Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.79 | 59.18 | 58.44 | 58.57 | 23,750 | +0.64(+1.10%) |
Jan 30, 2024 | 57.39 | 57.93 | 57.31 | 57.93 | 25,095 | -1.00(-1.70%) |
Jan 29, 2024 | 58.50 | 59.03 | 58.50 | 58.93 | 31,356 | +1.85(+3.24%) |
Jan 26, 2024 | 56.89 | 57.30 | 56.87 | 57.08 | 12,557 | +0.21(+0.37%) |
Jan 25, 2024 | 57.12 | 57.12 | 56.66 | 56.87 | 17,829 | -0.26(-0.45%) |
Jan 24, 2024 | 57.58 | 57.58 | 57.09 | 57.13 | 23,903 | +1.17(+2.08%) |
Jan 23, 2024 | 56.31 | 56.32 | 55.74 | 55.97 | 59,034 | -2.71(-4.62%) |
Jan 22, 2024 | 58.49 | 58.89 | 58.14 | 58.68 | 24,866 | +0.57(+0.98%) |
Jan 19, 2024 | 57.92 | 58.17 | 57.46 | 58.11 | 30,786 | +1.14(+2.00%) |
Jan 18, 2024 | 57.09 | 57.09 | 56.61 | 56.97 | 11,666 | +0.54(+0.95%) |
Jan 17, 2024 | 56.59 | 56.59 | 56.08 | 56.43 | 29,913 | -1.41(-2.44%) |
Jan 16, 2024 | 59.09 | 59.09 | 57.70 | 57.84 | 27,655 | -1.31(-2.21%) |
Jan 12, 2024 | 58.87 | 59.69 | 58.87 | 59.15 | 33,814 | +1.84(+3.22%) |
Jan 11, 2024 | 57.46 | 57.46 | 56.74 | 57.30 | 24,266 | +0.00(+0.00%) |
Jan 10, 2024 | 56.79 | 57.30 | 56.79 | 57.30 | 14,133 | +0.65(+1.14%) |
Jan 09, 2024 | 56.89 | 56.89 | 56.35 | 56.66 | 22,213 | -0.49(-0.87%) |
Jan 08, 2024 | 56.75 | 57.16 | 56.46 | 57.15 | 17,925 | -0.08(-0.13%) |
Jan 05, 2024 | 57.69 | 58.02 | 57.17 | 57.23 | 31,288 | +0.22(+0.38%) |
Jan 04, 2024 | 56.61 | 57.40 | 56.61 | 57.01 | 37,675 | +0.81(+1.44%) |
Jan 03, 2024 | 55.91 | 56.26 | 55.71 | 56.20 | 18,237 | -0.07(-0.13%) |
Jan 02, 2024 | 55.99 | 56.48 | 55.96 | 56.27 | 19,397 | -0.34(-0.59%) |
Dec 29, 2023 | 56.45 | 56.95 | 56.36 | 56.61 | 46,656 | -0.64(-1.12%) |
Dec 28, 2023 | 57.01 | 57.38 | 57.01 | 57.25 | 21,189 | +0.55(+0.97%) |
Dec 27, 2023 | 57.01 | 57.27 | 56.50 | 56.70 | 27,333 | +0.61(+1.08%) |
Dec 26, 2023 | 56.31 | 56.31 | 55.87 | 56.09 | 19,982 | +0.45(+0.81%) |
Dec 22, 2023 | 55.80 | 55.86 | 55.30 | 55.64 | 28,029 | +0.36(+0.65%) |
Dec 21, 2023 | 55.04 | 55.33 | 54.86 | 55.28 | 17,726 | +1.85(+3.46%) |
Dec 20, 2023 | 54.49 | 54.49 | 53.39 | 53.43 | 62,061 | -3.17(-5.60%) |
Dec 19, 2023 | 56.40 | 56.71 | 56.31 | 56.60 | 16,317 | +0.59(+1.05%) |
Dec 18, 2023 | 55.98 | 56.08 | 55.59 | 56.01 | 22,155 | +0.30(+0.53%) |
Dec 15, 2023 | 56.23 | 56.23 | 55.72 | 55.72 | 23,197 | -0.00(-0.01%) |
Dec 14, 2023 | 55.03 | 55.83 | 55.03 | 55.72 | 31,962 | +0.95(+1.74%) |
Dec 13, 2023 | 53.90 | 54.80 | 53.57 | 54.77 | 18,323 | +1.13(+2.10%) |
Dec 12, 2023 | 53.49 | 53.64 | 53.02 | 53.64 | 18,746 | -0.33(-0.60%) |
Dec 11, 2023 | 53.80 | 54.00 | 53.71 | 53.97 | 11,853 | +0.44(+0.81%) |
Dec 08, 2023 | 53.72 | 53.72 | 53.25 | 53.53 | 25,992 | -0.30(-0.56%) |
Dec 07, 2023 | 54.10 | 54.10 | 53.59 | 53.83 | 14,515 | +0.15(+0.27%) |
Dec 06, 2023 | 54.04 | 54.04 | 53.68 | 53.69 | 17,073 | +0.32(+0.59%) |
Dec 05, 2023 | 53.17 | 53.44 | 52.91 | 53.37 | 19,200 | +0.87(+1.67%) |
Dec 04, 2023 | 52.94 | 52.95 | 52.27 | 52.50 | 23,197 | +0.94(+1.82%) |
Dec 01, 2023 | 50.91 | 51.65 | 50.76 | 51.56 | 19,655 | +0.86(+1.70%) |
Nov 30, 2023 | 50.41 | 50.69 | 50.41 | 50.69 | 10,655 | +0.74(+1.49%) |
Nov 29, 2023 | 49.82 | 50.08 | 49.82 | 49.95 | 6,268 | +0.35(+0.70%) |
Nov 28, 2023 | 49.16 | 49.61 | 49.14 | 49.60 | 25,593 | +0.92(+1.89%) |
Nov 27, 2023 | 48.78 | 48.78 | 48.62 | 48.68 | 3,501 | -0.18(-0.36%) |
Nov 24, 2023 | 48.78 | 48.90 | 48.74 | 48.86 | 3,104 | -0.08(-0.16%) |
Nov 22, 2023 | 48.95 | 49.05 | 48.84 | 48.94 | 6,997 | +0.30(+0.61%) |
Nov 21, 2023 | 48.53 | 48.86 | 48.53 | 48.64 | 6,715 | -0.09(-0.18%) |
Nov 20, 2023 | 48.04 | 48.73 | 48.00 | 48.73 | 15,980 | +0.05(+0.10%) |
Nov 17, 2023 | 48.61 | 48.78 | 48.61 | 48.68 | 4,295 | +0.11(+0.23%) |
Nov 16, 2023 | 48.78 | 48.78 | 48.46 | 48.57 | 5,960 | +0.09(+0.20%) |
Nov 15, 2023 | 48.61 | 48.64 | 48.37 | 48.48 | 11,194 | -0.28(-0.58%) |
Nov 14, 2023 | 48.29 | 48.83 | 48.16 | 48.76 | 14,689 | +1.30(+2.73%) |
Nov 13, 2023 | 47.35 | 47.46 | 47.02 | 47.46 | 4,998 | -0.09(-0.18%) |
Nov 10, 2023 | 47.16 | 47.59 | 47.15 | 47.55 | 7,733 | +0.86(+1.83%) |
Nov 09, 2023 | 47.31 | 47.31 | 46.64 | 46.69 | 6,502 | -0.50(-1.06%) |
Nov 08, 2023 | 47.12 | 47.31 | 47.10 | 47.20 | 6,136 | +0.14(+0.29%) |
Nov 07, 2023 | 46.77 | 47.09 | 46.73 | 47.06 | 7,143 | +0.10(+0.22%) |
Nov 06, 2023 | 47.28 | 47.28 | 46.79 | 46.95 | 7,722 | +0.02(+0.03%) |
Nov 03, 2023 | 46.69 | 47.01 | 46.54 | 46.94 | 13,151 | +0.72(+1.56%) |
Nov 02, 2023 | 46.20 | 46.24 | 45.99 | 46.22 | 8,871 | +0.80(+1.76%) |
Nov 01, 2023 | 45.05 | 45.42 | 45.05 | 45.42 | 4,817 | +0.24(+0.53%) |
Oct 31, 2023 | 45.01 | 45.18 | 44.71 | 45.18 | 4,391 | -0.15(-0.33%) |
Oct 30, 2023 | 45.30 | 45.48 | 45.05 | 45.33 | 13,935 | +0.83(+1.87%) |
Oct 27, 2023 | 45.41 | 45.41 | 44.39 | 44.50 | 6,150 | +0.40(+0.91%) |
Oct 26, 2023 | 44.46 | 44.46 | 43.89 | 44.10 | 9,522 | -1.04(-2.30%) |
Oct 25, 2023 | 45.53 | 45.53 | 44.88 | 45.14 | 17,087 | -1.10(-2.37%) |
Oct 24, 2023 | 46.28 | 46.36 | 46.13 | 46.23 | 7,434 | +0.27(+0.59%) |
Oct 23, 2023 | 46.17 | 46.17 | 45.62 | 45.96 | 11,834 | -0.81(-1.74%) |
Oct 20, 2023 | 47.04 | 47.13 | 46.75 | 46.77 | 9,934 | -0.80(-1.67%) |
Oct 19, 2023 | 47.79 | 48.01 | 47.50 | 47.57 | 7,438 | +0.23(+0.49%) |
Oct 18, 2023 | 47.92 | 47.92 | 47.22 | 47.34 | 8,580 | -1.14(-2.34%) |
Oct 17, 2023 | 48.10 | 48.59 | 48.10 | 48.47 | 4,284 | -0.01(-0.01%) |
Oct 16, 2023 | 48.19 | 48.60 | 48.12 | 48.48 | 5,027 | +0.64(+1.34%) |
Oct 13, 2023 | 47.79 | 48.01 | 47.71 | 47.84 | 6,654 | +0.30(+0.63%) |
Oct 12, 2023 | 48.23 | 48.23 | 47.47 | 47.54 | 17,055 | -0.72(-1.49%) |
Oct 11, 2023 | 48.40 | 48.51 | 48.14 | 48.26 | 7,484 | +0.13(+0.28%) |
Oct 10, 2023 | 48.13 | 48.29 | 47.93 | 48.13 | 9,660 | +0.99(+2.09%) |
Oct 09, 2023 | 46.65 | 47.18 | 46.56 | 47.14 | 13,386 | -1.01(-2.11%) |
Oct 06, 2023 | 47.51 | 48.29 | 47.30 | 48.16 | 5,514 | +0.75(+1.59%) |
Oct 05, 2023 | 47.05 | 47.40 | 47.00 | 47.40 | 8,279 | +0.70(+1.51%) |
Oct 04, 2023 | 46.78 | 46.84 | 46.43 | 46.70 | 9,419 | -0.17(-0.36%) |
Oct 03, 2023 | 47.16 | 47.34 | 46.79 | 46.87 | 20,138 | -0.61(-1.29%) |
Oct 02, 2023 | 47.56 | 47.56 | 47.19 | 47.48 | 6,002 | -0.02(-0.05%) |
Sep 29, 2023 | 48.13 | 48.13 | 47.34 | 47.50 | 8,596 | -0.06(-0.13%) |
Sep 28, 2023 | 47.80 | 47.80 | 47.21 | 47.56 | 26,814 | -0.78(-1.62%) |
Sep 27, 2023 | 48.27 | 48.54 | 48.11 | 48.34 | 4,867 | +0.59(+1.25%) |
Sep 26, 2023 | 48.03 | 48.03 | 47.73 | 47.75 | 10,438 | -0.65(-1.35%) |
Sep 25, 2023 | 48.01 | 48.40 | 48.33 | 48.40 | 17,391 | +0.38(+0.78%) |
Sep 22, 2023 | 48.16 | 48.49 | 48.01 | 48.03 | 23,585 | -0.05(-0.10%) |
Sep 21, 2023 | 48.14 | 48.22 | 47.97 | 48.08 | 25,754 | -1.02(-2.08%) |
Sep 20, 2023 | 49.35 | 49.69 | 48.96 | 49.10 | 17,489 | -0.14(-0.28%) |
Sep 19, 2023 | 49.31 | 49.36 | 49.18 | 49.24 | 13,397 | -0.36(-0.73%) |
Sep 18, 2023 | 49.51 | 49.77 | 49.37 | 49.60 | 8,035 | +0.01(+0.01%) |
Sep 15, 2023 | 49.98 | 49.98 | 49.59 | 49.59 | 13,328 | -0.41(-0.82%) |
Sep 14, 2023 | 49.99 | 50.20 | 49.77 | 50.00 | 14,265 | +0.40(+0.80%) |
Sep 13, 2023 | 49.85 | 49.85 | 49.53 | 49.61 | 13,862 | +0.06(+0.12%) |
Sep 12, 2023 | 49.76 | 49.76 | 49.38 | 49.55 | 29,050 | -0.85(-1.68%) |
Sep 11, 2023 | 49.97 | 50.40 | 49.97 | 50.40 | 30,946 | +0.98(+1.99%) |
Sep 08, 2023 | 49.27 | 49.46 | 49.09 | 49.41 | 23,936 | +0.96(+1.98%) |
Sep 07, 2023 | 47.88 | 48.50 | 47.88 | 48.45 | 16,747 | +0.70(+1.47%) |
Sep 06, 2023 | 48.08 | 48.11 | 47.63 | 47.75 | 13,087 | -0.34(-0.70%) |
Sep 05, 2023 | 47.88 | 48.18 | 47.88 | 48.09 | 17,661 | +0.31(+0.66%) |
Sep 01, 2023 | 47.60 | 48.04 | 47.60 | 47.77 | 17,348 | +0.59(+1.26%) |
Aug 31, 2023 | 47.66 | 47.66 | 47.14 | 47.18 | 16,550 | -0.38(-0.81%) |
Aug 30, 2023 | 47.67 | 47.70 | 47.49 | 47.56 | 9,018 | -0.18(-0.37%) |
Aug 29, 2023 | 47.05 | 47.78 | 47.05 | 47.74 | 12,597 | +0.70(+1.49%) |
Aug 28, 2023 | 47.01 | 47.28 | 47.01 | 47.04 | 6,226 | +0.22(+0.46%) |
Aug 25, 2023 | 46.89 | 46.92 | 46.45 | 46.82 | 11,208 | -0.13(-0.27%) |
Aug 24, 2023 | 47.70 | 47.70 | 46.95 | 46.95 | 19,768 | -0.88(-1.84%) |
Aug 23, 2023 | 47.39 | 47.93 | 47.34 | 47.83 | 31,385 | +1.40(+3.02%) |
Aug 22, 2023 | 46.54 | 46.60 | 46.34 | 46.43 | 19,953 | -0.11(-0.23%) |
Aug 21, 2023 | 46.24 | 46.71 | 46.24 | 46.54 | 10,904 | +0.48(+1.05%) |
Aug 18, 2023 | 45.46 | 46.14 | 45.46 | 46.05 | 17,937 | +0.25(+0.56%) |
Aug 17, 2023 | 46.40 | 46.40 | 45.80 | 45.80 | 6,505 | -0.34(-0.74%) |
Aug 16, 2023 | 46.08 | 46.61 | 46.08 | 46.14 | 11,297 | +0.36(+0.79%) |
Aug 15, 2023 | 45.99 | 46.07 | 45.75 | 45.78 | 16,094 | -0.56(-1.21%) |
Aug 14, 2023 | 46.15 | 46.40 | 46.01 | 46.34 | 18,831 | -0.39(-0.84%) |
Aug 11, 2023 | 47.09 | 47.09 | 46.54 | 46.74 | 18,553 | -0.52(-1.09%) |
Aug 10, 2023 | 47.52 | 47.90 | 47.25 | 47.25 | 15,256 | -0.17(-0.35%) |
Aug 09, 2023 | 47.72 | 47.72 | 47.39 | 47.42 | 10,447 | -0.06(-0.12%) |
Aug 08, 2023 | 47.56 | 47.93 | 47.09 | 47.47 | 12,658 | -0.47(-0.97%) |
Aug 07, 2023 | 48.02 | 48.02 | 47.71 | 47.94 | 8,421 | +0.25(+0.52%) |
Aug 04, 2023 | 47.76 | 48.03 | 47.39 | 47.69 | 15,709 | +0.87(+1.86%) |
Aug 03, 2023 | 46.79 | 47.02 | 46.79 | 46.82 | 14,134 | -0.14(-0.29%) |
Aug 02, 2023 | 47.75 | 47.75 | 46.84 | 46.96 | 44,398 | -1.71(-3.51%) |
Aug 01, 2023 | 49.06 | 49.06 | 48.62 | 48.67 | 10,365 | -0.67(-1.36%) |
Jul 31, 2023 | 49.28 | 49.36 | 48.97 | 49.34 | 17,904 | +0.56(+1.15%) |
Jul 28, 2023 | 48.91 | 48.93 | 48.77 | 48.78 | 20,892 | +0.59(+1.23%) |
Jul 27, 2023 | 49.19 | 49.19 | 48.18 | 48.19 | 36,195 | -1.02(-2.07%) |
Jul 26, 2023 | 49.06 | 49.41 | 48.92 | 49.20 | 14,156 | +0.26(+0.52%) |
Jul 25, 2023 | 49.07 | 49.09 | 48.87 | 48.95 | 10,912 | +0.05(+0.10%) |
Jul 24, 2023 | 48.97 | 48.97 | 48.52 | 48.90 | 16,157 | +0.28(+0.57%) |
Jul 21, 2023 | 49.21 | 49.21 | 48.55 | 48.62 | 16,531 | -0.40(-0.82%) |
Jul 20, 2023 | 49.36 | 49.36 | 48.99 | 49.02 | 10,629 | -0.31(-0.63%) |
Jul 19, 2023 | 49.36 | 49.54 | 49.19 | 49.33 | 31,729 | +0.25(+0.50%) |
Jul 18, 2023 | 49.35 | 49.35 | 48.87 | 49.09 | 23,076 | -0.07(-0.14%) |
Jul 17, 2023 | 48.80 | 49.18 | 48.69 | 49.15 | 19,929 | +0.66(+1.36%) |
Jul 14, 2023 | 48.45 | 48.76 | 48.33 | 48.49 | 12,069 | +0.28(+0.59%) |
Jul 13, 2023 | 48.38 | 48.38 | 47.89 | 48.21 | 24,207 | -0.20(-0.40%) |
Jul 12, 2023 | 48.07 | 48.54 | 48.07 | 48.41 | 23,524 | +0.59(+1.24%) |
Jul 11, 2023 | 47.49 | 48.05 | 47.48 | 47.81 | 23,244 | +0.60(+1.26%) |
Jul 10, 2023 | 46.77 | 47.22 | 46.70 | 47.21 | 16,107 | +0.15(+0.33%) |
Jul 07, 2023 | 47.00 | 47.28 | 46.84 | 47.06 | 14,660 | -0.04(-0.08%) |
Jul 06, 2023 | 47.10 | 47.39 | 46.71 | 47.10 | 20,830 | -0.47(-0.98%) |
Jul 05, 2023 | 47.93 | 47.93 | 47.50 | 47.56 | 21,195 | -0.04(-0.08%) |
Jul 03, 2023 | 47.73 | 47.86 | 47.44 | 47.60 | 18,024 | +0.24(+0.50%) |
Jun 30, 2023 | 47.29 | 47.56 | 47.06 | 47.37 | 25,260 | +0.79(+1.70%) |
Jun 29, 2023 | 46.58 | 46.70 | 46.42 | 46.58 | 18,359 | -0.07(-0.15%) |
Jun 28, 2023 | 46.58 | 46.65 | 46.14 | 46.65 | 22,153 | +0.68(+1.48%) |
Jun 27, 2023 | 45.63 | 46.07 | 45.63 | 45.97 | 22,045 | +0.60(+1.32%) |
Jun 26, 2023 | 45.55 | 45.55 | 45.27 | 45.37 | 12,314 | +0.30(+0.66%) |
Jun 23, 2023 | 45.19 | 45.23 | 44.73 | 45.07 | 25,558 | -0.77(-1.67%) |
Jun 22, 2023 | 45.85 | 45.88 | 45.61 | 45.83 | 19,385 | -0.25(-0.54%) |
Jun 21, 2023 | 46.05 | 46.29 | 45.82 | 46.08 | 14,619 | +0.06(+0.13%) |
Jun 20, 2023 | 46.06 | 46.06 | 45.77 | 46.02 | 16,087 | -0.21(-0.45%) |
Jun 16, 2023 | 46.31 | 46.33 | 46.11 | 46.23 | 23,181 | +0.24(+0.51%) |
Jun 15, 2023 | 45.33 | 45.99 | 45.33 | 45.99 | 21,311 | +0.40(+0.88%) |
Jun 14, 2023 | 45.53 | 45.77 | 45.19 | 45.59 | 21,447 | +0.41(+0.92%) |
Jun 13, 2023 | 45.10 | 45.26 | 45.09 | 45.18 | 12,550 | +0.68(+1.52%) |
Jun 12, 2023 | 44.35 | 44.53 | 44.24 | 44.50 | 4,591 | +0.36(+0.81%) |
Jun 09, 2023 | 44.26 | 44.26 | 44.00 | 44.14 | 10,791 | -0.30(-0.68%) |
Jun 08, 2023 | 44.10 | 44.45 | 44.05 | 44.45 | 6,379 | -0.20(-0.44%) |
Jun 07, 2023 | 44.61 | 44.96 | 44.57 | 44.64 | 17,227 | +0.31(+0.71%) |
Jun 06, 2023 | 44.16 | 44.36 | 44.12 | 44.33 | 4,694 | +0.23(+0.53%) |
Jun 05, 2023 | 44.17 | 44.18 | 43.90 | 44.10 | 17,767 | -0.28(-0.64%) |
Jun 02, 2023 | 44.18 | 44.44 | 44.18 | 44.38 | 13,358 | +0.39(+0.89%) |
Jun 01, 2023 | 43.39 | 43.99 | 43.39 | 43.99 | 20,366 | +0.76(+1.76%) |
May 31, 2023 | 43.57 | 43.57 | 42.85 | 43.23 | 7,151 | -0.22(-0.51%) |
May 30, 2023 | 43.97 | 43.97 | 43.26 | 43.45 | 57,260 | -0.38(-0.88%) |
May 26, 2023 | 43.25 | 44.06 | 43.25 | 43.83 | 14,799 | +1.14(+2.67%) |
May 25, 2023 | 42.84 | 42.84 | 42.48 | 42.69 | 15,577 | +0.44(+1.05%) |
May 24, 2023 | 42.32 | 42.36 | 42.17 | 42.25 | 9,085 | +0.14(+0.33%) |
May 23, 2023 | 42.29 | 42.44 | 42.11 | 42.11 | 8,421 | -0.27(-0.64%) |
May 22, 2023 | 42.31 | 42.42 | 42.28 | 42.38 | 11,063 | +0.76(+1.82%) |
May 19, 2023 | 41.64 | 41.76 | 41.51 | 41.62 | 5,361 | -0.13(-0.30%) |
May 18, 2023 | 41.81 | 41.81 | 41.38 | 41.75 | 28,611 | -0.57(-1.34%) |
May 17, 2023 | 42.32 | 42.46 | 42.15 | 42.32 | 15,464 | -0.25(-0.59%) |
May 16, 2023 | 42.56 | 42.90 | 42.21 | 42.57 | 8,118 | -0.74(-1.70%) |
May 15, 2023 | 43.12 | 43.32 | 43.03 | 43.31 | 12,804 | +0.70(+1.65%) |
May 12, 2023 | 42.94 | 42.94 | 42.49 | 42.60 | 22,654 | -0.33(-0.77%) |
May 11, 2023 | 43.18 | 43.18 | 42.69 | 42.93 | 11,023 | -0.56(-1.30%) |
May 10, 2023 | 43.65 | 43.65 | 43.12 | 43.50 | 11,064 | +0.51(+1.19%) |
May 09, 2023 | 42.68 | 42.99 | 42.68 | 42.99 | 7,697 | -0.16(-0.37%) |
May 08, 2023 | 43.37 | 43.37 | 43.09 | 43.15 | 25,831 | +0.30(+0.70%) |
May 05, 2023 | 42.30 | 42.89 | 42.30 | 42.85 | 28,419 | +0.40(+0.95%) |
May 04, 2023 | 42.76 | 42.99 | 42.43 | 42.44 | 15,303 | +0.49(+1.16%) |
May 03, 2023 | 42.07 | 42.21 | 41.95 | 41.96 | 15,047 | -0.17(-0.41%) |
May 02, 2023 | 42.31 | 42.31 | 41.91 | 42.13 | 16,909 | -0.20(-0.47%) |
May 01, 2023 | 42.59 | 42.68 | 42.30 | 42.33 | 22,059 | +0.05(+0.12%) |
Apr 28, 2023 | 42.01 | 42.32 | 42.01 | 42.28 | 34,941 | +0.73(+1.77%) |
Apr 27, 2023 | 41.21 | 41.56 | 41.17 | 41.54 | 25,635 | +0.90(+2.22%) |
Apr 26, 2023 | 40.77 | 40.94 | 40.56 | 40.64 | 8,066 | +0.53(+1.31%) |
Apr 25, 2023 | 40.59 | 40.59 | 40.07 | 40.11 | 20,180 | -0.31(-0.77%) |
Apr 24, 2023 | 40.35 | 40.44 | 40.26 | 40.43 | 17,084 | +0.64(+1.61%) |
Apr 21, 2023 | 39.60 | 39.80 | 39.37 | 39.79 | 5,957 | -0.01(-0.02%) |
Apr 20, 2023 | 39.75 | 40.04 | 39.75 | 39.80 | 7,088 | -0.02(-0.05%) |
Apr 19, 2023 | 39.60 | 39.83 | 39.60 | 39.82 | 8,184 | -0.14(-0.34%) |
Apr 18, 2023 | 40.17 | 40.17 | 39.87 | 39.95 | 9,546 | -0.25(-0.61%) |
Apr 17, 2023 | 40.17 | 40.26 | 39.83 | 40.20 | 11,165 | -0.29(-0.72%) |
Apr 14, 2023 | 40.77 | 40.79 | 40.37 | 40.49 | 12,181 | -0.33(-0.82%) |
Apr 13, 2023 | 40.90 | 40.98 | 40.72 | 40.83 | 8,377 | +0.28(+0.68%) |
Apr 12, 2023 | 40.80 | 40.96 | 40.54 | 40.55 | 10,620 | +0.19(+0.48%) |
Apr 11, 2023 | 40.31 | 40.73 | 40.31 | 40.36 | 24,445 | +0.21(+0.51%) |
Apr 10, 2023 | 39.80 | 40.15 | 39.77 | 40.15 | 10,180 | +0.02(+0.05%) |
Apr 06, 2023 | 39.76 | 40.21 | 39.76 | 40.13 | 23,673 | +0.48(+1.21%) |
Apr 05, 2023 | 39.70 | 39.88 | 39.47 | 39.65 | 10,756 | +0.24(+0.60%) |
Apr 04, 2023 | 39.37 | 39.59 | 39.32 | 39.41 | 19,842 | +0.19(+0.48%) |
Apr 03, 2023 | 38.90 | 39.24 | 38.90 | 39.23 | 8,873 | +0.15(+0.40%) |
Mar 31, 2023 | 38.78 | 39.26 | 38.78 | 39.07 | 18,097 | +1.05(+2.76%) |
Mar 30, 2023 | 38.29 | 38.29 | 37.96 | 38.02 | 7,504 | +0.30(+0.81%) |
Mar 29, 2023 | 37.76 | 37.78 | 37.45 | 37.72 | 5,781 | +0.56(+1.51%) |
Mar 28, 2023 | 37.28 | 37.37 | 36.93 | 37.16 | 9,223 | -0.48(-1.28%) |
Mar 27, 2023 | 37.45 | 37.72 | 37.40 | 37.64 | 6,989 | +0.21(+0.55%) |
Mar 24, 2023 | 37.18 | 37.54 | 36.99 | 37.43 | 10,568 | -0.47(-1.25%) |
Mar 23, 2023 | 38.20 | 38.39 | 37.81 | 37.91 | 13,166 | +0.46(+1.22%) |
Mar 22, 2023 | 37.79 | 38.43 | 37.44 | 37.45 | 14,879 | -0.14(-0.37%) |
Mar 21, 2023 | 37.84 | 37.86 | 37.40 | 37.59 | 10,510 | +0.15(+0.39%) |
Mar 20, 2023 | 37.33 | 37.51 | 37.23 | 37.44 | 10,968 | +0.13(+0.34%) |
Mar 17, 2023 | 37.53 | 37.58 | 37.11 | 37.31 | 8,911 | -0.53(-1.40%) |
Mar 16, 2023 | 36.97 | 37.86 | 36.76 | 37.85 | 11,131 | +1.25(+3.43%) |
Mar 15, 2023 | 36.47 | 36.62 | 36.11 | 36.59 | 34,170 | -1.72(-4.49%) |
Mar 14, 2023 | 38.14 | 38.34 | 37.73 | 38.31 | 15,983 | +0.22(+0.59%) |
Mar 13, 2023 | 38.22 | 38.60 | 38.08 | 38.09 | 27,434 | -1.03(-2.64%) |
Mar 10, 2023 | 39.64 | 39.81 | 39.03 | 39.12 | 25,467 | -0.66(-1.65%) |
Mar 09, 2023 | 40.50 | 40.50 | 39.69 | 39.77 | 37,413 | -1.19(-2.92%) |
Mar 08, 2023 | 40.67 | 41.04 | 40.67 | 40.97 | 18,947 | +0.65(+1.62%) |
Mar 07, 2023 | 41.18 | 41.50 | 40.30 | 40.31 | 17,234 | -0.64(-1.57%) |
Mar 06, 2023 | 41.05 | 41.36 | 40.89 | 40.96 | 22,352 | +0.17(+0.43%) |
Mar 03, 2023 | 40.67 | 40.88 | 40.26 | 40.78 | 19,650 | +1.50(+3.83%) |
Mar 02, 2023 | 38.57 | 39.41 | 38.57 | 39.28 | 11,198 | +0.27(+0.70%) |
Mar 01, 2023 | 38.97 | 39.23 | 38.88 | 39.00 | 14,961 | +0.74(+1.94%) |
Feb 28, 2023 | 38.45 | 38.59 | 38.26 | 38.26 | 20,217 | -0.36(-0.93%) |
Feb 27, 2023 | 38.81 | 38.92 | 38.59 | 38.62 | 14,142 | -0.02(-0.04%) |
Feb 24, 2023 | 38.57 | 38.72 | 38.40 | 38.64 | 25,179 | -0.83(-2.09%) |
Feb 23, 2023 | 39.60 | 39.60 | 39.16 | 39.47 | 9,494 | +0.17(+0.43%) |
Feb 22, 2023 | 39.74 | 39.74 | 39.21 | 39.30 | 31,044 | -1.20(-2.97%) |
Feb 21, 2023 | 40.80 | 40.99 | 40.50 | 40.50 | 32,127 | -0.94(-2.27%) |
Feb 17, 2023 | 41.47 | 41.65 | 41.30 | 41.44 | 13,571 | -0.30(-0.71%) |
Feb 16, 2023 | 41.41 | 42.01 | 41.41 | 41.74 | 24,974 | +0.02(+0.05%) |
Feb 15, 2023 | 41.26 | 41.76 | 41.26 | 41.72 | 20,235 | +0.74(+1.81%) |
Feb 14, 2023 | 40.72 | 41.18 | 40.61 | 40.98 | 16,499 | -0.02(-0.04%) |
Feb 13, 2023 | 40.86 | 41.00 | 40.56 | 41.00 | 15,736 | -0.49(-1.18%) |
Feb 10, 2023 | 41.65 | 41.65 | 41.33 | 41.49 | 14,029 | +0.12(+0.28%) |
Feb 09, 2023 | 42.01 | 42.04 | 41.16 | 41.37 | 22,116 | -0.44(-1.05%) |
Feb 08, 2023 | 41.50 | 41.92 | 41.38 | 41.81 | 33,070 | +1.03(+2.52%) |
Feb 07, 2023 | 40.52 | 40.92 | 40.20 | 40.78 | 15,981 | -0.04(-0.11%) |
Feb 06, 2023 | 40.68 | 40.87 | 40.50 | 40.83 | 13,569 | -0.20(-0.48%) |
Feb 03, 2023 | 41.33 | 41.70 | 40.88 | 41.02 | 29,984 | -0.22(-0.53%) |
Feb 02, 2023 | 41.35 | 41.90 | 40.62 | 41.24 | 47,582 | +0.06(+0.14%) |