Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.23 | 43.64 | 42.33 | 43.64 | 9,225 | +0.85(+1.98%) |
Jan 30, 2024 | 43.34 | 43.34 | 42.75 | 42.80 | 7,407 | +0.27(+0.63%) |
Jan 29, 2024 | 42.92 | 42.95 | 42.48 | 42.53 | 8,548 | +0.38(+0.90%) |
Jan 26, 2024 | 42.10 | 42.76 | 42.10 | 42.15 | 12,324 | -0.05(-0.12%) |
Jan 25, 2024 | 41.81 | 42.44 | 41.81 | 42.20 | 2,377 | +0.50(+1.19%) |
Jan 24, 2024 | 42.31 | 42.31 | 41.64 | 41.70 | 11,221 | -0.04(-0.10%) |
Jan 23, 2024 | 41.29 | 41.74 | 41.17 | 41.74 | 224,257 | -0.30(-0.72%) |
Jan 22, 2024 | 42.01 | 42.30 | 41.54 | 42.05 | 12,913 | +1.22(+2.99%) |
Jan 19, 2024 | 41.00 | 41.00 | 40.10 | 40.83 | 3,482 | -0.83(-2.00%) |
Jan 18, 2024 | 42.28 | 42.92 | 41.66 | 41.66 | 1,069 | -0.25(-0.60%) |
Jan 17, 2024 | 41.30 | 41.91 | 41.23 | 41.91 | 3,862 | +0.14(+0.33%) |
Jan 16, 2024 | 42.36 | 42.56 | 41.78 | 41.78 | 2,904 | -1.47(-3.39%) |
Jan 12, 2024 | 43.30 | 43.30 | 42.84 | 43.24 | 16,203 | +1.14(+2.71%) |
Jan 11, 2024 | 43.29 | 43.29 | 42.09 | 42.10 | 1,951 | -0.22(-0.53%) |
Jan 10, 2024 | 42.87 | 43.08 | 42.32 | 42.32 | 3,159 | +0.21(+0.50%) |
Jan 09, 2024 | 42.24 | 42.88 | 42.11 | 42.11 | 2,518 | -1.00(-2.32%) |
Jan 08, 2024 | 42.89 | 43.16 | 42.52 | 43.12 | 7,761 | +0.98(+2.34%) |
Jan 05, 2024 | 42.48 | 42.77 | 42.13 | 42.13 | 2,111 | -1.12(-2.59%) |
Jan 04, 2024 | 42.95 | 43.56 | 42.28 | 43.25 | 3,341 | +1.24(+2.95%) |
Jan 03, 2024 | 42.32 | 42.77 | 41.80 | 42.01 | 14,538 | -1.49(-3.42%) |
Jan 02, 2024 | 44.23 | 44.23 | 43.50 | 43.50 | 1,734 | -0.50(-1.13%) |
Dec 29, 2023 | 44.67 | 44.67 | 44.00 | 44.00 | 1,627 | -0.40(-0.90%) |
Dec 28, 2023 | 44.18 | 44.53 | 43.72 | 44.40 | 1,579 | +0.53(+1.21%) |
Dec 27, 2023 | 45.21 | 45.21 | 43.73 | 43.87 | 2,987 | -1.15(-2.55%) |
Dec 26, 2023 | 44.99 | 45.04 | 43.97 | 45.02 | 2,047 | +2.15(+5.01%) |
Dec 22, 2023 | 44.52 | 44.52 | 42.87 | 42.87 | 11,201 | +0.07(+0.16%) |
Dec 21, 2023 | 44.38 | 44.38 | 42.80 | 42.80 | 1,081 | -1.76(-3.95%) |
Dec 20, 2023 | 44.48 | 44.56 | 43.07 | 44.56 | 1,678 | -0.04(-0.09%) |
Dec 19, 2023 | 43.27 | 45.17 | 43.27 | 44.60 | 3,134 | +1.06(+2.43%) |
Dec 18, 2023 | 43.49 | 43.54 | 42.95 | 43.54 | 37,634 | +0.43(+0.99%) |
Dec 15, 2023 | 42.89 | 43.59 | 42.89 | 43.11 | 1,952 | -0.17(-0.40%) |
Dec 14, 2023 | 43.40 | 43.71 | 42.94 | 43.28 | 4,511 | +0.79(+1.86%) |
Dec 13, 2023 | 42.92 | 42.92 | 42.36 | 42.49 | 3,720 | -0.01(-0.01%) |
Dec 12, 2023 | 42.45 | 42.51 | 41.74 | 42.50 | 6,645 | +0.81(+1.93%) |
Dec 11, 2023 | 41.48 | 42.36 | 41.21 | 41.69 | 5,907 | +1.19(+2.95%) |
Dec 08, 2023 | 40.96 | 41.00 | 40.35 | 40.50 | 1,772 | -0.39(-0.96%) |
Dec 07, 2023 | 40.65 | 40.89 | 40.65 | 40.89 | 1,706 | +0.66(+1.65%) |
Dec 06, 2023 | 40.48 | 40.88 | 40.01 | 40.23 | 2,902 | +0.43(+1.08%) |
Dec 05, 2023 | 40.00 | 40.77 | 39.80 | 39.80 | 11,796 | +0.33(+0.83%) |
Dec 04, 2023 | 39.67 | 40.27 | 39.47 | 39.47 | 3,227 | -0.52(-1.31%) |
Dec 01, 2023 | 40.76 | 40.76 | 40.00 | 40.00 | 3,092 | +0.84(+2.13%) |
Nov 30, 2023 | 40.47 | 40.47 | 39.16 | 39.16 | 3,370 | +0.21(+0.53%) |
Nov 29, 2023 | 38.88 | 39.66 | 38.53 | 38.95 | 1,691 | +0.90(+2.37%) |
Nov 28, 2023 | 38.70 | 38.73 | 38.05 | 38.05 | 18,286 | -0.37(-0.96%) |
Nov 27, 2023 | 37.74 | 38.67 | 37.74 | 38.42 | 45,833 | -0.33(-0.86%) |
Nov 24, 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 913 | +0.64(+1.68%) |
Nov 22, 2023 | 38.72 | 38.72 | 38.11 | 38.11 | 687 | -0.08(-0.21%) |
Nov 21, 2023 | 38.26 | 38.71 | 38.19 | 38.19 | 1,197 | -0.43(-1.12%) |
Nov 20, 2023 | 38.67 | 38.67 | 37.86 | 38.63 | 3,150 | +0.13(+0.34%) |
Nov 17, 2023 | 38.51 | 38.51 | 36.97 | 38.49 | 3,219 | +0.82(+2.18%) |
Nov 16, 2023 | 37.92 | 38.62 | 37.39 | 37.67 | 53,655 | +0.32(+0.87%) |
Nov 15, 2023 | 38.37 | 38.38 | 37.35 | 37.35 | 4,396 | -0.12(-0.33%) |
Nov 14, 2023 | 37.65 | 37.73 | 37.46 | 37.47 | 2,630 | +1.30(+3.59%) |
Nov 13, 2023 | 35.61 | 36.39 | 35.32 | 36.17 | 3,166 | +0.86(+2.45%) |
Nov 10, 2023 | 35.11 | 36.50 | 35.11 | 35.31 | 2,677 | -0.49(-1.36%) |
Nov 09, 2023 | 35.87 | 35.87 | 35.80 | 35.80 | 1,709 | +0.31(+0.86%) |
Nov 08, 2023 | 34.58 | 35.49 | 34.05 | 35.49 | 2,373 | +1.32(+3.86%) |
Nov 07, 2023 | 34.18 | 34.89 | 34.17 | 34.17 | 1,784 | +0.20(+0.58%) |
Nov 06, 2023 | 35.03 | 35.26 | 33.96 | 33.97 | 2,959 | -0.08(-0.24%) |
Nov 03, 2023 | 34.45 | 35.54 | 33.65 | 34.06 | 2,015 | -0.32(-0.94%) |
Nov 02, 2023 | 35.00 | 35.23 | 33.93 | 34.38 | 6,080 | +1.67(+5.11%) |
Nov 01, 2023 | 33.18 | 34.25 | 32.60 | 32.71 | 4,387 | -1.46(-4.27%) |
Oct 31, 2023 | 33.04 | 34.17 | 32.67 | 34.17 | 23,210 | +1.57(+4.82%) |
Oct 30, 2023 | 32.78 | 33.85 | 32.60 | 32.60 | 54,148 | -0.12(-0.36%) |
Oct 27, 2023 | 33.70 | 33.70 | 32.71 | 32.72 | 10,041 | +0.05(+0.14%) |
Oct 26, 2023 | 33.82 | 33.90 | 32.67 | 32.67 | 2,483 | +0.03(+0.10%) |
Oct 25, 2023 | 33.77 | 33.77 | 32.64 | 32.64 | 2,219 | -1.06(-3.13%) |
Oct 24, 2023 | 32.60 | 33.69 | 32.60 | 33.69 | 43,696 | +0.39(+1.16%) |
Oct 23, 2023 | 32.92 | 33.72 | 32.92 | 33.31 | 2,672 | -0.10(-0.31%) |
Oct 20, 2023 | 33.22 | 33.44 | 32.82 | 33.41 | 3,474 | -0.77(-2.25%) |
Oct 19, 2023 | 34.01 | 34.18 | 33.42 | 34.18 | 2,911 | -0.15(-0.43%) |
Oct 18, 2023 | 34.20 | 34.35 | 33.65 | 34.33 | 2,398 | -1.62(-4.52%) |
Oct 17, 2023 | 36.54 | 36.62 | 35.94 | 35.95 | 2,154 | -0.15(-0.43%) |
Oct 16, 2023 | 36.12 | 36.56 | 36.11 | 36.11 | 5,961 | -1.07(-2.87%) |
Oct 12, 2023 | 37.18 | 40,375 | +0.55(+1.50%) | |||
Oct 11, 2023 | 37.08 | 37.18 | 36.63 | 36.63 | 1,629 | +0.26(+0.70%) |
Oct 10, 2023 | 36.22 | 36.71 | 36.22 | 36.37 | 1,626 | +0.15(+0.43%) |
Oct 09, 2023 | 35.66 | 36.22 | 35.66 | 36.22 | 2,704 | +0.08(+0.22%) |
Oct 06, 2023 | 36.07 | 36.77 | 36.07 | 36.14 | 2,157 | +0.67(+1.89%) |
Oct 05, 2023 | 35.63 | 36.08 | 35.47 | 35.47 | 2,505 | +0.18(+0.52%) |
Oct 04, 2023 | 35.61 | 35.83 | 35.24 | 35.28 | 1,343 | +0.14(+0.39%) |
Oct 03, 2023 | 35.70 | 35.74 | 35.14 | 35.15 | 3,349 | -1.09(-3.00%) |
Oct 02, 2023 | 36.04 | 36.24 | 35.56 | 36.24 | 6,977 | +0.71(+2.00%) |
Sep 29, 2023 | 36.24 | 36.24 | 35.53 | 35.53 | 1,779 | -0.71(-1.96%) |
Sep 28, 2023 | 35.40 | 36.24 | 35.40 | 36.24 | 2,946 | +1.27(+3.62%) |
Sep 27, 2023 | 35.13 | 35.58 | 34.97 | 34.97 | 7,607 | -0.37(-1.05%) |
Sep 26, 2023 | 35.74 | 35.74 | 34.76 | 35.34 | 2,846 | -0.90(-2.48%) |
Sep 25, 2023 | 35.93 | 36.24 | 36.24 | 36.24 | 1,762 | +0.84(+2.38%) |
Sep 22, 2023 | 36.12 | 36.30 | 35.40 | 35.40 | 3,181 | -1.29(-3.51%) |
Sep 21, 2023 | 36.68 | 36.69 | 36.68 | 36.69 | 8,304 | -0.62(-1.66%) |
Sep 20, 2023 | 37.34 | 37.35 | 37.31 | 37.31 | 12,573 | +0.13(+0.34%) |
Sep 19, 2023 | 36.87 | 37.18 | 35.88 | 37.18 | 2,380 | +0.10(+0.26%) |
Sep 18, 2023 | 37.09 | 37.12 | 36.28 | 37.08 | 3,965 | -0.25(-0.67%) |
Sep 15, 2023 | 36.27 | 37.33 | 35.95 | 37.33 | 1,828 | +1.03(+2.83%) |
Sep 14, 2023 | 36.18 | 36.36 | 36.18 | 36.31 | 77,891 | -0.34(-0.94%) |
Sep 13, 2023 | 36.01 | 36.71 | 36.01 | 36.65 | 2,077 | +0.31(+0.85%) |
Sep 12, 2023 | 36.95 | 36.95 | 36.34 | 36.34 | 911 | -1.24(-3.29%) |
Sep 11, 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 686 | -0.06(-0.15%) |
Sep 08, 2023 | 37.48 | 37.63 | 36.70 | 37.63 | 4,169 | -0.28(-0.73%) |
Sep 07, 2023 | 37.74 | 37.91 | 37.15 | 37.91 | 2,445 | -0.47(-1.22%) |
Sep 06, 2023 | 37.98 | 38.38 | 37.98 | 38.38 | 2,107 | +1.86(+5.08%) |
Sep 05, 2023 | 37.56 | 37.76 | 36.31 | 36.52 | 3,295 | -2.01(-5.23%) |
Sep 01, 2023 | 38.53 | 38.54 | 38.42 | 38.54 | 1,393 | +1.11(+2.98%) |
Aug 31, 2023 | 38.59 | 38.69 | 37.42 | 37.42 | 1,215 | -1.63(-4.17%) |
Aug 30, 2023 | 39.04 | 39.05 | 39.04 | 39.05 | 1,579 | +1.44(+3.82%) |
Aug 29, 2023 | 38.33 | 39.31 | 37.61 | 37.61 | 88,007 | -0.82(-2.14%) |
Aug 28, 2023 | 38.26 | 38.44 | 37.54 | 38.44 | 1,895 | +0.34(+0.90%) |
Aug 25, 2023 | 37.86 | 38.10 | 37.85 | 38.10 | 2,580 | +1.84(+5.08%) |
Aug 24, 2023 | 37.98 | 37.98 | 36.26 | 36.26 | 8,569 | -1.90(-4.99%) |
Aug 23, 2023 | 37.89 | 38.16 | 37.31 | 38.16 | 7,784 | +1.75(+4.81%) |
Aug 22, 2023 | 37.34 | 37.60 | 36.41 | 36.41 | 7,520 | +0.13(+0.35%) |
Aug 21, 2023 | 37.47 | 37.56 | 36.28 | 36.28 | 1,968 | -0.17(-0.46%) |
Aug 18, 2023 | 37.29 | 37.29 | 36.45 | 36.45 | 1,122 | -1.21(-3.22%) |
Aug 17, 2023 | 37.66 | 37.66 | 36.96 | 37.66 | 2,255 | -0.98(-2.54%) |
Aug 16, 2023 | 38.68 | 38.68 | 38.64 | 38.64 | 813 | +1.04(+2.76%) |
Aug 15, 2023 | 38.96 | 38.96 | 37.60 | 37.60 | 1,493 | -1.76(-4.47%) |
Aug 14, 2023 | 38.79 | 39.38 | 38.78 | 39.36 | 1,542 | +0.39(+1.00%) |
Aug 11, 2023 | 38.97 | 38.97 | 38.95 | 38.97 | 1,183 | -0.30(-0.76%) |
Aug 10, 2023 | 39.13 | 39.65 | 38.01 | 39.27 | 2,165 | -0.64(-1.59%) |
Aug 09, 2023 | 39.83 | 39.98 | 39.83 | 39.91 | 1,259 | +0.30(+0.76%) |
Aug 08, 2023 | 38.80 | 39.60 | 38.62 | 39.60 | 34,463 | -0.29(-0.73%) |
Aug 07, 2023 | 39.87 | 39.90 | 39.87 | 39.90 | 2,807 | -0.38(-0.93%) |
Aug 04, 2023 | 39.86 | 40.27 | 38.82 | 40.27 | 3,863 | +1.35(+3.46%) |
Aug 03, 2023 | 39.43 | 39.81 | 38.92 | 38.93 | 4,075 | -1.32(-3.28%) |
Aug 02, 2023 | 38.99 | 40.24 | 38.99 | 40.24 | 988 | +0.88(+2.24%) |
Aug 01, 2023 | 40.57 | 40.57 | 38.97 | 39.36 | 1,996 | -1.40(-3.44%) |
Jul 31, 2023 | 40.75 | 40.77 | 40.75 | 40.77 | 1,533 | -0.11(-0.28%) |
Jul 28, 2023 | 40.67 | 40.88 | 39.68 | 40.88 | 1,554 | +0.10(+0.24%) |
Jul 27, 2023 | 40.97 | 40.97 | 40.30 | 40.78 | 3,707 | +0.05(+0.12%) |
Jul 26, 2023 | 40.73 | 40.73 | 40.73 | 40.73 | 2,960 | +0.75(+1.89%) |
Jul 25, 2023 | 39.93 | 40.80 | 39.63 | 39.98 | 2,953 | -0.76(-1.86%) |
Jul 24, 2023 | 40.87 | 40.87 | 40.22 | 40.74 | 1,500 | +1.08(+2.72%) |
Jul 21, 2023 | 40.86 | 40.86 | 39.66 | 39.66 | 2,144 | -1.01(-2.49%) |
Jul 20, 2023 | 40.63 | 40.67 | 39.39 | 40.67 | 2,432 | +1.75(+4.50%) |
Jul 19, 2023 | 38.11 | 38.92 | 38.11 | 38.92 | 3,727 | -0.21(-0.53%) |
Jul 18, 2023 | 40.30 | 40.46 | 39.13 | 39.13 | 1,719 | -1.06(-2.65%) |
Jul 17, 2023 | 40.01 | 40.19 | 38.51 | 40.19 | 1,501 | +0.56(+1.41%) |
Jul 14, 2023 | 40.41 | 40.41 | 39.16 | 39.63 | 4,132 | +0.25(+0.65%) |
Jul 13, 2023 | 39.80 | 40.72 | 39.38 | 39.38 | 1,625 | +0.59(+1.53%) |
Jul 12, 2023 | 39.90 | 40.05 | 38.70 | 38.79 | 6,705 | +0.30(+0.77%) |
Jul 11, 2023 | 38.17 | 38.49 | 38.17 | 38.49 | 1,611 | -0.31(-0.79%) |
Jul 10, 2023 | 38.40 | 38.80 | 37.54 | 38.80 | 1,943 | +1.39(+3.72%) |
Jul 07, 2023 | 37.81 | 37.81 | 37.41 | 37.41 | 6,101 | +0.03(+0.07%) |
Jul 06, 2023 | 37.65 | 37.82 | 37.38 | 37.38 | 2,337 | -0.47(-1.24%) |
Jul 05, 2023 | 38.98 | 38.98 | 37.85 | 37.85 | 1,268 | -1.53(-3.88%) |
Jul 03, 2023 | 38.15 | 39.48 | 38.06 | 39.38 | 3,704 | +0.45(+1.15%) |
Jun 30, 2023 | 40.28 | 40.69 | 38.93 | 38.93 | 1,249 | -0.85(-2.14%) |
Jun 29, 2023 | 39.41 | 39.78 | 39.41 | 39.78 | 5,854 | -0.12(-0.30%) |
Jun 28, 2023 | 40.36 | 40.36 | 39.90 | 39.90 | 1,170 | -0.39(-0.98%) |
Jun 27, 2023 | 39.74 | 40.60 | 39.49 | 40.29 | 3,982 | +1.98(+5.16%) |
Jun 26, 2023 | 38.17 | 39.83 | 38.17 | 38.32 | 3,804 | -0.28(-0.72%) |
Jun 23, 2023 | 38.39 | 38.59 | 37.98 | 38.59 | 13,591 | +0.51(+1.33%) |
Jun 22, 2023 | 38.13 | 38.44 | 38.09 | 38.09 | 244,741 | -0.95(-2.44%) |
Jun 21, 2023 | 39.01 | 39.04 | 38.47 | 39.04 | 13,044 | +0.41(+1.05%) |
Jun 20, 2023 | 38.89 | 39.06 | 38.35 | 38.63 | 13,439 | -1.19(-2.98%) |
Jun 16, 2023 | 39.93 | 39.98 | 39.47 | 39.82 | 2,302 | -0.16(-0.41%) |
Jun 15, 2023 | 40.32 | 40.32 | 39.98 | 39.98 | 4,779 | +4.09(+11.40%) |
May 08, 2023 | 36.13 | 36.52 | 35.89 | 35.89 | 2,585 | +0.21(+0.59%) |
May 05, 2023 | 35.92 | 36.28 | 35.64 | 35.68 | 3,575 | -0.46(-1.26%) |
May 04, 2023 | 35.58 | 36.13 | 35.47 | 36.13 | 4,358 | -0.75(-2.03%) |
May 03, 2023 | 35.94 | 36.88 | 35.94 | 36.88 | 2,301 | +1.61(+4.58%) |
May 02, 2023 | 35.51 | 37.24 | 35.20 | 35.27 | 12,991 | -1.89(-5.09%) |
May 01, 2023 | 37.16 | 37.16 | 35.60 | 37.16 | 2,653 | +1.39(+3.87%) |
Apr 28, 2023 | 35.87 | 36.75 | 35.77 | 35.77 | 7,862 | -0.64(-1.75%) |
Apr 27, 2023 | 36.10 | 36.41 | 35.79 | 36.41 | 76,788 | +0.83(+2.33%) |
Apr 26, 2023 | 35.79 | 37.06 | 35.57 | 35.58 | 3,849 | -0.81(-2.22%) |
Apr 25, 2023 | 36.25 | 36.80 | 36.25 | 36.39 | 8,757 | +0.41(+1.15%) |
Apr 24, 2023 | 35.95 | 35.98 | 35.36 | 35.98 | 6,524 | +1.12(+3.20%) |
Apr 21, 2023 | 35.41 | 35.67 | 34.86 | 34.86 | 3,936 | +0.13(+0.36%) |
Apr 20, 2023 | 35.91 | 35.92 | 34.73 | 34.73 | 2,967 | -1.45(-4.00%) |
Apr 19, 2023 | 35.04 | 36.18 | 34.74 | 36.18 | 1,659 | +0.89(+2.53%) |
Apr 18, 2023 | 35.29 | 35.29 | 35.29 | 35.29 | 1,177 | +0.79(+2.29%) |
Apr 17, 2023 | 35.98 | 35.98 | 34.50 | 34.50 | 50,803 | -0.74(-2.09%) |
Apr 14, 2023 | 34.84 | 35.24 | 34.84 | 35.24 | 116,430 | +0.20(+0.56%) |
Apr 13, 2023 | 34.77 | 35.14 | 34.52 | 35.04 | 1,625 | -0.28(-0.79%) |
Apr 12, 2023 | 34.70 | 35.34 | 33.73 | 35.32 | 82,896 | +1.80(+5.38%) |
Apr 11, 2023 | 34.52 | 34.52 | 33.36 | 33.52 | 8,774 | -0.95(-2.77%) |
Apr 10, 2023 | 32.13 | 34.47 | 32.13 | 34.47 | 1,707 | +0.95(+2.82%) |
Apr 06, 2023 | 32.61 | 33.52 | 32.61 | 33.52 | 907 | +0.56(+1.69%) |
Apr 05, 2023 | 33.47 | 33.47 | 32.97 | 32.97 | 3,878 | -0.67(-2.00%) |
Apr 04, 2023 | 34.40 | 34.40 | 33.64 | 33.64 | 15,650 | -0.92(-2.66%) |
Apr 03, 2023 | 34.35 | 34.73 | 33.53 | 34.56 | 4,834 | +0.16(+0.47%) |
Mar 31, 2023 | 34.19 | 34.40 | 34.00 | 34.40 | 1,588 | +0.37(+1.10%) |
Mar 30, 2023 | 33.39 | 34.02 | 33.34 | 34.02 | 2,228 | +1.67(+5.17%) |
Mar 29, 2023 | 32.45 | 32.49 | 32.35 | 32.35 | 1,919 | -0.39(-1.20%) |
Mar 28, 2023 | 32.09 | 32.77 | 31.80 | 32.74 | 2,981 | +1.00(+3.14%) |
Mar 27, 2023 | 32.11 | 32.62 | 31.47 | 31.75 | 3,351 | -1.15(-3.50%) |
Mar 24, 2023 | 33.02 | 33.02 | 31.92 | 32.90 | 94,102 | -0.76(-2.26%) |
Mar 23, 2023 | 33.50 | 33.66 | 33.32 | 33.66 | 8,390 | -0.54(-1.57%) |
Mar 22, 2023 | 33.72 | 34.19 | 32.89 | 34.19 | 1,688 | +1.31(+3.98%) |
Mar 21, 2023 | 33.10 | 33.48 | 32.88 | 32.88 | 21,688 | +0.23(+0.70%) |
Mar 20, 2023 | 32.77 | 32.77 | 32.50 | 32.65 | 1,030 | +0.28(+0.85%) |
Mar 17, 2023 | 31.82 | 32.38 | 31.82 | 32.38 | 1,624 | -0.25(-0.77%) |
Mar 16, 2023 | 31.65 | 32.64 | 31.65 | 32.63 | 91,799 | +1.12(+3.55%) |
Mar 15, 2023 | 32.30 | 32.30 | 31.51 | 31.51 | 4,669 | -2.60(-7.61%) |
Mar 14, 2023 | 33.44 | 34.11 | 33.44 | 34.11 | 5,544 | +1.31(+3.99%) |
Mar 13, 2023 | 32.52 | 33.37 | 32.52 | 32.80 | 4,080 | -0.54(-1.61%) |
Mar 10, 2023 | 33.35 | 33.93 | 33.34 | 33.34 | 975 | -1.05(-3.04%) |
Mar 09, 2023 | 34.42 | 34.42 | 34.00 | 34.38 | 2,602 | +1.07(+3.22%) |
Mar 08, 2023 | 34.17 | 34.28 | 33.31 | 33.31 | 3,464 | -0.86(-2.51%) |
Mar 07, 2023 | 34.15 | 34.19 | 33.18 | 34.17 | 1,391 | -0.56(-1.61%) |
Mar 06, 2023 | 33.72 | 34.74 | 33.72 | 34.73 | 3,119 | +1.18(+3.52%) |
Mar 03, 2023 | 33.34 | 34.13 | 33.34 | 33.55 | 2,010,867 | -0.14(-0.42%) |
Mar 02, 2023 | 33.38 | 33.69 | 33.02 | 33.69 | 2,505 | +0.46(+1.40%) |
Mar 01, 2023 | 33.67 | 33.74 | 33.05 | 33.22 | 7,119 | +0.04(+0.13%) |
Feb 28, 2023 | 33.20 | 33.64 | 33.18 | 33.18 | 1,133 | -1.85(-5.28%) |
Feb 27, 2023 | 33.99 | 35.03 | 32.80 | 35.03 | 6,769 | +1.81(+5.44%) |
Feb 24, 2023 | 33.13 | 33.22 | 33.02 | 33.22 | 3,533 | -1.09(-3.19%) |
Feb 23, 2023 | 34.28 | 34.32 | 33.15 | 34.32 | 3,109 | +0.13(+0.37%) |
Feb 22, 2023 | 33.69 | 34.21 | 33.21 | 34.19 | 1,757 | +0.24(+0.71%) |
Feb 21, 2023 | 33.44 | 34.00 | 33.38 | 33.95 | 1,685 | -0.01(-0.02%) |
Feb 17, 2023 | 34.14 | 34.39 | 33.90 | 33.96 | 10,366 | -0.45(-1.31%) |
Feb 16, 2023 | 34.14 | 34.44 | 33.76 | 34.41 | 5,728 | +0.41(+1.22%) |
Feb 15, 2023 | 34.45 | 34.60 | 33.98 | 33.99 | 2,479 | -0.11(-0.33%) |
Feb 14, 2023 | 33.97 | 34.13 | 33.68 | 34.11 | 2,907 | -0.16(-0.47%) |
Feb 13, 2023 | 34.01 | 34.27 | 33.66 | 34.27 | 5,172 | +0.53(+1.56%) |
Feb 10, 2023 | 32.85 | 34.13 | 32.85 | 33.74 | 5,141 | -0.27(-0.80%) |
Feb 09, 2023 | 33.64 | 34.11 | 33.64 | 34.01 | 4,779 | +0.37(+1.11%) |
Feb 08, 2023 | 33.85 | 33.85 | 33.08 | 33.64 | 1,064 | +0.27(+0.81%) |
Feb 07, 2023 | 34.22 | 34.22 | 33.37 | 33.37 | 7,024 | -1.19(-3.44%) |
Feb 06, 2023 | 33.30 | 34.57 | 32.75 | 34.56 | 5,178 | -0.55(-1.58%) |
Feb 03, 2023 | 33.70 | 35.13 | 33.70 | 35.11 | 9,202 | +1.45(+4.31%) |
Feb 02, 2023 | 33.60 | 34.40 | 33.60 | 33.66 | 5,908 | -2.47(-6.84%) |