | 52.00 | 53.38 | 51.89 | 53.38 | 744,966 | +2.88(+5.70%) |
Nov 13, 2023 | 50.31 | 50.94 | 49.94 | 50.50 | 282,874 | +0.12(+0.24%) |
Nov 10, 2023 | 50.07 | 50.84 | 49.59 | 50.38 | 377,085 | +0.18(+0.36%) |
Nov 09, 2023 | 51.15 | 52.32 | 49.77 | 50.20 | 1,229,472 | -0.73(-1.43%) |
Nov 08, 2023 | 50.76 | 51.48 | 50.30 | 50.93 | 651,479 | +0.55(+1.09%) |
Nov 07, 2023 | 49.60 | 51.55 | 49.45 | 50.38 | 662,592 | +1.27(+2.59%) |
Nov 06, 2023 | 51.39 | 51.62 | 49.09 | 49.11 | 1,074,660 | -2.24(-4.36%) |
Nov 03, 2023 | 48.56 | 51.76 | 48.29 | 51.35 | 1,279,229 | +4.21(+8.93%) |
Nov 02, 2023 | 51.10 | 51.10 | 45.73 | 47.14 | 1,378,748 | +1.27(+2.77%) |
Nov 01, 2023 | 46.66 | 46.66 | 44.01 | 45.87 | 1,154,707 | -0.62(-1.33%) |
Oct 31, 2023 | 45.34 | 47.05 | 45.16 | 46.49 | 1,062,164 | +1.22(+2.69%) |
Oct 30, 2023 | 47.41 | 47.55 | 45.25 | 45.27 | 861,064 | -1.34(-2.87%) |
Oct 27, 2023 | 47.83 | 47.83 | 46.22 | 46.61 | 629,599 | -0.71(-1.50%) |
Oct 26, 2023 | 47.23 | 47.96 | 46.33 | 47.32 | 563,372 | +0.35(+0.75%) |
Oct 25, 2023 | 48.65 | 48.81 | 46.76 | 46.97 | 706,238 | -2.27(-4.61%) |
Oct 24, 2023 | 49.17 | 50.03 | 48.08 | 49.24 | 682,684 | +0.63(+1.30%) |
Oct 23, 2023 | 49.30 | 49.58 | 47.55 | 48.61 | 691,359 | -1.15(-2.31%) |
Oct 20, 2023 | 51.17 | 51.21 | 49.55 | 49.76 | 1,015,465 | -1.40(-2.74%) |
Oct 19, 2023 | 52.02 | 52.74 | 51.12 | 51.16 | 605,027 | -0.76(-1.46%) |
Oct 18, 2023 | 51.90 | 52.74 | 51.56 | 51.92 | 822,283 | +0.17(+0.33%) |
Oct 17, 2023 | 50.54 | 51.96 | 50.28 | 51.75 | 961,376 | +1.25(+2.48%) |
Oct 16, 2023 | 49.53 | 50.66 | 49.15 | 50.50 | 505,464 | +1.17(+2.37%) |
Oct 13, 2023 | 49.63 | 50.00 | 48.61 | 49.33 | 475,662 | -0.07(-0.14%) |
Oct 12, 2023 | 50.08 | 50.14 | 48.78 | 49.40 | 618,119 | -0.99(-1.96%) |
Oct 11, 2023 | 49.58 | 51.00 | 49.27 | 50.39 | 1,156,032 | +1.68(+3.45%) |
Oct 10, 2023 | 47.82 | 49.17 | 47.82 | 48.71 | 536,423 | +1.11(+2.33%) |
Oct 09, 2023 | 46.35 | 47.90 | 45.98 | 47.60 | 323,064 | +0.32(+0.68%) |
Oct 06, 2023 | 45.68 | 47.66 | 45.68 | 47.28 | 488,720 | +1.16(+2.52%) |
Oct 05, 2023 | 45.50 | 46.31 | 43.82 | 46.12 | 1,057,042 | +0.12(+0.26%) |
Oct 04, 2023 | 45.59 | 46.53 | 45.57 | 46.00 | 466,622 | +0.77(+1.70%) |
Oct 03, 2023 | 45.96 | 46.20 | 44.92 | 45.23 | 495,572 | -1.06(-2.29%) |
Oct 02, 2023 | 45.47 | 46.62 | 45.20 | 46.29 | 368,153 | +0.51(+1.11%) |
Sep 29, 2023 | 45.74 | 46.75 | 45.34 | 45.78 | 630,998 | +0.28(+0.62%) |
Sep 28, 2023 | 45.92 | 46.25 | 45.17 | 45.50 | 428,478 | -0.52(-1.13%) |
Sep 27, 2023 | 45.86 | 46.82 | 45.82 | 46.02 | 699,314 | +0.46(+1.01%) |
Sep 26, 2023 | 46.14 | 46.41 | 44.88 | 45.56 | 524,504 | -0.58(-1.26%) |
Sep 25, 2023 | 46.17 | 46.84 | 45.90 | 46.14 | 362,368 | -0.71(-1.52%) |
Sep 22, 2023 | 46.31 | 47.65 | 46.14 | 46.85 | 528,972 | +0.91(+1.98%) |
Sep 21, 2023 | 46.84 | 47.18 | 45.94 | 45.94 | 632,673 | -0.98(-2.09%) |
Sep 20, 2023 | 46.50 | 48.24 | 46.25 | 46.92 | 647,815 | +0.63(+1.36%) |
Sep 19, 2023 | 46.65 | 46.65 | 45.63 | 46.29 | 387,275 | -0.51(-1.09%) |
Sep 18, 2023 | 45.47 | 47.10 | 45.15 | 46.80 | 534,086 | +0.89(+1.94%) |
Sep 15, 2023 | 47.68 | 47.68 | 45.65 | 45.91 | 1,891,410 | -2.23(-4.63%) |
Sep 14, 2023 | 48.84 | 49.17 | 47.75 | 48.14 | 638,029 | -0.16(-0.33%) |
Sep 13, 2023 | 49.03 | 49.26 | 48.18 | 48.30 | 662,219 | -0.99(-2.01%) |
Sep 12, 2023 | 49.14 | 50.40 | 49.00 | 49.29 | 758,355 | -0.23(-0.46%) |
Sep 11, 2023 | 49.25 | 49.84 | 49.00 | 49.52 | 688,845 | +0.70(+1.43%) |
Sep 08, 2023 | 49.34 | 49.45 | 48.71 | 48.82 | 1,012,920 | -0.33(-0.67%) |
Sep 07, 2023 | 48.35 | 50.24 | 48.33 | 49.15 | 1,089,782 | +0.15(+0.31%) |
Sep 06, 2023 | 49.50 | 49.90 | 48.91 | 49.00 | 2,743,593 | +0.06(+0.12%) |
Sep 05, 2023 | 50.00 | 50.24 | 47.85 | 48.94 | 1,678,743 | -1.94(-3.81%) |
Sep 01, 2023 | 50.39 | 51.58 | 50.39 | 50.88 | 372,289 | +0.49(+0.97%) |
Aug 31, 2023 | 50.34 | 51.66 | 50.34 | 50.39 | 948,555 | +0.16(+0.32%) |
Aug 30, 2023 | 47.96 | 50.26 | 47.90 | 50.23 | 697,380 | +2.32(+4.84%) |
Aug 29, 2023 | 47.73 | 48.40 | 46.96 | 47.91 | 455,175 | -0.03(-0.06%) |
Aug 28, 2023 | 47.82 | 48.85 | 47.56 | 47.94 | 361,817 | +0.16(+0.33%) |
Aug 25, 2023 | 47.58 | 48.13 | 46.74 | 47.78 | 442,448 | +0.49(+1.04%) |
Aug 24, 2023 | 48.68 | 48.71 | 47.26 | 47.29 | 438,677 | -1.24(-2.56%) |
Aug 23, 2023 | 47.31 | 48.67 | 46.85 | 48.53 | 495,237 | +1.63(+3.48%) |
Aug 22, 2023 | 46.39 | 47.20 | 46.21 | 46.90 | 457,282 | +0.89(+1.93%) |
Aug 21, 2023 | 46.23 | 46.88 | 45.73 | 46.01 | 827,184 | +0.49(+1.08%) |
Aug 18, 2023 | 45.05 | 45.85 | 44.87 | 45.52 | 653,385 | -0.44(-0.96%) |
Aug 17, 2023 | 47.03 | 47.07 | 45.78 | 45.96 | 742,909 | -1.13(-2.40%) |
Aug 16, 2023 | 48.44 | 48.56 | 47.08 | 47.09 | 1,065,060 | -1.80(-3.68%) |
Aug 15, 2023 | 50.01 | 50.54 | 48.87 | 48.89 | 672,961 | -1.65(-3.26%) |
Aug 14, 2023 | 51.05 | 52.13 | 50.39 | 50.54 | 1,193,093 | -0.36(-0.71%) |
Aug 11, 2023 | 47.52 | 51.02 | 47.31 | 50.90 | 1,288,894 | +3.40(+7.16%) |
Aug 10, 2023 | 46.37 | 48.24 | 45.99 | 47.50 | 2,729,495 | +1.50(+3.26%) |
Aug 09, 2023 | 45.99 | 48.99 | 45.08 | 46.00 | 4,650,836 | +6.21(+15.61%) |
Aug 08, 2023 | 41.31 | 41.47 | 39.49 | 39.79 | 1,974,904 | -2.38(-5.64%) |
Aug 07, 2023 | 43.02 | 43.06 | 41.25 | 42.17 | 1,229,970 | -0.69(-1.61%) |
Aug 04, 2023 | 42.96 | 43.51 | 42.17 | 42.86 | 852,589 | -0.23(-0.53%) |
Aug 03, 2023 | 42.75 | 43.30 | 42.45 | 43.09 | 1,029,675 | +0.00(+0.00%) |
Aug 02, 2023 | 44.46 | 44.55 | 43.03 | 43.09 | 1,092,496 | -2.35(-5.17%) |
Aug 01, 2023 | 45.80 | 46.15 | 45.35 | 45.44 | 664,977 | -0.47(-1.02%) |
Jul 31, 2023 | 45.50 | 46.46 | 45.00 | 45.91 | 956,976 | +0.58(+1.28%) |
Jul 28, 2023 | 46.00 | 46.37 | 44.81 | 45.33 | 896,028 | -0.12(-0.26%) |
Jul 27, 2023 | 46.28 | 46.95 | 45.10 | 45.45 | 687,030 | -0.46(-1.00%) |
Jul 26, 2023 | 46.18 | 46.63 | 45.07 | 45.91 | 1,189,515 | +0.12(+0.26%) |
Jul 25, 2023 | 46.85 | 47.23 | 45.71 | 45.79 | 1,278,502 | -0.80(-1.72%) |
Jul 24, 2023 | 46.00 | 46.67 | 45.30 | 46.59 | 1,384,103 | +0.75(+1.64%) |
Jul 21, 2023 | 45.79 | 46.66 | 45.15 | 45.84 | 1,535,997 | +0.78(+1.73%) |
Jul 20, 2023 | 44.63 | 45.31 | 44.46 | 45.06 | 1,601,394 | -0.06(-0.13%) |
Jul 19, 2023 | 44.66 | 45.42 | 44.09 | 45.12 | 1,248,654 | +0.92(+2.08%) |
Jul 18, 2023 | 43.61 | 44.37 | 43.15 | 44.20 | 923,120 | +0.62(+1.42%) |
Jul 17, 2023 | 43.49 | 44.92 | 43.04 | 43.58 | 1,179,171 | +0.21(+0.48%) |
Jul 14, 2023 | 43.88 | 44.96 | 42.61 | 43.37 | 1,572,744 | -0.50(-1.14%) |
Jul 13, 2023 | 42.57 | 44.44 | 42.37 | 43.87 | 1,496,568 | +1.46(+3.44%) |
Jul 12, 2023 | 43.25 | 43.56 | 41.38 | 42.41 | 975,968 | -0.12(-0.28%) |
Jul 11, 2023 | 42.59 | 42.74 | 41.62 | 42.53 | 767,347 | +0.01(+0.02%) |
Jul 10, 2023 | 41.12 | 42.78 | 40.97 | 42.52 | 1,529,431 | +1.08(+2.61%) |
Jul 07, 2023 | 41.76 | 42.60 | 41.24 | 41.44 | 1,893,277 | -0.54(-1.29%) |
Jul 06, 2023 | 42.26 | 43.34 | 41.89 | 41.98 | 1,871,938 | -2.44(-5.49%) |
Jul 05, 2023 | 44.63 | 44.73 | 43.43 | 44.42 | 748,516 | -0.77(-1.70%) |
Jul 03, 2023 | 45.28 | 45.73 | 44.76 | 45.19 | 352,534 | -0.09(-0.20%) |
Jun 30, 2023 | 45.99 | 46.31 | 44.91 | 45.28 | 1,160,876 | -0.03(-0.07%) |
Jun 29, 2023 | 44.43 | 45.36 | 44.20 | 45.31 | 656,551 | +0.90(+2.03%) |
Jun 28, 2023 | 44.72 | 45.90 | 44.16 | 44.41 | 577,787 | -0.46(-1.03%) |
Jun 27, 2023 | 42.99 | 45.11 | 42.25 | 44.87 | 1,089,206 | +2.37(+5.58%) |
Jun 26, 2023 | 42.25 | 43.12 | 41.81 | 42.50 | 1,059,258 | -0.08(-0.19%) |
Jun 23, 2023 | 41.52 | 42.83 | 41.29 | 42.58 | 1,301,669 | +0.16(+0.38%) |
Jun 22, 2023 | 42.13 | 42.56 | 41.40 | 42.42 | 1,109,656 | +0.01(+0.02%) |
Jun 21, 2023 | 44.24 | 44.24 | 42.40 | 42.41 | 800,065 | -1.91(-4.31%) |
Jun 20, 2023 | 45.20 | 45.40 | 43.47 | 44.32 | 933,757 | -1.67(-3.63%) |
Jun 16, 2023 | 46.20 | 46.23 | 44.63 | 45.99 | 1,567,820 | +0.45(+0.99%) |
Jun 15, 2023 | 44.10 | 45.59 | 43.25 | 45.54 | 996,093 | +0.91(+2.04%) |
Jun 14, 2023 | 45.52 | 45.70 | 43.87 | 44.63 | 812,715 | -0.92(-2.02%) |
Jun 13, 2023 | 45.67 | 45.98 | 44.95 | 45.55 | 831,324 | +0.60(+1.33%) |
Jun 12, 2023 | 45.70 | 45.87 | 44.35 | 44.95 | 896,007 | -0.53(-1.17%) |
Jun 09, 2023 | 46.03 | 46.57 | 44.13 | 45.48 | 764,328 | -0.59(-1.28%) |
Jun 08, 2023 | 47.60 | 48.44 | 45.58 | 46.07 | 734,987 | -1.27(-2.68%) |
Jun 07, 2023 | 49.15 | 50.20 | 46.77 | 47.34 | 779,391 | -1.77(-3.60%) |
Jun 06, 2023 | 47.40 | 49.56 | 47.35 | 49.11 | 1,043,255 | +1.73(+3.65%) |
Jun 05, 2023 | 47.68 | 47.85 | 46.32 | 47.38 | 1,086,765 | -1.17(-2.41%) |
Jun 02, 2023 | 47.97 | 49.69 | 47.88 | 48.55 | 878,192 | +0.58(+1.21%) |
Jun 01, 2023 | 46.51 | 48.31 | 45.39 | 47.97 | 1,010,785 | +0.25(+0.52%) |
May 31, 2023 | 46.78 | 47.89 | 46.56 | 47.72 | 1,153,690 | +0.50(+1.06%) |
May 30, 2023 | 49.63 | 50.66 | 46.93 | 47.22 | 1,202,431 | -1.63(-3.34%) |
May 26, 2023 | 46.86 | 50.45 | 46.86 | 48.85 | 1,497,554 | +1.92(+4.09%) |
May 25, 2023 | 45.88 | 47.13 | 44.55 | 46.93 | 1,211,784 | +1.93(+4.29%) |
May 24, 2023 | 41.17 | 45.71 | 41.17 | 45.00 | 2,924,869 | +2.93(+6.96%) |
May 23, 2023 | 43.45 | 44.29 | 42.04 | 42.07 | 1,210,050 | -1.46(-3.35%) |
May 22, 2023 | 44.89 | 45.27 | 43.41 | 43.53 | 1,137,524 | -1.41(-3.14%) |
May 19, 2023 | 46.23 | 46.23 | 44.70 | 44.94 | 1,016,481 | -1.05(-2.28%) |
May 18, 2023 | 46.95 | 47.48 | 45.47 | 45.99 | 1,400,977 | -0.32(-0.69%) |
May 17, 2023 | 46.13 | 46.75 | 45.54 | 46.31 | 1,355,788 | +0.72(+1.58%) |
May 16, 2023 | 45.74 | 46.26 | 45.43 | 45.59 | 810,463 | -1.11(-2.38%) |
May 15, 2023 | 45.00 | 46.77 | 44.39 | 46.70 | 959,479 | +1.67(+3.71%) |
May 12, 2023 | 44.15 | 45.07 | 43.42 | 45.03 | 2,423,173 | +0.74(+1.67%) |
May 11, 2023 | 46.15 | 46.15 | 43.70 | 44.29 | 1,431,361 | -1.95(-4.22%) |
May 10, 2023 | 44.38 | 47.61 | 43.83 | 46.24 | 2,091,632 | +1.99(+4.50%) |
May 09, 2023 | 47.16 | 47.78 | 42.01 | 44.25 | 4,368,382 | -3.36(-7.06%) |
May 08, 2023 | 47.50 | 47.85 | 45.92 | 47.61 | 1,656,258 | +0.71(+1.51%) |
May 05, 2023 | 46.38 | 48.10 | 44.75 | 46.90 | 2,213,927 | +1.30(+2.85%) |
May 04, 2023 | 46.53 | 47.75 | 45.45 | 45.60 | 1,058,829 | -0.51(-1.11%) |
May 03, 2023 | 46.64 | 47.60 | 46.53 | 46.11 | 792,195 | -0.31(-0.67%) |
May 02, 2023 | 48.64 | 48.78 | 45.94 | 46.42 | 1,084,895 | -2.31(-4.74%) |
May 01, 2023 | 48.35 | 49.66 | 47.75 | 48.73 | 485,100 | +0.12(+0.25%) |
Apr 28, 2023 | 48.22 | 48.83 | 47.54 | 48.61 | 792,319 | -0.63(-1.28%) |
Apr 27, 2023 | 50.29 | 50.29 | 48.92 | 49.24 | 757,429 | -0.38(-0.77%) |
Apr 26, 2023 | 48.03 | 50.07 | 47.74 | 49.62 | 986,831 | +2.06(+4.33%) |
Apr 25, 2023 | 48.54 | 49.55 | 47.23 | 47.56 | 1,623,732 | -2.74(-5.45%) |
Apr 24, 2023 | 51.40 | 51.42 | 49.13 | 50.30 | 1,075,898 | -1.33(-2.58%) |
Apr 21, 2023 | 50.32 | 52.48 | 49.80 | 51.63 | 2,061,717 | +1.42(+2.83%) |
Apr 20, 2023 | 47.19 | 50.45 | 47.13 | 50.21 | 2,068,763 | +2.23(+4.65%) |
Apr 19, 2023 | 46.84 | 48.50 | 46.64 | 47.98 | 1,028,285 | +0.41(+0.86%) |
Apr 18, 2023 | 48.99 | 50.30 | 47.33 | 47.57 | 1,280,491 | -0.44(-0.92%) |
Apr 17, 2023 | 47.51 | 48.10 | 46.65 | 48.01 | 948,962 | +1.05(+2.24%) |
Apr 14, 2023 | 46.04 | 47.19 | 45.05 | 46.96 | 787,893 | +0.56(+1.21%) |
Apr 13, 2023 | 47.07 | 47.46 | 45.88 | 46.40 | 946,027 | -0.26(-0.56%) |
Apr 12, 2023 | 46.98 | 47.75 | 46.22 | 46.66 | 667,764 | +0.45(+0.97%) |
Apr 11, 2023 | 46.02 | 47.16 | 45.55 | 46.21 | 592,443 | -0.14(-0.30%) |
Apr 10, 2023 | 47.10 | 47.10 | 45.33 | 46.35 | 526,948 | -1.61(-3.36%) |
Apr 06, 2023 | 46.79 | 48.11 | 45.97 | 47.96 | 866,810 | +1.16(+2.48%) |
Apr 05, 2023 | 46.41 | 47.06 | 44.91 | 46.80 | 1,290,636 | -0.27(-0.57%) |
Apr 04, 2023 | 45.09 | 48.20 | 44.55 | 47.07 | 2,745,731 | +2.30(+5.14%) |
Apr 03, 2023 | 45.44 | 45.51 | 43.81 | 44.77 | 959,896 | -1.14(-2.48%) |
Mar 31, 2023 | 41.57 | 46.19 | 41.25 | 45.91 | 1,663,583 | +4.52(+10.92%) |
Mar 30, 2023 | 41.61 | 41.70 | 40.59 | 41.39 | 537,783 | +0.52(+1.27%) |
Mar 29, 2023 | 41.24 | 41.75 | 40.40 | 40.87 | 355,862 | +0.28(+0.69%) |
Mar 28, 2023 | 40.79 | 41.34 | 40.33 | 40.59 | 976,858 | -0.25(-0.61%) |
Mar 27, 2023 | 40.66 | 41.24 | 39.90 | 40.84 | 454,408 | +0.55(+1.37%) |
Mar 24, 2023 | 40.00 | 40.48 | 39.11 | 40.29 | 374,225 | -0.20(-0.49%) |
Mar 23, 2023 | 39.94 | 41.44 | 39.91 | 40.49 | 358,193 | +0.86(+2.17%) |
Mar 22, 2023 | 41.93 | 41.93 | 39.63 | 39.63 | 570,450 | -2.01(-4.83%) |
Mar 21, 2023 | 40.31 | 42.08 | 39.72 | 41.64 | 738,544 | +2.27(+5.77%) |
Mar 20, 2023 | 38.63 | 39.48 | 38.14 | 39.37 | 668,081 | +0.59(+1.52%) |
Mar 17, 2023 | 39.51 | 39.51 | 37.89 | 38.78 | 1,453,400 | -0.96(-2.42%) |
Mar 16, 2023 | 39.65 | 39.97 | 37.29 | 39.74 | 1,264,087 | -1.10(-2.69%) |
Mar 15, 2023 | 41.11 | 41.70 | 40.26 | 40.84 | 668,590 | -0.86(-2.06%) |
Mar 14, 2023 | 41.03 | 41.81 | 40.25 | 41.70 | 920,553 | +1.88(+4.72%) |
Mar 13, 2023 | 41.49 | 41.84 | 39.58 | 39.82 | 1,461,091 | -2.28(-5.42%) |
Mar 10, 2023 | 45.45 | 45.45 | 41.74 | 42.10 | 1,385,432 | -3.84(-8.36%) |
Mar 09, 2023 | 49.04 | 49.74 | 45.76 | 45.94 | 813,111 | -3.39(-6.87%) |
Mar 08, 2023 | 49.70 | 50.40 | 48.91 | 49.33 | 485,972 | -0.13(-0.26%) |
Mar 07, 2023 | 50.22 | 50.60 | 48.05 | 49.46 | 896,218 | -0.59(-1.18%) |
Mar 06, 2023 | 50.53 | 50.71 | 49.65 | 50.05 | 416,125 | -0.07(-0.14%) |
Mar 03, 2023 | 48.77 | 50.38 | 48.44 | 50.12 | 580,178 | +1.60(+3.30%) |
Mar 02, 2023 | 47.24 | 48.73 | 46.98 | 48.52 | 479,854 | +1.29(+2.73%) |
Mar 01, 2023 | 47.50 | 47.71 | 46.51 | 47.23 | 441,859 | -0.07(-0.15%) |
Feb 28, 2023 | 46.82 | 48.03 | 46.82 | 47.30 | 756,744 | +0.19(+0.40%) |
Feb 27, 2023 | 48.03 | 48.22 | 46.64 | 47.11 | 595,158 | -0.26(-0.55%) |
Feb 24, 2023 | 46.79 | 47.39 | 46.26 | 47.37 | 842,222 | -0.50(-1.04%) |
Feb 23, 2023 | 48.50 | 49.21 | 47.06 | 47.87 | 1,408,453 | -0.43(-0.89%) |
Feb 22, 2023 | 48.79 | 49.32 | 47.70 | 48.30 | 549,975 | +0.25(+0.52%) |
Feb 21, 2023 | 48.29 | 49.40 | 47.15 | 48.05 | 788,399 | -1.65(-3.32%) |
Feb 17, 2023 | 48.81 | 49.80 | 47.65 | 49.70 | 621,537 | +0.82(+1.68%) |
Feb 16, 2023 | 48.68 | 49.97 | 48.38 | 48.88 | 799,521 | -1.50(-2.98%) |
Feb 15, 2023 | 49.63 | 50.55 | 49.02 | 50.38 | 417,664 | +0.48(+0.96%) |
Feb 14, 2023 | 49.42 | 51.34 | 49.42 | 49.90 | 647,760 | -0.44(-0.87%) |
Feb 13, 2023 | 51.00 | 52.35 | 50.16 | 50.34 | 728,694 | -0.12(-0.24%) |
Feb 10, 2023 | 50.77 | 51.31 | 49.42 | 50.46 | 1,110,788 | -0.57(-1.12%) |
Feb 09, 2023 | 51.59 | 55.61 | 49.66 | 51.03 | 2,353,720 | -0.44(-0.85%) |
Feb 08, 2023 | 52.64 | 52.83 | 49.54 | 51.47 | 1,232,778 | +0.18(+0.35%) |
Feb 07, 2023 | 49.62 | 51.50 | 48.55 | 51.29 | 989,021 | +1.82(+3.68%) |
Feb 06, 2023 | 49.92 | 51.75 | 49.92 | 49.47 | 879,051 | -0.55(-1.10%) |
Feb 03, 2023 | 49.92 | 52.28 | 49.30 | 50.02 | 1,114,140 | -1.94(-3.73%) |
Feb 02, 2023 | 53.75 | 53.80 | 49.64 | 51.96 | 3,732,637 | -0.36(-0.69%) |