Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.17 | 61.46 | 60.32 | 60.34 | 809,548 | -0.88(-1.43%) |
Jan 30, 2024 | 60.45 | 61.55 | 60.45 | 61.22 | 464,525 | +0.46(+0.75%) |
Jan 29, 2024 | 60.06 | 60.85 | 59.83 | 60.76 | 482,040 | +0.70(+1.16%) |
Jan 26, 2024 | 59.23 | 60.38 | 59.11 | 60.06 | 549,424 | +1.02(+1.72%) |
Jan 25, 2024 | 58.90 | 59.28 | 58.58 | 59.04 | 564,370 | +0.71(+1.21%) |
Jan 24, 2024 | 58.74 | 59.09 | 58.17 | 58.34 | 351,198 | +0.14(+0.24%) |
Jan 23, 2024 | 58.37 | 58.98 | 57.95 | 58.20 | 504,289 | +0.13(+0.22%) |
Jan 22, 2024 | 57.31 | 58.09 | 57.31 | 58.07 | 382,669 | +0.99(+1.73%) |
Jan 19, 2024 | 56.52 | 57.13 | 55.62 | 57.08 | 472,349 | +0.79(+1.40%) |
Jan 18, 2024 | 56.22 | 56.50 | 55.77 | 56.29 | 534,024 | +0.51(+0.91%) |
Jan 17, 2024 | 56.15 | 56.64 | 55.63 | 55.78 | 549,608 | -1.08(-1.89%) |
Jan 16, 2024 | 56.26 | 56.89 | 55.99 | 56.86 | 525,720 | +0.09(+0.16%) |
Jan 12, 2024 | 57.81 | 57.88 | 56.54 | 56.77 | 518,540 | -0.68(-1.18%) |
Jan 11, 2024 | 57.38 | 57.72 | 56.80 | 57.45 | 584,464 | +0.17(+0.30%) |
Jan 10, 2024 | 57.10 | 57.44 | 56.87 | 57.28 | 602,955 | +0.30(+0.52%) |
Jan 09, 2024 | 56.88 | 57.04 | 56.28 | 56.98 | 549,740 | -0.68(-1.18%) |
Jan 08, 2024 | 55.79 | 57.73 | 55.64 | 57.66 | 770,851 | +1.91(+3.43%) |
Jan 05, 2024 | 55.32 | 56.17 | 55.31 | 55.74 | 538,538 | +0.26(+0.47%) |
Jan 04, 2024 | 55.66 | 56.05 | 55.28 | 55.49 | 752,725 | -0.10(-0.18%) |
Jan 03, 2024 | 56.38 | 56.38 | 55.01 | 55.58 | 871,142 | -1.21(-2.12%) |
Jan 02, 2024 | 57.63 | 58.37 | 56.51 | 56.79 | 895,606 | -1.17(-2.01%) |
Dec 29, 2023 | 58.22 | 58.36 | 57.81 | 57.96 | 383,212 | -0.25(-0.43%) |
Dec 28, 2023 | 58.18 | 58.53 | 58.08 | 58.21 | 361,520 | -0.04(-0.07%) |
Dec 27, 2023 | 58.12 | 58.59 | 57.71 | 58.25 | 448,692 | +0.12(+0.21%) |
Dec 26, 2023 | 58.22 | 58.50 | 57.91 | 58.13 | 332,025 | -0.09(-0.15%) |
Dec 22, 2023 | 58.29 | 58.59 | 58.05 | 58.22 | 280,921 | +0.12(+0.21%) |
Dec 21, 2023 | 58.08 | 58.26 | 57.52 | 58.10 | 367,401 | +0.47(+0.81%) |
Dec 20, 2023 | 58.80 | 59.17 | 57.60 | 57.63 | 683,181 | -1.29(-2.18%) |
Dec 19, 2023 | 57.97 | 59.08 | 57.86 | 58.91 | 625,074 | +1.28(+2.21%) |
Dec 18, 2023 | 58.79 | 58.92 | 57.21 | 57.64 | 663,336 | -1.14(-1.93%) |
Dec 15, 2023 | 58.64 | 59.33 | 58.48 | 58.77 | 1,215,253 | -0.02(-0.03%) |
Dec 14, 2023 | 57.40 | 59.13 | 56.95 | 58.79 | 745,548 | +2.00(+3.53%) |
Dec 13, 2023 | 55.90 | 56.93 | 55.50 | 56.79 | 588,573 | +1.05(+1.88%) |
Dec 12, 2023 | 55.66 | 56.19 | 55.51 | 55.74 | 486,455 | +0.02(+0.04%) |
Dec 11, 2023 | 54.79 | 55.74 | 54.79 | 55.72 | 393,018 | +1.02(+1.86%) |
Dec 08, 2023 | 54.65 | 55.25 | 54.53 | 54.71 | 547,370 | +0.05(+0.09%) |
Dec 07, 2023 | 54.07 | 54.75 | 54.07 | 54.66 | 330,058 | +0.58(+1.07%) |
Dec 06, 2023 | 54.44 | 55.23 | 54.04 | 54.08 | 380,915 | -0.03(-0.06%) |
Dec 05, 2023 | 54.47 | 55.23 | 53.92 | 54.11 | 617,747 | -0.82(-1.49%) |
Dec 04, 2023 | 53.99 | 54.98 | 53.88 | 54.93 | 689,279 | +0.59(+1.08%) |
Dec 01, 2023 | 53.34 | 54.50 | 53.08 | 54.34 | 532,680 | +1.04(+1.94%) |
Nov 30, 2023 | 53.27 | 53.43 | 52.94 | 53.30 | 557,822 | +0.17(+0.32%) |
Nov 29, 2023 | 53.55 | 53.72 | 52.98 | 53.13 | 352,597 | +0.20(+0.38%) |
Nov 28, 2023 | 53.68 | 53.96 | 52.91 | 52.93 | 597,768 | -0.97(-1.79%) |
Nov 27, 2023 | 53.76 | 54.11 | 53.58 | 53.90 | 540,101 | -0.10(-0.18%) |
Nov 24, 2023 | 53.36 | 54.24 | 53.36 | 54.00 | 246,794 | +0.46(+0.86%) |
Nov 22, 2023 | 53.46 | 53.75 | 52.82 | 53.54 | 342,570 | -0.01(-0.02%) |
Nov 21, 2023 | 53.76 | 53.92 | 53.33 | 53.55 | 457,350 | -0.38(-0.70%) |
Nov 20, 2023 | 54.16 | 54.16 | 53.43 | 53.93 | 486,300 | -0.11(-0.20%) |
Nov 17, 2023 | 53.49 | 54.13 | 53.32 | 54.04 | 634,208 | +0.99(+1.86%) |
Nov 16, 2023 | 53.51 | 54.00 | 52.65 | 53.05 | 903,039 | -0.65(-1.21%) |
Nov 15, 2023 | 54.06 | 54.47 | 53.67 | 53.70 | 586,191 | -0.36(-0.66%) |
Nov 14, 2023 | 53.33 | 54.19 | 53.22 | 54.06 | 485,041 | +1.68(+3.22%) |
Nov 13, 2023 | 52.67 | 52.90 | 52.19 | 52.38 | 561,951 | -0.55(-1.04%) |
Nov 10, 2023 | 52.07 | 53.09 | 51.86 | 52.92 | 585,722 | +1.19(+2.29%) |
Nov 09, 2023 | 52.05 | 52.53 | 51.55 | 51.74 | 558,356 | +0.04(+0.08%) |
Nov 08, 2023 | 51.71 | 52.11 | 51.46 | 51.70 | 468,076 | -0.04(-0.08%) |
Nov 07, 2023 | 51.28 | 51.91 | 51.03 | 51.74 | 643,615 | +0.00(+0.00%) |
Nov 06, 2023 | 52.12 | 52.12 | 51.31 | 51.74 | 797,023 | -0.27(-0.52%) |
Nov 03, 2023 | 51.48 | 52.36 | 51.48 | 52.01 | 645,213 | +1.03(+2.02%) |
Nov 02, 2023 | 51.84 | 52.12 | 50.80 | 50.97 | 774,881 | -0.15(-0.29%) |
Nov 01, 2023 | 49.88 | 51.36 | 49.75 | 51.12 | 750,978 | +1.09(+2.18%) |
Oct 31, 2023 | 50.51 | 51.02 | 49.80 | 50.03 | 1,104,983 | -0.60(-1.18%) |
Oct 30, 2023 | 51.68 | 51.98 | 50.23 | 50.63 | 1,056,353 | -0.86(-1.68%) |
Oct 27, 2023 | 50.83 | 51.59 | 50.20 | 51.49 | 988,260 | +0.64(+1.25%) |
Oct 26, 2023 | 51.70 | 53.85 | 50.71 | 50.85 | 2,287,628 | -5.90(-10.40%) |
Oct 25, 2023 | 57.14 | 57.63 | 56.60 | 56.76 | 916,677 | -0.23(-0.40%) |
Oct 24, 2023 | 56.83 | 57.10 | 56.01 | 56.99 | 777,473 | +0.78(+1.39%) |
Oct 23, 2023 | 56.34 | 57.15 | 56.15 | 56.20 | 848,528 | -0.39(-0.68%) |
Oct 20, 2023 | 57.59 | 57.93 | 56.54 | 56.59 | 719,139 | -1.02(-1.77%) |
Oct 19, 2023 | 58.67 | 59.20 | 57.36 | 57.61 | 650,960 | -1.00(-1.71%) |
Oct 18, 2023 | 59.75 | 59.75 | 58.52 | 58.61 | 408,773 | -1.49(-2.48%) |
Oct 17, 2023 | 58.64 | 60.21 | 58.64 | 60.10 | 609,260 | +1.12(+1.90%) |
Oct 16, 2023 | 59.22 | 59.60 | 58.66 | 58.98 | 487,229 | +0.86(+1.49%) |
Oct 13, 2023 | 59.33 | 59.46 | 57.99 | 58.12 | 447,449 | -0.88(-1.50%) |
Oct 12, 2023 | 59.82 | 59.82 | 58.13 | 59.00 | 462,034 | -0.72(-1.21%) |
Oct 11, 2023 | 59.49 | 59.81 | 59.07 | 59.73 | 423,052 | +0.29(+0.48%) |
Oct 10, 2023 | 59.82 | 59.98 | 59.35 | 59.44 | 427,191 | +0.05(+0.08%) |
Oct 09, 2023 | 58.85 | 59.59 | 58.67 | 59.39 | 370,475 | +0.55(+0.93%) |
Oct 06, 2023 | 58.36 | 59.33 | 57.99 | 58.84 | 343,622 | +0.53(+0.90%) |
Oct 05, 2023 | 58.33 | 59.02 | 57.88 | 58.32 | 432,028 | -0.17(-0.29%) |
Oct 04, 2023 | 57.25 | 58.52 | 57.23 | 58.49 | 465,499 | +0.95(+1.66%) |
Oct 03, 2023 | 57.77 | 58.30 | 57.19 | 57.53 | 494,198 | -0.30(-0.51%) |
Oct 02, 2023 | 58.51 | 58.80 | 57.79 | 57.83 | 530,330 | -0.77(-1.32%) |
Sep 29, 2023 | 59.73 | 59.95 | 58.16 | 58.60 | 548,920 | -0.92(-1.55%) |
Sep 28, 2023 | 58.93 | 59.98 | 58.93 | 59.53 | 617,206 | +0.74(+1.27%) |
Sep 27, 2023 | 58.55 | 58.87 | 58.17 | 58.78 | 334,778 | +0.63(+1.09%) |
Sep 26, 2023 | 58.95 | 59.32 | 57.97 | 58.15 | 549,311 | -0.82(-1.40%) |
Sep 25, 2023 | 58.42 | 59.27 | 58.82 | 58.97 | 367,872 | +0.31(+0.52%) |
Sep 22, 2023 | 58.63 | 59.41 | 58.57 | 58.66 | 452,502 | -0.06(-0.10%) |
Sep 21, 2023 | 59.57 | 59.62 | 58.43 | 58.72 | 371,924 | -1.08(-1.81%) |
Sep 20, 2023 | 59.97 | 60.69 | 59.62 | 59.80 | 502,264 | +0.03(+0.05%) |
Sep 19, 2023 | 59.71 | 60.80 | 59.68 | 59.78 | 645,269 | +0.13(+0.22%) |
Sep 18, 2023 | 58.94 | 59.88 | 58.93 | 59.65 | 446,241 | +0.81(+1.38%) |
Sep 15, 2023 | 59.19 | 59.25 | 58.49 | 58.83 | 1,089,515 | -0.56(-0.94%) |
Sep 14, 2023 | 58.86 | 59.73 | 58.75 | 59.39 | 447,407 | +1.06(+1.82%) |
Sep 13, 2023 | 59.04 | 59.22 | 57.71 | 58.33 | 531,296 | -0.70(-1.19%) |
Sep 12, 2023 | 59.32 | 59.77 | 58.74 | 59.03 | 517,031 | -0.54(-0.90%) |
Sep 11, 2023 | 59.45 | 59.76 | 59.27 | 59.57 | 464,970 | +0.48(+0.81%) |
Sep 08, 2023 | 57.95 | 59.19 | 57.81 | 59.09 | 547,427 | +1.09(+1.88%) |
Sep 07, 2023 | 58.84 | 59.04 | 57.40 | 58.00 | 922,596 | -1.09(-1.85%) |
Sep 06, 2023 | 58.94 | 59.58 | 58.72 | 59.09 | 461,761 | -0.09(-0.15%) |
Sep 05, 2023 | 60.64 | 61.06 | 59.14 | 59.18 | 687,854 | -1.32(-2.18%) |
Sep 01, 2023 | 60.32 | 60.93 | 60.32 | 60.50 | 604,058 | +0.52(+0.86%) |
Aug 31, 2023 | 59.85 | 60.38 | 59.64 | 59.98 | 728,492 | +0.35(+0.58%) |
Aug 30, 2023 | 59.55 | 60.20 | 59.36 | 59.64 | 975,531 | +0.23(+0.38%) |
Aug 29, 2023 | 58.76 | 59.50 | 58.26 | 59.41 | 737,617 | +0.55(+0.93%) |
Aug 28, 2023 | 58.52 | 59.16 | 58.45 | 58.86 | 411,694 | +0.63(+1.09%) |
Aug 25, 2023 | 58.52 | 58.60 | 57.65 | 58.23 | 401,486 | +0.07(+0.12%) |
Aug 24, 2023 | 58.39 | 59.04 | 58.12 | 58.16 | 373,245 | -0.64(-1.10%) |
Aug 23, 2023 | 58.54 | 58.94 | 58.15 | 58.80 | 503,544 | +0.29(+0.49%) |
Aug 22, 2023 | 58.46 | 58.74 | 58.01 | 58.52 | 525,126 | +0.14(+0.24%) |
Aug 21, 2023 | 58.50 | 58.75 | 57.95 | 58.38 | 411,380 | +0.20(+0.34%) |
Aug 18, 2023 | 57.37 | 58.36 | 57.37 | 58.18 | 492,770 | +0.59(+1.02%) |
Aug 17, 2023 | 58.40 | 58.60 | 57.41 | 57.59 | 400,391 | -0.61(-1.04%) |
Aug 16, 2023 | 58.95 | 59.51 | 58.03 | 58.20 | 857,620 | -0.85(-1.45%) |
Aug 15, 2023 | 58.72 | 59.30 | 58.43 | 59.05 | 1,241,556 | -0.24(-0.40%) |
Aug 14, 2023 | 58.70 | 59.33 | 58.35 | 59.29 | 714,718 | +0.71(+1.22%) |
Aug 11, 2023 | 58.26 | 58.88 | 58.09 | 58.57 | 519,617 | +0.53(+0.91%) |
Aug 10, 2023 | 58.14 | 58.59 | 57.56 | 58.05 | 405,797 | -0.15(-0.25%) |
Aug 09, 2023 | 58.55 | 58.88 | 58.12 | 58.20 | 406,477 | -0.14(-0.24%) |
Aug 08, 2023 | 57.72 | 58.71 | 57.43 | 58.34 | 537,288 | +0.04(+0.07%) |
Aug 07, 2023 | 57.80 | 58.78 | 57.80 | 58.30 | 879,680 | +0.78(+1.36%) |
Aug 04, 2023 | 57.95 | 58.32 | 57.33 | 57.51 | 714,588 | -0.64(-1.10%) |
Aug 03, 2023 | 58.44 | 58.70 | 57.56 | 58.16 | 534,434 | -0.66(-1.13%) |
Aug 02, 2023 | 58.70 | 59.10 | 58.09 | 58.82 | 706,366 | -0.17(-0.28%) |
Aug 01, 2023 | 57.93 | 59.08 | 57.93 | 58.99 | 796,398 | +0.98(+1.69%) |
Jul 31, 2023 | 58.50 | 58.68 | 57.30 | 58.01 | 870,551 | -0.15(-0.25%) |
Jul 28, 2023 | 59.30 | 59.47 | 57.13 | 58.16 | 1,484,145 | +1.22(+2.13%) |
Jul 27, 2023 | 57.36 | 57.52 | 56.49 | 56.94 | 654,151 | -0.24(-0.41%) |
Jul 26, 2023 | 57.51 | 58.05 | 56.76 | 57.18 | 609,304 | -0.34(-0.58%) |
Jul 25, 2023 | 57.26 | 57.77 | 57.06 | 57.51 | 759,404 | -0.19(-0.33%) |
Jul 24, 2023 | 57.53 | 58.24 | 57.51 | 57.70 | 531,142 | +0.13(+0.22%) |
Jul 21, 2023 | 58.42 | 58.42 | 57.51 | 57.57 | 513,475 | -0.71(-1.22%) |
Jul 20, 2023 | 58.57 | 58.83 | 57.98 | 58.29 | 559,996 | -0.17(-0.29%) |
Jul 19, 2023 | 58.30 | 59.20 | 57.70 | 58.45 | 673,100 | -0.09(-0.15%) |
Jul 18, 2023 | 57.79 | 58.77 | 57.79 | 58.54 | 512,598 | +0.70(+1.21%) |
Jul 17, 2023 | 57.18 | 58.05 | 57.02 | 57.84 | 529,536 | +0.64(+1.12%) |
Jul 14, 2023 | 57.87 | 57.97 | 56.51 | 57.20 | 427,413 | -0.52(-0.91%) |
Jul 13, 2023 | 57.20 | 57.91 | 57.01 | 57.72 | 428,291 | +0.43(+0.76%) |
Jul 12, 2023 | 57.56 | 57.63 | 57.08 | 57.29 | 474,013 | +0.28(+0.49%) |
Jul 11, 2023 | 57.32 | 57.74 | 56.78 | 57.01 | 598,430 | +0.34(+0.59%) |
Jul 10, 2023 | 56.01 | 56.87 | 56.01 | 56.67 | 492,105 | +0.66(+1.18%) |
Jul 07, 2023 | 55.47 | 56.65 | 55.46 | 56.01 | 823,962 | +0.67(+1.21%) |
Jul 06, 2023 | 54.93 | 55.36 | 54.53 | 55.34 | 688,045 | -0.01(-0.02%) |
Jul 05, 2023 | 55.97 | 56.09 | 55.09 | 55.35 | 732,487 | -1.14(-2.01%) |
Jul 03, 2023 | 55.82 | 56.55 | 55.67 | 56.49 | 341,134 | +0.68(+1.22%) |
Jun 30, 2023 | 56.23 | 56.33 | 55.70 | 55.80 | 755,029 | +0.07(+0.12%) |
Jun 29, 2023 | 54.99 | 55.92 | 54.99 | 55.74 | 530,093 | +0.80(+1.46%) |
Jun 28, 2023 | 54.97 | 55.54 | 54.60 | 54.94 | 680,835 | -0.06(-0.11%) |
Jun 27, 2023 | 53.74 | 55.12 | 53.61 | 54.99 | 656,887 | +1.25(+2.32%) |
Jun 26, 2023 | 53.52 | 54.19 | 53.49 | 53.75 | 649,071 | +0.43(+0.82%) |
Jun 23, 2023 | 53.02 | 53.38 | 52.48 | 53.31 | 2,616,523 | -0.15(-0.28%) |
Jun 22, 2023 | 52.92 | 53.53 | 52.79 | 53.46 | 633,593 | +0.54(+1.03%) |
Jun 21, 2023 | 52.34 | 53.07 | 52.04 | 52.92 | 743,738 | +0.29(+0.54%) |
Jun 20, 2023 | 53.06 | 53.11 | 52.34 | 52.63 | 774,524 | -0.85(-1.59%) |
Jun 16, 2023 | 53.75 | 53.90 | 53.02 | 53.48 | 896,784 | -0.01(-0.02%) |
Jun 15, 2023 | 52.69 | 53.55 | 52.69 | 53.49 | 568,427 | +0.68(+1.29%) |
Jun 14, 2023 | 53.92 | 54.17 | 52.65 | 52.81 | 702,665 | -1.07(-1.98%) |
Jun 13, 2023 | 53.27 | 54.18 | 53.24 | 53.88 | 790,632 | +0.95(+1.79%) |
Jun 12, 2023 | 52.48 | 53.19 | 51.98 | 52.93 | 715,544 | +0.50(+0.96%) |
Jun 09, 2023 | 52.58 | 52.83 | 52.08 | 52.42 | 444,555 | -0.19(-0.36%) |
Jun 08, 2023 | 52.15 | 52.77 | 51.84 | 52.61 | 937,377 | +0.67(+1.29%) |
Jun 07, 2023 | 50.66 | 52.01 | 50.55 | 51.94 | 951,004 | +1.28(+2.52%) |
Jun 06, 2023 | 49.42 | 50.80 | 49.37 | 50.67 | 1,112,167 | +1.21(+2.44%) |
Jun 05, 2023 | 50.03 | 50.34 | 49.35 | 49.46 | 626,918 | -0.84(-1.67%) |
Jun 02, 2023 | 48.43 | 50.36 | 48.43 | 50.30 | 951,030 | +2.50(+5.23%) |
Jun 01, 2023 | 47.02 | 47.84 | 46.80 | 47.80 | 628,020 | +1.05(+2.24%) |
May 31, 2023 | 47.94 | 48.22 | 46.68 | 46.75 | 985,485 | -1.46(-3.03%) |
May 30, 2023 | 48.43 | 48.65 | 47.84 | 48.21 | 790,366 | +0.21(+0.43%) |
May 26, 2023 | 48.08 | 48.41 | 47.62 | 48.01 | 551,456 | +0.16(+0.33%) |
May 25, 2023 | 47.09 | 47.93 | 46.90 | 47.85 | 1,008,807 | +0.83(+1.77%) |
May 24, 2023 | 47.49 | 47.55 | 46.67 | 47.02 | 626,120 | -0.75(-1.57%) |
May 23, 2023 | 48.43 | 48.86 | 47.77 | 47.77 | 541,738 | -0.72(-1.49%) |
May 22, 2023 | 48.65 | 49.00 | 47.97 | 48.49 | 1,415,189 | -0.28(-0.57%) |
May 19, 2023 | 49.09 | 49.29 | 48.31 | 48.77 | 785,737 | +0.08(+0.16%) |
May 18, 2023 | 47.94 | 48.80 | 47.68 | 48.69 | 776,838 | +0.62(+1.30%) |
May 17, 2023 | 47.56 | 48.27 | 47.28 | 48.07 | 674,047 | +0.73(+1.55%) |
May 16, 2023 | 47.77 | 47.84 | 47.11 | 47.33 | 757,777 | -0.64(-1.34%) |
May 15, 2023 | 47.44 | 48.06 | 47.23 | 47.98 | 576,546 | +0.72(+1.53%) |
May 12, 2023 | 47.14 | 47.42 | 46.91 | 47.26 | 531,873 | +0.42(+0.91%) |
May 11, 2023 | 46.82 | 47.03 | 46.50 | 46.83 | 483,535 | -0.47(-1.00%) |
May 10, 2023 | 47.75 | 47.75 | 46.82 | 47.30 | 728,874 | -0.07(-0.15%) |
May 09, 2023 | 47.03 | 47.40 | 46.73 | 47.37 | 613,217 | +0.06(+0.12%) |
May 08, 2023 | 46.76 | 47.48 | 46.42 | 47.31 | 712,333 | +0.85(+1.82%) |
May 05, 2023 | 45.77 | 46.52 | 45.71 | 46.47 | 587,956 | +1.14(+2.52%) |
May 04, 2023 | 46.69 | 46.80 | 44.62 | 45.33 | 987,250 | -1.37(-2.93%) |
May 03, 2023 | 47.33 | 48.00 | 46.69 | 46.69 | 1,017,857 | -0.59(-1.25%) |
May 02, 2023 | 47.75 | 47.77 | 46.51 | 47.28 | 941,911 | -0.34(-0.72%) |
May 01, 2023 | 47.77 | 48.72 | 47.53 | 47.63 | 1,323,518 | -0.36(-0.76%) |
Apr 28, 2023 | 47.08 | 49.13 | 46.47 | 47.99 | 2,232,863 | +3.15(+7.02%) |
Apr 27, 2023 | 44.23 | 44.89 | 43.95 | 44.84 | 1,058,730 | +0.17(+0.37%) |
Apr 26, 2023 | 45.39 | 45.92 | 44.62 | 44.68 | 622,946 | -1.03(-2.26%) |
Apr 25, 2023 | 46.00 | 46.24 | 45.41 | 45.71 | 865,606 | -0.40(-0.87%) |
Apr 24, 2023 | 45.50 | 46.25 | 45.34 | 46.11 | 854,628 | +0.52(+1.14%) |
Apr 21, 2023 | 45.78 | 46.08 | 45.06 | 45.59 | 645,396 | -0.24(-0.51%) |
Apr 20, 2023 | 45.70 | 46.03 | 45.53 | 45.83 | 476,490 | +0.11(+0.24%) |
Apr 19, 2023 | 46.18 | 46.20 | 45.47 | 45.72 | 437,381 | -0.51(-1.11%) |
Apr 18, 2023 | 45.71 | 46.29 | 45.54 | 46.23 | 692,458 | +0.82(+1.80%) |
Apr 17, 2023 | 45.54 | 46.06 | 45.26 | 45.41 | 660,524 | -0.08(-0.17%) |
Apr 14, 2023 | 45.30 | 45.63 | 44.99 | 45.49 | 1,069,059 | +0.33(+0.74%) |
Apr 13, 2023 | 44.74 | 45.16 | 44.04 | 45.16 | 853,231 | +0.35(+0.79%) |
Apr 12, 2023 | 44.14 | 44.91 | 44.11 | 44.80 | 523,863 | +0.88(+1.99%) |
Apr 11, 2023 | 43.43 | 44.22 | 43.35 | 43.93 | 599,655 | +0.56(+1.29%) |
Apr 10, 2023 | 42.32 | 43.55 | 42.32 | 43.37 | 883,916 | +0.96(+2.27%) |
Apr 06, 2023 | 43.33 | 43.51 | 42.34 | 42.40 | 822,499 | -0.84(-1.93%) |
Apr 05, 2023 | 43.55 | 43.90 | 42.55 | 43.24 | 1,058,533 | -0.63(-1.43%) |
Apr 04, 2023 | 44.51 | 44.55 | 43.17 | 43.87 | 1,277,984 | -0.67(-1.50%) |
Apr 03, 2023 | 44.43 | 44.79 | 43.92 | 44.54 | 555,917 | +0.04(+0.09%) |
Mar 31, 2023 | 44.05 | 44.61 | 44.04 | 44.50 | 550,940 | +0.66(+1.50%) |
Mar 30, 2023 | 44.24 | 44.26 | 43.68 | 43.84 | 658,683 | -0.02(-0.04%) |
Mar 29, 2023 | 44.07 | 44.07 | 43.48 | 43.86 | 1,026,697 | +0.28(+0.63%) |
Mar 28, 2023 | 42.84 | 43.61 | 42.80 | 43.58 | 741,033 | +0.83(+1.93%) |
Mar 27, 2023 | 42.60 | 43.09 | 42.24 | 42.76 | 511,508 | +0.42(+1.00%) |
Mar 24, 2023 | 41.67 | 42.35 | 41.15 | 42.34 | 709,673 | +0.27(+0.63%) |
Mar 23, 2023 | 42.54 | 43.20 | 41.82 | 42.07 | 605,161 | -0.40(-0.95%) |
Mar 22, 2023 | 43.15 | 43.45 | 42.45 | 42.47 | 576,565 | -0.78(-1.80%) |
Mar 21, 2023 | 42.80 | 43.78 | 42.70 | 43.25 | 797,966 | +1.26(+3.00%) |
Mar 20, 2023 | 41.19 | 42.67 | 41.06 | 41.99 | 710,295 | +0.81(+1.96%) |
Mar 17, 2023 | 42.55 | 42.55 | 40.93 | 41.18 | 1,028,754 | -1.69(-3.95%) |
Mar 16, 2023 | 42.24 | 43.09 | 41.84 | 42.88 | 682,189 | +0.23(+0.53%) |
Mar 15, 2023 | 42.92 | 43.17 | 41.78 | 42.65 | 863,940 | -1.05(-2.41%) |
Mar 14, 2023 | 43.90 | 45.02 | 43.42 | 43.70 | 939,251 | +0.50(+1.16%) |
Mar 13, 2023 | 44.27 | 44.43 | 43.14 | 43.20 | 887,502 | -1.80(-4.00%) |
Mar 10, 2023 | 46.44 | 46.55 | 44.81 | 45.00 | 698,542 | -1.51(-3.26%) |
Mar 09, 2023 | 47.47 | 47.66 | 46.51 | 46.52 | 1,162,642 | -0.82(-1.72%) |
Mar 08, 2023 | 47.57 | 47.76 | 46.99 | 47.33 | 523,220 | -0.06(-0.12%) |
Mar 07, 2023 | 47.61 | 48.08 | 47.26 | 47.39 | 647,043 | -0.33(-0.70%) |
Mar 06, 2023 | 47.85 | 48.36 | 47.56 | 47.73 | 825,721 | -0.13(-0.27%) |
Mar 03, 2023 | 47.79 | 48.19 | 47.15 | 47.85 | 619,674 | +0.15(+0.31%) |
Mar 02, 2023 | 46.73 | 47.71 | 46.43 | 47.71 | 496,947 | +0.70(+1.50%) |
Mar 01, 2023 | 46.50 | 47.52 | 46.34 | 47.00 | 749,609 | +0.50(+1.07%) |
Feb 28, 2023 | 46.66 | 47.02 | 46.49 | 46.50 | 770,479 | -0.18(-0.38%) |
Feb 27, 2023 | 46.70 | 47.02 | 46.49 | 46.68 | 581,701 | +0.14(+0.29%) |
Feb 24, 2023 | 46.47 | 46.65 | 45.94 | 46.54 | 652,566 | -0.03(-0.06%) |
Feb 23, 2023 | 46.49 | 46.98 | 46.38 | 46.57 | 698,608 | +0.22(+0.46%) |
Feb 22, 2023 | 47.88 | 47.88 | 46.23 | 46.35 | 1,231,358 | -1.21(-2.55%) |
Feb 21, 2023 | 48.29 | 48.50 | 46.65 | 47.57 | 1,568,706 | -1.09(-2.23%) |
Feb 17, 2023 | 49.32 | 49.58 | 48.16 | 48.66 | 1,013,466 | -0.52(-1.06%) |
Feb 16, 2023 | 46.50 | 49.40 | 46.11 | 49.17 | 2,294,246 | +4.55(+10.20%) |
Feb 15, 2023 | 44.44 | 45.04 | 44.38 | 44.62 | 807,668 | +0.05(+0.11%) |
Feb 14, 2023 | 44.64 | 44.76 | 44.05 | 44.57 | 914,669 | -0.07(-0.15%) |
Feb 13, 2023 | 44.30 | 44.72 | 44.15 | 44.64 | 1,070,813 | +0.27(+0.62%) |
Feb 10, 2023 | 44.16 | 44.47 | 44.04 | 44.37 | 596,107 | -0.03(-0.07%) |
Feb 09, 2023 | 44.80 | 45.22 | 44.31 | 44.40 | 914,050 | -0.17(-0.37%) |
Feb 08, 2023 | 44.78 | 44.96 | 44.53 | 44.56 | 449,222 | -0.40(-0.89%) |
Feb 07, 2023 | 44.87 | 45.09 | 44.45 | 44.96 | 630,730 | -0.11(-0.24%) |
Feb 06, 2023 | 44.95 | 45.24 | 44.78 | 45.07 | 682,518 | +0.09(+0.20%) |
Feb 03, 2023 | 44.48 | 45.13 | 44.48 | 44.98 | 550,581 | +0.15(+0.33%) |
Feb 02, 2023 | 44.61 | 45.06 | 44.33 | 44.84 | 616,220 | +0.26(+0.59%) |