Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.07 | 24.72 | 24.03 | 24.21 | 3,257,065 | +1.08(+4.67%) |
Feb 28, 2024 | 23.40 | 23.40 | 22.92 | 23.13 | 2,849,480 | -0.41(-1.73%) |
Feb 27, 2024 | 24.02 | 24.17 | 23.53 | 23.53 | 2,782,482 | -0.43(-1.78%) |
Feb 26, 2024 | 24.18 | 24.18 | 23.56 | 23.96 | 2,803,618 | -0.76(-3.08%) |
Feb 23, 2024 | 24.01 | 24.92 | 23.56 | 24.72 | 3,779,664 | +0.88(+3.70%) |
Feb 22, 2024 | 24.78 | 24.80 | 23.67 | 23.84 | 3,633,283 | -1.23(-4.90%) |
Feb 21, 2024 | 25.44 | 25.44 | 24.39 | 25.07 | 2,516,449 | -0.38(-1.48%) |
Feb 20, 2024 | 25.78 | 25.89 | 25.21 | 25.44 | 1,891,902 | +0.20(+0.78%) |
Feb 16, 2024 | 24.70 | 25.72 | 24.56 | 25.25 | 3,488,541 | +0.19(+0.75%) |
Feb 15, 2024 | 24.22 | 25.54 | 24.22 | 25.06 | 3,534,979 | +1.36(+5.73%) |
Feb 14, 2024 | 23.64 | 23.83 | 23.10 | 23.70 | 3,185,614 | +0.21(+0.89%) |
Feb 13, 2024 | 24.81 | 24.88 | 23.07 | 23.49 | 6,912,134 | -2.62(-10.05%) |
Feb 12, 2024 | 25.37 | 26.37 | 25.30 | 26.12 | 2,796,082 | +0.58(+2.29%) |
Feb 09, 2024 | 25.90 | 25.95 | 25.16 | 25.53 | 2,625,346 | -0.66(-2.53%) |
Feb 08, 2024 | 26.20 | 26.47 | 25.93 | 26.20 | 1,445,708 | -0.38(-1.42%) |
Feb 07, 2024 | 26.90 | 27.07 | 26.36 | 26.57 | 1,497,188 | -0.39(-1.43%) |
Feb 06, 2024 | 26.57 | 27.10 | 26.33 | 26.96 | 1,718,762 | +0.63(+2.41%) |
Feb 05, 2024 | 26.54 | 26.91 | 26.07 | 26.33 | 2,979,735 | -1.33(-4.80%) |
Feb 02, 2024 | 28.06 | 28.06 | 26.97 | 27.65 | 4,591,110 | -2.07(-6.96%) |
Feb 01, 2024 | 28.27 | 29.92 | 28.19 | 29.72 | 3,804,325 | +2.14(+7.76%) |
Jan 31, 2024 | 28.26 | 29.21 | 27.45 | 27.58 | 4,025,547 | -0.41(-1.45%) |
Jan 30, 2024 | 28.69 | 28.88 | 27.65 | 27.99 | 1,933,208 | -0.41(-1.43%) |
Jan 29, 2024 | 28.38 | 28.47 | 27.45 | 28.40 | 2,277,230 | +0.51(+1.81%) |
Jan 26, 2024 | 28.15 | 28.63 | 27.77 | 27.89 | 1,561,060 | -0.34(-1.19%) |
Jan 25, 2024 | 28.10 | 28.44 | 27.73 | 28.23 | 1,887,523 | +0.98(+3.60%) |
Jan 24, 2024 | 29.25 | 29.83 | 27.15 | 27.25 | 3,493,860 | -1.01(-3.57%) |
Jan 23, 2024 | 27.37 | 28.26 | 27.23 | 28.26 | 2,274,883 | +1.22(+4.51%) |
Jan 22, 2024 | 26.50 | 27.26 | 26.29 | 27.04 | 1,790,710 | -0.16(-0.58%) |
Jan 19, 2024 | 27.46 | 27.46 | 26.47 | 27.20 | 2,954,691 | +0.14(+0.51%) |
Jan 18, 2024 | 27.36 | 27.36 | 26.65 | 27.06 | 2,743,234 | +0.14(+0.52%) |
Jan 17, 2024 | 27.75 | 27.75 | 26.72 | 26.92 | 4,000,830 | -1.79(-6.24%) |
Jan 16, 2024 | 30.43 | 30.53 | 28.52 | 28.71 | 4,084,126 | -2.73(-8.69%) |
Jan 12, 2024 | 31.50 | 32.49 | 31.12 | 31.45 | 3,310,044 | +1.68(+5.66%) |
Jan 11, 2024 | 30.22 | 30.62 | 29.01 | 29.76 | 2,614,079 | -0.49(-1.60%) |
Jan 10, 2024 | 30.28 | 30.71 | 29.83 | 30.25 | 1,844,030 | -0.13(-0.42%) |
Jan 09, 2024 | 31.75 | 31.76 | 30.17 | 30.38 | 2,640,310 | -1.22(-3.86%) |
Jan 08, 2024 | 30.67 | 31.85 | 30.49 | 31.60 | 2,336,057 | -0.09(-0.28%) |
Jan 05, 2024 | 31.71 | 32.89 | 31.10 | 31.68 | 2,682,646 | +0.01(+0.03%) |
Jan 04, 2024 | 31.81 | 32.08 | 30.96 | 31.67 | 2,166,075 | -0.01(-0.03%) |
Jan 03, 2024 | 31.91 | 32.32 | 31.17 | 31.68 | 3,216,657 | -1.90(-5.66%) |
Jan 02, 2024 | 34.51 | 34.94 | 33.29 | 33.59 | 2,166,938 | -0.86(-2.50%) |
Dec 29, 2023 | 34.41 | 34.75 | 33.73 | 34.45 | 2,163,626 | -0.52(-1.47%) |
Dec 28, 2023 | 36.29 | 36.63 | 34.77 | 34.96 | 2,039,334 | -1.84(-5.01%) |
Dec 27, 2023 | 36.35 | 37.39 | 36.27 | 36.81 | 1,776,374 | +0.80(+2.23%) |
Dec 26, 2023 | 36.18 | 36.51 | 35.54 | 36.00 | 1,165,492 | +0.19(+0.53%) |
Dec 22, 2023 | 36.82 | 37.52 | 35.74 | 35.81 | 2,849,113 | +0.54(+1.54%) |
Dec 21, 2023 | 35.16 | 35.78 | 34.90 | 35.27 | 1,709,951 | +1.21(+3.54%) |
Dec 20, 2023 | 36.02 | 36.06 | 34.01 | 34.06 | 2,090,255 | -1.66(-4.64%) |
Dec 19, 2023 | 34.26 | 36.44 | 34.17 | 35.72 | 3,166,233 | +1.85(+5.48%) |
Dec 18, 2023 | 34.03 | 34.20 | 33.29 | 33.87 | 1,666,617 | +0.33(+0.99%) |
Dec 15, 2023 | 33.59 | 34.25 | 33.24 | 33.53 | 2,587,653 | -0.67(-1.95%) |
Dec 14, 2023 | 33.96 | 35.51 | 33.62 | 34.20 | 4,063,830 | +1.35(+4.12%) |
Dec 13, 2023 | 29.20 | 32.90 | 28.79 | 32.85 | 5,689,705 | +3.67(+12.58%) |
Dec 12, 2023 | 30.74 | 30.74 | 28.88 | 29.18 | 2,708,227 | -1.49(-4.86%) |
Dec 11, 2023 | 30.10 | 30.76 | 29.64 | 30.67 | 2,193,335 | -0.28(-0.92%) |
Dec 08, 2023 | 30.88 | 31.80 | 30.21 | 30.95 | 3,252,729 | -1.32(-4.10%) |
Dec 07, 2023 | 32.91 | 32.91 | 31.56 | 32.28 | 2,684,896 | -0.27(-0.84%) |
Dec 06, 2023 | 33.35 | 33.65 | 32.48 | 32.55 | 2,226,516 | -0.07(-0.21%) |
Dec 05, 2023 | 32.98 | 33.55 | 31.95 | 32.62 | 2,932,547 | -1.23(-3.62%) |
Dec 04, 2023 | 34.04 | 34.43 | 33.20 | 33.85 | 4,084,392 | -1.71(-4.80%) |
Dec 01, 2023 | 34.33 | 35.79 | 34.06 | 35.55 | 3,623,756 | +1.02(+2.95%) |
Nov 30, 2023 | 33.90 | 34.53 | 33.50 | 34.53 | 1,883,038 | +0.26(+0.74%) |
Nov 29, 2023 | 34.25 | 34.67 | 33.73 | 34.28 | 2,866,798 | +0.01(+0.03%) |
Nov 28, 2023 | 32.06 | 34.33 | 31.87 | 34.27 | 5,378,410 | +2.94(+9.40%) |
Nov 27, 2023 | 31.30 | 31.66 | 30.65 | 31.33 | 3,004,042 | +0.93(+3.07%) |
Nov 24, 2023 | 30.19 | 30.76 | 30.09 | 30.39 | 1,453,137 | +0.17(+0.55%) |
Nov 22, 2023 | 30.28 | 30.53 | 29.75 | 30.23 | 1,313,109 | +0.03(+0.10%) |
Nov 21, 2023 | 29.63 | 30.93 | 29.63 | 30.20 | 3,610,923 | +1.37(+4.77%) |
Nov 20, 2023 | 28.00 | 28.82 | 27.67 | 28.82 | 1,941,386 | +0.25(+0.86%) |
Nov 17, 2023 | 29.25 | 29.47 | 28.50 | 28.58 | 2,192,253 | -0.36(-1.25%) |
Nov 16, 2023 | 28.38 | 29.89 | 28.14 | 28.94 | 4,043,998 | +0.71(+2.50%) |
Nov 15, 2023 | 28.75 | 28.77 | 27.75 | 28.24 | 2,046,999 | -0.13(-0.45%) |
Nov 14, 2023 | 27.13 | 28.79 | 27.13 | 28.36 | 3,111,998 | +2.32(+8.89%) |
Nov 13, 2023 | 26.22 | 26.62 | 25.92 | 26.05 | 2,126,571 | -0.37(-1.41%) |
Nov 10, 2023 | 26.49 | 26.68 | 25.91 | 26.42 | 2,806,859 | -0.65(-2.39%) |
Nov 09, 2023 | 27.43 | 28.33 | 26.71 | 27.07 | 2,912,035 | -0.12(-0.43%) |
Nov 08, 2023 | 28.60 | 28.77 | 26.94 | 27.19 | 3,696,554 | -1.81(-6.26%) |
Nov 07, 2023 | 29.43 | 29.61 | 28.09 | 29.00 | 3,708,816 | -1.30(-4.27%) |
Nov 06, 2023 | 30.81 | 31.08 | 30.21 | 30.30 | 2,962,945 | -0.62(-2.00%) |
Nov 03, 2023 | 29.04 | 31.61 | 28.94 | 30.91 | 5,437,205 | +2.38(+8.36%) |
Nov 02, 2023 | 28.79 | 28.79 | 27.79 | 28.53 | 2,438,777 | +0.26(+0.90%) |
Nov 01, 2023 | 28.14 | 28.67 | 27.22 | 28.27 | 3,840,733 | +0.22(+0.77%) |
Oct 31, 2023 | 29.35 | 29.75 | 27.59 | 28.06 | 3,525,740 | -1.49(-5.05%) |
Oct 30, 2023 | 30.75 | 30.81 | 29.44 | 29.55 | 2,400,946 | -1.01(-3.31%) |
Oct 27, 2023 | 29.45 | 30.56 | 28.70 | 30.56 | 3,457,030 | +1.39(+4.78%) |
Oct 26, 2023 | 29.44 | 29.83 | 28.25 | 29.17 | 3,771,001 | -0.52(-1.75%) |
Oct 25, 2023 | 30.29 | 31.22 | 29.63 | 29.69 | 2,629,243 | -0.92(-3.01%) |
Oct 24, 2023 | 29.87 | 30.93 | 29.87 | 30.61 | 1,264,344 | -0.13(-0.42%) |
Oct 23, 2023 | 30.72 | 31.26 | 29.52 | 30.74 | 1,920,881 | -0.43(-1.38%) |
Oct 20, 2023 | 31.29 | 32.60 | 31.13 | 31.17 | 3,110,453 | -0.11(-0.35%) |
Oct 19, 2023 | 31.07 | 31.40 | 30.18 | 31.28 | 3,213,338 | +0.03(+0.09%) |
Oct 18, 2023 | 32.24 | 32.43 | 30.75 | 31.25 | 3,503,101 | -0.08(-0.25%) |
Oct 17, 2023 | 30.20 | 31.38 | 29.86 | 31.33 | 2,551,090 | +1.12(+3.70%) |
Oct 16, 2023 | 29.72 | 30.60 | 29.47 | 30.21 | 2,314,310 | +0.16(+0.52%) |
Oct 13, 2023 | 29.58 | 30.41 | 29.14 | 30.05 | 4,623,769 | +2.33(+8.39%) |
Oct 12, 2023 | 28.77 | 29.09 | 27.41 | 27.73 | 2,672,931 | -1.15(-3.98%) |
Oct 11, 2023 | 28.75 | 28.94 | 28.16 | 28.87 | 2,328,404 | +1.04(+3.74%) |
Oct 10, 2023 | 27.63 | 28.00 | 27.24 | 27.83 | 2,302,839 | +0.44(+1.61%) |
Oct 09, 2023 | 27.06 | 27.47 | 26.81 | 27.39 | 3,103,658 | +1.26(+4.80%) |
Oct 06, 2023 | 25.10 | 26.49 | 24.92 | 26.14 | 4,003,148 | +1.13(+4.51%) |
Oct 05, 2023 | 24.24 | 25.02 | 24.21 | 25.01 | 2,548,253 | +0.77(+3.20%) |
Oct 04, 2023 | 24.77 | 24.77 | 23.73 | 24.23 | 2,562,186 | -0.33(-1.36%) |
Oct 03, 2023 | 24.31 | 24.96 | 23.85 | 24.57 | 3,826,255 | +0.12(+0.48%) |
Oct 02, 2023 | 25.61 | 25.61 | 24.22 | 24.45 | 4,105,404 | -1.73(-6.60%) |
Sep 29, 2023 | 27.32 | 27.58 | 25.74 | 26.18 | 3,900,783 | -0.36(-1.37%) |
Sep 28, 2023 | 26.17 | 26.57 | 25.69 | 26.54 | 3,082,869 | +0.26(+1.01%) |
Sep 27, 2023 | 27.62 | 27.67 | 25.75 | 26.27 | 5,696,836 | -1.73(-6.17%) |
Sep 26, 2023 | 29.05 | 29.14 | 27.96 | 28.00 | 1,923,288 | -1.53(-5.18%) |
Sep 25, 2023 | 30.10 | 29.60 | 29.25 | 29.53 | 1,735,285 | -0.76(-2.49%) |
Sep 22, 2023 | 30.98 | 31.44 | 30.24 | 30.29 | 1,667,589 | -0.16(-0.52%) |
Sep 21, 2023 | 30.65 | 31.11 | 30.11 | 30.44 | 2,435,975 | -1.69(-5.25%) |
Sep 20, 2023 | 31.49 | 33.02 | 31.49 | 32.13 | 3,136,272 | +0.67(+2.12%) |
Sep 19, 2023 | 32.40 | 32.46 | 31.28 | 31.46 | 1,742,744 | -0.77(-2.37%) |
Sep 18, 2023 | 32.13 | 32.46 | 31.40 | 32.23 | 1,246,550 | +0.04(+0.12%) |
Sep 15, 2023 | 31.58 | 32.53 | 31.53 | 32.19 | 2,479,080 | +1.32(+4.28%) |
Sep 14, 2023 | 30.11 | 31.38 | 30.11 | 30.87 | 2,078,462 | +0.70(+2.33%) |
Sep 13, 2023 | 30.18 | 30.64 | 29.80 | 30.16 | 1,025,213 | -0.11(-0.36%) |
Sep 12, 2023 | 29.45 | 30.78 | 29.38 | 30.27 | 1,266,921 | +0.15(+0.49%) |
Sep 11, 2023 | 30.15 | 30.59 | 29.87 | 30.13 | 1,680,681 | +0.84(+2.87%) |
Sep 08, 2023 | 29.44 | 30.28 | 29.21 | 29.29 | 1,951,695 | +0.00(+0.00%) |
Sep 07, 2023 | 29.57 | 29.59 | 28.98 | 29.29 | 1,541,391 | -0.28(-0.96%) |
Sep 06, 2023 | 29.35 | 30.18 | 29.16 | 29.57 | 1,263,884 | -0.10(-0.33%) |
Sep 05, 2023 | 30.30 | 30.83 | 29.41 | 29.67 | 1,595,803 | -1.23(-3.99%) |
Sep 01, 2023 | 32.21 | 32.58 | 30.88 | 30.90 | 1,975,967 | -0.50(-1.59%) |
Aug 31, 2023 | 31.97 | 32.12 | 30.86 | 31.40 | 1,590,289 | -0.52(-1.62%) |
Aug 30, 2023 | 32.44 | 32.94 | 31.69 | 31.92 | 1,799,373 | -0.01(-0.03%) |
Aug 29, 2023 | 30.59 | 31.93 | 30.41 | 31.93 | 2,254,989 | +1.10(+3.55%) |
Aug 28, 2023 | 29.76 | 31.07 | 29.63 | 30.83 | 1,400,975 | +1.20(+4.06%) |
Aug 25, 2023 | 29.98 | 30.50 | 28.76 | 29.63 | 2,603,530 | -0.59(-1.94%) |
Aug 24, 2023 | 30.11 | 30.78 | 29.33 | 30.21 | 1,900,991 | -0.15(-0.48%) |
Aug 23, 2023 | 29.22 | 30.74 | 29.16 | 30.36 | 3,364,638 | +1.75(+6.12%) |
Aug 22, 2023 | 28.43 | 28.72 | 27.83 | 28.61 | 1,486,971 | +0.42(+1.49%) |
Aug 21, 2023 | 28.04 | 28.28 | 27.34 | 28.19 | 1,950,010 | +0.43(+1.55%) |
Aug 18, 2023 | 28.01 | 28.01 | 27.40 | 27.76 | 1,921,145 | -0.32(-1.15%) |
Aug 17, 2023 | 28.58 | 28.79 | 27.71 | 28.08 | 2,707,121 | -0.52(-1.81%) |
Aug 16, 2023 | 29.28 | 29.33 | 28.49 | 28.60 | 2,000,264 | -0.67(-2.30%) |
Aug 15, 2023 | 30.73 | 30.73 | 29.15 | 29.28 | 2,804,688 | -1.58(-5.13%) |
Aug 14, 2023 | 31.29 | 31.29 | 30.43 | 30.86 | 1,522,342 | -1.11(-3.49%) |
Aug 11, 2023 | 31.18 | 32.07 | 30.92 | 31.97 | 1,429,087 | +0.55(+1.74%) |
Aug 10, 2023 | 31.92 | 32.33 | 30.99 | 31.43 | 2,363,843 | +0.11(+0.34%) |
Aug 09, 2023 | 31.39 | 31.82 | 30.87 | 31.32 | 1,572,205 | -0.04(-0.13%) |
Aug 08, 2023 | 30.88 | 31.49 | 30.32 | 31.36 | 2,627,467 | -0.47(-1.47%) |
Aug 07, 2023 | 32.34 | 32.34 | 31.16 | 31.83 | 2,046,612 | -0.40(-1.24%) |
Aug 04, 2023 | 32.28 | 32.81 | 31.86 | 32.23 | 3,249,183 | +0.55(+1.73%) |
Aug 03, 2023 | 31.79 | 32.30 | 31.22 | 31.68 | 2,560,058 | +0.00(+0.00%) |
Aug 02, 2023 | 33.67 | 33.67 | 31.52 | 31.68 | 3,602,364 | -2.17(-6.41%) |
Aug 01, 2023 | 34.90 | 35.34 | 33.74 | 33.85 | 2,710,405 | -2.69(-7.36%) |
Jul 31, 2023 | 35.53 | 37.34 | 35.51 | 36.54 | 1,664,788 | +1.56(+4.47%) |
Jul 28, 2023 | 35.01 | 35.33 | 34.49 | 34.98 | 1,742,156 | +0.77(+2.26%) |
Jul 27, 2023 | 36.44 | 36.52 | 34.17 | 34.20 | 3,763,170 | -3.16(-8.45%) |
Jul 26, 2023 | 37.83 | 37.83 | 36.53 | 37.36 | 1,840,686 | -0.16(-0.42%) |
Jul 25, 2023 | 36.54 | 37.84 | 36.50 | 37.52 | 1,220,545 | +0.96(+2.62%) |
Jul 24, 2023 | 36.86 | 37.16 | 35.80 | 36.56 | 966,525 | -0.40(-1.08%) |
Jul 21, 2023 | 36.14 | 37.10 | 35.98 | 36.96 | 1,413,582 | +0.21(+0.56%) |
Jul 20, 2023 | 38.38 | 38.68 | 36.65 | 36.76 | 2,079,446 | -2.29(-5.86%) |
Jul 19, 2023 | 39.31 | 39.57 | 38.74 | 39.04 | 1,075,255 | -0.55(-1.38%) |
Jul 18, 2023 | 39.11 | 40.43 | 38.48 | 39.59 | 2,901,642 | +1.43(+3.74%) |
Jul 17, 2023 | 37.47 | 38.44 | 36.99 | 38.16 | 1,106,965 | +0.05(+0.13%) |
Jul 14, 2023 | 38.65 | 39.19 | 37.98 | 38.11 | 1,819,893 | -0.57(-1.47%) |
Jul 13, 2023 | 38.50 | 38.86 | 38.10 | 38.68 | 1,761,629 | +0.66(+1.72%) |
Jul 12, 2023 | 35.62 | 38.12 | 35.59 | 38.03 | 3,633,356 | +3.78(+11.05%) |
Jul 11, 2023 | 34.31 | 34.79 | 33.80 | 34.24 | 1,935,825 | +0.36(+1.07%) |
Jul 10, 2023 | 32.22 | 34.07 | 32.10 | 33.88 | 2,144,228 | +1.39(+4.27%) |
Jul 07, 2023 | 32.23 | 33.31 | 32.09 | 32.49 | 2,314,353 | +0.81(+2.56%) |
Jul 06, 2023 | 32.96 | 32.99 | 31.37 | 31.68 | 2,514,522 | -1.77(-5.29%) |
Jul 05, 2023 | 35.54 | 35.65 | 33.40 | 33.45 | 2,647,619 | -1.88(-5.31%) |
Jul 03, 2023 | 34.39 | 35.58 | 34.22 | 35.33 | 1,720,872 | +1.25(+3.67%) |
Jun 30, 2023 | 33.31 | 34.13 | 32.77 | 34.08 | 1,962,288 | +1.09(+3.29%) |
Jun 29, 2023 | 31.49 | 33.04 | 31.26 | 32.99 | 2,400,256 | +0.82(+2.55%) |
Jun 28, 2023 | 32.67 | 32.99 | 32.07 | 32.17 | 1,817,676 | -0.94(-2.84%) |
Jun 27, 2023 | 34.28 | 34.35 | 32.50 | 33.11 | 1,706,459 | -1.01(-2.95%) |
Jun 26, 2023 | 33.92 | 34.60 | 33.15 | 34.12 | 1,564,359 | +0.60(+1.78%) |
Jun 23, 2023 | 34.19 | 34.71 | 33.29 | 33.52 | 1,612,198 | -0.23(-0.70%) |
Jun 22, 2023 | 33.10 | 33.78 | 32.92 | 33.75 | 1,775,782 | -0.32(-0.95%) |
Jun 21, 2023 | 33.91 | 34.59 | 33.12 | 34.08 | 2,361,793 | -0.49(-1.42%) |
Jun 20, 2023 | 35.93 | 36.05 | 34.30 | 34.57 | 2,761,288 | -2.60(-7.01%) |
Jun 16, 2023 | 36.81 | 38.09 | 36.16 | 37.17 | 2,189,068 | +0.78(+2.14%) |
Jun 15, 2023 | 35.63 | 36.48 | 35.31 | 36.39 | 1,866,039 | -11.63(-24.21%) |
May 08, 2023 | 48.55 | 49.35 | 47.60 | 48.02 | 1,485,900 | -0.10(-0.20%) |
May 05, 2023 | 46.24 | 48.77 | 45.84 | 48.12 | 2,110,354 | -0.93(-1.89%) |
May 04, 2023 | 47.58 | 50.61 | 47.49 | 49.04 | 3,039,879 | +2.17(+4.62%) |
May 03, 2023 | 46.33 | 47.67 | 45.95 | 46.88 | 2,243,021 | +0.35(+0.75%) |
May 02, 2023 | 43.18 | 46.65 | 42.93 | 46.53 | 2,946,448 | +3.50(+8.14%) |
May 01, 2023 | 45.06 | 45.43 | 43.02 | 43.02 | 1,470,816 | -0.59(-1.36%) |
Apr 28, 2023 | 44.10 | 44.42 | 42.88 | 43.62 | 1,452,181 | -0.60(-1.37%) |
Apr 27, 2023 | 42.59 | 44.37 | 42.25 | 44.22 | 1,932,949 | +1.21(+2.81%) |
Apr 26, 2023 | 45.10 | 45.29 | 42.77 | 43.02 | 1,741,147 | -1.04(-2.37%) |
Apr 25, 2023 | 43.72 | 44.53 | 42.73 | 44.06 | 1,857,593 | +0.06(+0.13%) |
Apr 24, 2023 | 43.41 | 44.43 | 43.03 | 44.00 | 1,234,351 | +0.20(+0.47%) |
Apr 21, 2023 | 44.00 | 44.94 | 42.88 | 43.80 | 2,254,448 | -1.18(-2.62%) |
Apr 20, 2023 | 45.61 | 46.45 | 44.68 | 44.98 | 1,657,631 | +0.09(+0.20%) |
Apr 19, 2023 | 44.53 | 45.80 | 44.33 | 44.89 | 2,120,210 | -1.34(-2.89%) |
Apr 18, 2023 | 45.95 | 47.96 | 45.84 | 46.22 | 1,924,074 | +0.51(+1.11%) |
Apr 17, 2023 | 46.71 | 47.00 | 44.97 | 45.72 | 2,309,543 | -2.06(-4.31%) |
Apr 14, 2023 | 48.71 | 49.13 | 45.79 | 47.77 | 3,225,411 | -2.19(-4.39%) |
Apr 13, 2023 | 48.90 | 50.58 | 48.84 | 49.97 | 3,251,837 | +2.57(+5.41%) |
Apr 12, 2023 | 47.82 | 48.25 | 46.15 | 47.40 | 2,344,492 | +0.90(+1.93%) |
Apr 11, 2023 | 45.81 | 47.69 | 45.73 | 46.51 | 3,030,631 | +1.49(+3.32%) |
Apr 10, 2023 | 44.83 | 45.07 | 44.09 | 45.01 | 1,975,227 | -1.14(-2.47%) |
Apr 06, 2023 | 45.40 | 46.32 | 44.35 | 46.16 | 1,968,306 | +0.27(+0.60%) |
Apr 05, 2023 | 46.43 | 46.86 | 44.57 | 45.88 | 3,086,750 | +0.57(+1.25%) |
Apr 04, 2023 | 42.78 | 45.74 | 42.22 | 45.32 | 3,826,651 | +2.78(+6.54%) |
Apr 03, 2023 | 41.25 | 43.18 | 40.53 | 42.54 | 2,930,963 | +1.64(+4.01%) |
Mar 31, 2023 | 41.57 | 41.79 | 40.17 | 40.90 | 1,769,094 | -0.28(-0.69%) |
Mar 30, 2023 | 40.86 | 41.54 | 40.25 | 41.18 | 2,435,427 | +1.00(+2.50%) |
Mar 29, 2023 | 39.93 | 40.94 | 39.67 | 40.18 | 2,077,104 | -0.46(-1.13%) |
Mar 28, 2023 | 39.31 | 40.86 | 38.61 | 40.63 | 2,747,111 | +1.74(+4.46%) |
Mar 27, 2023 | 37.28 | 38.90 | 36.95 | 38.90 | 2,578,473 | -0.02(-0.05%) |
Mar 24, 2023 | 38.72 | 39.52 | 37.86 | 38.92 | 2,979,712 | +0.58(+1.50%) |
Mar 23, 2023 | 37.35 | 39.29 | 36.79 | 38.34 | 4,349,615 | +1.82(+4.99%) |
Mar 22, 2023 | 35.48 | 38.00 | 35.35 | 36.52 | 3,727,612 | +1.21(+3.43%) |
Mar 21, 2023 | 36.71 | 36.77 | 34.39 | 35.31 | 4,150,236 | -2.63(-6.93%) |
Mar 20, 2023 | 37.71 | 38.45 | 37.11 | 37.94 | 4,076,722 | +1.29(+3.51%) |
Mar 17, 2023 | 34.74 | 37.72 | 33.94 | 36.65 | 6,570,966 | +3.15(+9.39%) |
Mar 16, 2023 | 34.24 | 34.24 | 31.94 | 33.51 | 2,855,314 | -0.47(-1.38%) |
Mar 15, 2023 | 35.00 | 35.04 | 32.95 | 33.98 | 3,220,596 | +0.13(+0.37%) |
Mar 14, 2023 | 33.22 | 34.19 | 32.58 | 33.85 | 2,501,786 | +0.52(+1.55%) |
Mar 13, 2023 | 31.99 | 33.75 | 31.74 | 33.33 | 5,279,085 | +4.02(+13.73%) |
Mar 10, 2023 | 29.57 | 30.86 | 29.16 | 29.31 | 4,940,278 | +1.12(+3.97%) |
Mar 09, 2023 | 28.96 | 29.57 | 27.99 | 28.19 | 3,698,304 | -0.36(-1.26%) |
Mar 08, 2023 | 28.67 | 29.66 | 28.20 | 28.55 | 3,632,879 | -0.10(-0.34%) |
Mar 07, 2023 | 30.47 | 30.66 | 28.30 | 28.65 | 3,830,512 | -2.67(-8.52%) |
Mar 06, 2023 | 32.05 | 32.24 | 30.90 | 31.32 | 2,306,620 | -1.14(-3.51%) |
Mar 03, 2023 | 32.28 | 32.57 | 31.58 | 32.46 | 2,823,532 | +0.86(+2.71%) |
Mar 02, 2023 | 31.04 | 31.62 | 30.81 | 31.60 | 1,981,312 | +0.03(+0.09%) |