Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.53 | 45.53 | 43.83 | 43.95 | 62,478 | -1.58(-3.47%) |
Jan 30, 2024 | 46.10 | 46.27 | 45.40 | 45.53 | 53,357 | -0.62(-1.34%) |
Jan 29, 2024 | 45.23 | 46.15 | 45.01 | 46.15 | 66,235 | +1.56(+3.50%) |
Jan 26, 2024 | 45.04 | 45.41 | 44.42 | 44.59 | 43,504 | -0.63(-1.39%) |
Jan 25, 2024 | 44.22 | 45.48 | 43.92 | 45.22 | 63,777 | +1.00(+2.26%) |
Jan 24, 2024 | 45.42 | 45.58 | 44.14 | 44.22 | 54,318 | -0.59(-1.32%) |
Jan 23, 2024 | 45.51 | 45.60 | 44.28 | 44.81 | 55,036 | -0.34(-0.75%) |
Jan 22, 2024 | 46.63 | 47.29 | 45.03 | 45.15 | 33,833 | -1.02(-2.21%) |
Jan 19, 2024 | 46.27 | 46.31 | 45.24 | 46.17 | 66,959 | +0.12(+0.26%) |
Jan 18, 2024 | 46.10 | 47.35 | 45.90 | 46.05 | 92,927 | +0.61(+1.34%) |
Jan 17, 2024 | 44.12 | 45.64 | 43.91 | 45.44 | 71,635 | +0.85(+1.91%) |
Jan 16, 2024 | 45.71 | 45.71 | 44.45 | 44.59 | 86,415 | -1.72(-3.71%) |
Jan 12, 2024 | 46.88 | 47.43 | 46.10 | 46.31 | 61,525 | -0.51(-1.09%) |
Jan 11, 2024 | 47.00 | 47.44 | 46.02 | 46.82 | 52,183 | -0.32(-0.68%) |
Jan 10, 2024 | 46.01 | 47.51 | 45.98 | 47.14 | 58,603 | +1.12(+2.43%) |
Jan 09, 2024 | 45.12 | 46.42 | 45.12 | 46.02 | 65,515 | +0.50(+1.10%) |
Jan 08, 2024 | 44.16 | 45.71 | 44.00 | 45.52 | 75,912 | +1.75(+4.00%) |
Jan 05, 2024 | 44.66 | 45.00 | 42.99 | 43.77 | 143,918 | -1.17(-2.60%) |
Jan 04, 2024 | 44.04 | 45.25 | 43.63 | 44.94 | 110,967 | +0.67(+1.51%) |
Jan 03, 2024 | 44.59 | 45.37 | 44.21 | 44.27 | 124,197 | -0.67(-1.49%) |
Jan 02, 2024 | 47.61 | 47.79 | 44.68 | 44.94 | 110,000 | -3.44(-7.11%) |
Dec 29, 2023 | 49.01 | 49.87 | 48.24 | 48.38 | 67,514 | -1.04(-2.10%) |
Dec 28, 2023 | 50.81 | 50.81 | 49.38 | 49.42 | 77,696 | -1.50(-2.95%) |
Dec 27, 2023 | 51.46 | 51.66 | 50.71 | 50.92 | 52,747 | -0.68(-1.32%) |
Dec 26, 2023 | 51.00 | 51.69 | 50.80 | 51.60 | 40,471 | +0.44(+0.86%) |
Dec 22, 2023 | 52.10 | 52.31 | 50.52 | 51.16 | 110,467 | -0.85(-1.63%) |
Dec 21, 2023 | 51.85 | 52.18 | 51.39 | 52.01 | 61,018 | +0.92(+1.80%) |
Dec 20, 2023 | 51.99 | 52.88 | 50.92 | 51.09 | 176,010 | -0.86(-1.66%) |
Dec 19, 2023 | 49.90 | 52.00 | 49.70 | 51.95 | 146,574 | +2.30(+4.63%) |
Dec 18, 2023 | 48.91 | 49.76 | 48.64 | 49.65 | 115,632 | +0.77(+1.58%) |
Dec 15, 2023 | 48.20 | 49.05 | 47.76 | 48.88 | 147,819 | +0.90(+1.88%) |
Dec 14, 2023 | 47.76 | 48.39 | 47.10 | 47.98 | 173,207 | +0.35(+0.73%) |
Dec 13, 2023 | 46.78 | 47.91 | 46.49 | 47.63 | 105,944 | +1.21(+2.61%) |
Dec 12, 2023 | 46.50 | 46.76 | 46.11 | 46.42 | 60,780 | +0.01(+0.02%) |
Dec 11, 2023 | 46.32 | 46.73 | 45.82 | 46.41 | 163,814 | +0.18(+0.39%) |
Dec 08, 2023 | 45.20 | 46.66 | 45.20 | 46.23 | 101,135 | +0.93(+2.05%) |
Dec 07, 2023 | 44.44 | 45.35 | 43.90 | 45.30 | 153,465 | +1.19(+2.70%) |
Dec 06, 2023 | 45.00 | 45.05 | 44.06 | 44.11 | 109,787 | -0.35(-0.79%) |
Dec 05, 2023 | 44.74 | 45.03 | 44.34 | 44.46 | 117,279 | -0.28(-0.63%) |
Dec 04, 2023 | 45.18 | 45.42 | 44.45 | 44.74 | 95,105 | -0.50(-1.11%) |
Dec 01, 2023 | 44.78 | 45.45 | 44.50 | 45.24 | 93,933 | +0.62(+1.39%) |
Nov 30, 2023 | 45.55 | 45.55 | 44.44 | 44.62 | 134,733 | -0.39(-0.87%) |
Nov 29, 2023 | 46.50 | 47.14 | 44.16 | 45.01 | 121,524 | -1.20(-2.60%) |
Nov 28, 2023 | 45.95 | 46.45 | 44.51 | 46.21 | 208,772 | -0.19(-0.41%) |
Nov 27, 2023 | 48.37 | 48.37 | 46.25 | 46.40 | 183,783 | -1.53(-3.19%) |
Nov 24, 2023 | 49.18 | 49.18 | 47.61 | 47.93 | 74,611 | -1.52(-3.07%) |
Nov 22, 2023 | 52.10 | 52.66 | 49.33 | 49.45 | 155,945 | -0.97(-1.92%) |
Nov 21, 2023 | 50.31 | 50.95 | 50.02 | 50.42 | 49,707 | -0.40(-0.79%) |
Nov 20, 2023 | 50.94 | 51.12 | 50.62 | 50.82 | 59,815 | +0.20(+0.40%) |
Nov 17, 2023 | 50.79 | 51.12 | 50.36 | 50.62 | 51,004 | +0.20(+0.40%) |
Nov 16, 2023 | 50.72 | 51.41 | 50.31 | 50.42 | 60,188 | -0.80(-1.56%) |
Nov 15, 2023 | 52.47 | 52.47 | 50.49 | 51.22 | 59,687 | -0.22(-0.43%) |
Nov 14, 2023 | 48.70 | 52.28 | 47.43 | 51.44 | 194,880 | +4.22(+8.94%) |
Nov 13, 2023 | 45.32 | 47.46 | 44.94 | 47.22 | 80,148 | +1.57(+3.44%) |
Nov 10, 2023 | 45.75 | 45.79 | 44.90 | 45.65 | 107,287 | +0.83(+1.85%) |
Nov 09, 2023 | 44.18 | 46.02 | 43.91 | 44.82 | 64,965 | +1.70(+3.94%) |
Nov 08, 2023 | 45.09 | 45.10 | 42.57 | 43.12 | 48,488 | -0.83(-1.89%) |
Nov 07, 2023 | 43.37 | 44.60 | 43.12 | 43.95 | 25,154 | +0.57(+1.31%) |
Nov 06, 2023 | 44.15 | 44.15 | 42.72 | 43.38 | 12,937 | -0.13(-0.30%) |
Nov 03, 2023 | 40.51 | 43.70 | 40.51 | 43.51 | 49,259 | +3.31(+8.23%) |
Nov 02, 2023 | 39.59 | 40.72 | 39.59 | 40.20 | 25,957 | +1.33(+3.42%) |
Nov 01, 2023 | 39.35 | 39.64 | 38.04 | 38.87 | 17,204 | -0.41(-1.04%) |
Oct 31, 2023 | 37.90 | 39.50 | 37.90 | 39.28 | 30,201 | +1.21(+3.18%) |
Oct 30, 2023 | 38.04 | 38.69 | 37.86 | 38.07 | 14,473 | +0.81(+2.17%) |
Oct 27, 2023 | 37.64 | 37.95 | 37.00 | 37.26 | 12,322 | -0.37(-0.98%) |
Oct 26, 2023 | 38.10 | 39.13 | 37.33 | 37.63 | 19,875 | -0.66(-1.72%) |
Oct 25, 2023 | 41.56 | 41.56 | 38.05 | 38.29 | 27,158 | -3.11(-7.51%) |
Oct 24, 2023 | 39.61 | 41.63 | 39.49 | 41.40 | 35,733 | +1.71(+4.31%) |
Oct 23, 2023 | 39.18 | 40.20 | 38.54 | 39.69 | 20,985 | +0.21(+0.53%) |
Oct 20, 2023 | 39.88 | 40.15 | 39.21 | 39.48 | 22,505 | -0.69(-1.72%) |
Oct 19, 2023 | 39.91 | 40.34 | 39.81 | 40.17 | 15,037 | +0.01(+0.02%) |
Oct 18, 2023 | 40.02 | 40.41 | 39.81 | 40.16 | 16,609 | -0.29(-0.72%) |
Oct 17, 2023 | 40.04 | 40.66 | 39.37 | 40.45 | 14,880 | +0.25(+0.62%) |
Oct 16, 2023 | 40.63 | 40.77 | 40.18 | 40.20 | 17,899 | -0.48(-1.18%) |
Oct 13, 2023 | 40.38 | 40.69 | 40.26 | 40.68 | 30,610 | +0.05(+0.12%) |
Oct 12, 2023 | 40.53 | 41.40 | 40.13 | 40.63 | 24,836 | +0.12(+0.30%) |
Oct 11, 2023 | 40.50 | 40.81 | 40.30 | 40.51 | 24,057 | +0.11(+0.27%) |
Oct 10, 2023 | 39.78 | 40.96 | 39.75 | 40.40 | 23,583 | +0.47(+1.18%) |
Oct 09, 2023 | 39.81 | 40.15 | 39.12 | 39.93 | 8,925 | -0.16(-0.40%) |
Oct 06, 2023 | 38.67 | 40.44 | 38.44 | 40.09 | 29,352 | +1.18(+3.03%) |
Oct 05, 2023 | 39.10 | 39.10 | 38.50 | 38.91 | 29,144 | -0.14(-0.36%) |
Oct 04, 2023 | 37.53 | 39.07 | 37.53 | 39.05 | 26,878 | +1.47(+3.91%) |
Oct 03, 2023 | 39.12 | 39.42 | 37.58 | 37.58 | 23,176 | -1.78(-4.52%) |
Oct 02, 2023 | 40.56 | 40.56 | 38.96 | 39.36 | 20,505 | -1.16(-2.86%) |
Sep 29, 2023 | 39.79 | 40.72 | 39.10 | 40.52 | 33,173 | +1.15(+2.92%) |
Sep 28, 2023 | 37.65 | 39.76 | 37.61 | 39.37 | 21,510 | +1.63(+4.32%) |
Sep 27, 2023 | 38.07 | 38.51 | 37.24 | 37.74 | 23,651 | -0.24(-0.63%) |
Sep 26, 2023 | 38.52 | 38.80 | 37.25 | 37.98 | 44,845 | -0.96(-2.47%) |
Sep 25, 2023 | 38.78 | 39.08 | 38.67 | 38.94 | 7,292 | -0.07(-0.18%) |
Sep 22, 2023 | 39.40 | 40.15 | 39.00 | 39.01 | 27,289 | -0.35(-0.89%) |
Sep 21, 2023 | 40.42 | 40.52 | 39.18 | 39.36 | 25,579 | -1.45(-3.55%) |
Sep 20, 2023 | 41.43 | 41.85 | 40.67 | 40.81 | 16,144 | -0.33(-0.80%) |
Sep 19, 2023 | 41.66 | 41.91 | 40.55 | 41.14 | 26,186 | -0.72(-1.72%) |
Sep 18, 2023 | 41.18 | 42.36 | 41.18 | 41.86 | 25,883 | +0.53(+1.28%) |
Sep 15, 2023 | 41.06 | 41.50 | 40.38 | 41.33 | 45,448 | +0.11(+0.27%) |
Sep 14, 2023 | 40.33 | 41.54 | 39.82 | 41.22 | 44,594 | +1.48(+3.72%) |
Sep 13, 2023 | 40.46 | 40.56 | 39.61 | 39.74 | 33,167 | -0.64(-1.58%) |
Sep 12, 2023 | 41.07 | 41.51 | 40.37 | 40.38 | 31,165 | -0.74(-1.80%) |
Sep 11, 2023 | 40.50 | 41.30 | 40.21 | 41.12 | 37,278 | +0.75(+1.86%) |
Sep 08, 2023 | 41.25 | 41.25 | 39.80 | 40.37 | 43,878 | -0.94(-2.28%) |
Sep 07, 2023 | 40.60 | 41.33 | 40.09 | 41.31 | 46,785 | +0.25(+0.61%) |
Sep 06, 2023 | 43.07 | 43.27 | 40.98 | 41.06 | 63,746 | -2.13(-4.93%) |
Sep 05, 2023 | 43.00 | 43.27 | 42.40 | 43.19 | 23,658 | +0.11(+0.26%) |
Sep 01, 2023 | 44.06 | 44.10 | 43.05 | 43.08 | 25,863 | -0.75(-1.71%) |
Aug 31, 2023 | 42.50 | 44.31 | 42.50 | 43.83 | 59,233 | +1.33(+3.13%) |
Aug 30, 2023 | 42.45 | 43.77 | 42.37 | 42.50 | 54,266 | +0.01(+0.02%) |
Aug 29, 2023 | 43.00 | 43.00 | 42.13 | 42.49 | 84,407 | -0.62(-1.44%) |
Aug 28, 2023 | 45.16 | 45.16 | 43.11 | 43.11 | 51,310 | -1.86(-4.14%) |
Aug 25, 2023 | 44.94 | 45.69 | 44.62 | 44.97 | 23,552 | -0.10(-0.22%) |
Aug 24, 2023 | 46.43 | 46.43 | 44.40 | 45.07 | 56,458 | -0.75(-1.64%) |
Aug 23, 2023 | 44.57 | 46.52 | 44.57 | 45.82 | 158,730 | +1.65(+3.74%) |
Aug 22, 2023 | 43.36 | 44.39 | 43.36 | 44.17 | 52,036 | +1.05(+2.44%) |
Aug 21, 2023 | 40.83 | 43.51 | 40.83 | 43.12 | 66,712 | +2.31(+5.66%) |
Aug 18, 2023 | 40.50 | 40.83 | 39.63 | 40.81 | 55,196 | +0.15(+0.37%) |
Aug 17, 2023 | 37.64 | 40.81 | 37.42 | 40.66 | 155,994 | +2.56(+6.72%) |
Aug 16, 2023 | 37.60 | 38.73 | 37.60 | 38.10 | 37,688 | +0.50(+1.33%) |
Aug 15, 2023 | 37.32 | 37.95 | 37.09 | 37.60 | 21,896 | +0.15(+0.40%) |
Aug 14, 2023 | 36.10 | 37.54 | 35.84 | 37.45 | 17,813 | +1.33(+3.68%) |
Aug 11, 2023 | 36.13 | 36.63 | 36.00 | 36.12 | 28,638 | -0.59(-1.61%) |
Aug 10, 2023 | 36.21 | 37.31 | 35.06 | 36.71 | 63,580 | +1.40(+3.96%) |
Aug 09, 2023 | 35.17 | 35.65 | 35.00 | 35.31 | 125,601 | -0.09(-0.25%) |
Aug 08, 2023 | 36.74 | 36.74 | 34.94 | 35.40 | 70,649 | -1.77(-4.76%) |
Aug 07, 2023 | 37.29 | 37.30 | 36.86 | 37.17 | 11,474 | -0.14(-0.38%) |
Aug 04, 2023 | 37.21 | 37.94 | 36.72 | 37.31 | 25,244 | +0.10(+0.27%) |
Aug 03, 2023 | 37.59 | 37.86 | 36.87 | 37.21 | 22,648 | -0.61(-1.61%) |
Aug 02, 2023 | 38.47 | 38.52 | 36.65 | 37.82 | 78,748 | -1.16(-2.98%) |
Aug 01, 2023 | 38.33 | 39.09 | 37.68 | 38.98 | 87,524 | +0.57(+1.48%) |
Jul 31, 2023 | 38.21 | 38.85 | 38.15 | 38.41 | 35,630 | +0.30(+0.79%) |
Jul 28, 2023 | 37.78 | 38.51 | 37.58 | 38.11 | 12,823 | +0.55(+1.46%) |
Jul 27, 2023 | 38.46 | 38.49 | 37.38 | 37.56 | 18,770 | -0.32(-0.84%) |
Jul 26, 2023 | 37.54 | 39.08 | 37.34 | 37.88 | 35,678 | -0.03(-0.08%) |
Jul 25, 2023 | 39.20 | 39.50 | 37.87 | 37.91 | 19,520 | -1.35(-3.44%) |
Jul 24, 2023 | 38.95 | 39.32 | 38.77 | 39.26 | 21,991 | +0.70(+1.82%) |
Jul 21, 2023 | 38.11 | 38.91 | 38.11 | 38.56 | 25,249 | +0.56(+1.47%) |
Jul 20, 2023 | 37.83 | 38.05 | 37.13 | 38.00 | 32,953 | +0.01(+0.03%) |
Jul 19, 2023 | 38.90 | 39.34 | 37.98 | 37.99 | 36,696 | -0.97(-2.49%) |
Jul 18, 2023 | 38.94 | 39.35 | 38.41 | 38.96 | 20,662 | -0.29(-0.74%) |
Jul 17, 2023 | 38.25 | 39.46 | 38.20 | 39.25 | 8,104 | +0.87(+2.27%) |
Jul 14, 2023 | 38.74 | 39.65 | 38.05 | 38.38 | 56,991 | -0.36(-0.93%) |
Jul 13, 2023 | 37.55 | 39.43 | 37.55 | 38.74 | 40,765 | +1.52(+4.08%) |
Jul 12, 2023 | 38.36 | 38.48 | 37.22 | 37.22 | 30,748 | -0.76(-2.00%) |
Jul 11, 2023 | 38.05 | 38.45 | 37.42 | 37.98 | 25,040 | +0.01(+0.03%) |
Jul 10, 2023 | 37.16 | 38.34 | 37.16 | 37.97 | 35,664 | +0.71(+1.91%) |
Jul 07, 2023 | 37.30 | 37.93 | 37.22 | 37.26 | 27,829 | +0.01(+0.03%) |
Jul 06, 2023 | 38.38 | 38.42 | 37.25 | 37.25 | 25,276 | -1.64(-4.22%) |
Jul 05, 2023 | 38.91 | 39.67 | 38.27 | 38.89 | 41,758 | +0.32(+0.83%) |
Jul 03, 2023 | 39.40 | 39.46 | 38.57 | 38.57 | 14,496 | -0.86(-2.18%) |
Jun 30, 2023 | 38.65 | 39.65 | 38.56 | 39.43 | 25,780 | +0.90(+2.34%) |
Jun 29, 2023 | 38.88 | 39.42 | 38.36 | 38.53 | 18,605 | -0.35(-0.90%) |
Jun 28, 2023 | 37.75 | 39.08 | 37.75 | 38.88 | 28,172 | +0.89(+2.34%) |
Jun 27, 2023 | 37.17 | 38.14 | 36.45 | 37.99 | 29,125 | +1.31(+3.57%) |
Jun 26, 2023 | 36.95 | 37.30 | 36.61 | 36.68 | 23,764 | -0.23(-0.62%) |
Jun 23, 2023 | 36.20 | 36.94 | 35.63 | 36.91 | 44,626 | +0.48(+1.32%) |
Jun 22, 2023 | 36.96 | 37.18 | 36.27 | 36.43 | 26,003 | -0.65(-1.75%) |
Jun 21, 2023 | 37.38 | 37.38 | 35.96 | 37.08 | 33,982 | -0.97(-2.55%) |
Jun 20, 2023 | 38.39 | 39.07 | 37.80 | 38.05 | 24,893 | +0.26(+0.69%) |
Jun 16, 2023 | 38.30 | 38.60 | 37.79 | 37.79 | 23,102 | -0.40(-1.05%) |
Jun 15, 2023 | 37.34 | 38.32 | 37.16 | 38.19 | 28,237 | +0.64(+1.70%) |
Jun 14, 2023 | 37.05 | 38.09 | 36.99 | 37.55 | 44,227 | +0.46(+1.24%) |
Jun 13, 2023 | 36.96 | 37.57 | 36.75 | 37.09 | 26,157 | +0.14(+0.38%) |
Jun 12, 2023 | 35.41 | 37.18 | 35.41 | 36.95 | 41,528 | +1.45(+4.08%) |
Jun 09, 2023 | 36.03 | 36.35 | 35.24 | 35.50 | 28,756 | -0.61(-1.69%) |
Jun 08, 2023 | 35.50 | 36.36 | 35.17 | 36.11 | 114,035 | +0.31(+0.87%) |
Jun 07, 2023 | 35.50 | 36.53 | 35.41 | 35.80 | 168,216 | +0.26(+0.73%) |
Jun 06, 2023 | 34.62 | 35.67 | 34.51 | 35.54 | 34,292 | +0.77(+2.21%) |
Jun 05, 2023 | 34.37 | 35.20 | 34.25 | 34.77 | 10,531 | +0.17(+0.49%) |
Jun 02, 2023 | 35.18 | 35.26 | 34.36 | 34.60 | 13,707 | -0.19(-0.55%) |
Jun 01, 2023 | 33.85 | 35.18 | 33.85 | 34.79 | 37,405 | +0.67(+1.96%) |
May 31, 2023 | 32.59 | 34.19 | 32.59 | 34.12 | 53,729 | +1.34(+4.09%) |
May 30, 2023 | 32.41 | 33.19 | 32.41 | 32.78 | 19,569 | +0.43(+1.33%) |
May 26, 2023 | 31.71 | 32.65 | 31.71 | 32.35 | 42,976 | +0.58(+1.83%) |
May 25, 2023 | 32.86 | 32.86 | 31.77 | 31.77 | 26,316 | -0.39(-1.21%) |
May 24, 2023 | 31.90 | 32.28 | 31.34 | 32.16 | 84,152 | +0.05(+0.16%) |
May 23, 2023 | 33.00 | 33.38 | 32.00 | 32.11 | 20,317 | -0.98(-2.96%) |
May 22, 2023 | 33.44 | 33.72 | 32.52 | 33.09 | 36,182 | -0.41(-1.22%) |
May 19, 2023 | 32.19 | 33.50 | 32.19 | 33.50 | 33,454 | +1.40(+4.36%) |
May 18, 2023 | 32.05 | 32.70 | 31.75 | 32.10 | 21,050 | +0.05(+0.16%) |
May 17, 2023 | 32.13 | 32.29 | 31.89 | 32.05 | 40,639 | -0.14(-0.43%) |
May 16, 2023 | 32.24 | 32.99 | 31.94 | 32.19 | 26,641 | -0.10(-0.31%) |
May 15, 2023 | 29.77 | 32.29 | 29.77 | 32.29 | 421,091 | +2.32(+7.74%) |
May 12, 2023 | 30.61 | 31.11 | 29.40 | 29.97 | 62,339 | -0.43(-1.41%) |
May 11, 2023 | 35.19 | 35.19 | 30.15 | 30.40 | 144,393 | -6.48(-17.57%) |
May 10, 2023 | 37.66 | 38.20 | 36.70 | 36.88 | 33,857 | -0.76(-2.02%) |
May 09, 2023 | 37.65 | 37.66 | 37.16 | 37.64 | 11,265 | -0.01(-0.03%) |
May 08, 2023 | 36.21 | 37.80 | 36.20 | 37.65 | 25,161 | +1.50(+4.15%) |
May 05, 2023 | 35.91 | 36.52 | 35.88 | 36.15 | 17,645 | +0.53(+1.49%) |
May 04, 2023 | 37.28 | 37.50 | 35.61 | 35.62 | 41,496 | -1.65(-4.43%) |
May 03, 2023 | 38.68 | 38.86 | 37.27 | 37.27 | 13,826 | -1.07(-2.79%) |
May 02, 2023 | 38.07 | 38.50 | 37.44 | 38.34 | 31,400 | +0.13(+0.34%) |
May 01, 2023 | 38.42 | 38.95 | 37.90 | 38.21 | 20,132 | -0.47(-1.22%) |
Apr 28, 2023 | 37.76 | 38.90 | 37.76 | 38.68 | 43,546 | +1.49(+4.01%) |
Apr 27, 2023 | 36.72 | 37.44 | 36.72 | 37.19 | 22,909 | +0.85(+2.34%) |
Apr 26, 2023 | 36.10 | 36.52 | 35.85 | 36.34 | 31,883 | +0.57(+1.59%) |
Apr 25, 2023 | 36.11 | 36.32 | 35.77 | 35.77 | 16,305 | -1.01(-2.75%) |
Apr 24, 2023 | 37.24 | 37.62 | 36.67 | 36.78 | 13,839 | -0.58(-1.55%) |
Apr 21, 2023 | 37.69 | 37.69 | 37.27 | 37.36 | 11,372 | -0.30(-0.80%) |
Apr 20, 2023 | 37.65 | 37.85 | 37.41 | 37.66 | 9,403 | -0.07(-0.19%) |
Apr 19, 2023 | 37.19 | 37.79 | 37.19 | 37.73 | 16,244 | +0.02(+0.05%) |
Apr 18, 2023 | 38.73 | 38.73 | 36.99 | 37.71 | 21,469 | -0.84(-2.18%) |
Apr 17, 2023 | 39.03 | 39.38 | 38.39 | 38.55 | 12,464 | -0.38(-0.98%) |
Apr 14, 2023 | 39.10 | 39.28 | 38.68 | 38.93 | 11,378 | -0.42(-1.07%) |
Apr 13, 2023 | 38.61 | 39.37 | 38.61 | 39.35 | 25,369 | +0.98(+2.55%) |
Apr 12, 2023 | 39.45 | 39.45 | 38.35 | 38.37 | 17,453 | -0.19(-0.49%) |
Apr 11, 2023 | 37.66 | 38.87 | 37.66 | 38.56 | 19,613 | +0.47(+1.23%) |
Apr 10, 2023 | 37.44 | 38.29 | 37.10 | 38.09 | 20,294 | +0.12(+0.32%) |
Apr 06, 2023 | 37.50 | 37.97 | 36.47 | 37.97 | 31,963 | +0.16(+0.42%) |
Apr 05, 2023 | 39.79 | 39.79 | 37.71 | 37.81 | 50,611 | -1.93(-4.86%) |
Apr 04, 2023 | 39.02 | 39.86 | 39.02 | 39.74 | 27,936 | +0.69(+1.77%) |
Apr 03, 2023 | 40.33 | 41.48 | 38.73 | 39.05 | 36,893 | -1.69(-4.15%) |
Mar 31, 2023 | 38.71 | 40.74 | 38.71 | 40.74 | 81,576 | +2.12(+5.49%) |
Mar 30, 2023 | 39.27 | 39.54 | 38.62 | 38.62 | 29,212 | -0.30(-0.77%) |
Mar 29, 2023 | 38.87 | 39.46 | 38.67 | 38.92 | 45,812 | +0.59(+1.54%) |
Mar 28, 2023 | 38.64 | 38.73 | 38.11 | 38.33 | 22,908 | -0.32(-0.83%) |
Mar 27, 2023 | 37.91 | 39.09 | 37.91 | 38.65 | 64,255 | +0.47(+1.23%) |
Mar 24, 2023 | 38.80 | 38.83 | 37.50 | 38.18 | 34,093 | -0.68(-1.75%) |
Mar 23, 2023 | 37.81 | 39.76 | 37.23 | 38.86 | 30,863 | +1.39(+3.71%) |
Mar 22, 2023 | 37.82 | 38.74 | 37.47 | 37.47 | 14,100 | -0.53(-1.39%) |
Mar 21, 2023 | 38.12 | 38.18 | 37.52 | 38.00 | 9,521 | +0.55(+1.47%) |
Mar 20, 2023 | 38.31 | 38.69 | 37.27 | 37.45 | 36,353 | -0.99(-2.58%) |
Mar 17, 2023 | 38.70 | 39.00 | 38.15 | 38.44 | 22,511 | -0.05(-0.13%) |
Mar 16, 2023 | 37.84 | 38.91 | 37.57 | 38.49 | 20,875 | +0.28(+0.73%) |
Mar 15, 2023 | 38.84 | 39.05 | 37.83 | 38.21 | 39,001 | -0.89(-2.28%) |
Mar 14, 2023 | 37.59 | 39.42 | 37.59 | 39.10 | 41,586 | +2.12(+5.73%) |
Mar 13, 2023 | 35.02 | 37.28 | 35.02 | 36.98 | 40,840 | +1.56(+4.40%) |
Mar 10, 2023 | 38.74 | 38.74 | 35.17 | 35.42 | 40,991 | -1.33(-3.62%) |
Mar 09, 2023 | 37.88 | 39.68 | 36.00 | 36.75 | 59,283 | +1.00(+2.80%) |
Mar 08, 2023 | 35.56 | 36.26 | 35.29 | 35.75 | 42,747 | +0.47(+1.33%) |
Mar 07, 2023 | 36.53 | 36.76 | 35.27 | 35.28 | 31,897 | -1.07(-2.94%) |
Mar 06, 2023 | 36.01 | 37.02 | 36.01 | 36.35 | 22,529 | +0.22(+0.61%) |
Mar 03, 2023 | 35.71 | 36.38 | 35.71 | 36.13 | 28,732 | +0.45(+1.26%) |
Mar 02, 2023 | 34.74 | 35.84 | 34.52 | 35.68 | 13,358 | +0.75(+2.15%) |
Mar 01, 2023 | 34.80 | 35.24 | 34.55 | 34.93 | 40,824 | -0.08(-0.23%) |
Feb 28, 2023 | 34.69 | 35.19 | 34.67 | 35.01 | 30,966 | +0.31(+0.89%) |
Feb 27, 2023 | 34.62 | 34.90 | 34.46 | 34.70 | 22,082 | +0.31(+0.90%) |
Feb 24, 2023 | 35.36 | 35.36 | 34.26 | 34.39 | 31,478 | -1.65(-4.58%) |
Feb 23, 2023 | 37.16 | 37.16 | 35.77 | 36.04 | 25,146 | -0.66(-1.80%) |
Feb 22, 2023 | 36.35 | 37.00 | 36.14 | 36.70 | 19,980 | +0.37(+1.02%) |
Feb 21, 2023 | 37.13 | 37.29 | 36.16 | 36.33 | 20,376 | -1.38(-3.66%) |
Feb 17, 2023 | 38.10 | 38.23 | 37.44 | 37.71 | 33,903 | -0.52(-1.36%) |
Feb 16, 2023 | 39.08 | 39.08 | 38.10 | 38.23 | 37,664 | -1.52(-3.82%) |
Feb 15, 2023 | 37.37 | 40.18 | 37.26 | 39.75 | 36,379 | +2.22(+5.92%) |
Feb 14, 2023 | 37.15 | 37.87 | 36.64 | 37.53 | 73,409 | +0.09(+0.24%) |
Feb 13, 2023 | 37.65 | 38.38 | 37.27 | 37.44 | 61,773 | +0.03(+0.08%) |
Feb 10, 2023 | 37.69 | 38.16 | 37.20 | 37.41 | 66,185 | -0.81(-2.12%) |
Feb 09, 2023 | 39.54 | 39.76 | 38.12 | 38.22 | 71,048 | -0.91(-2.33%) |
Feb 08, 2023 | 39.80 | 39.80 | 39.04 | 39.13 | 89,915 | -0.38(-0.96%) |
Feb 07, 2023 | 39.70 | 39.70 | 38.50 | 39.51 | 118,306 | +0.01(+0.03%) |
Feb 06, 2023 | 39.94 | 40.66 | 39.45 | 39.50 | 62,089 | -0.78(-1.94%) |
Feb 03, 2023 | 38.39 | 40.62 | 37.93 | 40.28 | 91,845 | +0.95(+2.42%) |
Feb 02, 2023 | 39.81 | 40.68 | 39.22 | 39.33 | 66,538 | +0.16(+0.41%) |