Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.11 | 26.89 | 25.85 | 25.94 | 2,097,058 | -0.62(-2.33%) |
Jan 30, 2024 | 27.20 | 27.35 | 26.43 | 26.56 | 1,319,896 | -0.82(-2.99%) |
Jan 29, 2024 | 27.01 | 27.39 | 26.37 | 27.38 | 1,228,422 | +0.62(+2.32%) |
Jan 26, 2024 | 27.22 | 27.90 | 26.66 | 26.76 | 1,795,161 | -0.80(-2.90%) |
Jan 25, 2024 | 29.00 | 29.10 | 27.13 | 27.56 | 2,066,076 | -0.99(-3.47%) |
Jan 24, 2024 | 28.81 | 28.88 | 28.32 | 28.55 | 1,995,455 | -0.13(-0.45%) |
Jan 23, 2024 | 28.51 | 28.98 | 28.28 | 28.68 | 1,536,576 | +0.49(+1.74%) |
Jan 22, 2024 | 28.46 | 28.79 | 27.85 | 28.19 | 1,494,573 | +0.12(+0.43%) |
Jan 19, 2024 | 27.03 | 28.10 | 26.80 | 28.07 | 2,036,317 | +1.41(+5.29%) |
Jan 18, 2024 | 26.21 | 26.68 | 25.85 | 26.66 | 1,739,074 | +1.10(+4.30%) |
Jan 17, 2024 | 25.50 | 25.64 | 25.00 | 25.56 | 1,213,332 | -0.41(-1.58%) |
Jan 16, 2024 | 25.99 | 26.30 | 25.34 | 25.97 | 1,090,133 | -0.25(-0.95%) |
Jan 12, 2024 | 27.00 | 27.16 | 26.19 | 26.22 | 1,234,811 | -0.67(-2.49%) |
Jan 11, 2024 | 27.10 | 27.30 | 26.52 | 26.89 | 810,331 | -0.09(-0.33%) |
Jan 10, 2024 | 27.10 | 27.11 | 26.31 | 26.98 | 1,647,359 | -0.11(-0.41%) |
Jan 09, 2024 | 26.78 | 27.47 | 26.68 | 27.09 | 1,339,601 | -0.20(-0.73%) |
Jan 08, 2024 | 26.92 | 27.62 | 26.72 | 27.29 | 1,078,706 | +0.48(+1.81%) |
Jan 05, 2024 | 27.20 | 27.56 | 26.50 | 26.80 | 1,804,884 | -0.36(-1.33%) |
Jan 04, 2024 | 27.75 | 27.77 | 25.86 | 27.16 | 3,017,452 | -1.85(-6.36%) |
Jan 03, 2024 | 28.85 | 29.23 | 28.36 | 29.01 | 1,648,516 | -0.48(-1.64%) |
Jan 02, 2024 | 29.90 | 30.13 | 29.15 | 29.50 | 1,284,546 | -0.77(-2.56%) |
Dec 29, 2023 | 30.73 | 30.84 | 30.23 | 30.27 | 904,038 | -0.57(-1.85%) |
Dec 28, 2023 | 31.09 | 31.21 | 30.79 | 30.84 | 504,436 | -0.25(-0.80%) |
Dec 27, 2023 | 31.19 | 31.19 | 30.69 | 31.09 | 755,526 | -0.11(-0.35%) |
Dec 26, 2023 | 31.07 | 31.42 | 30.70 | 31.20 | 962,737 | +0.30(+0.97%) |
Dec 22, 2023 | 30.65 | 31.15 | 30.63 | 30.90 | 888,542 | +0.27(+0.88%) |
Dec 21, 2023 | 30.70 | 30.97 | 30.20 | 30.63 | 908,792 | +0.63(+2.10%) |
Dec 20, 2023 | 30.66 | 30.78 | 29.73 | 30.00 | 1,581,643 | -0.82(-2.66%) |
Dec 19, 2023 | 30.87 | 31.01 | 30.43 | 30.82 | 780,083 | +0.13(+0.42%) |
Dec 18, 2023 | 31.09 | 31.13 | 30.47 | 30.69 | 1,030,060 | -0.52(-1.67%) |
Dec 15, 2023 | 31.05 | 31.42 | 30.76 | 31.21 | 4,121,594 | +0.36(+1.17%) |
Dec 14, 2023 | 29.54 | 30.93 | 29.54 | 30.85 | 2,817,206 | +1.57(+5.36%) |
Dec 13, 2023 | 27.36 | 29.44 | 27.28 | 29.28 | 2,218,229 | +1.87(+6.82%) |
Dec 12, 2023 | 27.20 | 27.54 | 26.86 | 27.41 | 1,042,133 | +0.05(+0.18%) |
Dec 11, 2023 | 26.77 | 27.61 | 26.75 | 27.36 | 1,373,181 | +0.52(+1.94%) |
Dec 08, 2023 | 26.81 | 27.23 | 26.65 | 26.84 | 744,343 | -0.05(-0.19%) |
Dec 07, 2023 | 26.47 | 26.90 | 26.20 | 26.89 | 709,762 | +0.57(+2.17%) |
Dec 06, 2023 | 26.96 | 27.27 | 26.28 | 26.32 | 889,112 | -0.28(-1.05%) |
Dec 05, 2023 | 27.04 | 27.17 | 26.49 | 26.60 | 871,686 | -0.73(-2.67%) |
Dec 04, 2023 | 26.92 | 27.46 | 26.66 | 27.33 | 993,496 | +0.05(+0.18%) |
Dec 01, 2023 | 27.15 | 27.68 | 26.89 | 27.28 | 1,614,382 | +0.06(+0.22%) |
Nov 30, 2023 | 27.80 | 27.80 | 27.10 | 27.22 | 745,172 | -0.33(-1.20%) |
Nov 29, 2023 | 27.79 | 28.38 | 27.46 | 27.55 | 901,004 | +0.22(+0.80%) |
Nov 28, 2023 | 27.44 | 27.69 | 27.11 | 27.33 | 997,198 | -0.20(-0.73%) |
Nov 27, 2023 | 27.59 | 27.87 | 27.21 | 27.53 | 881,811 | -0.30(-1.08%) |
Nov 24, 2023 | 28.12 | 28.15 | 27.73 | 27.83 | 426,786 | -0.39(-1.38%) |
Nov 22, 2023 | 28.59 | 28.80 | 28.14 | 28.22 | 639,187 | -0.03(-0.11%) |
Nov 21, 2023 | 28.38 | 28.48 | 28.04 | 28.25 | 987,807 | -0.49(-1.70%) |
Nov 20, 2023 | 28.06 | 28.92 | 28.06 | 28.74 | 1,306,685 | +0.70(+2.50%) |
Nov 17, 2023 | 28.54 | 28.68 | 27.76 | 28.04 | 1,232,715 | -0.34(-1.20%) |
Nov 16, 2023 | 28.69 | 28.70 | 28.19 | 28.38 | 1,329,890 | -0.26(-0.91%) |
Nov 15, 2023 | 28.00 | 28.99 | 27.69 | 28.64 | 2,488,628 | +1.02(+3.69%) |
Nov 14, 2023 | 26.62 | 27.70 | 26.62 | 27.62 | 1,775,959 | +1.83(+7.10%) |
Nov 13, 2023 | 25.60 | 25.90 | 25.15 | 25.79 | 1,102,308 | -0.03(-0.12%) |
Nov 10, 2023 | 25.15 | 25.95 | 24.95 | 25.82 | 1,523,594 | +0.96(+3.86%) |
Nov 09, 2023 | 25.82 | 25.93 | 24.84 | 24.86 | 733,451 | -0.84(-3.27%) |
Nov 08, 2023 | 26.20 | 26.20 | 25.64 | 25.70 | 812,609 | -0.46(-1.76%) |
Nov 07, 2023 | 26.00 | 26.86 | 26.00 | 26.16 | 1,421,235 | +0.11(+0.42%) |
Nov 06, 2023 | 26.25 | 26.58 | 25.74 | 26.05 | 1,428,342 | -0.04(-0.15%) |
Nov 03, 2023 | 25.96 | 26.85 | 25.96 | 26.09 | 1,517,905 | +0.28(+1.08%) |
Nov 02, 2023 | 26.62 | 28.00 | 25.48 | 25.81 | 2,564,456 | +0.05(+0.19%) |
Nov 01, 2023 | 25.91 | 26.00 | 24.66 | 25.76 | 3,711,705 | -0.20(-0.77%) |
Oct 31, 2023 | 26.31 | 26.41 | 25.45 | 25.96 | 2,955,049 | -0.47(-1.78%) |
Oct 30, 2023 | 27.21 | 27.35 | 26.12 | 26.43 | 2,103,909 | -1.20(-4.34%) |
Oct 27, 2023 | 27.86 | 28.03 | 27.46 | 27.63 | 839,430 | -0.06(-0.22%) |
Oct 26, 2023 | 27.84 | 28.23 | 27.57 | 27.69 | 948,532 | +0.02(+0.07%) |
Oct 25, 2023 | 28.31 | 28.63 | 27.46 | 27.67 | 773,417 | -1.11(-3.86%) |
Oct 24, 2023 | 28.34 | 28.92 | 28.34 | 28.78 | 769,779 | +0.44(+1.55%) |
Oct 23, 2023 | 28.62 | 28.99 | 28.23 | 28.34 | 855,516 | -0.51(-1.77%) |
Oct 20, 2023 | 29.32 | 29.36 | 28.61 | 28.85 | 1,208,514 | -0.49(-1.67%) |
Oct 19, 2023 | 30.35 | 30.40 | 29.14 | 29.34 | 915,373 | -0.66(-2.20%) |
Oct 18, 2023 | 30.00 | 30.20 | 29.64 | 30.00 | 986,475 | -0.64(-2.09%) |
Oct 17, 2023 | 29.50 | 31.25 | 29.43 | 30.64 | 1,456,221 | +0.60(+2.00%) |
Oct 16, 2023 | 29.52 | 30.08 | 29.39 | 30.04 | 924,030 | +0.52(+1.76%) |
Oct 13, 2023 | 30.52 | 30.69 | 29.36 | 29.52 | 1,106,498 | -1.00(-3.28%) |
Oct 12, 2023 | 30.78 | 31.16 | 30.29 | 30.52 | 817,607 | -0.28(-0.91%) |
Oct 11, 2023 | 31.28 | 31.39 | 30.53 | 30.80 | 1,400,027 | -0.27(-0.87%) |
Oct 10, 2023 | 30.46 | 31.30 | 30.19 | 31.07 | 903,383 | +0.65(+2.14%) |
Oct 09, 2023 | 30.53 | 30.53 | 30.01 | 30.42 | 641,474 | -0.50(-1.62%) |
Oct 06, 2023 | 29.98 | 31.16 | 29.76 | 30.92 | 1,065,936 | +0.55(+1.81%) |
Oct 05, 2023 | 30.84 | 30.99 | 30.21 | 30.37 | 824,661 | -0.55(-1.78%) |
Oct 04, 2023 | 30.13 | 30.98 | 29.86 | 30.92 | 1,663,177 | +0.94(+3.14%) |
Oct 03, 2023 | 31.54 | 31.69 | 29.48 | 29.98 | 3,409,831 | -1.91(-5.99%) |
Oct 02, 2023 | 31.70 | 32.19 | 31.32 | 31.89 | 1,313,555 | -0.05(-0.16%) |
Sep 29, 2023 | 32.76 | 32.99 | 31.69 | 31.94 | 966,252 | -0.50(-1.54%) |
Sep 28, 2023 | 31.81 | 32.76 | 31.66 | 32.44 | 1,315,988 | +0.58(+1.82%) |
Sep 27, 2023 | 31.87 | 32.16 | 31.40 | 31.86 | 1,393,687 | +0.37(+1.17%) |
Sep 26, 2023 | 31.88 | 31.93 | 31.31 | 31.49 | 1,074,771 | -0.68(-2.11%) |
Sep 25, 2023 | 31.66 | 32.24 | 31.95 | 32.17 | 1,126,338 | +0.27(+0.85%) |
Sep 22, 2023 | 32.11 | 32.24 | 31.45 | 31.90 | 1,800,492 | +0.16(+0.50%) |
Sep 21, 2023 | 31.98 | 32.25 | 31.67 | 31.74 | 778,041 | -0.78(-2.40%) |
Sep 20, 2023 | 33.20 | 33.42 | 32.48 | 32.52 | 846,898 | -0.50(-1.51%) |
Sep 19, 2023 | 33.19 | 33.45 | 32.61 | 33.02 | 704,224 | -0.18(-0.54%) |
Sep 18, 2023 | 32.25 | 33.33 | 32.24 | 33.20 | 1,052,980 | +0.41(+1.25%) |
Sep 15, 2023 | 33.59 | 33.67 | 32.54 | 32.79 | 2,838,810 | -1.02(-3.02%) |
Sep 14, 2023 | 34.34 | 34.46 | 33.46 | 33.81 | 1,268,244 | -0.14(-0.41%) |
Sep 13, 2023 | 33.82 | 34.43 | 33.61 | 33.95 | 1,280,400 | -0.05(-0.15%) |
Sep 12, 2023 | 33.89 | 34.44 | 33.76 | 34.00 | 1,314,045 | -0.15(-0.44%) |
Sep 11, 2023 | 35.44 | 35.44 | 33.96 | 34.15 | 1,528,643 | -0.65(-1.87%) |
Sep 08, 2023 | 35.12 | 35.28 | 34.55 | 34.80 | 1,177,245 | -0.27(-0.77%) |
Sep 07, 2023 | 35.12 | 35.52 | 34.34 | 35.07 | 2,220,931 | -0.92(-2.56%) |
Sep 06, 2023 | 36.81 | 36.82 | 35.56 | 35.99 | 3,604,897 | -1.87(-4.94%) |
Sep 05, 2023 | 38.11 | 38.19 | 37.14 | 37.86 | 882,861 | -0.53(-1.38%) |
Sep 01, 2023 | 38.46 | 38.68 | 37.92 | 38.39 | 719,220 | +0.14(+0.37%) |
Aug 31, 2023 | 38.48 | 38.73 | 38.23 | 38.25 | 1,170,500 | -0.23(-0.60%) |
Aug 30, 2023 | 38.65 | 38.81 | 38.17 | 38.48 | 827,473 | -0.17(-0.44%) |
Aug 29, 2023 | 37.31 | 38.76 | 37.22 | 38.65 | 771,214 | +0.99(+2.63%) |
Aug 28, 2023 | 37.93 | 38.43 | 37.30 | 37.66 | 925,944 | +0.12(+0.32%) |
Aug 25, 2023 | 37.77 | 37.83 | 36.52 | 37.54 | 1,102,034 | -0.12(-0.32%) |
Aug 24, 2023 | 39.86 | 39.93 | 37.58 | 37.66 | 865,320 | -1.68(-4.27%) |
Aug 23, 2023 | 38.24 | 39.65 | 38.01 | 39.34 | 617,457 | +0.76(+1.97%) |
Aug 22, 2023 | 39.49 | 39.88 | 38.32 | 38.58 | 1,042,915 | -0.15(-0.39%) |
Aug 21, 2023 | 37.72 | 38.83 | 37.55 | 38.73 | 1,048,206 | +1.12(+2.98%) |
Aug 18, 2023 | 37.00 | 38.17 | 37.00 | 37.61 | 897,678 | +0.22(+0.59%) |
Aug 17, 2023 | 38.10 | 38.10 | 37.29 | 37.39 | 955,520 | -0.69(-1.81%) |
Aug 16, 2023 | 38.85 | 38.85 | 38.02 | 38.08 | 877,681 | -0.83(-2.13%) |
Aug 15, 2023 | 39.31 | 39.58 | 38.85 | 38.91 | 924,431 | -0.92(-2.31%) |
Aug 14, 2023 | 39.07 | 39.90 | 38.81 | 39.83 | 1,054,347 | +0.56(+1.43%) |
Aug 11, 2023 | 39.86 | 40.19 | 39.22 | 39.27 | 1,153,742 | -0.91(-2.26%) |
Aug 10, 2023 | 40.98 | 41.39 | 40.12 | 40.18 | 1,410,791 | -0.55(-1.35%) |
Aug 09, 2023 | 41.20 | 41.45 | 40.21 | 40.73 | 1,650,046 | -0.61(-1.48%) |
Aug 08, 2023 | 41.68 | 41.68 | 40.00 | 41.34 | 2,335,267 | -0.70(-1.67%) |
Aug 07, 2023 | 42.34 | 42.51 | 41.44 | 42.04 | 1,580,481 | -0.47(-1.11%) |
Aug 04, 2023 | 42.80 | 43.59 | 42.19 | 42.51 | 1,755,440 | -0.62(-1.44%) |
Aug 03, 2023 | 42.55 | 43.39 | 41.92 | 43.13 | 1,815,610 | -0.09(-0.21%) |
Aug 02, 2023 | 45.00 | 45.00 | 42.29 | 43.22 | 3,141,877 | -2.02(-4.47%) |
Aug 01, 2023 | 49.50 | 49.64 | 45.02 | 45.24 | 4,352,204 | -6.37(-12.34%) |
Jul 31, 2023 | 51.34 | 52.26 | 51.16 | 51.61 | 2,265,704 | +0.77(+1.51%) |
Jul 28, 2023 | 50.23 | 50.89 | 49.67 | 50.84 | 1,161,507 | +1.54(+3.12%) |
Jul 27, 2023 | 49.90 | 50.44 | 48.93 | 49.30 | 1,183,730 | +0.64(+1.32%) |
Jul 26, 2023 | 48.92 | 49.05 | 48.05 | 48.66 | 1,114,694 | -0.87(-1.76%) |
Jul 25, 2023 | 48.15 | 49.59 | 48.11 | 49.53 | 1,348,507 | +1.65(+3.45%) |
Jul 24, 2023 | 49.39 | 49.82 | 47.54 | 47.88 | 1,836,063 | -1.67(-3.37%) |
Jul 21, 2023 | 50.58 | 50.65 | 49.51 | 49.55 | 1,867,082 | -0.08(-0.16%) |
Jul 20, 2023 | 51.50 | 51.50 | 49.41 | 49.63 | 1,949,580 | -2.54(-4.87%) |
Jul 19, 2023 | 52.72 | 53.05 | 51.89 | 52.17 | 1,475,234 | -0.55(-1.04%) |
Jul 18, 2023 | 51.80 | 52.85 | 51.38 | 52.72 | 1,550,737 | +0.74(+1.42%) |
Jul 17, 2023 | 50.00 | 52.38 | 49.92 | 51.98 | 1,559,157 | +2.11(+4.23%) |
Jul 14, 2023 | 51.44 | 51.98 | 49.55 | 49.87 | 1,960,094 | -1.66(-3.22%) |
Jul 13, 2023 | 47.82 | 52.60 | 47.64 | 51.53 | 4,000,013 | +4.36(+9.24%) |
Jul 12, 2023 | 47.13 | 47.38 | 46.27 | 47.17 | 1,395,329 | +0.80(+1.73%) |
Jul 11, 2023 | 46.15 | 46.46 | 45.56 | 46.37 | 1,418,081 | +0.53(+1.16%) |
Jul 10, 2023 | 44.06 | 45.93 | 44.02 | 45.84 | 977,417 | +1.86(+4.23%) |
Jul 07, 2023 | 43.99 | 44.86 | 43.77 | 43.98 | 644,640 | +0.28(+0.64%) |
Jul 06, 2023 | 43.86 | 43.97 | 43.04 | 43.70 | 1,232,669 | -0.86(-1.93%) |
Jul 05, 2023 | 45.04 | 45.43 | 44.54 | 44.56 | 1,161,497 | -0.67(-1.48%) |
Jul 03, 2023 | 45.75 | 46.42 | 44.77 | 45.23 | 789,766 | +0.09(+0.20%) |
Jun 30, 2023 | 44.01 | 45.35 | 43.85 | 45.14 | 2,218,010 | +1.66(+3.82%) |
Jun 29, 2023 | 42.34 | 43.52 | 42.17 | 43.48 | 1,337,978 | +1.42(+3.38%) |
Jun 28, 2023 | 41.97 | 42.86 | 41.81 | 42.06 | 778,769 | -0.53(-1.24%) |
Jun 27, 2023 | 41.16 | 42.92 | 41.11 | 42.59 | 1,040,476 | +1.59(+3.88%) |
Jun 26, 2023 | 41.32 | 42.30 | 40.97 | 41.00 | 1,064,513 | -0.25(-0.61%) |
Jun 23, 2023 | 41.50 | 42.29 | 40.95 | 41.25 | 1,897,609 | -0.88(-2.09%) |
Jun 22, 2023 | 41.00 | 42.66 | 40.96 | 42.13 | 1,482,812 | +0.95(+2.31%) |
Jun 21, 2023 | 41.60 | 42.08 | 40.86 | 41.18 | 1,999,259 | -0.58(-1.39%) |
Jun 20, 2023 | 40.38 | 42.35 | 40.38 | 41.76 | 2,592,248 | +1.60(+3.98%) |
Jun 16, 2023 | 40.60 | 40.70 | 39.85 | 40.16 | 1,709,626 | -0.11(-0.27%) |
Jun 15, 2023 | 40.04 | 40.45 | 39.74 | 40.27 | 1,115,704 | -0.37(-0.91%) |
Jun 14, 2023 | 40.51 | 40.90 | 39.79 | 40.64 | 1,146,543 | -0.12(-0.29%) |
Jun 13, 2023 | 40.58 | 41.22 | 40.34 | 40.76 | 1,155,075 | +0.76(+1.90%) |
Jun 12, 2023 | 39.38 | 40.55 | 39.38 | 40.00 | 1,046,027 | +1.15(+2.96%) |
Jun 09, 2023 | 39.99 | 40.35 | 38.43 | 38.85 | 830,466 | -0.65(-1.65%) |
Jun 08, 2023 | 39.79 | 40.00 | 38.95 | 39.50 | 807,221 | -0.06(-0.15%) |
Jun 07, 2023 | 39.50 | 40.27 | 39.36 | 39.56 | 790,363 | +0.15(+0.38%) |
Jun 06, 2023 | 38.38 | 39.74 | 38.38 | 39.41 | 726,998 | +0.90(+2.34%) |
Jun 05, 2023 | 39.20 | 39.32 | 37.93 | 38.51 | 935,679 | -0.97(-2.46%) |
Jun 02, 2023 | 40.03 | 40.21 | 38.65 | 39.48 | 935,447 | -0.01(-0.03%) |
Jun 01, 2023 | 39.50 | 40.15 | 39.04 | 39.49 | 1,183,868 | +0.16(+0.41%) |
May 31, 2023 | 39.94 | 40.16 | 38.54 | 39.33 | 2,389,882 | -0.93(-2.31%) |
May 30, 2023 | 41.13 | 41.48 | 39.66 | 40.26 | 1,665,053 | +0.53(+1.33%) |
May 26, 2023 | 38.15 | 40.13 | 37.88 | 39.73 | 1,239,822 | +2.12(+5.64%) |
May 25, 2023 | 37.94 | 38.04 | 36.60 | 37.61 | 1,901,914 | +1.06(+2.90%) |
May 24, 2023 | 36.58 | 37.04 | 35.92 | 36.55 | 1,695,163 | -1.01(-2.69%) |
May 23, 2023 | 39.24 | 39.45 | 37.40 | 37.56 | 1,091,764 | -1.77(-4.50%) |
May 22, 2023 | 38.83 | 39.69 | 38.75 | 39.33 | 950,575 | +0.37(+0.95%) |
May 19, 2023 | 38.83 | 39.38 | 38.25 | 38.96 | 1,400,963 | +0.13(+0.33%) |
May 18, 2023 | 39.25 | 40.10 | 37.69 | 38.83 | 3,361,476 | -0.01(-0.03%) |
May 17, 2023 | 38.70 | 39.41 | 38.05 | 38.84 | 1,528,163 | +0.70(+1.84%) |
May 16, 2023 | 37.97 | 39.22 | 37.87 | 38.14 | 1,031,268 | +0.21(+0.55%) |
May 15, 2023 | 37.97 | 38.58 | 37.32 | 37.93 | 1,733,569 | -0.09(-0.24%) |
May 12, 2023 | 39.25 | 39.36 | 37.55 | 38.02 | 1,370,394 | -0.49(-1.27%) |
May 11, 2023 | 39.21 | 39.93 | 36.43 | 38.51 | 4,018,834 | +0.68(+1.80%) |
May 10, 2023 | 37.31 | 37.91 | 36.91 | 37.83 | 1,895,216 | +1.07(+2.91%) |
May 09, 2023 | 37.12 | 37.15 | 36.47 | 36.76 | 1,035,627 | -0.87(-2.31%) |
May 08, 2023 | 37.34 | 37.85 | 36.84 | 37.63 | 1,002,070 | +0.17(+0.45%) |
May 05, 2023 | 36.46 | 37.68 | 36.13 | 37.46 | 828,384 | +0.89(+2.43%) |
May 04, 2023 | 37.40 | 37.44 | 36.23 | 36.57 | 1,779,361 | -0.97(-2.58%) |
May 03, 2023 | 37.45 | 38.04 | 37.07 | 37.54 | 889,897 | +0.01(+0.03%) |
May 02, 2023 | 36.75 | 37.63 | 36.62 | 37.53 | 1,608,664 | +0.84(+2.29%) |
May 01, 2023 | 35.84 | 36.82 | 35.71 | 36.69 | 1,700,522 | +0.92(+2.57%) |
Apr 28, 2023 | 35.12 | 35.91 | 34.19 | 35.77 | 2,753,812 | +0.21(+0.59%) |
Apr 27, 2023 | 38.02 | 38.43 | 35.05 | 35.56 | 5,472,524 | -2.88(-7.49%) |
Apr 26, 2023 | 38.96 | 39.27 | 38.22 | 38.44 | 2,094,205 | -0.35(-0.90%) |
Apr 25, 2023 | 41.20 | 41.20 | 38.52 | 38.79 | 3,579,867 | -2.34(-5.69%) |
Apr 24, 2023 | 41.50 | 42.06 | 40.91 | 41.13 | 1,691,427 | -0.53(-1.27%) |
Apr 21, 2023 | 41.51 | 42.11 | 41.33 | 41.66 | 1,619,052 | -0.21(-0.50%) |
Apr 20, 2023 | 42.54 | 42.60 | 40.89 | 41.87 | 2,755,604 | -1.77(-4.06%) |
Apr 19, 2023 | 43.91 | 44.08 | 43.37 | 43.64 | 1,004,885 | -0.70(-1.58%) |
Apr 18, 2023 | 43.91 | 44.40 | 43.27 | 44.34 | 1,126,990 | +0.98(+2.26%) |
Apr 17, 2023 | 44.62 | 45.26 | 42.55 | 43.36 | 1,921,005 | -1.68(-3.73%) |
Apr 14, 2023 | 44.73 | 45.99 | 44.42 | 45.04 | 813,946 | +0.22(+0.49%) |
Apr 13, 2023 | 44.97 | 45.24 | 44.58 | 44.82 | 882,737 | +0.00(+0.00%) |
Apr 12, 2023 | 45.65 | 45.90 | 44.55 | 44.82 | 847,105 | -0.54(-1.19%) |
Apr 11, 2023 | 46.52 | 46.61 | 45.27 | 45.36 | 797,756 | -0.84(-1.82%) |
Apr 10, 2023 | 44.65 | 46.24 | 44.50 | 46.20 | 936,372 | +1.14(+2.53%) |
Apr 06, 2023 | 45.00 | 45.56 | 44.35 | 45.06 | 1,026,677 | -0.55(-1.21%) |
Apr 05, 2023 | 45.64 | 46.13 | 44.75 | 45.61 | 1,325,035 | -0.63(-1.36%) |
Apr 04, 2023 | 48.21 | 48.21 | 45.91 | 46.24 | 1,209,808 | -1.62(-3.38%) |
Apr 03, 2023 | 48.25 | 48.72 | 46.86 | 47.86 | 1,196,479 | -0.13(-0.27%) |
Mar 31, 2023 | 47.35 | 48.15 | 47.28 | 47.99 | 969,749 | +0.61(+1.29%) |
Mar 30, 2023 | 47.17 | 48.25 | 46.98 | 47.38 | 893,052 | +0.72(+1.54%) |
Mar 29, 2023 | 45.71 | 47.00 | 45.65 | 46.66 | 797,585 | +1.58(+3.50%) |
Mar 28, 2023 | 45.80 | 46.18 | 44.36 | 45.08 | 1,268,880 | -1.04(-2.25%) |
Mar 27, 2023 | 46.73 | 47.38 | 45.93 | 46.12 | 1,157,120 | -0.22(-0.47%) |
Mar 24, 2023 | 46.89 | 47.32 | 45.51 | 46.34 | 1,494,948 | -1.03(-2.17%) |
Mar 23, 2023 | 46.58 | 48.30 | 46.26 | 47.37 | 2,006,884 | +1.61(+3.52%) |
Mar 22, 2023 | 46.78 | 47.23 | 45.76 | 45.76 | 1,116,454 | -0.79(-1.70%) |
Mar 21, 2023 | 47.47 | 47.68 | 45.55 | 46.55 | 1,574,034 | -0.01(-0.02%) |
Mar 20, 2023 | 45.51 | 46.79 | 45.18 | 46.56 | 1,627,118 | +1.46(+3.24%) |
Mar 17, 2023 | 46.01 | 46.46 | 44.93 | 45.10 | 2,755,200 | -0.93(-2.02%) |
Mar 16, 2023 | 44.08 | 46.31 | 43.96 | 46.03 | 1,679,931 | +1.56(+3.51%) |
Mar 15, 2023 | 44.60 | 45.45 | 43.64 | 44.47 | 1,560,443 | -0.69(-1.53%) |
Mar 14, 2023 | 44.39 | 45.72 | 44.12 | 45.16 | 1,690,030 | +1.87(+4.32%) |
Mar 13, 2023 | 43.00 | 44.26 | 41.30 | 43.29 | 2,277,336 | -0.77(-1.75%) |
Mar 10, 2023 | 45.49 | 45.56 | 43.62 | 44.06 | 1,510,821 | -1.16(-2.57%) |
Mar 09, 2023 | 46.64 | 47.67 | 44.97 | 45.22 | 2,051,187 | -0.81(-1.76%) |
Mar 08, 2023 | 45.49 | 46.29 | 45.34 | 46.03 | 1,178,951 | +0.78(+1.72%) |
Mar 07, 2023 | 45.15 | 45.80 | 44.69 | 45.25 | 1,381,359 | -0.10(-0.22%) |
Mar 06, 2023 | 45.78 | 46.90 | 45.18 | 45.35 | 1,644,186 | -0.05(-0.11%) |
Mar 03, 2023 | 44.33 | 45.66 | 43.96 | 45.40 | 1,467,679 | +1.22(+2.76%) |
Mar 02, 2023 | 42.88 | 44.49 | 42.18 | 44.18 | 1,213,788 | +0.41(+0.94%) |
Mar 01, 2023 | 43.97 | 44.78 | 43.64 | 43.77 | 1,043,825 | +0.09(+0.21%) |
Feb 28, 2023 | 42.93 | 44.61 | 42.93 | 43.68 | 1,353,814 | +0.75(+1.75%) |
Feb 27, 2023 | 43.89 | 44.00 | 42.86 | 42.93 | 1,272,123 | -0.30(-0.69%) |
Feb 24, 2023 | 42.90 | 43.54 | 42.70 | 43.23 | 884,991 | -0.56(-1.28%) |
Feb 23, 2023 | 44.83 | 45.08 | 42.82 | 43.79 | 1,662,977 | +0.75(+1.74%) |
Feb 22, 2023 | 42.81 | 43.59 | 42.62 | 43.04 | 974,376 | +0.16(+0.37%) |
Feb 21, 2023 | 43.70 | 44.58 | 42.70 | 42.88 | 1,601,600 | -1.62(-3.64%) |
Feb 17, 2023 | 44.77 | 45.10 | 43.87 | 44.50 | 1,478,079 | -0.53(-1.18%) |
Feb 16, 2023 | 45.15 | 45.25 | 44.49 | 45.03 | 1,465,312 | -0.89(-1.94%) |
Feb 15, 2023 | 44.05 | 45.98 | 43.55 | 45.92 | 1,870,036 | +1.29(+2.89%) |
Feb 14, 2023 | 43.30 | 44.98 | 42.91 | 44.63 | 1,566,782 | +0.95(+2.17%) |
Feb 13, 2023 | 43.10 | 44.15 | 42.65 | 43.68 | 1,554,841 | +0.95(+2.22%) |
Feb 10, 2023 | 42.23 | 43.19 | 42.03 | 42.73 | 1,226,907 | +0.03(+0.07%) |
Feb 09, 2023 | 43.48 | 44.09 | 42.53 | 42.70 | 1,212,399 | +0.16(+0.38%) |
Feb 08, 2023 | 42.58 | 43.05 | 42.23 | 42.54 | 1,016,282 | -0.30(-0.70%) |
Feb 07, 2023 | 41.34 | 42.96 | 40.95 | 42.84 | 1,993,821 | +1.62(+3.93%) |
Feb 06, 2023 | 40.85 | 41.98 | 40.30 | 41.22 | 1,854,535 | -0.34(-0.82%) |
Feb 03, 2023 | 40.16 | 41.94 | 40.11 | 41.56 | 1,908,139 | +0.46(+1.12%) |
Feb 02, 2023 | 39.00 | 41.59 | 38.70 | 41.10 | 5,669,009 | +1.42(+3.58%) |