Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.14 | 44.65 | 43.95 | 43.98 | 2,828,119 | -0.04(-0.09%) |
Feb 28, 2024 | 43.12 | 44.26 | 42.69 | 44.02 | 2,333,622 | +0.94(+2.18%) |
Feb 27, 2024 | 43.19 | 43.33 | 42.81 | 43.08 | 2,080,781 | +0.09(+0.20%) |
Feb 26, 2024 | 43.69 | 43.83 | 42.97 | 42.99 | 2,003,327 | -0.95(-2.16%) |
Feb 23, 2024 | 43.94 | 44.44 | 43.81 | 43.94 | 1,394,388 | +0.00(+0.00%) |
Feb 22, 2024 | 43.93 | 44.27 | 43.87 | 43.94 | 1,883,394 | -0.01(-0.02%) |
Feb 21, 2024 | 43.73 | 44.04 | 43.49 | 43.95 | 1,090,252 | +0.35(+0.80%) |
Feb 20, 2024 | 43.50 | 43.96 | 43.31 | 43.60 | 1,568,497 | -0.10(-0.22%) |
Feb 16, 2024 | 43.52 | 43.77 | 43.20 | 43.70 | 2,623,266 | -0.21(-0.48%) |
Feb 15, 2024 | 43.94 | 44.29 | 43.80 | 43.91 | 1,313,352 | +0.29(+0.67%) |
Feb 14, 2024 | 43.58 | 43.97 | 43.34 | 43.62 | 1,608,485 | +0.22(+0.51%) |
Feb 13, 2024 | 43.71 | 43.71 | 42.79 | 43.40 | 2,128,176 | -0.68(-1.54%) |
Feb 12, 2024 | 44.27 | 44.47 | 43.94 | 44.07 | 1,040,818 | -0.14(-0.31%) |
Feb 09, 2024 | 43.80 | 44.22 | 43.56 | 44.21 | 1,627,852 | +0.32(+0.73%) |
Feb 08, 2024 | 43.78 | 44.12 | 43.71 | 43.89 | 854,703 | +0.09(+0.20%) |
Feb 07, 2024 | 43.88 | 44.22 | 43.69 | 43.80 | 1,930,887 | +0.09(+0.20%) |
Feb 06, 2024 | 43.30 | 43.99 | 43.11 | 43.72 | 2,502,234 | +0.51(+1.19%) |
Feb 05, 2024 | 43.52 | 43.78 | 43.16 | 43.20 | 2,623,825 | -0.80(-1.82%) |
Feb 02, 2024 | 44.55 | 44.55 | 43.58 | 44.01 | 1,266,172 | -0.90(-2.00%) |
Feb 01, 2024 | 44.07 | 44.91 | 43.88 | 44.91 | 2,172,825 | +0.76(+1.73%) |
Jan 31, 2024 | 44.53 | 44.80 | 44.06 | 44.14 | 2,098,766 | -0.18(-0.41%) |
Jan 30, 2024 | 44.36 | 44.48 | 43.82 | 44.33 | 1,376,229 | -0.19(-0.43%) |
Jan 29, 2024 | 44.44 | 44.55 | 44.12 | 44.52 | 874,124 | +0.04(+0.09%) |
Jan 26, 2024 | 44.78 | 45.01 | 44.33 | 44.48 | 1,336,795 | -0.05(-0.11%) |
Jan 25, 2024 | 44.83 | 44.94 | 44.45 | 44.53 | 1,107,789 | +0.15(+0.33%) |
Jan 24, 2024 | 45.53 | 45.53 | 44.33 | 44.38 | 952,334 | -0.63(-1.40%) |
Jan 23, 2024 | 44.86 | 45.10 | 44.65 | 45.01 | 1,932,909 | +0.28(+0.63%) |
Jan 22, 2024 | 45.00 | 45.32 | 44.63 | 44.73 | 1,070,264 | -0.24(-0.54%) |
Jan 19, 2024 | 44.81 | 45.08 | 44.28 | 44.97 | 1,690,389 | +0.17(+0.39%) |
Jan 18, 2024 | 45.04 | 45.30 | 44.72 | 44.80 | 3,309,951 | -0.20(-0.45%) |
Jan 17, 2024 | 45.06 | 45.59 | 44.66 | 45.00 | 1,330,544 | -0.44(-0.98%) |
Jan 16, 2024 | 45.20 | 45.52 | 44.93 | 45.45 | 1,138,406 | +0.07(+0.15%) |
Jan 12, 2024 | 45.74 | 45.94 | 45.34 | 45.38 | 1,112,770 | +0.04(+0.09%) |
Jan 11, 2024 | 45.46 | 45.53 | 44.85 | 45.34 | 1,360,989 | -0.37(-0.80%) |
Jan 10, 2024 | 46.16 | 46.17 | 45.64 | 45.71 | 1,137,793 | -0.41(-0.88%) |
Jan 09, 2024 | 46.64 | 46.64 | 46.04 | 46.12 | 1,247,223 | -0.80(-1.71%) |
Jan 08, 2024 | 46.58 | 47.15 | 46.43 | 46.92 | 1,001,436 | +0.34(+0.73%) |
Jan 05, 2024 | 46.62 | 46.84 | 46.20 | 46.58 | 1,067,490 | -0.33(-0.70%) |
Jan 04, 2024 | 47.50 | 47.50 | 46.76 | 46.91 | 1,698,834 | -0.56(-1.18%) |
Jan 03, 2024 | 47.97 | 48.05 | 47.30 | 47.47 | 1,199,510 | -0.76(-1.58%) |
Jan 02, 2024 | 47.74 | 48.34 | 47.49 | 48.23 | 1,257,444 | +0.51(+1.07%) |
Dec 29, 2023 | 47.80 | 47.97 | 47.65 | 47.72 | 1,075,816 | -0.31(-0.64%) |
Dec 28, 2023 | 47.51 | 48.05 | 47.51 | 48.03 | 753,807 | +0.43(+0.89%) |
Dec 27, 2023 | 47.56 | 47.65 | 47.28 | 47.60 | 1,052,957 | +0.02(+0.04%) |
Dec 26, 2023 | 47.03 | 47.73 | 46.81 | 47.58 | 1,684,392 | +0.52(+1.11%) |
Dec 22, 2023 | 47.00 | 47.20 | 46.80 | 47.06 | 1,325,828 | +0.23(+0.50%) |
Dec 21, 2023 | 46.86 | 47.09 | 46.40 | 46.83 | 1,238,065 | +0.21(+0.46%) |
Dec 20, 2023 | 46.71 | 47.20 | 46.58 | 46.62 | 1,768,753 | -0.19(-0.41%) |
Dec 19, 2023 | 46.47 | 47.03 | 46.38 | 46.81 | 1,485,706 | +0.44(+0.94%) |
Dec 18, 2023 | 46.48 | 46.49 | 46.04 | 46.38 | 1,780,791 | +0.21(+0.46%) |
Dec 15, 2023 | 46.29 | 46.36 | 45.58 | 46.16 | 6,038,356 | -0.11(-0.23%) |
Dec 14, 2023 | 46.07 | 46.48 | 45.66 | 46.27 | 3,556,922 | +0.39(+0.84%) |
Dec 13, 2023 | 45.00 | 46.17 | 44.70 | 45.88 | 2,813,390 | +1.01(+2.24%) |
Dec 12, 2023 | 44.39 | 45.20 | 44.10 | 44.88 | 1,972,434 | +0.53(+1.20%) |
Dec 11, 2023 | 44.29 | 44.55 | 44.09 | 44.35 | 1,593,850 | -0.21(-0.48%) |
Dec 08, 2023 | 44.53 | 45.06 | 44.42 | 44.56 | 1,110,464 | -0.27(-0.60%) |
Dec 07, 2023 | 44.96 | 45.06 | 44.65 | 44.83 | 1,050,978 | -0.11(-0.24%) |
Dec 06, 2023 | 45.28 | 45.63 | 44.80 | 44.94 | 1,644,491 | -0.20(-0.44%) |
Dec 05, 2023 | 45.32 | 45.42 | 45.00 | 45.14 | 1,564,066 | -0.36(-0.79%) |
Dec 04, 2023 | 45.14 | 45.52 | 45.14 | 45.50 | 1,606,947 | +0.10(+0.23%) |
Dec 01, 2023 | 44.48 | 45.44 | 44.35 | 45.39 | 2,446,158 | +0.90(+2.03%) |
Nov 30, 2023 | 43.66 | 44.63 | 43.66 | 44.49 | 3,232,785 | +0.81(+1.85%) |
Nov 29, 2023 | 43.42 | 43.75 | 43.31 | 43.68 | 2,601,340 | +0.50(+1.17%) |
Nov 28, 2023 | 42.51 | 43.61 | 42.43 | 43.17 | 3,016,956 | +0.53(+1.25%) |
Nov 27, 2023 | 42.74 | 42.98 | 42.52 | 42.64 | 3,154,094 | -0.05(-0.11%) |
Nov 24, 2023 | 42.58 | 42.93 | 42.53 | 42.69 | 935,345 | +0.04(+0.09%) |
Nov 22, 2023 | 42.81 | 42.91 | 42.57 | 42.65 | 1,455,736 | +0.06(+0.13%) |
Nov 21, 2023 | 42.93 | 42.96 | 42.37 | 42.59 | 1,588,330 | -0.46(-1.06%) |
Nov 20, 2023 | 43.06 | 43.23 | 42.80 | 43.05 | 2,326,909 | -0.18(-0.42%) |
Nov 17, 2023 | 43.48 | 43.60 | 43.13 | 43.23 | 2,670,203 | -0.09(-0.20%) |
Nov 16, 2023 | 43.66 | 43.74 | 43.29 | 43.32 | 1,820,124 | -0.25(-0.57%) |
Nov 15, 2023 | 43.89 | 44.15 | 43.51 | 43.56 | 1,907,693 | -0.32(-0.74%) |
Nov 14, 2023 | 43.81 | 44.70 | 43.69 | 43.89 | 3,243,420 | +1.00(+2.33%) |
Nov 13, 2023 | 42.96 | 43.10 | 42.68 | 42.89 | 1,519,192 | -0.19(-0.44%) |
Nov 10, 2023 | 43.11 | 43.31 | 42.88 | 43.08 | 1,374,594 | +0.25(+0.58%) |
Nov 09, 2023 | 43.21 | 43.29 | 42.68 | 42.83 | 1,685,942 | -0.25(-0.57%) |
Nov 08, 2023 | 43.28 | 43.39 | 42.98 | 43.08 | 1,432,400 | -0.19(-0.44%) |
Nov 07, 2023 | 43.64 | 43.71 | 43.11 | 43.27 | 1,846,189 | -0.37(-0.85%) |
Nov 06, 2023 | 43.93 | 44.02 | 43.47 | 43.64 | 1,919,627 | -0.39(-0.89%) |
Nov 03, 2023 | 44.36 | 44.55 | 44.01 | 44.03 | 2,934,950 | +0.29(+0.65%) |
Nov 02, 2023 | 43.61 | 44.08 | 43.24 | 43.75 | 2,487,579 | +0.81(+1.88%) |
Nov 01, 2023 | 43.27 | 43.51 | 42.65 | 42.94 | 1,588,179 | -0.28(-0.64%) |
Oct 31, 2023 | 42.24 | 43.25 | 42.07 | 43.21 | 1,633,532 | +1.16(+2.76%) |
Oct 30, 2023 | 42.73 | 43.04 | 41.45 | 42.05 | 1,674,803 | -0.40(-0.94%) |
Oct 27, 2023 | 43.98 | 43.98 | 41.80 | 42.45 | 1,719,465 | -0.58(-1.35%) |
Oct 26, 2023 | 43.06 | 43.42 | 42.83 | 43.03 | 1,346,879 | +0.09(+0.20%) |
Oct 25, 2023 | 43.54 | 43.74 | 42.94 | 42.95 | 1,247,609 | -0.78(-1.79%) |
Oct 24, 2023 | 42.85 | 43.89 | 42.85 | 43.73 | 1,493,313 | +1.04(+2.43%) |
Oct 23, 2023 | 42.68 | 43.33 | 42.65 | 42.69 | 1,144,119 | -0.23(-0.53%) |
Oct 20, 2023 | 43.58 | 43.60 | 42.82 | 42.92 | 1,825,098 | -0.54(-1.25%) |
Oct 19, 2023 | 43.95 | 44.21 | 43.37 | 43.46 | 1,291,091 | -0.70(-1.57%) |
Oct 18, 2023 | 44.85 | 44.85 | 44.15 | 44.15 | 1,106,243 | -0.77(-1.72%) |
Oct 17, 2023 | 44.58 | 45.25 | 44.58 | 44.93 | 1,716,050 | +0.17(+0.38%) |
Oct 16, 2023 | 44.26 | 45.00 | 44.10 | 44.75 | 1,178,034 | +0.79(+1.80%) |
Oct 13, 2023 | 44.12 | 44.27 | 43.72 | 43.96 | 790,269 | +0.02(+0.04%) |
Oct 12, 2023 | 44.90 | 44.90 | 43.86 | 43.95 | 1,111,314 | -1.00(-2.22%) |
Oct 11, 2023 | 44.54 | 45.04 | 44.34 | 44.94 | 1,179,371 | +0.70(+1.57%) |
Oct 10, 2023 | 44.41 | 44.45 | 44.04 | 44.25 | 1,137,556 | -0.14(-0.32%) |
Oct 09, 2023 | 43.35 | 44.64 | 43.35 | 44.39 | 1,652,759 | +1.06(+2.44%) |
Oct 06, 2023 | 43.02 | 43.67 | 42.45 | 43.34 | 892,874 | +0.11(+0.26%) |
Oct 05, 2023 | 42.83 | 43.35 | 42.78 | 43.22 | 1,297,653 | +0.35(+0.82%) |
Oct 04, 2023 | 42.19 | 42.94 | 41.84 | 42.87 | 1,867,701 | +0.73(+1.74%) |
Oct 03, 2023 | 42.67 | 42.72 | 41.85 | 42.14 | 1,455,103 | -0.62(-1.45%) |
Oct 02, 2023 | 43.21 | 43.40 | 42.51 | 42.76 | 1,471,455 | -0.61(-1.41%) |
Sep 29, 2023 | 44.15 | 44.31 | 43.11 | 43.36 | 1,511,152 | -0.52(-1.19%) |
Sep 28, 2023 | 42.84 | 44.01 | 42.84 | 43.89 | 2,050,023 | +1.15(+2.70%) |
Sep 27, 2023 | 43.22 | 43.53 | 42.69 | 42.74 | 1,720,892 | -0.35(-0.82%) |
Sep 26, 2023 | 43.84 | 44.10 | 43.05 | 43.09 | 1,765,861 | -1.16(-2.62%) |
Sep 25, 2023 | 44.13 | 44.32 | 44.16 | 44.25 | 919,173 | -0.12(-0.28%) |
Sep 22, 2023 | 44.86 | 45.10 | 44.35 | 44.37 | 1,313,776 | -0.49(-1.10%) |
Sep 21, 2023 | 46.60 | 46.60 | 44.83 | 44.87 | 2,056,998 | -1.29(-2.80%) |
Sep 20, 2023 | 45.92 | 46.55 | 45.77 | 46.16 | 1,844,941 | +0.37(+0.81%) |
Sep 19, 2023 | 45.38 | 46.02 | 45.33 | 45.79 | 1,806,424 | +0.35(+0.78%) |
Sep 18, 2023 | 45.57 | 45.85 | 45.32 | 45.44 | 7,084,469 | -0.52(-1.14%) |
Sep 15, 2023 | 46.17 | 46.17 | 45.73 | 45.96 | 39,651,796 | -0.21(-0.45%) |
Sep 14, 2023 | 46.06 | 46.42 | 45.97 | 46.17 | 3,200,795 | +0.53(+1.17%) |
Sep 13, 2023 | 45.95 | 46.03 | 45.50 | 45.64 | 2,798,628 | -0.25(-0.55%) |
Sep 12, 2023 | 45.69 | 46.04 | 45.56 | 45.89 | 1,455,360 | +0.21(+0.45%) |
Sep 11, 2023 | 45.96 | 46.03 | 45.48 | 45.69 | 2,314,124 | -0.30(-0.65%) |
Sep 08, 2023 | 45.61 | 46.42 | 45.61 | 45.99 | 2,599,982 | +0.42(+0.93%) |
Sep 07, 2023 | 45.24 | 45.96 | 45.17 | 45.56 | 2,962,715 | +0.24(+0.54%) |
Sep 06, 2023 | 44.96 | 45.40 | 44.83 | 45.32 | 3,159,551 | +0.33(+0.73%) |
Sep 05, 2023 | 46.62 | 46.69 | 44.86 | 44.99 | 5,151,234 | +0.53(+1.18%) |
Sep 01, 2023 | 44.63 | 44.94 | 44.46 | 44.47 | 1,202,211 | +0.02(+0.04%) |
Aug 31, 2023 | 44.83 | 44.83 | 44.31 | 44.45 | 2,650,433 | -0.02(-0.04%) |
Aug 30, 2023 | 43.73 | 44.63 | 43.45 | 44.47 | 2,412,746 | +0.94(+2.15%) |
Aug 29, 2023 | 43.30 | 43.58 | 43.15 | 43.53 | 1,686,259 | +0.35(+0.80%) |
Aug 28, 2023 | 43.08 | 43.47 | 42.98 | 43.18 | 1,573,726 | +0.21(+0.48%) |
Aug 25, 2023 | 43.12 | 43.35 | 42.92 | 42.98 | 1,602,586 | +0.01(+0.02%) |
Aug 24, 2023 | 43.54 | 43.75 | 42.97 | 42.97 | 1,110,548 | -0.45(-1.04%) |
Aug 23, 2023 | 43.38 | 43.62 | 43.25 | 43.42 | 1,241,677 | +0.23(+0.52%) |
Aug 22, 2023 | 43.06 | 43.44 | 43.00 | 43.19 | 974,863 | +0.31(+0.72%) |
Aug 21, 2023 | 43.00 | 43.17 | 42.55 | 42.88 | 756,135 | -0.20(-0.46%) |
Aug 18, 2023 | 42.53 | 43.40 | 42.47 | 43.08 | 1,175,688 | +0.34(+0.79%) |
Aug 17, 2023 | 43.31 | 43.51 | 42.70 | 42.74 | 871,619 | -0.57(-1.32%) |
Aug 16, 2023 | 43.70 | 43.91 | 43.31 | 43.31 | 760,079 | -0.46(-1.05%) |
Aug 15, 2023 | 44.20 | 44.46 | 43.70 | 43.77 | 807,662 | -0.65(-1.46%) |
Aug 14, 2023 | 44.81 | 44.88 | 44.35 | 44.42 | 798,938 | -0.39(-0.88%) |
Aug 11, 2023 | 44.94 | 45.01 | 44.60 | 44.81 | 598,436 | -0.14(-0.31%) |
Aug 10, 2023 | 45.41 | 45.56 | 44.80 | 44.96 | 696,303 | -0.35(-0.77%) |
Aug 09, 2023 | 44.98 | 45.43 | 44.90 | 45.30 | 604,938 | +0.20(+0.44%) |
Aug 08, 2023 | 45.07 | 45.47 | 44.96 | 45.11 | 713,162 | -0.41(-0.91%) |
Aug 07, 2023 | 44.84 | 45.56 | 44.80 | 45.52 | 903,877 | +0.86(+1.93%) |
Aug 04, 2023 | 44.59 | 45.33 | 44.47 | 44.66 | 838,007 | -0.05(-0.10%) |
Aug 03, 2023 | 44.66 | 44.74 | 44.18 | 44.70 | 1,152,053 | -0.07(-0.15%) |
Aug 02, 2023 | 44.70 | 44.97 | 44.53 | 44.77 | 1,287,435 | -0.30(-0.67%) |
Aug 01, 2023 | 44.43 | 45.16 | 44.42 | 45.07 | 1,480,998 | +0.56(+1.26%) |
Jul 31, 2023 | 44.76 | 45.27 | 44.39 | 44.51 | 1,763,136 | +0.00(+0.00%) |
Jul 28, 2023 | 45.06 | 45.51 | 43.76 | 44.51 | 1,887,099 | -0.46(-1.02%) |
Jul 27, 2023 | 46.23 | 46.27 | 44.82 | 44.96 | 1,439,052 | -1.18(-2.56%) |
Jul 26, 2023 | 46.05 | 46.27 | 45.87 | 46.15 | 982,981 | +0.11(+0.24%) |
Jul 25, 2023 | 46.27 | 46.47 | 45.81 | 46.03 | 1,182,237 | -0.35(-0.75%) |
Jul 24, 2023 | 46.82 | 46.94 | 46.26 | 46.38 | 821,932 | -0.25(-0.54%) |
Jul 21, 2023 | 46.54 | 46.78 | 46.22 | 46.63 | 907,068 | +0.32(+0.69%) |
Jul 20, 2023 | 45.81 | 46.36 | 45.45 | 46.31 | 930,793 | +0.46(+1.00%) |
Jul 19, 2023 | 45.50 | 45.94 | 45.41 | 45.86 | 1,456,788 | +0.63(+1.39%) |
Jul 18, 2023 | 45.43 | 45.56 | 45.04 | 45.23 | 759,417 | -0.08(-0.17%) |
Jul 17, 2023 | 45.38 | 45.64 | 45.22 | 45.30 | 680,752 | -0.24(-0.54%) |
Jul 14, 2023 | 45.32 | 45.55 | 45.00 | 45.55 | 1,860,165 | +0.17(+0.37%) |
Jul 13, 2023 | 45.57 | 45.67 | 45.34 | 45.38 | 875,594 | -0.11(-0.25%) |
Jul 12, 2023 | 46.06 | 46.21 | 45.47 | 45.49 | 1,288,582 | -0.11(-0.25%) |
Jul 11, 2023 | 45.40 | 45.71 | 45.24 | 45.60 | 696,595 | +0.26(+0.58%) |
Jul 10, 2023 | 44.78 | 45.44 | 44.71 | 45.34 | 760,298 | +0.38(+0.83%) |
Jul 07, 2023 | 44.20 | 45.25 | 44.17 | 44.96 | 997,002 | +0.56(+1.27%) |
Jul 06, 2023 | 44.76 | 44.81 | 43.88 | 44.40 | 1,165,739 | -0.75(-1.66%) |
Jul 05, 2023 | 45.17 | 45.73 | 44.82 | 45.15 | 1,468,213 | -0.78(-1.69%) |
Jul 03, 2023 | 45.55 | 46.37 | 45.52 | 45.93 | 471,189 | +0.49(+1.07%) |
Jun 30, 2023 | 45.94 | 45.94 | 44.76 | 45.44 | 1,974,883 | -0.09(-0.21%) |
Jun 29, 2023 | 44.58 | 45.56 | 44.49 | 45.54 | 1,128,837 | +0.90(+2.02%) |
Jun 28, 2023 | 44.95 | 44.95 | 44.50 | 44.64 | 1,440,721 | -0.10(-0.23%) |
Jun 27, 2023 | 44.92 | 45.03 | 44.70 | 44.74 | 1,348,331 | -0.18(-0.40%) |
Jun 26, 2023 | 44.30 | 45.08 | 44.20 | 44.92 | 1,363,936 | +0.64(+1.44%) |
Jun 23, 2023 | 45.22 | 45.22 | 44.18 | 44.28 | 1,852,939 | -0.89(-1.97%) |
Jun 22, 2023 | 45.77 | 45.96 | 44.88 | 45.17 | 742,921 | -0.51(-1.11%) |
Jun 21, 2023 | 45.80 | 45.87 | 45.45 | 45.68 | 762,011 | -0.32(-0.69%) |
Jun 20, 2023 | 46.56 | 46.56 | 45.64 | 46.00 | 1,026,740 | -0.73(-1.57%) |
Jun 16, 2023 | 46.92 | 47.26 | 46.50 | 46.73 | 1,799,104 | -0.11(-0.24%) |
Jun 15, 2023 | 46.28 | 46.90 | 46.11 | 46.84 | 1,252,760 | -0.65(-1.36%) |
May 08, 2023 | 47.13 | 47.55 | 47.06 | 47.49 | 1,315,337 | +0.29(+0.61%) |
May 05, 2023 | 46.90 | 47.45 | 46.90 | 47.20 | 572,236 | +0.46(+0.99%) |
May 04, 2023 | 46.57 | 46.82 | 45.88 | 46.74 | 856,028 | +0.15(+0.32%) |
May 03, 2023 | 47.07 | 47.18 | 46.24 | 46.59 | 2,813,388 | -0.36(-0.77%) |
May 02, 2023 | 47.94 | 48.00 | 46.80 | 46.95 | 1,081,933 | -1.16(-2.40%) |
May 01, 2023 | 48.00 | 48.36 | 47.86 | 48.11 | 926,670 | +0.03(+0.06%) |
Apr 28, 2023 | 47.47 | 48.36 | 47.25 | 48.08 | 1,232,957 | +0.50(+1.05%) |
Apr 27, 2023 | 46.80 | 47.75 | 46.80 | 47.58 | 668,543 | +0.59(+1.26%) |
Apr 26, 2023 | 47.40 | 47.65 | 46.92 | 46.99 | 834,296 | -0.33(-0.70%) |
Apr 25, 2023 | 47.39 | 47.54 | 47.17 | 47.32 | 553,336 | -0.36(-0.76%) |
Apr 24, 2023 | 47.94 | 48.00 | 47.34 | 47.68 | 647,018 | -0.26(-0.54%) |
Apr 21, 2023 | 48.34 | 48.49 | 47.74 | 47.94 | 798,878 | -0.31(-0.65%) |
Apr 20, 2023 | 47.61 | 48.27 | 47.47 | 48.25 | 1,300,653 | +0.55(+1.16%) |
Apr 19, 2023 | 47.51 | 47.82 | 47.36 | 47.70 | 524,431 | -0.03(-0.06%) |
Apr 18, 2023 | 47.68 | 48.03 | 47.59 | 47.73 | 930,451 | -0.04(-0.08%) |
Apr 17, 2023 | 47.02 | 47.76 | 46.94 | 47.76 | 693,792 | +0.75(+1.59%) |
Apr 14, 2023 | 47.79 | 47.90 | 46.77 | 47.02 | 661,122 | -0.55(-1.17%) |
Apr 13, 2023 | 47.16 | 47.70 | 47.01 | 47.57 | 667,370 | +0.32(+0.68%) |
Apr 12, 2023 | 47.64 | 47.88 | 47.22 | 47.25 | 790,338 | -0.13(-0.27%) |
Apr 11, 2023 | 47.74 | 47.76 | 47.16 | 47.38 | 1,225,132 | -0.28(-0.58%) |
Apr 10, 2023 | 47.54 | 47.67 | 47.22 | 47.65 | 800,757 | +0.21(+0.45%) |
Apr 06, 2023 | 47.35 | 47.50 | 47.13 | 47.44 | 699,141 | +0.21(+0.45%) |
Apr 05, 2023 | 47.48 | 47.66 | 47.15 | 47.23 | 606,382 | -0.24(-0.51%) |
Apr 04, 2023 | 47.71 | 47.71 | 47.12 | 47.47 | 846,828 | -0.17(-0.35%) |
Apr 03, 2023 | 48.07 | 48.34 | 47.39 | 47.63 | 871,648 | -0.50(-1.04%) |
Mar 31, 2023 | 47.30 | 48.18 | 47.24 | 48.13 | 1,280,746 | +1.06(+2.26%) |
Mar 30, 2023 | 46.97 | 47.15 | 46.79 | 47.07 | 609,984 | +0.33(+0.71%) |
Mar 29, 2023 | 46.53 | 46.81 | 46.49 | 46.74 | 723,623 | +0.49(+1.06%) |
Mar 28, 2023 | 45.75 | 46.39 | 45.71 | 46.25 | 1,045,455 | +0.41(+0.89%) |
Mar 27, 2023 | 46.04 | 46.26 | 45.75 | 45.84 | 862,906 | +0.06(+0.12%) |
Mar 24, 2023 | 44.87 | 45.91 | 44.22 | 45.79 | 1,132,443 | +0.92(+2.04%) |
Mar 23, 2023 | 45.36 | 45.90 | 44.66 | 44.87 | 828,949 | -0.23(-0.51%) |
Mar 22, 2023 | 46.30 | 46.39 | 45.03 | 45.10 | 1,013,528 | -1.65(-3.52%) |
Mar 21, 2023 | 46.90 | 47.36 | 46.72 | 46.75 | 1,317,957 | +0.18(+0.40%) |
Mar 20, 2023 | 46.22 | 46.75 | 46.12 | 46.56 | 2,026,282 | +0.52(+1.12%) |
Mar 17, 2023 | 46.19 | 46.33 | 45.78 | 46.04 | 1,917,516 | -0.39(-0.84%) |
Mar 16, 2023 | 46.13 | 46.83 | 45.97 | 46.43 | 1,625,472 | -0.02(-0.04%) |
Mar 15, 2023 | 46.70 | 46.78 | 45.76 | 46.45 | 1,518,425 | -0.50(-1.06%) |
Mar 14, 2023 | 47.03 | 47.43 | 46.63 | 46.95 | 1,922,093 | +0.32(+0.69%) |
Mar 13, 2023 | 46.23 | 46.88 | 46.08 | 46.63 | 1,955,428 | -0.06(-0.14%) |
Mar 10, 2023 | 47.96 | 47.99 | 46.17 | 46.69 | 1,884,215 | -1.10(-2.30%) |
Mar 09, 2023 | 48.87 | 49.32 | 47.63 | 47.79 | 1,879,983 | -1.55(-3.15%) |
Mar 08, 2023 | 48.95 | 49.39 | 48.95 | 49.35 | 1,436,542 | +0.25(+0.52%) |
Mar 07, 2023 | 49.61 | 49.65 | 48.95 | 49.09 | 835,016 | -0.45(-0.92%) |
Mar 06, 2023 | 49.94 | 50.06 | 49.50 | 49.55 | 810,976 | -0.33(-0.66%) |
Mar 03, 2023 | 49.62 | 49.94 | 49.54 | 49.87 | 1,110,418 | +0.25(+0.51%) |
Mar 02, 2023 | 49.05 | 49.68 | 48.77 | 49.62 | 1,118,112 | +0.66(+1.35%) |