Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.07 | 48.23 | 46.88 | 46.90 | 74,051 | -1.05(-2.19%) |
Jan 30, 2024 | 48.15 | 48.98 | 47.63 | 47.95 | 68,598 | -0.75(-1.54%) |
Jan 29, 2024 | 48.16 | 48.85 | 48.13 | 48.70 | 49,398 | +0.48(+1.00%) |
Jan 26, 2024 | 48.20 | 48.57 | 47.98 | 48.22 | 73,880 | +0.37(+0.77%) |
Jan 25, 2024 | 47.44 | 47.85 | 47.13 | 47.85 | 64,281 | +1.06(+2.27%) |
Jan 24, 2024 | 47.44 | 47.59 | 46.71 | 46.79 | 73,121 | -0.84(-1.76%) |
Jan 23, 2024 | 48.62 | 48.81 | 47.62 | 47.63 | 79,898 | -0.46(-0.96%) |
Jan 22, 2024 | 47.75 | 48.19 | 47.44 | 48.09 | 89,226 | +0.64(+1.35%) |
Jan 19, 2024 | 47.33 | 47.48 | 46.67 | 47.45 | 61,636 | +0.27(+0.57%) |
Jan 18, 2024 | 47.16 | 47.27 | 46.34 | 47.18 | 56,225 | +0.06(+0.13%) |
Jan 17, 2024 | 46.68 | 47.98 | 46.68 | 47.12 | 95,368 | -0.15(-0.32%) |
Jan 16, 2024 | 47.24 | 47.49 | 46.49 | 47.27 | 92,259 | -0.18(-0.38%) |
Jan 12, 2024 | 48.19 | 48.19 | 47.24 | 47.45 | 64,975 | -0.08(-0.17%) |
Jan 11, 2024 | 48.13 | 48.39 | 47.21 | 47.53 | 64,256 | -0.85(-1.76%) |
Jan 10, 2024 | 48.41 | 48.90 | 48.03 | 48.38 | 55,920 | -0.24(-0.49%) |
Jan 09, 2024 | 48.45 | 48.65 | 48.05 | 48.62 | 55,894 | -0.38(-0.78%) |
Jan 08, 2024 | 49.05 | 49.40 | 48.60 | 49.00 | 55,446 | +0.10(+0.20%) |
Jan 05, 2024 | 49.34 | 50.02 | 48.82 | 48.90 | 64,147 | -0.80(-1.61%) |
Jan 04, 2024 | 51.03 | 51.03 | 49.61 | 49.70 | 103,039 | -1.15(-2.26%) |
Jan 03, 2024 | 50.39 | 51.71 | 50.05 | 50.85 | 153,047 | +0.21(+0.41%) |
Jan 02, 2024 | 49.66 | 50.83 | 49.60 | 50.64 | 85,910 | +0.53(+1.06%) |
Dec 29, 2023 | 50.79 | 50.88 | 49.64 | 50.11 | 86,919 | -0.53(-1.05%) |
Dec 28, 2023 | 50.58 | 50.77 | 50.14 | 50.64 | 67,065 | -0.19(-0.37%) |
Dec 27, 2023 | 50.71 | 51.23 | 50.34 | 50.83 | 62,002 | +0.19(+0.38%) |
Dec 26, 2023 | 49.77 | 50.69 | 49.53 | 50.64 | 53,496 | +1.24(+2.51%) |
Dec 22, 2023 | 49.19 | 50.44 | 49.19 | 49.40 | 87,289 | +0.29(+0.59%) |
Dec 21, 2023 | 48.90 | 49.16 | 47.97 | 49.11 | 104,200 | +0.72(+1.49%) |
Dec 20, 2023 | 48.65 | 49.38 | 48.20 | 48.39 | 128,834 | -0.20(-0.41%) |
Dec 19, 2023 | 47.76 | 48.59 | 47.17 | 48.59 | 111,036 | +1.28(+2.71%) |
Dec 18, 2023 | 48.23 | 48.24 | 46.96 | 47.31 | 128,905 | -0.83(-1.72%) |
Dec 15, 2023 | 48.02 | 48.29 | 47.07 | 48.14 | 1,027,782 | +0.35(+0.73%) |
Dec 14, 2023 | 47.77 | 48.53 | 47.31 | 47.79 | 110,327 | +0.50(+1.06%) |
Dec 13, 2023 | 46.30 | 47.29 | 45.23 | 47.29 | 114,308 | +1.16(+2.51%) |
Dec 12, 2023 | 46.01 | 46.22 | 45.46 | 46.13 | 99,383 | +0.34(+0.74%) |
Dec 11, 2023 | 44.54 | 46.21 | 44.08 | 45.79 | 67,886 | +0.90(+2.00%) |
Dec 08, 2023 | 45.10 | 45.51 | 44.65 | 44.89 | 65,864 | -0.21(-0.47%) |
Dec 07, 2023 | 43.68 | 45.11 | 43.65 | 45.10 | 74,209 | +1.24(+2.83%) |
Dec 06, 2023 | 44.08 | 44.39 | 43.39 | 43.86 | 60,748 | +0.15(+0.34%) |
Dec 05, 2023 | 43.45 | 44.70 | 43.34 | 43.71 | 121,781 | +0.21(+0.48%) |
Dec 04, 2023 | 42.17 | 44.32 | 42.17 | 43.50 | 142,217 | +1.49(+3.55%) |
Dec 01, 2023 | 40.49 | 42.28 | 40.42 | 42.01 | 112,374 | +1.43(+3.52%) |
Nov 30, 2023 | 39.40 | 40.65 | 39.13 | 40.58 | 127,747 | +1.39(+3.55%) |
Nov 29, 2023 | 40.02 | 40.43 | 39.14 | 39.19 | 98,121 | -0.93(-2.32%) |
Nov 28, 2023 | 40.11 | 40.37 | 39.51 | 40.12 | 119,013 | +0.16(+0.40%) |
Nov 27, 2023 | 40.49 | 40.49 | 39.38 | 39.96 | 84,681 | +0.00(+0.00%) |
Nov 24, 2023 | 39.59 | 40.16 | 39.47 | 39.96 | 33,048 | +0.40(+1.01%) |
Nov 22, 2023 | 39.60 | 40.55 | 39.14 | 39.56 | 86,798 | +0.04(+0.10%) |
Nov 21, 2023 | 43.75 | 43.85 | 38.44 | 39.52 | 202,749 | -4.36(-9.94%) |
Nov 20, 2023 | 44.50 | 44.69 | 43.80 | 43.88 | 88,601 | -0.41(-0.93%) |
Nov 17, 2023 | 45.05 | 45.05 | 44.09 | 44.29 | 66,697 | -0.48(-1.07%) |
Nov 16, 2023 | 45.27 | 45.31 | 44.40 | 44.77 | 41,666 | -0.41(-0.91%) |
Nov 15, 2023 | 45.06 | 45.49 | 44.98 | 45.18 | 40,155 | +0.01(+0.02%) |
Nov 14, 2023 | 44.15 | 45.18 | 44.01 | 45.17 | 68,051 | +2.00(+4.63%) |
Nov 13, 2023 | 42.87 | 43.32 | 42.65 | 43.17 | 42,977 | -0.05(-0.12%) |
Nov 10, 2023 | 43.54 | 43.58 | 42.83 | 43.22 | 54,972 | -0.26(-0.60%) |
Nov 09, 2023 | 44.58 | 44.58 | 43.46 | 43.48 | 43,450 | -0.87(-1.96%) |
Nov 08, 2023 | 45.31 | 45.31 | 44.30 | 44.35 | 47,297 | -0.78(-1.73%) |
Nov 07, 2023 | 45.09 | 45.40 | 44.83 | 45.13 | 31,543 | -0.21(-0.46%) |
Nov 06, 2023 | 44.92 | 45.38 | 44.67 | 45.34 | 47,403 | +0.49(+1.09%) |
Nov 03, 2023 | 45.06 | 45.37 | 44.64 | 44.85 | 69,514 | +0.54(+1.22%) |
Nov 02, 2023 | 43.78 | 44.31 | 43.49 | 44.31 | 31,221 | +0.83(+1.91%) |
Nov 01, 2023 | 43.77 | 43.77 | 43.04 | 43.48 | 31,432 | -0.15(-0.34%) |
Oct 31, 2023 | 43.25 | 43.81 | 43.25 | 43.63 | 39,256 | +0.28(+0.65%) |
Oct 30, 2023 | 42.95 | 43.54 | 42.71 | 43.35 | 29,712 | +0.89(+2.10%) |
Oct 27, 2023 | 43.30 | 43.70 | 42.26 | 42.46 | 39,611 | -0.91(-2.10%) |
Oct 26, 2023 | 43.53 | 43.83 | 43.25 | 43.37 | 22,263 | -0.15(-0.34%) |
Oct 25, 2023 | 43.34 | 43.81 | 43.16 | 43.52 | 48,814 | -0.02(-0.05%) |
Oct 24, 2023 | 43.95 | 44.31 | 43.44 | 43.54 | 42,213 | -0.33(-0.75%) |
Oct 23, 2023 | 44.12 | 44.35 | 43.84 | 43.87 | 49,989 | -0.25(-0.57%) |
Oct 20, 2023 | 44.69 | 44.80 | 44.02 | 44.12 | 67,559 | -0.38(-0.85%) |
Oct 19, 2023 | 45.15 | 45.16 | 44.45 | 44.50 | 47,450 | -0.30(-0.67%) |
Oct 18, 2023 | 44.97 | 45.13 | 44.53 | 44.80 | 28,777 | -0.32(-0.71%) |
Oct 17, 2023 | 44.31 | 45.44 | 44.31 | 45.12 | 74,090 | +0.77(+1.74%) |
Oct 16, 2023 | 43.96 | 44.73 | 43.90 | 44.35 | 45,807 | +0.67(+1.53%) |
Oct 13, 2023 | 43.27 | 43.74 | 43.06 | 43.68 | 27,744 | +0.41(+0.95%) |
Oct 12, 2023 | 42.79 | 43.32 | 42.65 | 43.27 | 44,916 | +0.00(+0.00%) |
Oct 11, 2023 | 43.62 | 43.73 | 43.20 | 43.27 | 31,697 | -0.35(-0.80%) |
Oct 10, 2023 | 43.53 | 44.08 | 43.45 | 43.62 | 42,392 | +0.07(+0.16%) |
Oct 09, 2023 | 43.24 | 43.56 | 43.08 | 43.55 | 33,705 | -0.10(-0.23%) |
Oct 06, 2023 | 43.24 | 43.73 | 42.77 | 43.65 | 31,455 | +0.17(+0.39%) |
Oct 05, 2023 | 43.72 | 43.78 | 43.20 | 43.48 | 40,482 | -0.43(-0.98%) |
Oct 04, 2023 | 43.38 | 44.23 | 42.99 | 43.91 | 51,618 | +0.51(+1.18%) |
Oct 03, 2023 | 43.50 | 44.14 | 43.22 | 43.40 | 49,741 | -0.32(-0.73%) |
Oct 02, 2023 | 43.91 | 43.99 | 43.43 | 43.72 | 75,847 | -0.42(-0.95%) |
Sep 29, 2023 | 45.08 | 45.42 | 44.01 | 44.14 | 84,395 | -0.72(-1.60%) |
Sep 28, 2023 | 45.35 | 45.53 | 44.74 | 44.86 | 85,175 | -0.39(-0.86%) |
Sep 27, 2023 | 45.02 | 45.93 | 44.91 | 45.25 | 39,231 | +0.50(+1.12%) |
Sep 26, 2023 | 45.90 | 46.03 | 44.62 | 44.75 | 72,320 | -1.53(-3.31%) |
Sep 25, 2023 | 46.39 | 46.38 | 46.07 | 46.28 | 48,919 | -0.41(-0.88%) |
Sep 22, 2023 | 47.03 | 47.73 | 46.65 | 46.69 | 47,154 | -0.34(-0.72%) |
Sep 21, 2023 | 46.34 | 47.45 | 46.34 | 47.03 | 53,965 | +0.18(+0.38%) |
Sep 20, 2023 | 47.32 | 47.53 | 46.77 | 46.85 | 63,881 | -0.33(-0.70%) |
Sep 19, 2023 | 47.37 | 47.46 | 46.59 | 47.18 | 88,102 | -0.01(-0.02%) |
Sep 18, 2023 | 46.74 | 47.76 | 45.84 | 47.19 | 107,623 | +0.27(+0.58%) |
Sep 15, 2023 | 43.41 | 47.46 | 43.06 | 46.92 | 1,457,324 | +4.22(+9.88%) |
Sep 14, 2023 | 42.23 | 42.72 | 41.85 | 42.70 | 42,596 | +0.83(+1.98%) |
Sep 13, 2023 | 41.86 | 42.06 | 41.49 | 41.87 | 40,238 | +0.02(+0.05%) |
Sep 12, 2023 | 41.92 | 42.10 | 41.40 | 41.85 | 42,248 | -0.36(-0.85%) |
Sep 11, 2023 | 42.69 | 42.78 | 42.11 | 42.21 | 33,011 | -0.29(-0.68%) |
Sep 08, 2023 | 42.61 | 42.94 | 42.32 | 42.50 | 30,293 | -0.11(-0.26%) |
Sep 07, 2023 | 41.95 | 42.66 | 41.91 | 42.61 | 36,390 | +0.63(+1.50%) |
Sep 06, 2023 | 42.28 | 42.87 | 41.80 | 41.98 | 34,494 | -0.34(-0.80%) |
Sep 05, 2023 | 43.85 | 43.85 | 42.27 | 42.32 | 59,152 | -1.92(-4.34%) |
Sep 01, 2023 | 44.45 | 44.85 | 44.19 | 44.24 | 31,165 | +0.10(+0.23%) |
Aug 31, 2023 | 45.18 | 45.59 | 44.11 | 44.14 | 44,368 | -1.00(-2.22%) |
Aug 30, 2023 | 44.49 | 45.56 | 44.49 | 45.14 | 27,783 | +0.45(+1.01%) |
Aug 29, 2023 | 44.44 | 44.76 | 44.23 | 44.69 | 34,473 | +0.36(+0.81%) |
Aug 28, 2023 | 44.54 | 44.81 | 44.15 | 44.33 | 27,267 | +0.12(+0.27%) |
Aug 25, 2023 | 44.27 | 44.52 | 44.11 | 44.21 | 32,367 | +0.13(+0.29%) |
Aug 24, 2023 | 44.36 | 44.89 | 44.04 | 44.08 | 33,859 | -0.48(-1.08%) |
Aug 23, 2023 | 44.06 | 44.81 | 44.06 | 44.56 | 69,356 | +0.51(+1.16%) |
Aug 22, 2023 | 43.89 | 44.33 | 43.70 | 44.05 | 21,216 | +0.24(+0.55%) |
Aug 21, 2023 | 44.02 | 44.32 | 43.75 | 43.81 | 36,872 | -0.26(-0.59%) |
Aug 18, 2023 | 43.56 | 44.37 | 43.56 | 44.07 | 68,569 | +0.21(+0.48%) |
Aug 17, 2023 | 44.65 | 44.67 | 43.86 | 43.86 | 25,062 | -0.62(-1.39%) |
Aug 16, 2023 | 44.83 | 44.99 | 44.45 | 44.48 | 21,764 | -0.32(-0.71%) |
Aug 15, 2023 | 44.76 | 45.24 | 44.23 | 44.80 | 49,278 | -0.06(-0.13%) |
Aug 14, 2023 | 44.97 | 45.21 | 44.66 | 44.86 | 36,899 | -0.40(-0.88%) |
Aug 11, 2023 | 44.91 | 45.47 | 44.91 | 45.26 | 29,676 | +0.19(+0.42%) |
Aug 10, 2023 | 46.35 | 46.35 | 44.99 | 45.07 | 29,377 | -0.99(-2.15%) |
Aug 09, 2023 | 46.33 | 46.52 | 45.88 | 46.06 | 39,024 | +0.02(+0.04%) |
Aug 08, 2023 | 45.53 | 46.10 | 44.97 | 46.04 | 32,425 | +0.26(+0.57%) |
Aug 07, 2023 | 45.77 | 46.17 | 45.38 | 45.78 | 54,127 | -0.02(-0.04%) |
Aug 04, 2023 | 46.12 | 46.92 | 45.65 | 45.80 | 53,443 | -0.53(-1.14%) |
Aug 03, 2023 | 43.75 | 48.48 | 43.35 | 46.33 | 113,076 | +6.12(+15.22%) |
Aug 02, 2023 | 39.72 | 40.66 | 39.72 | 40.21 | 82,766 | +0.13(+0.32%) |
Aug 01, 2023 | 40.56 | 40.56 | 40.05 | 40.08 | 16,466 | -0.40(-0.99%) |
Jul 31, 2023 | 40.22 | 40.69 | 40.14 | 40.48 | 27,403 | +0.26(+0.65%) |
Jul 28, 2023 | 40.81 | 40.97 | 40.22 | 40.22 | 18,840 | -0.20(-0.49%) |
Jul 27, 2023 | 41.32 | 41.32 | 40.32 | 40.42 | 20,179 | -0.84(-2.04%) |
Jul 26, 2023 | 40.77 | 41.44 | 40.77 | 41.26 | 17,461 | +0.58(+1.43%) |
Jul 25, 2023 | 40.46 | 40.79 | 40.45 | 40.68 | 16,589 | +0.09(+0.22%) |
Jul 24, 2023 | 40.22 | 40.67 | 39.95 | 40.59 | 25,691 | +0.25(+0.62%) |
Jul 21, 2023 | 40.22 | 40.55 | 39.98 | 40.34 | 33,882 | +0.29(+0.72%) |
Jul 20, 2023 | 40.70 | 40.70 | 39.77 | 40.05 | 25,969 | -0.54(-1.33%) |
Jul 19, 2023 | 40.35 | 40.59 | 40.10 | 40.59 | 19,340 | +0.47(+1.17%) |
Jul 18, 2023 | 39.77 | 40.20 | 39.62 | 40.12 | 26,382 | +0.39(+0.98%) |
Jul 17, 2023 | 39.37 | 39.80 | 39.37 | 39.73 | 22,441 | +0.41(+1.04%) |
Jul 14, 2023 | 38.78 | 39.33 | 38.78 | 39.32 | 22,757 | +0.22(+0.56%) |
Jul 13, 2023 | 39.27 | 39.27 | 38.87 | 39.10 | 20,545 | +0.06(+0.15%) |
Jul 12, 2023 | 39.25 | 39.34 | 38.86 | 39.04 | 32,960 | +0.36(+0.93%) |
Jul 11, 2023 | 38.56 | 38.77 | 38.34 | 38.68 | 31,032 | +0.28(+0.73%) |
Jul 10, 2023 | 37.88 | 38.66 | 37.74 | 38.40 | 29,450 | +0.42(+1.11%) |
Jul 07, 2023 | 37.84 | 38.36 | 37.83 | 37.98 | 40,226 | +0.29(+0.77%) |
Jul 06, 2023 | 37.82 | 37.91 | 37.16 | 37.69 | 30,958 | -0.54(-1.41%) |
Jul 05, 2023 | 38.84 | 38.92 | 38.23 | 38.23 | 86,697 | -0.60(-1.55%) |
Jul 03, 2023 | 38.55 | 38.99 | 38.54 | 38.83 | 19,880 | +0.06(+0.15%) |
Jun 30, 2023 | 38.53 | 38.87 | 38.53 | 38.77 | 32,856 | +0.36(+0.94%) |
Jun 29, 2023 | 38.28 | 38.76 | 38.17 | 38.41 | 22,672 | +0.16(+0.42%) |
Jun 28, 2023 | 38.23 | 38.26 | 37.84 | 38.25 | 36,970 | -0.12(-0.31%) |
Jun 27, 2023 | 37.78 | 38.47 | 37.40 | 38.37 | 43,076 | +0.60(+1.59%) |
Jun 26, 2023 | 37.61 | 38.11 | 36.91 | 37.77 | 30,837 | +0.03(+0.08%) |
Jun 23, 2023 | 38.09 | 38.38 | 37.63 | 37.74 | 179,194 | -0.72(-1.87%) |
Jun 22, 2023 | 38.44 | 38.66 | 38.22 | 38.46 | 50,096 | +0.01(+0.03%) |
Jun 21, 2023 | 38.31 | 38.58 | 38.31 | 38.45 | 25,070 | -0.04(-0.10%) |
Jun 20, 2023 | 38.83 | 39.06 | 38.38 | 38.49 | 29,045 | -0.30(-0.77%) |
Jun 16, 2023 | 39.20 | 39.22 | 38.55 | 38.79 | 166,444 | +0.01(+0.03%) |
Jun 15, 2023 | 38.27 | 38.78 | 38.00 | 38.78 | 54,370 | +0.36(+0.94%) |
Jun 14, 2023 | 38.76 | 39.02 | 38.26 | 38.42 | 38,318 | -0.34(-0.88%) |
Jun 13, 2023 | 38.62 | 39.21 | 38.43 | 38.76 | 50,866 | +0.13(+0.34%) |
Jun 12, 2023 | 38.26 | 38.79 | 37.85 | 38.63 | 47,266 | +0.62(+1.63%) |
Jun 09, 2023 | 38.86 | 38.86 | 37.73 | 38.01 | 31,798 | -0.73(-1.88%) |
Jun 08, 2023 | 38.52 | 38.95 | 38.34 | 38.74 | 48,149 | -0.07(-0.18%) |
Jun 07, 2023 | 37.52 | 39.01 | 37.52 | 38.81 | 85,401 | +1.29(+3.44%) |
Jun 06, 2023 | 37.12 | 38.01 | 36.94 | 37.52 | 45,548 | +0.36(+0.97%) |
Jun 05, 2023 | 37.75 | 37.80 | 36.58 | 37.16 | 54,496 | -0.82(-2.16%) |
Jun 02, 2023 | 37.04 | 38.04 | 36.88 | 37.98 | 62,854 | +1.11(+3.01%) |
Jun 01, 2023 | 36.40 | 37.15 | 36.18 | 36.87 | 55,292 | +0.57(+1.57%) |
May 31, 2023 | 36.79 | 37.21 | 36.24 | 36.30 | 73,607 | -0.42(-1.14%) |
May 30, 2023 | 36.70 | 36.96 | 36.32 | 36.72 | 27,081 | +0.02(+0.05%) |
May 26, 2023 | 35.90 | 36.87 | 35.74 | 36.70 | 41,392 | +0.79(+2.20%) |
May 25, 2023 | 36.36 | 36.67 | 35.72 | 35.91 | 62,388 | -0.62(-1.70%) |
May 24, 2023 | 36.87 | 37.00 | 36.46 | 36.53 | 32,847 | -0.50(-1.35%) |
May 23, 2023 | 36.82 | 37.45 | 36.79 | 37.03 | 76,509 | -0.12(-0.32%) |
May 22, 2023 | 37.14 | 37.30 | 36.73 | 37.15 | 39,844 | -0.05(-0.13%) |
May 19, 2023 | 37.77 | 37.77 | 37.12 | 37.20 | 86,287 | -0.16(-0.43%) |
May 18, 2023 | 37.03 | 37.63 | 36.80 | 37.36 | 36,028 | +0.09(+0.24%) |
May 17, 2023 | 36.76 | 37.28 | 36.17 | 37.27 | 54,547 | +0.86(+2.36%) |
May 16, 2023 | 36.59 | 37.05 | 36.38 | 36.41 | 35,528 | -0.42(-1.14%) |
May 15, 2023 | 36.99 | 37.21 | 36.56 | 36.83 | 32,967 | +0.05(+0.14%) |
May 12, 2023 | 37.56 | 37.56 | 36.56 | 36.78 | 38,326 | -0.70(-1.87%) |
May 11, 2023 | 36.87 | 37.59 | 36.80 | 37.48 | 23,723 | +0.31(+0.83%) |
May 10, 2023 | 37.59 | 37.59 | 36.72 | 37.17 | 52,487 | +0.07(+0.19%) |
May 09, 2023 | 37.20 | 37.53 | 36.68 | 37.10 | 48,099 | -0.50(-1.33%) |
May 08, 2023 | 38.96 | 39.07 | 36.97 | 37.60 | 113,097 | -1.19(-3.07%) |
May 05, 2023 | 39.06 | 39.20 | 38.34 | 38.79 | 40,031 | +0.07(+0.18%) |
May 04, 2023 | 35.60 | 38.86 | 35.60 | 38.72 | 51,408 | +2.45(+6.75%) |
May 03, 2023 | 36.30 | 36.84 | 36.27 | 36.27 | 39,299 | -0.16(-0.44%) |
May 02, 2023 | 36.72 | 36.81 | 35.78 | 36.43 | 42,543 | -0.28(-0.76%) |
May 01, 2023 | 36.69 | 37.28 | 36.57 | 36.71 | 19,287 | -0.13(-0.35%) |
Apr 28, 2023 | 36.43 | 37.14 | 36.43 | 36.84 | 22,708 | +0.34(+0.93%) |
Apr 27, 2023 | 36.24 | 36.57 | 35.84 | 36.50 | 37,048 | +0.16(+0.44%) |
Apr 26, 2023 | 36.63 | 36.95 | 36.09 | 36.34 | 26,389 | -0.54(-1.46%) |
Apr 25, 2023 | 37.28 | 37.50 | 36.27 | 36.88 | 19,267 | -0.77(-2.05%) |
Apr 24, 2023 | 36.94 | 37.74 | 36.69 | 37.65 | 26,899 | +0.57(+1.54%) |
Apr 21, 2023 | 37.58 | 37.71 | 37.04 | 37.08 | 32,731 | -0.52(-1.38%) |
Apr 20, 2023 | 36.96 | 37.96 | 36.53 | 37.60 | 41,355 | +0.55(+1.48%) |
Apr 19, 2023 | 39.66 | 39.66 | 35.83 | 37.05 | 79,621 | -2.98(-7.44%) |
Apr 18, 2023 | 40.37 | 40.74 | 39.80 | 40.03 | 19,528 | -0.39(-0.96%) |
Apr 17, 2023 | 39.74 | 40.42 | 39.74 | 40.42 | 19,655 | +0.69(+1.74%) |
Apr 14, 2023 | 40.27 | 40.35 | 39.01 | 39.73 | 40,402 | -0.43(-1.07%) |
Apr 13, 2023 | 39.94 | 40.36 | 39.80 | 40.16 | 23,508 | +0.19(+0.48%) |
Apr 12, 2023 | 41.12 | 41.12 | 39.96 | 39.97 | 32,390 | -0.81(-1.99%) |
Apr 11, 2023 | 40.91 | 41.26 | 40.76 | 40.78 | 25,318 | +0.09(+0.22%) |
Apr 10, 2023 | 40.02 | 40.74 | 40.01 | 40.69 | 29,408 | +0.35(+0.87%) |
Apr 06, 2023 | 40.48 | 40.48 | 40.02 | 40.34 | 13,946 | -0.12(-0.30%) |
Apr 05, 2023 | 40.70 | 40.70 | 40.14 | 40.46 | 17,597 | -0.29(-0.71%) |
Apr 04, 2023 | 41.41 | 41.41 | 40.40 | 40.75 | 22,442 | -0.80(-1.93%) |
Apr 03, 2023 | 40.97 | 41.60 | 40.97 | 41.55 | 40,711 | +0.49(+1.19%) |
Mar 31, 2023 | 40.44 | 41.26 | 40.44 | 41.06 | 38,025 | +0.69(+1.71%) |
Mar 30, 2023 | 40.58 | 40.70 | 40.24 | 40.37 | 18,422 | -0.04(-0.10%) |
Mar 29, 2023 | 40.61 | 40.61 | 40.10 | 40.41 | 25,196 | +0.17(+0.42%) |
Mar 28, 2023 | 40.07 | 40.51 | 40.07 | 40.24 | 36,250 | +0.20(+0.50%) |
Mar 27, 2023 | 39.91 | 40.18 | 39.67 | 40.04 | 25,765 | +0.40(+1.01%) |
Mar 24, 2023 | 38.74 | 39.64 | 38.46 | 39.64 | 29,889 | +0.69(+1.77%) |
Mar 23, 2023 | 39.87 | 40.39 | 38.85 | 38.95 | 61,258 | -0.60(-1.52%) |
Mar 22, 2023 | 39.76 | 40.64 | 39.55 | 39.55 | 47,792 | -0.43(-1.08%) |
Mar 21, 2023 | 40.30 | 40.98 | 39.68 | 39.98 | 48,008 | +0.29(+0.73%) |
Mar 20, 2023 | 39.38 | 39.96 | 38.95 | 39.69 | 109,203 | +0.75(+1.93%) |
Mar 17, 2023 | 39.90 | 39.90 | 38.87 | 38.94 | 179,984 | -1.11(-2.77%) |
Mar 16, 2023 | 38.94 | 40.26 | 38.85 | 40.05 | 35,826 | +0.78(+1.99%) |
Mar 15, 2023 | 38.28 | 39.27 | 38.07 | 39.27 | 45,687 | +0.23(+0.59%) |
Mar 14, 2023 | 39.41 | 39.41 | 38.41 | 39.04 | 38,313 | +0.44(+1.14%) |
Mar 13, 2023 | 38.46 | 39.28 | 38.25 | 38.60 | 43,043 | -0.42(-1.08%) |
Mar 10, 2023 | 39.00 | 39.22 | 38.86 | 39.02 | 34,567 | -0.47(-1.19%) |
Mar 09, 2023 | 39.43 | 39.71 | 39.35 | 39.49 | 30,640 | +0.02(+0.05%) |
Mar 08, 2023 | 39.60 | 39.74 | 39.37 | 39.47 | 33,555 | +0.06(+0.15%) |
Mar 07, 2023 | 39.40 | 39.55 | 38.95 | 39.41 | 35,092 | -0.04(-0.10%) |
Mar 06, 2023 | 40.24 | 40.24 | 39.19 | 39.45 | 46,169 | -1.18(-2.90%) |
Mar 03, 2023 | 40.66 | 40.66 | 40.12 | 40.63 | 21,058 | -0.02(-0.05%) |
Mar 02, 2023 | 40.18 | 40.69 | 40.18 | 40.65 | 19,321 | +0.45(+1.12%) |
Mar 01, 2023 | 40.48 | 40.64 | 40.01 | 40.20 | 29,130 | -0.30(-0.74%) |
Feb 28, 2023 | 40.14 | 41.37 | 40.01 | 40.50 | 52,544 | +0.25(+0.62%) |
Feb 27, 2023 | 40.68 | 40.97 | 40.25 | 40.25 | 28,692 | -0.43(-1.06%) |
Feb 24, 2023 | 40.77 | 40.77 | 40.09 | 40.68 | 24,293 | -0.43(-1.05%) |
Feb 23, 2023 | 42.12 | 42.13 | 40.67 | 41.11 | 39,098 | -0.62(-1.49%) |
Feb 22, 2023 | 42.15 | 42.33 | 41.59 | 41.73 | 40,635 | -0.22(-0.52%) |
Feb 21, 2023 | 42.64 | 43.35 | 41.90 | 41.95 | 47,628 | -1.16(-2.69%) |
Feb 17, 2023 | 42.45 | 43.24 | 42.45 | 43.11 | 20,877 | +0.86(+2.04%) |
Feb 16, 2023 | 42.13 | 42.58 | 41.45 | 42.25 | 74,528 | -0.40(-0.94%) |
Feb 15, 2023 | 42.02 | 42.78 | 41.87 | 42.65 | 14,985 | +0.23(+0.54%) |
Feb 14, 2023 | 43.33 | 43.33 | 42.31 | 42.42 | 25,874 | -0.83(-1.92%) |
Feb 13, 2023 | 42.75 | 43.26 | 41.52 | 43.25 | 19,216 | +0.38(+0.89%) |
Feb 10, 2023 | 43.06 | 43.16 | 42.81 | 42.87 | 13,640 | -0.14(-0.33%) |
Feb 09, 2023 | 43.71 | 44.11 | 42.59 | 43.01 | 27,491 | -0.70(-1.60%) |
Feb 08, 2023 | 42.78 | 43.76 | 42.75 | 43.71 | 27,605 | +0.55(+1.27%) |
Feb 07, 2023 | 43.16 | 43.30 | 42.20 | 43.16 | 22,970 | +0.04(+0.09%) |
Feb 06, 2023 | 43.69 | 43.69 | 42.39 | 43.12 | 37,471 | -0.52(-1.19%) |
Feb 03, 2023 | 42.73 | 44.15 | 42.73 | 43.64 | 51,394 | +0.64(+1.49%) |
Feb 02, 2023 | 42.32 | 43.27 | 42.18 | 43.00 | 32,124 | +0.68(+1.61%) |