Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.80 | 46.48 | 44.03 | 44.27 | 2,183,980 | -2.03(-4.38%) |
Jan 30, 2024 | 46.41 | 46.88 | 45.82 | 46.30 | 975,250 | -0.66(-1.41%) |
Jan 29, 2024 | 46.12 | 47.28 | 45.99 | 46.96 | 1,029,373 | +0.67(+1.44%) |
Jan 26, 2024 | 46.29 | 47.30 | 45.75 | 46.29 | 989,547 | +0.27(+0.60%) |
Jan 25, 2024 | 45.35 | 46.93 | 44.91 | 46.02 | 1,984,952 | +1.33(+2.98%) |
Jan 24, 2024 | 45.85 | 46.01 | 44.21 | 44.69 | 1,213,300 | -0.09(-0.20%) |
Jan 23, 2024 | 46.54 | 46.97 | 44.31 | 44.77 | 1,197,363 | -0.89(-1.95%) |
Jan 22, 2024 | 44.65 | 45.77 | 44.36 | 45.67 | 1,441,794 | +1.57(+3.55%) |
Jan 19, 2024 | 41.83 | 44.29 | 41.18 | 44.10 | 1,557,217 | +2.51(+6.03%) |
Jan 18, 2024 | 42.40 | 42.88 | 40.96 | 41.59 | 1,397,509 | -0.54(-1.28%) |
Jan 17, 2024 | 42.31 | 43.04 | 41.20 | 42.13 | 1,657,507 | -1.56(-3.57%) |
Jan 16, 2024 | 43.67 | 44.04 | 42.46 | 43.69 | 1,697,825 | -0.78(-1.76%) |
Jan 12, 2024 | 45.13 | 45.61 | 44.09 | 44.47 | 1,027,468 | +0.45(+1.02%) |
Jan 11, 2024 | 44.19 | 45.06 | 43.17 | 44.02 | 1,770,105 | -1.24(-2.75%) |
Jan 10, 2024 | 44.42 | 46.31 | 44.42 | 45.26 | 1,359,323 | +0.67(+1.49%) |
Jan 09, 2024 | 43.81 | 44.89 | 43.30 | 44.60 | 933,713 | -0.20(-0.44%) |
Jan 08, 2024 | 43.29 | 45.10 | 43.02 | 44.79 | 1,200,787 | +1.41(+3.25%) |
Jan 05, 2024 | 42.94 | 44.36 | 42.34 | 43.38 | 1,770,021 | -0.11(-0.25%) |
Jan 04, 2024 | 42.98 | 44.45 | 42.33 | 43.49 | 1,206,971 | +0.35(+0.82%) |
Jan 03, 2024 | 43.89 | 43.91 | 42.07 | 43.14 | 1,774,438 | -1.85(-4.12%) |
Jan 02, 2024 | 44.12 | 45.75 | 43.93 | 44.99 | 1,240,544 | +0.73(+1.66%) |
Dec 29, 2023 | 45.50 | 45.67 | 44.21 | 44.26 | 1,144,905 | -1.70(-3.71%) |
Dec 28, 2023 | 45.22 | 46.31 | 45.16 | 45.96 | 805,572 | +0.47(+1.03%) |
Dec 27, 2023 | 46.34 | 46.39 | 45.20 | 45.49 | 1,048,941 | -1.06(-2.28%) |
Dec 26, 2023 | 45.10 | 46.93 | 44.70 | 46.55 | 1,023,207 | +1.72(+3.83%) |
Dec 22, 2023 | 45.98 | 46.74 | 44.31 | 44.84 | 1,062,038 | -0.44(-0.97%) |
Dec 21, 2023 | 46.01 | 46.03 | 44.58 | 45.28 | 1,244,932 | +0.46(+1.02%) |
Dec 20, 2023 | 45.06 | 47.07 | 44.50 | 44.82 | 2,040,281 | +0.17(+0.37%) |
Dec 19, 2023 | 45.27 | 45.40 | 44.62 | 44.65 | 1,287,500 | +0.06(+0.13%) |
Dec 18, 2023 | 45.60 | 45.93 | 44.38 | 44.59 | 1,710,266 | -1.10(-2.41%) |
Dec 15, 2023 | 46.68 | 46.92 | 44.79 | 45.69 | 2,497,130 | -1.08(-2.31%) |
Dec 14, 2023 | 46.26 | 48.83 | 45.13 | 46.78 | 3,909,544 | +2.48(+5.59%) |
Dec 13, 2023 | 40.09 | 44.60 | 39.27 | 44.30 | 2,902,637 | +4.37(+10.93%) |
Dec 12, 2023 | 41.20 | 41.20 | 39.42 | 39.93 | 1,628,632 | -1.18(-2.87%) |
Dec 11, 2023 | 40.69 | 41.52 | 40.46 | 41.11 | 904,905 | -0.29(-0.71%) |
Dec 08, 2023 | 40.97 | 41.60 | 40.56 | 41.41 | 920,026 | -0.09(-0.21%) |
Dec 07, 2023 | 39.95 | 41.51 | 39.81 | 41.49 | 1,260,212 | +1.35(+3.37%) |
Dec 06, 2023 | 40.39 | 42.50 | 40.02 | 40.14 | 1,589,387 | +0.74(+1.88%) |
Dec 05, 2023 | 40.76 | 40.81 | 38.65 | 39.40 | 1,982,865 | -1.74(-4.24%) |
Dec 04, 2023 | 40.34 | 42.19 | 39.46 | 41.14 | 3,423,389 | +1.97(+5.02%) |
Dec 01, 2023 | 35.61 | 39.93 | 35.18 | 39.17 | 3,422,820 | +3.54(+9.93%) |
Nov 30, 2023 | 36.14 | 36.87 | 35.58 | 35.64 | 1,175,650 | -0.57(-1.59%) |
Nov 29, 2023 | 35.73 | 38.30 | 35.61 | 36.21 | 2,028,064 | +1.05(+3.00%) |
Nov 28, 2023 | 33.02 | 35.30 | 32.54 | 35.16 | 1,781,878 | +1.88(+5.64%) |
Nov 27, 2023 | 32.25 | 33.53 | 31.71 | 33.28 | 1,357,983 | +0.66(+2.02%) |
Nov 24, 2023 | 32.66 | 32.87 | 32.16 | 32.62 | 378,437 | +0.01(+0.03%) |
Nov 22, 2023 | 32.70 | 32.95 | 32.16 | 32.62 | 720,002 | +0.44(+1.38%) |
Nov 21, 2023 | 33.08 | 33.10 | 31.83 | 32.17 | 838,652 | -1.33(-3.96%) |
Nov 20, 2023 | 32.96 | 33.52 | 32.58 | 33.50 | 1,137,177 | +0.41(+1.23%) |
Nov 17, 2023 | 32.96 | 33.41 | 32.33 | 33.09 | 1,371,956 | +0.63(+1.94%) |
Nov 16, 2023 | 33.91 | 34.13 | 32.43 | 32.46 | 1,217,864 | -1.64(-4.82%) |
Nov 15, 2023 | 33.49 | 35.38 | 33.49 | 34.10 | 2,369,352 | +0.46(+1.38%) |
Nov 14, 2023 | 31.51 | 34.32 | 30.98 | 33.64 | 3,232,684 | +5.00(+17.46%) |
Nov 13, 2023 | 29.80 | 30.02 | 28.30 | 28.64 | 1,508,438 | -1.36(-4.55%) |
Nov 10, 2023 | 29.88 | 30.09 | 29.07 | 30.00 | 1,000,466 | +0.41(+1.37%) |
Nov 09, 2023 | 31.67 | 31.67 | 29.28 | 29.60 | 1,504,424 | -1.58(-5.06%) |
Nov 08, 2023 | 31.92 | 32.13 | 30.93 | 31.17 | 961,862 | -0.61(-1.92%) |
Nov 07, 2023 | 32.89 | 33.01 | 31.65 | 31.78 | 2,135,491 | -1.33(-4.03%) |
Nov 06, 2023 | 32.93 | 33.65 | 32.49 | 33.12 | 1,921,089 | -0.15(-0.47%) |
Nov 03, 2023 | 32.79 | 34.69 | 32.57 | 33.27 | 3,860,390 | +1.39(+4.37%) |
Nov 02, 2023 | 30.41 | 32.24 | 30.33 | 31.88 | 3,890,432 | +3.51(+12.38%) |
Nov 01, 2023 | 28.33 | 28.93 | 27.61 | 28.37 | 1,886,229 | +0.04(+0.14%) |
Oct 31, 2023 | 29.26 | 29.68 | 27.64 | 28.33 | 1,888,237 | -0.37(-1.28%) |
Oct 30, 2023 | 28.62 | 29.27 | 27.95 | 28.70 | 1,725,670 | +0.67(+2.38%) |
Oct 27, 2023 | 29.56 | 29.56 | 27.84 | 28.03 | 1,410,272 | -0.63(-2.21%) |
Oct 26, 2023 | 28.40 | 29.10 | 27.90 | 28.66 | 1,760,874 | +0.57(+2.05%) |
Oct 25, 2023 | 29.80 | 30.05 | 28.08 | 28.09 | 2,865,042 | -2.14(-7.07%) |
Oct 24, 2023 | 30.19 | 30.84 | 29.51 | 30.22 | 1,752,281 | +0.56(+1.87%) |
Oct 23, 2023 | 30.42 | 30.75 | 29.58 | 29.67 | 2,113,141 | -1.19(-3.85%) |
Oct 20, 2023 | 30.31 | 31.14 | 29.96 | 30.86 | 2,583,621 | +0.42(+1.39%) |
Oct 19, 2023 | 33.06 | 33.42 | 30.34 | 30.44 | 4,368,735 | -3.42(-10.10%) |
Oct 18, 2023 | 33.89 | 34.42 | 33.49 | 33.86 | 1,717,972 | -0.90(-2.59%) |
Oct 17, 2023 | 33.74 | 35.80 | 33.74 | 34.76 | 1,677,848 | +0.48(+1.40%) |
Oct 16, 2023 | 33.54 | 34.66 | 32.69 | 34.28 | 1,510,860 | +1.34(+4.07%) |
Oct 13, 2023 | 33.83 | 33.83 | 32.64 | 32.94 | 1,344,768 | -0.54(-1.60%) |
Oct 12, 2023 | 33.70 | 33.70 | 32.61 | 33.47 | 1,574,648 | -0.41(-1.22%) |
Oct 11, 2023 | 33.77 | 35.17 | 33.30 | 33.88 | 1,560,583 | +0.79(+2.37%) |
Oct 10, 2023 | 32.96 | 33.65 | 32.90 | 33.10 | 1,268,085 | -0.11(-0.32%) |
Oct 09, 2023 | 31.30 | 33.30 | 31.30 | 33.20 | 994,524 | +0.91(+2.82%) |
Oct 06, 2023 | 32.42 | 32.73 | 30.54 | 32.29 | 1,879,577 | -0.72(-2.18%) |
Oct 05, 2023 | 33.87 | 34.09 | 32.80 | 33.01 | 1,394,585 | -0.68(-2.02%) |
Oct 04, 2023 | 33.42 | 33.85 | 32.43 | 33.69 | 1,313,106 | +0.76(+2.30%) |
Oct 03, 2023 | 34.28 | 34.34 | 32.44 | 32.94 | 2,357,750 | -1.60(-4.63%) |
Oct 02, 2023 | 35.63 | 35.97 | 33.97 | 34.54 | 1,594,038 | -1.21(-3.38%) |
Sep 29, 2023 | 35.75 | 35.95 | 34.78 | 35.74 | 2,134,014 | +0.50(+1.41%) |
Sep 28, 2023 | 33.81 | 35.52 | 33.80 | 35.25 | 1,940,634 | +1.56(+4.64%) |
Sep 27, 2023 | 33.68 | 34.59 | 32.82 | 33.68 | 1,962,361 | +0.34(+1.03%) |
Sep 26, 2023 | 33.86 | 34.43 | 32.90 | 33.34 | 3,272,493 | -1.44(-4.13%) |
Sep 25, 2023 | 34.42 | 35.03 | 34.27 | 34.78 | 2,213,134 | -0.30(-0.87%) |
Sep 22, 2023 | 35.97 | 36.11 | 34.47 | 35.08 | 3,153,093 | -0.52(-1.47%) |
Sep 21, 2023 | 38.55 | 38.93 | 35.45 | 35.60 | 4,510,481 | -3.83(-9.72%) |
Sep 20, 2023 | 39.74 | 41.05 | 39.20 | 39.44 | 2,025,255 | +0.50(+1.29%) |
Sep 19, 2023 | 38.83 | 40.01 | 38.56 | 38.93 | 1,535,860 | +0.15(+0.39%) |
Sep 18, 2023 | 38.98 | 39.05 | 38.11 | 38.78 | 1,176,224 | -0.52(-1.33%) |
Sep 15, 2023 | 38.07 | 39.32 | 37.73 | 39.30 | 3,343,644 | +0.87(+2.25%) |
Sep 14, 2023 | 38.46 | 39.21 | 38.16 | 38.44 | 2,009,841 | +0.96(+2.56%) |
Sep 13, 2023 | 38.91 | 39.16 | 36.94 | 37.48 | 2,436,248 | -1.44(-3.69%) |
Sep 12, 2023 | 38.54 | 39.43 | 38.10 | 38.91 | 1,492,599 | +0.34(+0.89%) |
Sep 11, 2023 | 39.18 | 39.26 | 38.08 | 38.57 | 1,603,639 | +0.15(+0.40%) |
Sep 08, 2023 | 37.24 | 38.42 | 36.97 | 38.42 | 1,120,282 | +0.79(+2.10%) |
Sep 07, 2023 | 36.48 | 38.02 | 36.16 | 37.63 | 1,586,592 | +0.71(+1.93%) |
Sep 06, 2023 | 36.23 | 36.94 | 35.65 | 36.92 | 1,147,442 | +0.66(+1.81%) |
Sep 05, 2023 | 36.57 | 36.96 | 36.22 | 36.26 | 1,863,244 | -0.93(-2.51%) |
Sep 01, 2023 | 37.56 | 37.90 | 37.04 | 37.19 | 913,551 | -0.14(-0.38%) |
Aug 31, 2023 | 36.74 | 37.49 | 36.46 | 37.33 | 1,349,867 | +0.69(+1.89%) |
Aug 30, 2023 | 36.87 | 37.12 | 36.14 | 36.64 | 1,084,665 | -0.11(-0.31%) |
Aug 29, 2023 | 35.08 | 36.79 | 34.71 | 36.75 | 2,071,058 | +1.67(+4.76%) |
Aug 28, 2023 | 33.64 | 35.16 | 33.53 | 35.08 | 1,431,269 | +1.73(+5.18%) |
Aug 25, 2023 | 33.70 | 34.17 | 32.79 | 33.35 | 1,444,436 | -0.08(-0.23%) |
Aug 24, 2023 | 33.11 | 34.27 | 33.09 | 33.43 | 1,794,966 | +0.25(+0.77%) |
Aug 23, 2023 | 31.38 | 33.20 | 30.79 | 33.17 | 1,246,811 | +2.19(+7.07%) |
Aug 22, 2023 | 31.68 | 31.80 | 30.57 | 30.98 | 718,483 | +0.08(+0.28%) |
Aug 21, 2023 | 30.52 | 31.08 | 29.87 | 30.90 | 1,320,254 | +0.43(+1.43%) |
Aug 18, 2023 | 29.83 | 30.52 | 29.62 | 30.46 | 1,307,909 | +0.26(+0.88%) |
Aug 17, 2023 | 29.56 | 30.85 | 29.28 | 30.20 | 1,696,183 | -0.19(-0.62%) |
Aug 16, 2023 | 30.40 | 31.19 | 30.34 | 30.39 | 1,358,677 | -0.05(-0.16%) |
Aug 15, 2023 | 30.69 | 31.56 | 30.00 | 30.44 | 2,505,988 | -1.62(-5.07%) |
Aug 14, 2023 | 32.41 | 32.56 | 31.63 | 32.06 | 1,380,415 | -0.87(-2.64%) |
Aug 11, 2023 | 32.45 | 33.39 | 32.32 | 32.93 | 1,002,768 | -0.10(-0.31%) |
Aug 10, 2023 | 33.85 | 35.18 | 32.98 | 33.03 | 1,567,331 | -0.34(-1.02%) |
Aug 09, 2023 | 35.36 | 35.36 | 33.30 | 33.37 | 1,601,561 | -1.97(-5.58%) |
Aug 08, 2023 | 34.93 | 35.45 | 34.14 | 35.35 | 909,088 | -0.58(-1.60%) |
Aug 07, 2023 | 34.79 | 36.01 | 34.52 | 35.92 | 1,082,699 | +1.41(+4.08%) |
Aug 04, 2023 | 34.86 | 35.51 | 34.27 | 34.52 | 1,417,532 | -0.38(-1.08%) |
Aug 03, 2023 | 34.50 | 34.98 | 33.43 | 34.89 | 1,541,087 | +0.20(+0.57%) |
Aug 02, 2023 | 33.76 | 34.81 | 32.88 | 34.70 | 2,605,741 | +0.05(+0.14%) |
Aug 01, 2023 | 35.49 | 35.70 | 33.68 | 34.65 | 2,360,831 | -0.96(-2.70%) |
Jul 31, 2023 | 35.37 | 36.20 | 35.17 | 35.61 | 1,461,526 | +0.50(+1.43%) |
Jul 28, 2023 | 34.00 | 35.29 | 33.88 | 35.11 | 1,649,254 | +1.75(+5.24%) |
Jul 27, 2023 | 34.77 | 35.47 | 33.17 | 33.36 | 2,937,168 | -1.06(-3.08%) |
Jul 26, 2023 | 33.40 | 34.80 | 33.40 | 34.42 | 2,160,184 | +1.31(+3.96%) |
Jul 25, 2023 | 33.93 | 34.63 | 32.88 | 33.11 | 2,432,156 | -0.84(-2.48%) |
Jul 24, 2023 | 32.57 | 34.81 | 32.47 | 33.95 | 2,997,554 | +1.06(+3.22%) |
Jul 21, 2023 | 32.90 | 33.71 | 31.64 | 32.89 | 3,385,753 | +1.40(+4.43%) |
Jul 20, 2023 | 32.43 | 32.60 | 29.30 | 31.50 | 6,218,834 | -2.18(-6.48%) |
Jul 19, 2023 | 32.36 | 33.82 | 32.23 | 33.68 | 4,171,919 | +1.80(+5.64%) |
Jul 18, 2023 | 29.72 | 31.98 | 29.57 | 31.88 | 2,609,773 | +2.33(+7.90%) |
Jul 17, 2023 | 29.70 | 30.18 | 29.37 | 29.55 | 1,551,812 | -0.30(-1.00%) |
Jul 14, 2023 | 30.18 | 30.39 | 29.70 | 29.85 | 1,697,933 | -0.43(-1.42%) |
Jul 13, 2023 | 29.90 | 30.43 | 29.61 | 30.28 | 1,422,788 | +0.52(+1.73%) |
Jul 12, 2023 | 31.24 | 31.74 | 29.73 | 29.76 | 2,957,217 | -0.70(-2.31%) |
Jul 11, 2023 | 30.05 | 31.24 | 29.57 | 30.47 | 3,215,333 | +0.87(+2.95%) |
Jul 10, 2023 | 29.05 | 30.06 | 28.32 | 29.60 | 2,807,445 | +0.10(+0.35%) |
Jul 07, 2023 | 27.68 | 30.43 | 27.68 | 29.49 | 3,061,883 | +1.57(+5.64%) |
Jul 06, 2023 | 27.67 | 28.05 | 26.94 | 27.92 | 1,787,598 | -0.40(-1.42%) |
Jul 05, 2023 | 28.36 | 29.61 | 27.83 | 28.32 | 2,868,973 | -0.31(-1.08%) |
Jul 03, 2023 | 28.06 | 29.05 | 28.06 | 28.63 | 1,250,268 | +0.47(+1.66%) |
Jun 30, 2023 | 27.50 | 28.37 | 26.28 | 28.16 | 3,466,397 | +1.10(+4.05%) |
Jun 29, 2023 | 26.49 | 27.29 | 26.11 | 27.07 | 2,699,579 | +0.61(+2.31%) |
Jun 28, 2023 | 28.52 | 28.54 | 26.36 | 26.46 | 3,454,934 | -2.06(-7.23%) |
Jun 27, 2023 | 26.31 | 29.10 | 25.70 | 28.52 | 7,151,143 | +2.34(+8.94%) |
Jun 26, 2023 | 22.78 | 27.01 | 22.74 | 26.18 | 10,436,228 | +4.32(+19.75%) |
Jun 23, 2023 | 22.97 | 23.32 | 21.55 | 21.86 | 10,555,048 | -1.38(-5.95%) |
Jun 22, 2023 | 24.13 | 24.27 | 23.02 | 23.24 | 2,311,565 | -0.89(-3.69%) |
Jun 21, 2023 | 23.90 | 24.50 | 23.35 | 24.13 | 1,816,499 | +0.07(+0.31%) |
Jun 20, 2023 | 24.88 | 24.89 | 23.87 | 24.06 | 1,852,852 | -0.61(-2.48%) |
Jun 16, 2023 | 24.77 | 25.09 | 24.32 | 24.67 | 2,560,652 | -0.07(-0.30%) |
Jun 15, 2023 | 24.00 | 24.77 | 23.55 | 24.75 | 1,750,560 | +4.58(+22.69%) |
May 08, 2023 | 20.86 | 20.93 | 20.14 | 20.17 | 1,456,865 | -0.57(-2.74%) |
May 05, 2023 | 20.16 | 20.82 | 19.77 | 20.74 | 1,927,504 | +1.08(+5.50%) |
May 04, 2023 | 19.42 | 19.90 | 18.81 | 19.66 | 2,630,321 | -0.10(-0.51%) |
May 03, 2023 | 20.34 | 21.01 | 19.50 | 19.76 | 2,703,349 | -0.62(-3.06%) |
May 02, 2023 | 21.37 | 21.70 | 19.73 | 20.38 | 2,781,362 | -1.21(-5.61%) |
May 01, 2023 | 21.57 | 22.11 | 21.22 | 21.59 | 1,298,202 | -0.11(-0.51%) |
Apr 28, 2023 | 21.42 | 22.55 | 21.27 | 21.70 | 1,844,377 | +0.35(+1.63%) |
Apr 27, 2023 | 20.58 | 21.52 | 20.26 | 21.35 | 3,787,993 | +0.51(+2.42%) |
Apr 26, 2023 | 21.16 | 21.33 | 20.54 | 20.85 | 3,349,381 | -0.12(-0.56%) |
Apr 25, 2023 | 21.55 | 21.68 | 20.29 | 20.97 | 3,718,146 | -0.92(-4.22%) |
Apr 24, 2023 | 21.99 | 22.37 | 21.52 | 21.89 | 2,492,761 | +0.07(+0.33%) |
Apr 21, 2023 | 22.72 | 22.83 | 21.60 | 21.82 | 3,021,593 | -0.72(-3.22%) |
Apr 20, 2023 | 23.58 | 23.90 | 22.20 | 22.54 | 4,906,016 | -0.99(-4.20%) |
Apr 19, 2023 | 21.86 | 23.96 | 21.67 | 23.53 | 5,049,479 | +1.33(+6.00%) |
Apr 18, 2023 | 22.17 | 22.23 | 21.52 | 22.20 | 2,662,372 | +0.04(+0.16%) |
Apr 17, 2023 | 20.84 | 22.21 | 20.70 | 22.16 | 2,883,961 | +1.39(+6.67%) |
Apr 14, 2023 | 21.43 | 21.79 | 20.50 | 20.78 | 3,426,895 | -0.35(-1.67%) |
Apr 13, 2023 | 21.13 | 21.45 | 20.70 | 21.13 | 2,456,761 | -0.05(-0.21%) |
Apr 12, 2023 | 22.59 | 22.60 | 21.07 | 21.17 | 3,512,954 | -1.05(-4.73%) |
Apr 11, 2023 | 21.90 | 22.62 | 21.56 | 22.23 | 2,978,840 | +0.56(+2.59%) |
Apr 10, 2023 | 21.11 | 21.96 | 20.58 | 21.66 | 2,752,079 | +0.33(+1.53%) |
Apr 06, 2023 | 21.64 | 21.84 | 21.08 | 21.34 | 2,027,652 | -0.09(-0.42%) |
Apr 05, 2023 | 20.99 | 21.61 | 20.75 | 21.43 | 3,204,091 | +0.21(+0.98%) |
Apr 04, 2023 | 21.54 | 21.93 | 20.40 | 21.22 | 4,054,813 | -0.34(-1.56%) |
Apr 03, 2023 | 22.70 | 22.96 | 21.37 | 21.55 | 7,467,757 | +0.24(+1.15%) |
Mar 31, 2023 | 20.57 | 21.34 | 20.07 | 21.31 | 2,851,144 | +0.91(+4.44%) |
Mar 30, 2023 | 20.83 | 21.51 | 20.04 | 20.40 | 5,113,151 | +0.13(+0.63%) |
Mar 29, 2023 | 19.10 | 20.42 | 19.07 | 20.28 | 6,530,485 | +1.81(+9.79%) |
Mar 28, 2023 | 17.74 | 18.71 | 17.46 | 18.47 | 4,518,113 | +0.29(+1.58%) |
Mar 27, 2023 | 18.60 | 19.32 | 18.14 | 18.18 | 6,373,722 | -0.17(-0.93%) |
Mar 24, 2023 | 17.68 | 18.48 | 17.06 | 18.35 | 10,458,660 | +0.48(+2.71%) |
Mar 23, 2023 | 19.35 | 19.90 | 17.76 | 17.87 | 8,053,414 | -1.73(-8.82%) |
Mar 22, 2023 | 21.20 | 21.33 | 19.44 | 19.60 | 7,553,685 | -1.95(-9.06%) |
Mar 21, 2023 | 21.35 | 22.74 | 21.23 | 21.55 | 5,751,532 | -0.01(-0.04%) |
Mar 20, 2023 | 21.22 | 22.53 | 20.93 | 21.56 | 7,189,490 | +0.46(+2.16%) |
Mar 17, 2023 | 23.36 | 23.55 | 20.72 | 21.10 | 20,940,030 | -2.43(-10.35%) |
Mar 16, 2023 | 24.15 | 24.25 | 22.78 | 23.53 | 5,529,301 | -1.20(-4.85%) |
Mar 15, 2023 | 24.47 | 25.49 | 23.74 | 24.73 | 5,995,715 | -0.33(-1.32%) |
Mar 14, 2023 | 26.86 | 27.21 | 24.42 | 25.07 | 6,938,642 | -0.93(-3.58%) |
Mar 13, 2023 | 26.19 | 27.01 | 25.41 | 26.00 | 4,105,947 | -0.63(-2.35%) |
Mar 10, 2023 | 28.06 | 28.46 | 26.50 | 26.62 | 4,830,341 | -1.61(-5.71%) |
Mar 09, 2023 | 29.30 | 29.61 | 28.21 | 28.23 | 2,737,662 | -1.50(-5.06%) |
Mar 08, 2023 | 29.56 | 30.07 | 29.30 | 29.74 | 1,498,228 | +0.28(+0.94%) |
Mar 07, 2023 | 31.24 | 31.49 | 29.45 | 29.46 | 2,657,275 | -1.75(-5.62%) |
Mar 06, 2023 | 31.26 | 32.05 | 30.99 | 31.22 | 2,665,630 | +0.54(+1.75%) |
Mar 03, 2023 | 30.84 | 31.04 | 30.43 | 30.68 | 1,945,739 | +0.09(+0.29%) |
Mar 02, 2023 | 30.05 | 30.74 | 29.80 | 30.59 | 1,068,788 | +0.17(+0.56%) |
Mar 01, 2023 | 30.30 | 30.66 | 30.06 | 30.42 | 1,452,163 | -0.06(-0.21%) |
Feb 28, 2023 | 31.24 | 31.45 | 30.47 | 30.48 | 1,828,899 | -0.61(-1.96%) |
Feb 27, 2023 | 32.07 | 32.25 | 30.89 | 31.09 | 1,953,328 | -0.61(-1.92%) |
Feb 24, 2023 | 31.37 | 31.90 | 30.85 | 31.70 | 1,793,725 | -0.28(-0.89%) |
Feb 23, 2023 | 32.11 | 32.46 | 31.26 | 31.98 | 1,630,274 | +0.08(+0.25%) |
Feb 22, 2023 | 32.20 | 32.72 | 31.71 | 31.90 | 1,297,063 | -0.22(-0.69%) |
Feb 21, 2023 | 33.22 | 33.76 | 32.10 | 32.12 | 1,787,358 | -1.20(-3.60%) |
Feb 17, 2023 | 34.21 | 34.35 | 32.86 | 33.32 | 2,824,746 | -0.99(-2.87%) |
Feb 16, 2023 | 35.13 | 35.13 | 34.31 | 34.31 | 1,235,638 | -1.35(-3.79%) |
Feb 15, 2023 | 34.99 | 35.68 | 34.94 | 35.66 | 940,574 | +0.38(+1.08%) |
Feb 14, 2023 | 35.31 | 35.82 | 34.50 | 35.28 | 1,745,093 | -0.06(-0.18%) |
Feb 13, 2023 | 34.64 | 35.36 | 34.27 | 35.34 | 1,402,693 | +0.76(+2.18%) |
Feb 10, 2023 | 34.24 | 34.61 | 33.91 | 34.59 | 1,223,963 | +0.17(+0.49%) |
Feb 09, 2023 | 35.36 | 35.54 | 34.18 | 34.42 | 840,413 | -0.59(-1.67%) |
Feb 08, 2023 | 35.62 | 36.10 | 34.94 | 35.00 | 1,214,444 | -0.87(-2.43%) |
Feb 07, 2023 | 35.87 | 36.46 | 35.26 | 35.87 | 1,234,282 | -0.30(-0.83%) |
Feb 06, 2023 | 36.32 | 36.58 | 35.05 | 36.18 | 1,792,737 | -0.99(-2.65%) |
Feb 03, 2023 | 38.27 | 38.57 | 37.05 | 37.16 | 1,501,207 | -1.90(-4.87%) |
Feb 02, 2023 | 37.12 | 39.67 | 37.12 | 39.06 | 2,812,579 | +2.59(+7.09%) |