Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 55.42 | 55.55 | 54.75 | 55.20 | 37,197 | -0.25(-0.45%) |
Dec 28, 2023 | 55.14 | 55.62 | 55.09 | 55.45 | 59,157 | +0.44(+0.80%) |
Dec 27, 2023 | 54.56 | 55.13 | 54.56 | 55.01 | 35,342 | +0.30(+0.55%) |
Dec 26, 2023 | 54.32 | 54.96 | 54.32 | 54.71 | 21,037 | +0.38(+0.70%) |
Dec 22, 2023 | 54.25 | 54.77 | 54.03 | 54.33 | 20,627 | +0.15(+0.28%) |
Dec 21, 2023 | 53.90 | 54.18 | 53.20 | 54.18 | 24,709 | +0.93(+1.75%) |
Dec 20, 2023 | 54.85 | 55.06 | 53.21 | 53.25 | 32,893 | -1.83(-3.33%) |
Dec 19, 2023 | 54.24 | 55.15 | 54.24 | 55.08 | 14,109 | +0.78(+1.43%) |
Dec 18, 2023 | 54.67 | 54.67 | 54.26 | 54.31 | 18,594 | +0.31(+0.57%) |
Dec 15, 2023 | 54.00 | 54.21 | 53.57 | 54.00 | 30,482 | -0.71(-1.29%) |
Dec 14, 2023 | 54.42 | 54.99 | 54.13 | 54.70 | 96,704 | +1.08(+2.01%) |
Dec 13, 2023 | 51.91 | 53.66 | 51.90 | 53.63 | 78,742 | +1.67(+3.21%) |
Dec 12, 2023 | 51.28 | 51.96 | 51.26 | 51.96 | 16,637 | +0.75(+1.46%) |
Dec 11, 2023 | 50.65 | 51.36 | 50.65 | 51.21 | 19,819 | +0.68(+1.34%) |
Dec 08, 2023 | 49.86 | 50.65 | 49.86 | 50.54 | 10,105 | +0.48(+0.96%) |
Dec 07, 2023 | 49.91 | 50.13 | 49.77 | 50.06 | 14,719 | +0.37(+0.74%) |
Dec 06, 2023 | 50.84 | 51.06 | 49.56 | 49.69 | 26,360 | -0.49(-0.97%) |
Dec 05, 2023 | 50.00 | 50.37 | 49.75 | 50.18 | 29,865 | -0.50(-0.98%) |
Dec 04, 2023 | 50.11 | 51.04 | 50.11 | 50.67 | 59,041 | -0.09(-0.18%) |
Dec 01, 2023 | 49.97 | 50.87 | 49.90 | 50.76 | 29,606 | +0.72(+1.43%) |
Nov 30, 2023 | 48.99 | 50.05 | 48.93 | 50.05 | 21,487 | +1.12(+2.28%) |
Nov 29, 2023 | 48.59 | 49.53 | 48.59 | 48.93 | 49,177 | +0.63(+1.30%) |
Nov 28, 2023 | 48.20 | 48.63 | 48.18 | 48.30 | 13,811 | -0.10(-0.21%) |
Nov 27, 2023 | 48.22 | 48.45 | 48.17 | 48.40 | 13,634 | -0.24(-0.49%) |
Nov 24, 2023 | 48.65 | 48.82 | 48.52 | 48.64 | 7,701 | +0.25(+0.52%) |
Nov 22, 2023 | 48.19 | 48.54 | 48.19 | 48.39 | 40,650 | +0.41(+0.85%) |
Nov 21, 2023 | 47.82 | 48.26 | 47.82 | 47.98 | 36,869 | -0.02(-0.04%) |
Nov 20, 2023 | 47.57 | 48.24 | 47.52 | 48.00 | 50,250 | +0.25(+0.52%) |
Nov 17, 2023 | 47.65 | 47.75 | 47.50 | 47.75 | 17,348 | +0.55(+1.16%) |
Nov 16, 2023 | 46.82 | 47.30 | 46.82 | 47.20 | 51,029 | +0.19(+0.40%) |
Nov 15, 2023 | 46.68 | 47.17 | 46.63 | 47.01 | 20,592 | +0.56(+1.20%) |
Nov 14, 2023 | 45.76 | 46.88 | 45.74 | 46.46 | 62,750 | +1.81(+4.04%) |
Nov 13, 2023 | 44.33 | 44.94 | 44.33 | 44.65 | 12,456 | -0.19(-0.42%) |
Nov 10, 2023 | 44.14 | 44.88 | 43.83 | 44.84 | 29,105 | +1.02(+2.32%) |
Nov 09, 2023 | 44.45 | 44.59 | 43.77 | 43.82 | 29,164 | -0.41(-0.92%) |
Nov 08, 2023 | 44.10 | 44.32 | 43.85 | 44.23 | 11,263 | +0.11(+0.25%) |
Nov 07, 2023 | 43.99 | 44.27 | 43.94 | 44.12 | 10,608 | -0.21(-0.47%) |
Nov 06, 2023 | 44.90 | 44.90 | 43.86 | 44.33 | 16,974 | -0.32(-0.71%) |
Nov 03, 2023 | 44.23 | 44.98 | 44.23 | 44.65 | 60,691 | +1.23(+2.82%) |
Nov 02, 2023 | 42.14 | 43.49 | 42.14 | 43.42 | 33,409 | +1.92(+4.62%) |
Nov 01, 2023 | 41.17 | 41.76 | 40.99 | 41.51 | 21,306 | +0.55(+1.33%) |
Oct 31, 2023 | 40.37 | 41.00 | 40.29 | 40.96 | 7,791 | +0.90(+2.24%) |
Oct 30, 2023 | 39.21 | 40.25 | 39.21 | 40.06 | 53,634 | +1.25(+3.21%) |
Oct 27, 2023 | 40.11 | 40.11 | 38.53 | 38.82 | 54,747 | -1.40(-3.47%) |
Oct 26, 2023 | 40.13 | 40.93 | 40.13 | 40.21 | 19,262 | -0.24(-0.61%) |
Oct 25, 2023 | 40.46 | 40.80 | 40.23 | 40.46 | 15,745 | -0.27(-0.67%) |
Oct 24, 2023 | 40.62 | 40.91 | 40.32 | 40.73 | 14,502 | +0.61(+1.52%) |
Oct 23, 2023 | 40.41 | 41.03 | 40.12 | 40.12 | 24,492 | -0.58(-1.42%) |
Oct 20, 2023 | 41.79 | 42.05 | 40.70 | 40.70 | 55,959 | -1.39(-3.29%) |
Oct 19, 2023 | 42.87 | 43.38 | 42.08 | 42.09 | 20,685 | -1.05(-2.43%) |
Oct 18, 2023 | 44.15 | 44.28 | 43.02 | 43.13 | 20,836 | -1.44(-3.23%) |
Oct 17, 2023 | 43.80 | 45.14 | 43.80 | 44.57 | 24,681 | +0.34(+0.78%) |
Oct 16, 2023 | 44.03 | 44.69 | 43.84 | 44.23 | 37,778 | +0.93(+2.14%) |
Oct 13, 2023 | 43.76 | 44.51 | 43.07 | 43.30 | 18,552 | +0.09(+0.21%) |
Oct 12, 2023 | 43.51 | 43.79 | 42.71 | 43.21 | 218,218 | -0.58(-1.32%) |
Oct 11, 2023 | 43.97 | 44.20 | 43.22 | 43.79 | 36,257 | +0.09(+0.21%) |
Oct 10, 2023 | 43.19 | 44.19 | 43.19 | 43.70 | 34,424 | +0.69(+1.60%) |
Oct 09, 2023 | 42.34 | 43.13 | 42.21 | 43.02 | 44,142 | -0.01(-0.02%) |
Oct 06, 2023 | 41.83 | 43.35 | 41.83 | 43.03 | 8,960 | +0.69(+1.63%) |
Oct 05, 2023 | 41.56 | 42.42 | 41.56 | 42.34 | 5,321 | +0.49(+1.17%) |
Oct 04, 2023 | 41.08 | 41.96 | 40.97 | 41.85 | 21,220 | +0.50(+1.21%) |
Oct 03, 2023 | 42.39 | 42.44 | 41.10 | 41.35 | 34,641 | -1.42(-3.31%) |
Oct 02, 2023 | 43.22 | 43.22 | 42.39 | 42.77 | 82,801 | -0.73(-1.67%) |
Sep 29, 2023 | 44.81 | 44.81 | 43.28 | 43.49 | 11,758 | -0.77(-1.74%) |
Sep 28, 2023 | 43.64 | 44.45 | 43.64 | 44.26 | 17,069 | +0.60(+1.37%) |
Sep 27, 2023 | 44.10 | 44.10 | 42.95 | 43.66 | 13,228 | -0.18(-0.41%) |
Sep 26, 2023 | 44.27 | 44.44 | 43.65 | 43.84 | 31,617 | -1.23(-2.72%) |
Sep 25, 2023 | 44.49 | 45.07 | 44.67 | 45.07 | 12,190 | +0.15(+0.33%) |
Sep 22, 2023 | 45.53 | 45.59 | 44.88 | 44.92 | 11,875 | -0.70(-1.53%) |
Sep 21, 2023 | 46.60 | 46.60 | 45.62 | 45.62 | 7,136 | -1.56(-3.30%) |
Sep 20, 2023 | 48.37 | 48.37 | 47.12 | 47.17 | 19,456 | -0.65(-1.36%) |
Sep 19, 2023 | 47.90 | 48.12 | 47.37 | 47.83 | 5,981 | -0.11(-0.23%) |
Sep 18, 2023 | 47.77 | 47.96 | 47.37 | 47.94 | 9,893 | +0.29(+0.61%) |
Sep 15, 2023 | 48.09 | 48.09 | 47.50 | 47.65 | 9,786 | -0.53(-1.10%) |
Sep 14, 2023 | 47.59 | 48.24 | 47.59 | 48.17 | 18,603 | +0.88(+1.85%) |
Sep 13, 2023 | 47.83 | 47.83 | 47.01 | 47.30 | 9,312 | -0.14(-0.29%) |
Sep 12, 2023 | 46.81 | 47.89 | 46.80 | 47.44 | 12,764 | +0.79(+1.69%) |
Sep 11, 2023 | 46.64 | 46.75 | 46.52 | 46.65 | 7,201 | +0.33(+0.71%) |
Sep 08, 2023 | 46.33 | 46.38 | 46.03 | 46.32 | 7,759 | +0.23(+0.50%) |
Sep 07, 2023 | 45.78 | 46.28 | 45.78 | 46.09 | 10,445 | -0.20(-0.43%) |
Sep 06, 2023 | 46.24 | 46.35 | 45.75 | 46.29 | 9,664 | -0.19(-0.40%) |
Sep 05, 2023 | 47.02 | 47.25 | 46.47 | 46.48 | 5,881 | -0.88(-1.85%) |
Sep 01, 2023 | 47.13 | 47.57 | 47.13 | 47.36 | 16,023 | +0.71(+1.51%) |
Aug 31, 2023 | 46.89 | 47.04 | 46.48 | 46.65 | 13,104 | -0.28(-0.60%) |
Aug 30, 2023 | 46.97 | 47.26 | 46.79 | 46.93 | 11,080 | +0.08(+0.18%) |
Aug 29, 2023 | 46.17 | 46.85 | 46.05 | 46.85 | 12,045 | +0.82(+1.79%) |
Aug 28, 2023 | 46.04 | 46.35 | 45.78 | 46.03 | 25,172 | +0.56(+1.23%) |
Aug 25, 2023 | 45.81 | 45.81 | 44.87 | 45.47 | 23,437 | +0.23(+0.51%) |
Aug 24, 2023 | 45.06 | 46.24 | 45.06 | 45.24 | 14,352 | -0.14(-0.31%) |
Aug 23, 2023 | 44.59 | 45.47 | 44.59 | 45.38 | 14,810 | +0.77(+1.72%) |
Aug 22, 2023 | 45.15 | 45.15 | 44.53 | 44.61 | 15,756 | -0.78(-1.71%) |
Aug 21, 2023 | 45.82 | 45.86 | 44.80 | 45.39 | 22,795 | -0.08(-0.18%) |
Aug 18, 2023 | 44.99 | 45.82 | 44.99 | 45.47 | 17,080 | -0.17(-0.37%) |
Aug 17, 2023 | 46.11 | 46.45 | 45.46 | 45.64 | 18,268 | -0.45(-0.97%) |
Aug 16, 2023 | 45.97 | 46.77 | 45.97 | 46.08 | 14,140 | -0.28(-0.60%) |
Aug 15, 2023 | 47.28 | 47.28 | 46.20 | 46.36 | 27,054 | -1.67(-3.48%) |
Aug 14, 2023 | 47.88 | 48.06 | 47.80 | 48.03 | 11,660 | -0.21(-0.43%) |
Aug 11, 2023 | 48.32 | 48.33 | 48.24 | 48.24 | 4,092 | +0.21(+0.44%) |
Aug 10, 2023 | 49.05 | 49.10 | 47.97 | 48.03 | 10,211 | +0.00(+0.00%) |
Aug 09, 2023 | 48.66 | 48.98 | 48.00 | 48.03 | 41,817 | -0.75(-1.54%) |
Aug 08, 2023 | 48.21 | 48.79 | 47.66 | 48.79 | 29,482 | -0.80(-1.62%) |
Aug 07, 2023 | 48.65 | 49.82 | 48.65 | 49.59 | 56,365 | +1.24(+2.57%) |
Aug 04, 2023 | 48.63 | 49.54 | 48.27 | 48.34 | 33,884 | -0.40(-0.82%) |
Aug 03, 2023 | 48.01 | 48.86 | 47.98 | 48.74 | 16,472 | +0.10(+0.20%) |
Aug 02, 2023 | 48.68 | 48.86 | 48.20 | 48.64 | 14,597 | -0.90(-1.81%) |
Aug 01, 2023 | 49.26 | 49.58 | 49.06 | 49.54 | 21,770 | +0.09(+0.18%) |
Jul 31, 2023 | 49.35 | 49.83 | 49.22 | 49.45 | 8,238 | +0.30(+0.60%) |
Jul 28, 2023 | 49.79 | 49.85 | 48.78 | 49.15 | 13,408 | +0.16(+0.32%) |
Jul 27, 2023 | 50.38 | 50.45 | 48.94 | 49.00 | 9,840 | -1.32(-2.62%) |
Jul 26, 2023 | 49.56 | 50.62 | 49.56 | 50.31 | 17,498 | +0.62(+1.24%) |
Jul 25, 2023 | 49.90 | 50.17 | 49.67 | 49.70 | 28,935 | -0.74(-1.47%) |
Jul 24, 2023 | 49.59 | 50.71 | 49.59 | 50.44 | 39,417 | +1.06(+2.15%) |
Jul 21, 2023 | 49.84 | 49.88 | 49.36 | 49.38 | 10,703 | -0.41(-0.82%) |
Jul 20, 2023 | 48.79 | 49.79 | 48.79 | 49.79 | 42,950 | +0.63(+1.28%) |
Jul 19, 2023 | 48.65 | 49.45 | 48.65 | 49.16 | 11,795 | +0.38(+0.78%) |
Jul 18, 2023 | 47.90 | 48.78 | 47.90 | 48.78 | 17,021 | +1.12(+2.36%) |
Jul 17, 2023 | 46.62 | 47.89 | 46.62 | 47.66 | 104,075 | +1.00(+2.13%) |
Jul 14, 2023 | 48.33 | 48.33 | 46.61 | 46.66 | 58,963 | -0.68(-1.43%) |
Jul 13, 2023 | 47.10 | 47.52 | 47.07 | 47.34 | 35,647 | +0.28(+0.59%) |
Jul 12, 2023 | 47.21 | 47.66 | 46.95 | 47.06 | 17,354 | +0.59(+1.26%) |
Jul 11, 2023 | 45.59 | 46.52 | 45.59 | 46.47 | 32,690 | +1.09(+2.39%) |
Jul 10, 2023 | 44.83 | 45.88 | 44.83 | 45.39 | 13,116 | +0.34(+0.75%) |
Jul 07, 2023 | 44.74 | 45.64 | 44.74 | 45.05 | 31,391 | +0.18(+0.40%) |
Jul 06, 2023 | 44.59 | 44.91 | 44.24 | 44.87 | 25,523 | -0.85(-1.85%) |
Jul 05, 2023 | 45.26 | 45.96 | 45.15 | 45.72 | 33,735 | -0.29(-0.63%) |
Jul 03, 2023 | 45.41 | 46.18 | 45.33 | 46.00 | 106,308 | +0.59(+1.29%) |
Jun 30, 2023 | 45.20 | 45.76 | 45.09 | 45.42 | 20,557 | +0.84(+1.88%) |
Jun 29, 2023 | 43.72 | 44.64 | 43.61 | 44.58 | 19,172 | +1.43(+3.32%) |
Jun 28, 2023 | 43.34 | 43.34 | 42.81 | 43.15 | 24,182 | -0.22(-0.51%) |
Jun 27, 2023 | 42.70 | 43.54 | 42.70 | 43.37 | 10,166 | +0.64(+1.49%) |
Jun 26, 2023 | 42.81 | 43.23 | 42.70 | 42.73 | 19,015 | -0.20(-0.47%) |
Jun 23, 2023 | 42.57 | 43.14 | 42.57 | 42.93 | 16,999 | -0.34(-0.78%) |
Jun 22, 2023 | 43.63 | 43.65 | 43.03 | 43.27 | 15,784 | -0.74(-1.67%) |
Jun 21, 2023 | 43.86 | 44.35 | 43.72 | 44.00 | 22,141 | -0.17(-0.38%) |
Jun 20, 2023 | 44.37 | 44.37 | 43.61 | 44.17 | 20,327 | -0.63(-1.40%) |
Jun 16, 2023 | 45.29 | 45.29 | 44.73 | 44.80 | 22,440 | -0.17(-0.38%) |
Jun 15, 2023 | 43.70 | 45.19 | 43.67 | 44.97 | 32,958 | +1.11(+2.54%) |
Jun 14, 2023 | 44.63 | 44.84 | 43.67 | 43.85 | 51,078 | -0.32(-0.72%) |
Jun 13, 2023 | 43.75 | 44.55 | 43.54 | 44.17 | 42,376 | +0.48(+1.09%) |
Jun 12, 2023 | 43.71 | 43.97 | 43.17 | 43.70 | 24,910 | -0.11(-0.25%) |
Jun 09, 2023 | 43.78 | 43.99 | 43.61 | 43.81 | 21,813 | +0.04(+0.09%) |
Jun 08, 2023 | 43.81 | 43.84 | 43.20 | 43.77 | 13,581 | -0.09(-0.20%) |
Jun 07, 2023 | 43.60 | 43.94 | 43.07 | 43.85 | 29,387 | +0.34(+0.78%) |
Jun 06, 2023 | 42.26 | 43.60 | 42.26 | 43.52 | 40,757 | +1.07(+2.53%) |
Jun 05, 2023 | 42.72 | 43.09 | 42.32 | 42.44 | 16,952 | -0.47(-1.09%) |
Jun 02, 2023 | 41.81 | 43.15 | 41.81 | 42.91 | 35,511 | +1.82(+4.42%) |
Jun 01, 2023 | 40.54 | 41.27 | 40.33 | 41.09 | 37,167 | +0.88(+2.20%) |
May 31, 2023 | 40.62 | 40.62 | 39.65 | 40.21 | 48,642 | -0.94(-2.29%) |
May 30, 2023 | 41.24 | 41.45 | 40.60 | 41.15 | 21,004 | -0.03(-0.07%) |
May 26, 2023 | 40.79 | 41.37 | 40.61 | 41.18 | 33,893 | +0.64(+1.57%) |
May 25, 2023 | 40.19 | 40.73 | 40.12 | 40.55 | 43,586 | +0.01(+0.02%) |
May 24, 2023 | 41.08 | 41.08 | 40.45 | 40.54 | 48,686 | -1.16(-2.79%) |
May 23, 2023 | 42.30 | 42.70 | 41.70 | 41.70 | 95,214 | -1.01(-2.37%) |
May 22, 2023 | 42.82 | 42.90 | 42.37 | 42.71 | 19,243 | +0.21(+0.49%) |
May 19, 2023 | 43.10 | 43.25 | 42.17 | 42.50 | 25,152 | -0.39(-0.90%) |
May 18, 2023 | 42.10 | 42.89 | 41.89 | 42.89 | 53,239 | +0.54(+1.27%) |
May 17, 2023 | 41.36 | 42.49 | 41.31 | 42.36 | 51,470 | +1.69(+4.15%) |
May 16, 2023 | 41.41 | 41.41 | 40.67 | 40.67 | 13,697 | -0.76(-1.85%) |
May 15, 2023 | 40.87 | 41.61 | 40.87 | 41.43 | 23,347 | +0.62(+1.51%) |
May 12, 2023 | 41.60 | 41.61 | 40.41 | 40.82 | 21,800 | -0.33(-0.80%) |
May 11, 2023 | 40.82 | 41.24 | 40.56 | 41.14 | 22,382 | -0.15(-0.36%) |
May 10, 2023 | 42.21 | 42.50 | 40.64 | 41.29 | 41,798 | -0.51(-1.21%) |
May 09, 2023 | 41.50 | 42.07 | 41.40 | 41.80 | 15,339 | -0.31(-0.73%) |
May 08, 2023 | 42.22 | 42.66 | 42.07 | 42.11 | 30,114 | +0.20(+0.47%) |
May 05, 2023 | 41.34 | 42.07 | 41.25 | 41.91 | 47,836 | +1.95(+4.87%) |
May 04, 2023 | 40.44 | 40.55 | 39.39 | 39.96 | 50,932 | -1.13(-2.74%) |
May 03, 2023 | 42.17 | 42.42 | 41.02 | 41.09 | 21,067 | -1.00(-2.37%) |
May 02, 2023 | 43.48 | 43.48 | 41.49 | 42.09 | 22,687 | -2.03(-4.60%) |
May 01, 2023 | 44.49 | 44.81 | 44.06 | 44.12 | 13,294 | -0.18(-0.42%) |
Apr 28, 2023 | 42.85 | 44.35 | 42.85 | 44.30 | 37,828 | +1.05(+2.43%) |
Apr 27, 2023 | 42.52 | 43.39 | 42.37 | 43.25 | 20,334 | +1.28(+3.05%) |
Apr 26, 2023 | 42.70 | 42.74 | 41.64 | 41.97 | 26,393 | -0.79(-1.86%) |
Apr 25, 2023 | 43.73 | 43.85 | 42.76 | 42.76 | 43,437 | -1.59(-3.58%) |
Apr 24, 2023 | 44.35 | 44.65 | 44.22 | 44.35 | 18,192 | -0.20(-0.45%) |
Apr 21, 2023 | 44.39 | 44.60 | 44.17 | 44.55 | 13,866 | -0.33(-0.73%) |
Apr 20, 2023 | 44.49 | 45.06 | 44.49 | 44.88 | 42,872 | -0.31(-0.68%) |
Apr 19, 2023 | 44.62 | 45.40 | 44.62 | 45.19 | 16,854 | +0.20(+0.44%) |
Apr 18, 2023 | 44.74 | 45.14 | 44.38 | 44.99 | 27,359 | +0.28(+0.62%) |
Apr 17, 2023 | 43.65 | 44.72 | 43.45 | 44.71 | 30,487 | +0.95(+2.18%) |
Apr 14, 2023 | 43.68 | 44.12 | 43.29 | 43.76 | 39,132 | +0.93(+2.18%) |
Apr 13, 2023 | 41.90 | 42.87 | 41.88 | 42.82 | 18,701 | +0.70(+1.65%) |
Apr 12, 2023 | 43.05 | 43.05 | 42.03 | 42.13 | 16,785 | -0.24(-0.56%) |
Apr 11, 2023 | 41.82 | 42.65 | 41.76 | 42.37 | 13,758 | +0.76(+1.84%) |
Apr 10, 2023 | 41.12 | 41.60 | 41.09 | 41.60 | 9,032 | +0.21(+0.50%) |
Apr 06, 2023 | 41.02 | 41.56 | 40.97 | 41.39 | 21,753 | +0.23(+0.55%) |
Apr 05, 2023 | 40.65 | 41.23 | 40.65 | 41.16 | 47,135 | -0.07(-0.17%) |
Apr 04, 2023 | 42.05 | 42.19 | 40.79 | 41.23 | 21,892 | -0.88(-2.10%) |
Apr 03, 2023 | 41.82 | 42.38 | 41.64 | 42.12 | 15,668 | +0.17(+0.40%) |
Mar 31, 2023 | 41.53 | 41.96 | 41.20 | 41.95 | 31,640 | +0.90(+2.20%) |
Mar 30, 2023 | 41.68 | 41.81 | 40.57 | 41.04 | 25,780 | -0.21(-0.51%) |
Mar 29, 2023 | 40.94 | 41.25 | 40.59 | 41.25 | 29,597 | +1.18(+2.95%) |
Mar 28, 2023 | 39.89 | 40.15 | 39.61 | 40.07 | 13,161 | -0.09(-0.22%) |
Mar 27, 2023 | 40.19 | 40.50 | 39.72 | 40.16 | 46,794 | +1.15(+2.95%) |
Mar 24, 2023 | 38.33 | 39.05 | 37.63 | 39.01 | 78,535 | -0.13(-0.33%) |
Mar 23, 2023 | 39.93 | 40.45 | 38.58 | 39.14 | 31,694 | -0.60(-1.50%) |
Mar 22, 2023 | 41.38 | 41.71 | 39.73 | 39.73 | 34,481 | -1.94(-4.66%) |
Mar 21, 2023 | 41.53 | 41.75 | 41.28 | 41.68 | 77,286 | +2.07(+5.23%) |
Mar 20, 2023 | 39.06 | 40.21 | 39.06 | 39.61 | 153,717 | +0.92(+2.38%) |
Mar 17, 2023 | 40.38 | 40.38 | 38.60 | 38.68 | 47,858 | -2.27(-5.54%) |
Mar 16, 2023 | 39.55 | 41.47 | 38.58 | 40.95 | 47,502 | +1.01(+2.53%) |
Mar 15, 2023 | 39.30 | 39.94 | 38.76 | 39.94 | 87,252 | -1.47(-3.54%) |
Mar 14, 2023 | 42.19 | 42.58 | 40.70 | 41.41 | 66,610 | +1.51(+3.77%) |
Mar 13, 2023 | 39.47 | 41.57 | 38.83 | 39.90 | 124,484 | -2.31(-5.47%) |
Mar 10, 2023 | 43.60 | 44.13 | 41.62 | 42.21 | 105,235 | -2.05(-4.63%) |
Mar 09, 2023 | 47.19 | 47.19 | 44.05 | 44.26 | 60,574 | -3.32(-6.98%) |
Mar 08, 2023 | 47.78 | 48.13 | 47.15 | 47.58 | 12,248 | -0.05(-0.10%) |
Mar 07, 2023 | 49.23 | 49.30 | 47.43 | 47.63 | 16,785 | -2.38(-4.76%) |
Mar 06, 2023 | 49.89 | 50.49 | 49.89 | 50.01 | 10,269 | +0.11(+0.22%) |
Mar 03, 2023 | 48.83 | 49.90 | 48.83 | 49.90 | 15,969 | +1.55(+3.20%) |
Mar 02, 2023 | 47.64 | 48.42 | 47.36 | 48.35 | 10,763 | -0.15(-0.31%) |
Mar 01, 2023 | 48.55 | 48.76 | 48.13 | 48.50 | 10,968 | -0.56(-1.15%) |
Feb 28, 2023 | 49.25 | 49.68 | 49.07 | 49.07 | 4,970 | +0.09(+0.18%) |
Feb 27, 2023 | 49.64 | 49.93 | 48.70 | 48.98 | 16,688 | +0.07(+0.14%) |
Feb 24, 2023 | 48.39 | 49.03 | 48.06 | 48.91 | 17,291 | -0.36(-0.72%) |
Feb 23, 2023 | 49.63 | 49.63 | 48.50 | 49.27 | 12,277 | +0.22(+0.44%) |
Feb 22, 2023 | 49.26 | 49.70 | 48.64 | 49.05 | 32,857 | -0.37(-0.74%) |
Feb 21, 2023 | 50.53 | 50.53 | 49.19 | 49.42 | 15,788 | -2.03(-3.95%) |
Feb 17, 2023 | 51.09 | 51.47 | 50.73 | 51.45 | 16,403 | -0.19(-0.36%) |
Feb 16, 2023 | 51.51 | 52.54 | 51.48 | 51.63 | 22,675 | -1.12(-2.12%) |
Feb 15, 2023 | 51.74 | 52.77 | 51.59 | 52.75 | 10,998 | +0.26(+0.49%) |
Feb 14, 2023 | 52.70 | 53.58 | 52.18 | 52.50 | 10,820 | -0.56(-1.06%) |
Feb 13, 2023 | 51.80 | 53.06 | 51.80 | 53.06 | 7,676 | +1.05(+2.02%) |
Feb 10, 2023 | 51.31 | 52.01 | 51.21 | 52.01 | 2,881 | +0.30(+0.58%) |
Feb 09, 2023 | 53.31 | 53.48 | 51.58 | 51.71 | 12,967 | -1.38(-2.59%) |
Feb 08, 2023 | 53.09 | 53.74 | 52.92 | 53.09 | 13,084 | -0.54(-1.00%) |
Feb 07, 2023 | 52.31 | 54.01 | 52.12 | 53.63 | 20,513 | +0.94(+1.79%) |
Feb 06, 2023 | 52.18 | 52.72 | 51.92 | 52.69 | 31,637 | -0.32(-0.60%) |
Feb 03, 2023 | 52.81 | 53.54 | 52.52 | 53.00 | 30,054 | -0.48(-0.89%) |
Feb 02, 2023 | 53.44 | 54.09 | 52.94 | 53.48 | 29,263 | +0.62(+1.18%) |
Feb 01, 2023 | 52.14 | 53.71 | 51.36 | 52.85 | 15,198 | +0.21(+0.40%) |
Jan 31, 2023 | 51.32 | 52.65 | 51.09 | 52.65 | 10,407 | +1.53(+2.99%) |
Jan 30, 2023 | 51.23 | 51.90 | 51.07 | 51.12 | 8,540 | -0.74(-1.43%) |
Jan 27, 2023 | 51.42 | 52.30 | 51.42 | 51.86 | 15,894 | +0.38(+0.73%) |
Jan 26, 2023 | 51.51 | 51.52 | 50.71 | 51.49 | 40,558 | +0.65(+1.29%) |
Jan 25, 2023 | 49.86 | 50.85 | 49.41 | 50.83 | 9,153 | +0.52(+1.02%) |
Jan 24, 2023 | 49.93 | 50.56 | 49.92 | 50.32 | 12,457 | +0.11(+0.22%) |
Jan 23, 2023 | 49.39 | 50.61 | 49.39 | 50.21 | 24,338 | +0.87(+1.77%) |
Jan 20, 2023 | 47.82 | 49.35 | 47.82 | 49.34 | 16,503 | +1.62(+3.41%) |
Jan 19, 2023 | 47.58 | 48.20 | 47.58 | 47.71 | 15,928 | -1.03(-2.11%) |
Jan 18, 2023 | 50.42 | 50.53 | 48.66 | 48.74 | 41,240 | -1.67(-3.32%) |
Jan 17, 2023 | 50.52 | 50.86 | 50.35 | 50.42 | 12,078 | -0.45(-0.88%) |
Jan 13, 2023 | 49.38 | 50.95 | 49.15 | 50.86 | 12,624 | +0.31(+0.61%) |
Jan 12, 2023 | 50.38 | 50.92 | 50.13 | 50.55 | 32,391 | +0.43(+0.85%) |
Jan 11, 2023 | 48.81 | 50.13 | 48.81 | 50.13 | 28,483 | +1.46(+2.99%) |
Jan 10, 2023 | 48.28 | 48.74 | 47.68 | 48.67 | 36,762 | +0.65(+1.36%) |
Jan 09, 2023 | 48.47 | 49.24 | 48.02 | 48.02 | 65,186 | -0.20(-0.41%) |
Jan 06, 2023 | 46.57 | 48.45 | 46.57 | 48.22 | 17,530 | +2.33(+5.07%) |
Jan 05, 2023 | 45.91 | 46.27 | 45.72 | 45.89 | 13,654 | -1.20(-2.55%) |
Jan 04, 2023 | 45.91 | 47.59 | 45.91 | 47.09 | 15,404 | +1.66(+3.66%) |