Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.08 | 44.45 | 43.34 | 43.36 | 493,710 | -0.66(-1.49%) |
Jan 30, 2024 | 44.46 | 44.50 | 43.77 | 44.02 | 348,218 | -0.55(-1.24%) |
Jan 29, 2024 | 44.03 | 44.66 | 43.78 | 44.57 | 674,061 | +0.62(+1.42%) |
Jan 26, 2024 | 43.56 | 43.95 | 43.47 | 43.95 | 508,830 | +0.53(+1.21%) |
Jan 25, 2024 | 43.92 | 43.99 | 43.30 | 43.43 | 327,866 | +0.18(+0.41%) |
Jan 24, 2024 | 44.30 | 44.33 | 43.09 | 43.25 | 463,690 | -0.55(-1.25%) |
Jan 23, 2024 | 43.87 | 44.01 | 43.35 | 43.80 | 541,276 | +0.21(+0.49%) |
Jan 22, 2024 | 43.81 | 44.20 | 43.48 | 43.58 | 808,504 | -0.29(-0.67%) |
Jan 19, 2024 | 44.23 | 44.24 | 43.62 | 43.87 | 778,890 | -0.17(-0.38%) |
Jan 18, 2024 | 45.06 | 45.26 | 43.83 | 44.04 | 614,429 | -0.96(-2.14%) |
Jan 17, 2024 | 45.57 | 45.79 | 44.63 | 45.00 | 584,019 | -0.93(-2.01%) |
Jan 16, 2024 | 46.05 | 46.31 | 45.71 | 45.93 | 610,034 | -0.33(-0.72%) |
Jan 12, 2024 | 46.72 | 46.77 | 46.12 | 46.26 | 215,953 | +0.01(+0.02%) |
Jan 11, 2024 | 46.49 | 46.54 | 46.10 | 46.25 | 328,326 | -0.29(-0.63%) |
Jan 10, 2024 | 46.75 | 47.05 | 46.40 | 46.54 | 311,055 | -0.03(-0.06%) |
Jan 09, 2024 | 46.42 | 46.63 | 46.25 | 46.57 | 377,092 | -0.27(-0.58%) |
Jan 08, 2024 | 46.55 | 47.01 | 46.54 | 46.84 | 396,461 | +0.31(+0.67%) |
Jan 05, 2024 | 46.02 | 46.96 | 45.91 | 46.53 | 485,380 | +0.30(+0.65%) |
Jan 04, 2024 | 46.22 | 46.62 | 46.11 | 46.23 | 390,512 | +0.09(+0.19%) |
Jan 03, 2024 | 46.93 | 47.11 | 46.06 | 46.14 | 595,608 | -1.32(-2.79%) |
Jan 02, 2024 | 47.03 | 47.68 | 46.90 | 47.47 | 385,771 | +0.29(+0.62%) |
Dec 29, 2023 | 47.52 | 47.73 | 47.15 | 47.17 | 403,163 | -0.55(-1.16%) |
Dec 28, 2023 | 47.23 | 47.77 | 47.17 | 47.73 | 261,287 | +0.31(+0.65%) |
Dec 27, 2023 | 47.07 | 47.51 | 46.90 | 47.42 | 389,519 | +0.35(+0.74%) |
Dec 26, 2023 | 46.96 | 47.35 | 46.94 | 47.07 | 325,032 | +0.21(+0.45%) |
Dec 22, 2023 | 47.13 | 47.47 | 46.73 | 46.86 | 277,640 | -0.12(-0.25%) |
Dec 21, 2023 | 46.76 | 47.02 | 46.53 | 46.98 | 354,057 | +0.67(+1.44%) |
Dec 20, 2023 | 46.88 | 47.42 | 46.31 | 46.31 | 585,065 | -0.56(-1.20%) |
Dec 19, 2023 | 46.74 | 47.00 | 46.40 | 46.87 | 455,296 | +0.37(+0.79%) |
Dec 18, 2023 | 46.82 | 46.82 | 46.08 | 46.50 | 512,659 | +0.65(+1.41%) |
Dec 15, 2023 | 46.49 | 46.85 | 45.85 | 45.85 | 2,136,497 | -0.82(-1.76%) |
Dec 14, 2023 | 47.05 | 47.54 | 46.12 | 46.68 | 550,537 | +0.36(+0.77%) |
Dec 13, 2023 | 44.46 | 46.50 | 44.34 | 46.32 | 862,410 | +1.85(+4.16%) |
Dec 12, 2023 | 44.36 | 44.82 | 44.17 | 44.47 | 383,175 | +0.01(+0.02%) |
Dec 11, 2023 | 43.87 | 44.71 | 43.86 | 44.46 | 577,813 | +0.63(+1.44%) |
Dec 08, 2023 | 43.88 | 44.04 | 43.49 | 43.83 | 612,728 | -0.13(-0.29%) |
Dec 07, 2023 | 44.17 | 44.44 | 43.90 | 43.96 | 593,291 | -0.21(-0.48%) |
Dec 06, 2023 | 44.74 | 45.30 | 44.17 | 44.17 | 419,399 | -0.32(-0.72%) |
Dec 05, 2023 | 44.48 | 45.25 | 44.35 | 44.49 | 698,381 | -0.07(-0.15%) |
Dec 04, 2023 | 43.88 | 44.64 | 43.71 | 44.56 | 613,068 | +0.60(+1.37%) |
Dec 01, 2023 | 43.22 | 43.96 | 43.15 | 43.96 | 603,601 | +0.76(+1.75%) |
Nov 30, 2023 | 43.00 | 43.27 | 42.81 | 43.20 | 680,607 | +0.19(+0.45%) |
Nov 29, 2023 | 43.35 | 43.45 | 42.89 | 43.01 | 676,598 | -0.07(-0.17%) |
Nov 28, 2023 | 43.07 | 43.49 | 42.88 | 43.08 | 1,060,243 | -0.11(-0.24%) |
Nov 27, 2023 | 43.76 | 43.76 | 43.09 | 43.19 | 823,172 | -0.69(-1.58%) |
Nov 24, 2023 | 43.36 | 43.94 | 43.30 | 43.88 | 131,886 | +0.45(+1.04%) |
Nov 22, 2023 | 43.59 | 43.71 | 43.32 | 43.43 | 522,529 | +0.25(+0.58%) |
Nov 21, 2023 | 43.55 | 43.73 | 42.95 | 43.18 | 621,524 | -0.65(-1.49%) |
Nov 20, 2023 | 44.16 | 44.22 | 43.66 | 43.83 | 393,258 | -0.34(-0.76%) |
Nov 17, 2023 | 44.13 | 44.31 | 43.59 | 44.17 | 824,953 | +0.51(+1.17%) |
Nov 16, 2023 | 44.27 | 44.40 | 43.64 | 43.66 | 797,361 | -0.59(-1.33%) |
Nov 15, 2023 | 44.35 | 44.87 | 43.90 | 44.24 | 639,043 | -0.09(-0.20%) |
Nov 14, 2023 | 43.78 | 44.97 | 43.78 | 44.33 | 1,317,565 | +1.55(+3.62%) |
Nov 13, 2023 | 43.08 | 43.10 | 42.54 | 42.78 | 566,005 | -0.61(-1.40%) |
Nov 10, 2023 | 43.30 | 43.43 | 42.70 | 43.39 | 397,101 | +0.42(+0.99%) |
Nov 09, 2023 | 43.25 | 43.46 | 42.84 | 42.96 | 545,017 | -0.04(-0.09%) |
Nov 08, 2023 | 43.98 | 44.11 | 42.94 | 43.00 | 661,264 | -0.77(-1.76%) |
Nov 07, 2023 | 44.30 | 44.30 | 43.71 | 43.77 | 704,309 | -0.46(-1.04%) |
Nov 06, 2023 | 44.81 | 44.93 | 44.01 | 44.23 | 623,562 | -0.71(-1.58%) |
Nov 03, 2023 | 43.93 | 45.25 | 43.93 | 44.95 | 966,969 | +1.41(+3.25%) |
Nov 02, 2023 | 42.42 | 43.67 | 42.42 | 43.53 | 608,114 | +1.54(+3.67%) |
Nov 01, 2023 | 41.18 | 42.00 | 41.01 | 41.99 | 631,418 | +0.90(+2.20%) |
Oct 31, 2023 | 40.12 | 41.14 | 40.06 | 41.09 | 770,986 | +1.22(+3.07%) |
Oct 30, 2023 | 39.26 | 39.99 | 39.23 | 39.87 | 1,073,506 | +0.86(+2.21%) |
Oct 27, 2023 | 39.24 | 39.45 | 38.60 | 39.00 | 638,753 | -0.15(-0.39%) |
Oct 26, 2023 | 38.80 | 39.67 | 38.38 | 39.16 | 899,264 | +0.40(+1.04%) |
Oct 25, 2023 | 39.23 | 39.54 | 38.70 | 38.76 | 598,980 | -0.90(-2.27%) |
Oct 24, 2023 | 38.97 | 39.72 | 38.69 | 39.65 | 743,181 | +0.94(+2.42%) |
Oct 23, 2023 | 38.95 | 39.40 | 38.65 | 38.72 | 605,064 | -0.49(-1.24%) |
Oct 20, 2023 | 39.34 | 39.67 | 39.20 | 39.21 | 624,075 | -0.11(-0.27%) |
Oct 19, 2023 | 40.28 | 40.49 | 39.16 | 39.31 | 795,784 | -1.26(-3.11%) |
Oct 18, 2023 | 40.60 | 41.02 | 40.38 | 40.57 | 513,493 | -0.46(-1.12%) |
Oct 17, 2023 | 40.55 | 41.21 | 40.52 | 41.03 | 643,643 | +0.31(+0.75%) |
Oct 16, 2023 | 40.95 | 41.21 | 40.72 | 40.73 | 560,881 | +0.09(+0.21%) |
Oct 13, 2023 | 40.46 | 40.70 | 40.05 | 40.64 | 488,683 | +0.41(+1.02%) |
Oct 12, 2023 | 40.62 | 40.65 | 40.15 | 40.23 | 259,475 | -0.51(-1.24%) |
Oct 11, 2023 | 40.21 | 40.75 | 40.19 | 40.73 | 483,207 | +0.72(+1.79%) |
Oct 10, 2023 | 39.95 | 40.30 | 39.73 | 40.02 | 724,871 | +0.07(+0.17%) |
Oct 09, 2023 | 39.21 | 40.23 | 39.19 | 39.95 | 333,827 | +0.48(+1.21%) |
Oct 06, 2023 | 39.10 | 39.86 | 39.01 | 39.47 | 604,950 | +0.03(+0.07%) |
Oct 05, 2023 | 38.83 | 39.55 | 38.61 | 39.44 | 484,430 | +0.64(+1.65%) |
Oct 04, 2023 | 38.71 | 38.85 | 37.92 | 38.80 | 609,025 | +0.16(+0.42%) |
Oct 03, 2023 | 38.97 | 39.28 | 38.40 | 38.64 | 704,413 | -0.57(-1.46%) |
Oct 02, 2023 | 39.53 | 40.07 | 39.10 | 39.22 | 718,758 | -0.49(-1.23%) |
Sep 29, 2023 | 40.16 | 40.50 | 39.32 | 39.70 | 634,307 | -0.17(-0.43%) |
Sep 28, 2023 | 39.43 | 40.12 | 39.43 | 39.87 | 461,679 | +0.45(+1.15%) |
Sep 27, 2023 | 39.39 | 40.15 | 39.34 | 39.42 | 752,558 | +0.19(+0.48%) |
Sep 26, 2023 | 40.22 | 40.25 | 39.22 | 39.23 | 667,902 | -1.13(-2.80%) |
Sep 25, 2023 | 39.68 | 40.53 | 40.30 | 40.36 | 628,436 | +0.59(+1.48%) |
Sep 22, 2023 | 39.89 | 40.33 | 39.70 | 39.77 | 808,526 | +0.12(+0.31%) |
Sep 21, 2023 | 40.04 | 40.27 | 39.45 | 39.65 | 640,005 | -0.95(-2.34%) |
Sep 20, 2023 | 40.80 | 41.30 | 40.55 | 40.60 | 387,991 | +0.16(+0.40%) |
Sep 19, 2023 | 40.29 | 40.66 | 40.25 | 40.44 | 345,008 | +0.14(+0.35%) |
Sep 18, 2023 | 40.43 | 40.96 | 40.25 | 40.29 | 424,319 | -0.15(-0.38%) |
Sep 15, 2023 | 40.59 | 40.75 | 40.08 | 40.45 | 1,054,433 | -0.33(-0.81%) |
Sep 14, 2023 | 40.83 | 41.22 | 40.61 | 40.78 | 615,524 | +0.37(+0.92%) |
Sep 13, 2023 | 41.02 | 41.10 | 40.26 | 40.41 | 480,285 | -0.67(-1.64%) |
Sep 12, 2023 | 41.20 | 41.38 | 40.87 | 41.08 | 426,750 | -0.36(-0.87%) |
Sep 11, 2023 | 42.09 | 42.15 | 41.31 | 41.44 | 425,655 | -0.54(-1.29%) |
Sep 08, 2023 | 42.01 | 42.16 | 41.80 | 41.98 | 448,696 | +0.12(+0.29%) |
Sep 07, 2023 | 41.95 | 42.02 | 41.34 | 41.86 | 1,092,382 | -0.16(-0.38%) |
Sep 06, 2023 | 41.78 | 42.11 | 41.74 | 42.02 | 628,348 | +0.24(+0.57%) |
Sep 05, 2023 | 42.34 | 42.36 | 41.26 | 41.78 | 588,566 | -0.76(-1.79%) |
Sep 01, 2023 | 42.64 | 43.05 | 42.45 | 42.54 | 415,306 | +0.03(+0.07%) |
Aug 31, 2023 | 42.55 | 42.72 | 42.18 | 42.52 | 606,512 | -0.09(-0.22%) |
Aug 30, 2023 | 42.34 | 42.88 | 42.20 | 42.61 | 535,548 | +0.26(+0.62%) |
Aug 29, 2023 | 41.96 | 42.45 | 41.68 | 42.35 | 564,516 | +0.50(+1.19%) |
Aug 28, 2023 | 41.46 | 42.12 | 41.46 | 41.85 | 389,312 | +0.42(+1.02%) |
Aug 25, 2023 | 41.69 | 41.77 | 41.28 | 41.42 | 435,050 | -0.01(-0.02%) |
Aug 24, 2023 | 41.58 | 42.26 | 41.42 | 41.43 | 448,834 | -0.29(-0.70%) |
Aug 23, 2023 | 41.33 | 42.00 | 41.02 | 41.73 | 512,038 | +0.68(+1.66%) |
Aug 22, 2023 | 40.69 | 41.30 | 40.48 | 41.05 | 407,251 | +0.46(+1.14%) |
Aug 21, 2023 | 41.16 | 41.19 | 40.27 | 40.59 | 498,001 | -0.53(-1.29%) |
Aug 18, 2023 | 40.59 | 41.30 | 40.59 | 41.11 | 381,294 | +0.17(+0.41%) |
Aug 17, 2023 | 40.87 | 41.52 | 40.64 | 40.94 | 560,273 | +0.10(+0.25%) |
Aug 16, 2023 | 40.91 | 41.52 | 40.65 | 40.84 | 951,386 | +0.11(+0.28%) |
Aug 15, 2023 | 39.94 | 40.81 | 39.94 | 40.73 | 1,493,320 | +0.35(+0.86%) |
Aug 14, 2023 | 39.81 | 40.41 | 39.65 | 40.38 | 897,268 | -0.03(-0.07%) |
Aug 11, 2023 | 40.40 | 40.57 | 40.11 | 40.41 | 306,635 | -0.15(-0.37%) |
Aug 10, 2023 | 40.37 | 40.73 | 40.22 | 40.56 | 498,337 | +0.29(+0.73%) |
Aug 09, 2023 | 40.48 | 40.56 | 40.16 | 40.26 | 550,997 | -0.35(-0.86%) |
Aug 08, 2023 | 40.77 | 40.92 | 40.49 | 40.61 | 302,921 | -0.57(-1.37%) |
Aug 07, 2023 | 40.72 | 41.22 | 40.70 | 41.18 | 362,625 | +0.49(+1.21%) |
Aug 04, 2023 | 40.59 | 41.22 | 40.39 | 40.69 | 447,402 | +0.10(+0.26%) |
Aug 03, 2023 | 41.86 | 41.94 | 40.29 | 40.59 | 937,213 | -1.26(-3.02%) |
Aug 02, 2023 | 42.20 | 42.39 | 41.76 | 41.85 | 342,835 | -0.62(-1.47%) |
Aug 01, 2023 | 41.87 | 42.75 | 41.74 | 42.47 | 604,534 | +0.35(+0.83%) |
Jul 31, 2023 | 41.36 | 42.20 | 41.27 | 42.12 | 692,546 | +0.90(+2.17%) |
Jul 28, 2023 | 41.68 | 41.80 | 40.96 | 41.23 | 598,742 | -0.13(-0.31%) |
Jul 27, 2023 | 41.79 | 42.17 | 41.34 | 41.35 | 983,973 | -0.34(-0.81%) |
Jul 26, 2023 | 41.84 | 42.24 | 41.59 | 41.69 | 720,235 | -0.13(-0.31%) |
Jul 25, 2023 | 42.45 | 42.54 | 41.56 | 41.82 | 1,039,634 | -0.46(-1.09%) |
Jul 24, 2023 | 42.49 | 42.87 | 42.21 | 42.28 | 1,091,602 | -0.38(-0.90%) |
Jul 21, 2023 | 42.99 | 43.14 | 42.62 | 42.67 | 583,436 | -0.24(-0.57%) |
Jul 20, 2023 | 42.67 | 43.13 | 42.11 | 42.91 | 567,838 | +0.46(+1.08%) |
Jul 19, 2023 | 42.28 | 42.55 | 42.04 | 42.45 | 777,076 | +0.38(+0.91%) |
Jul 18, 2023 | 42.24 | 42.56 | 41.71 | 42.07 | 832,697 | -0.27(-0.64%) |
Jul 17, 2023 | 42.56 | 42.92 | 42.22 | 42.34 | 978,275 | -0.38(-0.88%) |
Jul 14, 2023 | 42.68 | 42.85 | 42.09 | 42.71 | 1,046,303 | -0.40(-0.94%) |
Jul 13, 2023 | 43.52 | 43.78 | 42.78 | 43.12 | 2,357,300 | -0.39(-0.91%) |
Jul 12, 2023 | 44.37 | 44.73 | 43.43 | 43.51 | 1,227,829 | -0.18(-0.41%) |
Jul 11, 2023 | 44.54 | 44.64 | 43.50 | 43.69 | 1,657,022 | -0.62(-1.40%) |
Jul 10, 2023 | 44.13 | 44.46 | 44.02 | 44.31 | 403,916 | +0.12(+0.28%) |
Jul 07, 2023 | 43.97 | 44.54 | 43.97 | 44.19 | 719,556 | +0.08(+0.19%) |
Jul 06, 2023 | 43.69 | 44.25 | 43.18 | 44.10 | 495,660 | -0.17(-0.38%) |
Jul 05, 2023 | 44.14 | 44.74 | 43.62 | 44.27 | 488,802 | -0.03(-0.06%) |
Jul 03, 2023 | 43.84 | 44.40 | 43.78 | 44.30 | 253,484 | +0.41(+0.94%) |
Jun 30, 2023 | 44.32 | 44.37 | 43.26 | 43.89 | 830,396 | -0.16(-0.36%) |
Jun 29, 2023 | 42.84 | 44.09 | 42.84 | 44.05 | 1,091,863 | +1.20(+2.81%) |
Jun 28, 2023 | 42.36 | 42.95 | 41.88 | 42.84 | 895,657 | +0.44(+1.03%) |
Jun 27, 2023 | 41.56 | 42.59 | 41.47 | 42.40 | 338,063 | +0.80(+1.93%) |
Jun 26, 2023 | 40.77 | 41.84 | 40.64 | 41.60 | 296,282 | +0.88(+2.15%) |
Jun 23, 2023 | 40.79 | 41.20 | 40.59 | 40.72 | 488,349 | -0.37(-0.91%) |
Jun 22, 2023 | 41.45 | 41.47 | 40.58 | 41.10 | 742,224 | -0.27(-0.65%) |
Jun 21, 2023 | 42.02 | 42.02 | 41.27 | 41.37 | 481,420 | -0.70(-1.66%) |
Jun 20, 2023 | 43.19 | 43.20 | 42.03 | 42.07 | 621,602 | -0.62(-1.46%) |
Jun 16, 2023 | 42.81 | 43.06 | 42.49 | 42.69 | 843,796 | +0.04(+0.09%) |
Jun 15, 2023 | 42.45 | 42.69 | 42.05 | 42.65 | 332,114 | +0.05(+0.11%) |
Jun 14, 2023 | 42.87 | 43.07 | 42.04 | 42.61 | 613,007 | +0.10(+0.24%) |
Jun 13, 2023 | 42.21 | 42.78 | 42.14 | 42.50 | 498,362 | +0.28(+0.66%) |
Jun 12, 2023 | 42.27 | 42.46 | 41.85 | 42.23 | 330,183 | -0.07(-0.15%) |
Jun 09, 2023 | 42.18 | 42.45 | 41.95 | 42.29 | 430,345 | +0.12(+0.29%) |
Jun 08, 2023 | 41.31 | 42.23 | 40.73 | 42.17 | 579,348 | +0.67(+1.62%) |
Jun 07, 2023 | 41.02 | 41.78 | 40.85 | 41.50 | 438,459 | +0.72(+1.76%) |
Jun 06, 2023 | 39.93 | 40.86 | 39.93 | 40.78 | 551,596 | +0.97(+2.44%) |
Jun 05, 2023 | 40.56 | 40.76 | 39.73 | 39.81 | 418,428 | -1.10(-2.69%) |
Jun 02, 2023 | 39.29 | 41.22 | 39.15 | 40.91 | 714,816 | +2.37(+6.14%) |
Jun 01, 2023 | 38.93 | 38.93 | 38.37 | 38.54 | 367,285 | -0.34(-0.86%) |
May 31, 2023 | 38.38 | 39.01 | 38.26 | 38.88 | 551,238 | +0.48(+1.24%) |
May 30, 2023 | 38.78 | 39.07 | 38.31 | 38.40 | 350,987 | -0.17(-0.45%) |
May 26, 2023 | 38.24 | 38.60 | 37.80 | 38.58 | 424,325 | +0.35(+0.92%) |
May 25, 2023 | 38.60 | 38.65 | 38.02 | 38.22 | 375,237 | -0.36(-0.94%) |
May 24, 2023 | 38.80 | 38.93 | 38.51 | 38.59 | 283,126 | -0.41(-1.05%) |
May 23, 2023 | 39.22 | 39.56 | 38.96 | 38.99 | 350,740 | -0.13(-0.33%) |
May 22, 2023 | 39.02 | 39.24 | 38.80 | 39.12 | 304,546 | +0.26(+0.67%) |
May 19, 2023 | 39.12 | 39.35 | 38.58 | 38.86 | 335,865 | +0.11(+0.29%) |
May 18, 2023 | 38.64 | 39.03 | 38.50 | 38.75 | 367,842 | -0.15(-0.38%) |
May 17, 2023 | 38.74 | 39.09 | 38.51 | 38.90 | 379,370 | +0.35(+0.91%) |
May 16, 2023 | 38.94 | 38.96 | 38.32 | 38.55 | 584,221 | -0.28(-0.72%) |
May 15, 2023 | 38.14 | 39.28 | 37.92 | 38.83 | 504,084 | +0.89(+2.34%) |
May 12, 2023 | 38.62 | 38.62 | 37.71 | 37.94 | 386,779 | -0.60(-1.56%) |
May 11, 2023 | 38.73 | 38.89 | 38.43 | 38.54 | 509,797 | -0.44(-1.12%) |
May 10, 2023 | 39.35 | 39.46 | 38.70 | 38.97 | 386,209 | +0.11(+0.29%) |
May 09, 2023 | 38.96 | 39.19 | 38.51 | 38.86 | 318,153 | -0.35(-0.90%) |
May 08, 2023 | 39.27 | 39.29 | 38.75 | 39.21 | 280,793 | +0.05(+0.12%) |
May 05, 2023 | 39.44 | 39.71 | 38.89 | 39.17 | 321,519 | +0.11(+0.28%) |
May 04, 2023 | 38.56 | 39.45 | 38.34 | 39.06 | 366,604 | +0.37(+0.96%) |
May 03, 2023 | 38.42 | 39.48 | 38.23 | 38.69 | 1,031,819 | +0.53(+1.38%) |
May 02, 2023 | 38.43 | 38.63 | 37.71 | 38.16 | 389,562 | -0.47(-1.22%) |
May 01, 2023 | 38.72 | 38.95 | 38.39 | 38.63 | 446,725 | -0.22(-0.57%) |
Apr 28, 2023 | 38.63 | 38.98 | 38.35 | 38.85 | 1,014,998 | +0.23(+0.60%) |
Apr 27, 2023 | 36.66 | 38.96 | 36.13 | 38.62 | 1,283,216 | +1.63(+4.39%) |
Apr 26, 2023 | 37.36 | 37.59 | 37.00 | 37.00 | 576,779 | -0.47(-1.25%) |
Apr 25, 2023 | 36.91 | 37.55 | 36.91 | 37.47 | 656,678 | +0.30(+0.82%) |
Apr 24, 2023 | 36.96 | 37.17 | 36.48 | 37.16 | 482,202 | +0.23(+0.62%) |
Apr 21, 2023 | 37.18 | 37.43 | 36.52 | 36.93 | 774,756 | -0.14(-0.37%) |
Apr 20, 2023 | 36.79 | 37.22 | 36.79 | 37.07 | 314,040 | -0.13(-0.35%) |
Apr 19, 2023 | 36.13 | 37.22 | 36.06 | 37.20 | 500,814 | +0.86(+2.38%) |
Apr 18, 2023 | 36.56 | 36.65 | 36.23 | 36.33 | 294,527 | -0.23(-0.63%) |
Apr 17, 2023 | 36.51 | 36.58 | 35.99 | 36.56 | 784,713 | +0.11(+0.30%) |
Apr 14, 2023 | 36.54 | 36.87 | 35.86 | 36.45 | 599,835 | +0.06(+0.15%) |
Apr 13, 2023 | 35.88 | 36.46 | 35.61 | 36.40 | 631,637 | +0.51(+1.44%) |
Apr 12, 2023 | 36.91 | 36.91 | 35.80 | 35.88 | 753,984 | -0.63(-1.71%) |
Apr 11, 2023 | 35.83 | 36.81 | 35.72 | 36.51 | 760,690 | +0.86(+2.43%) |
Apr 10, 2023 | 35.08 | 35.67 | 34.96 | 35.65 | 589,925 | +0.47(+1.33%) |
Apr 06, 2023 | 34.94 | 35.19 | 34.58 | 35.18 | 383,972 | +0.44(+1.27%) |
Apr 05, 2023 | 35.28 | 35.50 | 34.56 | 34.73 | 632,430 | -0.68(-1.92%) |
Apr 04, 2023 | 35.53 | 35.59 | 34.80 | 35.42 | 521,314 | +0.07(+0.21%) |
Apr 03, 2023 | 35.05 | 35.53 | 34.97 | 35.34 | 589,477 | +0.30(+0.87%) |
Mar 31, 2023 | 34.26 | 35.08 | 34.26 | 35.04 | 639,146 | +1.03(+3.03%) |
Mar 30, 2023 | 34.36 | 34.58 | 33.85 | 34.01 | 748,610 | +0.07(+0.20%) |
Mar 29, 2023 | 33.81 | 34.01 | 33.52 | 33.94 | 778,839 | +0.35(+1.03%) |
Mar 28, 2023 | 32.37 | 33.87 | 32.20 | 33.59 | 1,698,957 | +1.04(+3.20%) |
Mar 27, 2023 | 32.76 | 33.02 | 32.46 | 32.55 | 448,045 | +0.34(+1.05%) |
Mar 24, 2023 | 31.19 | 32.21 | 30.96 | 32.21 | 501,500 | +0.79(+2.50%) |
Mar 23, 2023 | 31.88 | 32.20 | 31.26 | 31.43 | 712,806 | -0.16(-0.52%) |
Mar 22, 2023 | 33.36 | 33.36 | 31.57 | 31.59 | 806,393 | -1.96(-5.85%) |
Mar 21, 2023 | 33.99 | 34.19 | 33.41 | 33.56 | 440,133 | -0.01(-0.03%) |
Mar 20, 2023 | 33.00 | 33.83 | 32.93 | 33.56 | 561,591 | +0.97(+2.97%) |
Mar 17, 2023 | 33.78 | 33.78 | 32.49 | 32.60 | 1,114,773 | -1.36(-4.01%) |
Mar 16, 2023 | 34.84 | 34.86 | 33.66 | 33.96 | 619,630 | -1.20(-3.43%) |
Mar 15, 2023 | 34.80 | 35.55 | 34.58 | 35.16 | 901,023 | -0.23(-0.64%) |
Mar 14, 2023 | 35.76 | 36.30 | 35.01 | 35.39 | 642,805 | +0.47(+1.36%) |
Mar 13, 2023 | 34.05 | 35.28 | 33.94 | 34.92 | 768,615 | +0.54(+1.57%) |
Mar 10, 2023 | 35.70 | 35.77 | 34.09 | 34.38 | 591,191 | -1.32(-3.71%) |
Mar 09, 2023 | 36.72 | 36.92 | 35.65 | 35.70 | 517,842 | -1.17(-3.17%) |
Mar 08, 2023 | 36.88 | 37.25 | 36.67 | 36.87 | 315,730 | +0.01(+0.02%) |
Mar 07, 2023 | 37.42 | 37.46 | 36.78 | 36.86 | 332,633 | -0.50(-1.34%) |
Mar 06, 2023 | 37.78 | 37.90 | 37.35 | 37.36 | 401,219 | -0.32(-0.85%) |
Mar 03, 2023 | 37.26 | 37.72 | 37.17 | 37.68 | 392,893 | +0.58(+1.57%) |
Mar 02, 2023 | 36.90 | 37.14 | 36.68 | 37.10 | 338,054 | +0.00(+0.00%) |
Mar 01, 2023 | 37.07 | 37.33 | 36.81 | 37.10 | 443,123 | -0.18(-0.49%) |
Feb 28, 2023 | 37.41 | 37.74 | 37.24 | 37.28 | 580,851 | -0.18(-0.49%) |
Feb 27, 2023 | 37.56 | 38.07 | 37.28 | 37.46 | 389,314 | +0.35(+0.95%) |
Feb 24, 2023 | 37.69 | 37.91 | 36.74 | 37.11 | 623,666 | -1.09(-2.85%) |
Feb 23, 2023 | 38.05 | 38.30 | 37.43 | 38.20 | 504,709 | +0.43(+1.13%) |
Feb 22, 2023 | 37.89 | 38.32 | 37.66 | 37.77 | 465,019 | +0.03(+0.07%) |
Feb 21, 2023 | 38.09 | 38.31 | 37.48 | 37.75 | 442,618 | -0.62(-1.61%) |
Feb 17, 2023 | 38.42 | 38.53 | 37.92 | 38.36 | 327,799 | -0.17(-0.45%) |
Feb 16, 2023 | 38.61 | 39.17 | 38.42 | 38.53 | 404,193 | -0.57(-1.46%) |
Feb 15, 2023 | 38.29 | 39.14 | 38.08 | 39.11 | 353,331 | +0.50(+1.29%) |
Feb 14, 2023 | 38.63 | 39.20 | 38.34 | 38.61 | 324,636 | -0.46(-1.18%) |
Feb 13, 2023 | 38.48 | 39.17 | 38.42 | 39.07 | 351,463 | +0.63(+1.63%) |
Feb 10, 2023 | 38.15 | 38.49 | 38.02 | 38.44 | 247,707 | +0.27(+0.71%) |
Feb 09, 2023 | 39.22 | 39.28 | 37.99 | 38.17 | 623,593 | -0.61(-1.57%) |
Feb 08, 2023 | 39.04 | 39.25 | 38.72 | 38.78 | 498,052 | -0.33(-0.83%) |
Feb 07, 2023 | 38.72 | 39.36 | 38.38 | 39.11 | 617,785 | +0.14(+0.37%) |
Feb 06, 2023 | 38.35 | 39.04 | 38.02 | 38.96 | 524,284 | +0.25(+0.66%) |
Feb 03, 2023 | 38.81 | 39.02 | 38.22 | 38.71 | 870,615 | -0.74(-1.88%) |
Feb 02, 2023 | 38.97 | 39.89 | 38.79 | 39.45 | 641,449 | +0.77(+1.99%) |