Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.98 | 59.45 | 58.80 | 59.45 | 1,815 | +0.71(+1.21%) |
Feb 28, 2024 | 59.17 | 59.33 | 58.00 | 58.74 | 5,484 | -0.39(-0.66%) |
Feb 27, 2024 | 59.83 | 59.83 | 58.75 | 59.13 | 7,677 | -0.70(-1.17%) |
Feb 26, 2024 | 58.47 | 60.12 | 56.64 | 59.83 | 10,839 | +0.39(+0.66%) |
Feb 23, 2024 | 59.72 | 60.15 | 57.62 | 59.44 | 42,414 | +0.49(+0.83%) |
Feb 22, 2024 | 61.15 | 61.15 | 50.96 | 58.95 | 37,498 | -15.85(-21.19%) |
Feb 21, 2024 | 73.00 | 74.80 | 72.95 | 74.80 | 2,418 | +0.86(+1.17%) |
Feb 20, 2024 | 75.94 | 75.94 | 72.69 | 73.94 | 11,683 | -2.65(-3.46%) |
Feb 16, 2024 | 77.28 | 77.28 | 76.59 | 76.59 | 4,056 | -2.11(-2.69%) |
Feb 15, 2024 | 76.93 | 78.70 | 76.56 | 78.70 | 7,472 | +1.30(+1.68%) |
Feb 14, 2024 | 74.40 | 77.73 | 74.40 | 77.40 | 6,526 | +3.77(+5.12%) |
Feb 13, 2024 | 75.19 | 75.19 | 72.94 | 73.64 | 8,585 | -2.31(-3.04%) |
Feb 12, 2024 | 74.88 | 76.71 | 74.88 | 75.95 | 3,925 | +1.07(+1.43%) |
Feb 09, 2024 | 72.44 | 75.90 | 72.44 | 74.88 | 3,917 | +2.44(+3.37%) |
Feb 08, 2024 | 70.21 | 72.59 | 70.09 | 72.44 | 4,421 | +1.93(+2.73%) |
Feb 07, 2024 | 70.44 | 70.89 | 70.35 | 70.51 | 2,189 | +1.47(+2.13%) |
Feb 06, 2024 | 70.39 | 70.39 | 68.64 | 69.04 | 3,955 | -1.73(-2.45%) |
Feb 05, 2024 | 70.49 | 70.77 | 69.45 | 70.77 | 4,635 | -1.06(-1.47%) |
Feb 02, 2024 | 72.16 | 72.16 | 70.89 | 71.83 | 5,455 | -0.15(-0.21%) |
Feb 01, 2024 | 71.65 | 72.65 | 70.84 | 71.98 | 15,825 | +1.04(+1.46%) |
Jan 31, 2024 | 70.09 | 71.28 | 68.56 | 70.94 | 17,982 | +0.46(+0.65%) |
Jan 30, 2024 | 68.14 | 71.09 | 68.14 | 70.48 | 8,929 | +1.94(+2.83%) |
Jan 29, 2024 | 69.04 | 69.04 | 65.83 | 68.54 | 4,730 | +0.70(+1.03%) |
Jan 26, 2024 | 67.02 | 67.84 | 66.44 | 67.84 | 2,789 | -0.21(-0.31%) |
Jan 25, 2024 | 67.73 | 68.05 | 67.38 | 68.05 | 1,874 | +1.05(+1.57%) |
Jan 24, 2024 | 67.54 | 68.96 | 66.94 | 67.00 | 3,111 | -0.19(-0.28%) |
Jan 23, 2024 | 67.72 | 69.32 | 67.19 | 67.19 | 3,394 | +0.15(+0.22%) |
Jan 22, 2024 | 64.74 | 67.04 | 64.70 | 67.04 | 12,648 | +2.21(+3.41%) |
Jan 19, 2024 | 63.05 | 64.83 | 63.04 | 64.83 | 1,677 | +1.89(+3.00%) |
Jan 18, 2024 | 62.49 | 63.15 | 62.49 | 62.95 | 2,005 | +2.00(+3.28%) |
Jan 17, 2024 | 61.91 | 61.92 | 60.95 | 60.95 | 4,030 | -1.00(-1.61%) |
Jan 16, 2024 | 62.16 | 61.95 | 61.67 | 61.95 | 1,514 | -0.10(-0.16%) |
Jan 12, 2024 | 61.46 | 62.39 | 61.46 | 62.05 | 4,957 | -0.54(-0.86%) |
Jan 11, 2024 | 59.98 | 62.59 | 59.93 | 62.59 | 2,015 | +1.85(+3.04%) |
Jan 10, 2024 | 60.88 | 61.04 | 60.74 | 60.74 | 2,350 | -0.55(-0.90%) |
Jan 09, 2024 | 60.96 | 61.66 | 60.84 | 61.29 | 5,951 | -0.07(-0.11%) |
Jan 08, 2024 | 61.85 | 61.93 | 61.36 | 61.36 | 1,292 | +0.22(+0.36%) |
Jan 05, 2024 | 61.02 | 61.14 | 60.46 | 61.14 | 6,390 | +0.00(+0.00%) |
Jan 04, 2024 | 61.84 | 61.84 | 61.04 | 61.14 | 2,110 | -0.25(-0.41%) |
Jan 03, 2024 | 61.70 | 61.85 | 60.56 | 61.39 | 5,691 | -1.93(-3.04%) |
Jan 02, 2024 | 63.40 | 63.40 | 62.66 | 63.31 | 4,820 | -1.21(-1.87%) |
Dec 29, 2023 | 64.63 | 65.70 | 64.52 | 64.52 | 1,847 | -0.36(-0.56%) |
Dec 28, 2023 | 67.07 | 67.07 | 64.23 | 64.88 | 2,116 | -1.97(-2.94%) |
Dec 27, 2023 | 66.15 | 66.85 | 66.15 | 66.85 | 585 | +0.27(+0.40%) |
Dec 26, 2023 | 64.86 | 67.26 | 64.86 | 66.58 | 2,715 | +1.45(+2.22%) |
Dec 22, 2023 | 62.82 | 65.13 | 62.82 | 65.13 | 5,054 | +2.30(+3.65%) |
Dec 21, 2023 | 61.92 | 62.83 | 61.92 | 62.83 | 1,823 | -0.10(-0.17%) |
Dec 20, 2023 | 62.05 | 62.94 | 62.05 | 62.94 | 1,044 | +0.83(+1.34%) |
Dec 19, 2023 | 62.09 | 62.50 | 60.69 | 62.11 | 2,810 | +0.02(+0.04%) |
Dec 18, 2023 | 62.14 | 62.14 | 60.89 | 62.09 | 2,855 | -0.41(-0.65%) |
Dec 15, 2023 | 62.16 | 62.49 | 61.47 | 62.49 | 8,515 | -0.22(-0.35%) |
Dec 14, 2023 | 61.36 | 63.17 | 60.52 | 62.71 | 7,432 | +2.69(+4.47%) |
Dec 13, 2023 | 59.68 | 60.80 | 59.68 | 60.03 | 1,981 | +0.14(+0.23%) |
Dec 12, 2023 | 57.49 | 59.89 | 57.49 | 59.89 | 7,208 | +2.40(+4.17%) |
Dec 11, 2023 | 57.02 | 57.49 | 56.87 | 57.49 | 2,269 | +3.54(+6.57%) |
Dec 06, 2023 | 53.95 | 791 | -0.20(-0.37%) | |||
Dec 05, 2023 | 54.40 | 54.40 | 53.70 | 54.15 | 2,655 | -0.67(-1.22%) |
Dec 04, 2023 | 55.40 | 55.40 | 54.82 | 54.82 | 3,375 | -1.01(-1.81%) |
Dec 01, 2023 | 53.60 | 55.83 | 53.10 | 55.83 | 4,208 | +1.93(+3.57%) |
Nov 30, 2023 | 54.32 | 54.40 | 53.46 | 53.90 | 2,640 | -0.50(-0.92%) |
Nov 29, 2023 | 54.10 | 54.85 | 53.85 | 54.40 | 5,384 | +0.50(+0.93%) |
Nov 28, 2023 | 54.40 | 54.40 | 53.90 | 53.90 | 2,502 | -1.50(-2.70%) |
Nov 27, 2023 | 53.72 | 56.26 | 53.72 | 55.40 | 4,384 | +1.50(+2.78%) |
Nov 24, 2023 | 55.20 | 55.20 | 53.90 | 53.90 | 1,286 | -0.21(-0.39%) |
Nov 22, 2023 | 54.32 | 54.32 | 54.11 | 54.11 | 2,193 | -0.27(-0.50%) |
Nov 21, 2023 | 54.38 | 54.38 | 54.38 | 54.38 | 593 | +0.98(+1.83%) |
Nov 20, 2023 | 53.15 | 53.43 | 53.15 | 53.40 | 3,439 | +0.25(+0.47%) |
Nov 17, 2023 | 52.54 | 53.56 | 52.54 | 53.15 | 5,125 | -0.40(-0.75%) |
Nov 16, 2023 | 54.41 | 54.41 | 53.55 | 53.55 | 2,279 | -0.85(-1.56%) |
Nov 15, 2023 | 52.90 | 54.40 | 52.90 | 54.40 | 7,198 | +2.20(+4.21%) |
Nov 14, 2023 | 52.25 | 52.25 | 52.20 | 52.20 | 1,527 | +1.80(+3.57%) |
Nov 13, 2023 | 51.29 | 51.52 | 50.39 | 50.41 | 1,496 | -0.65(-1.27%) |
Nov 10, 2023 | 51.05 | 51.06 | 51.05 | 51.06 | 425 | +0.55(+1.09%) |
Nov 09, 2023 | 50.41 | 51.06 | 50.32 | 50.51 | 2,142 | +0.10(+0.20%) |
Nov 08, 2023 | 50.98 | 50.98 | 49.69 | 50.41 | 8,415 | -0.57(-1.12%) |
Nov 07, 2023 | 50.42 | 50.98 | 50.41 | 50.98 | 4,040 | +0.12(+0.24%) |
Nov 06, 2023 | 50.86 | 50.86 | 50.86 | 50.86 | 1,364 | -0.55(-1.07%) |
Nov 03, 2023 | 51.90 | 51.90 | 50.76 | 51.41 | 6,810 | +0.00(+0.00%) |
Nov 02, 2023 | 51.68 | 51.69 | 50.59 | 51.41 | 7,766 | -1.00(-1.90%) |
Nov 01, 2023 | 51.95 | 52.40 | 51.27 | 52.40 | 4,242 | +0.73(+1.41%) |
Oct 31, 2023 | 49.91 | 51.92 | 49.91 | 51.67 | 6,606 | +1.77(+3.54%) |
Oct 30, 2023 | 47.61 | 50.77 | 47.61 | 49.91 | 23,716 | +1.66(+3.43%) |
Oct 27, 2023 | 46.30 | 48.44 | 45.24 | 48.25 | 10,579 | +1.89(+4.07%) |
Oct 26, 2023 | 41.92 | 47.41 | 41.92 | 46.36 | 11,072 | +7.62(+19.65%) |
Oct 25, 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 970 | -0.27(-0.69%) |
Oct 24, 2023 | 39.63 | 40.09 | 39.02 | 39.02 | 1,698 | -0.62(-1.55%) |
Oct 23, 2023 | 40.21 | 40.21 | 39.63 | 39.63 | 1,180 | +0.02(+0.04%) |
Oct 20, 2023 | 39.56 | 40.12 | 39.31 | 39.62 | 4,524 | -0.71(-1.76%) |
Oct 19, 2023 | 41.53 | 41.53 | 39.87 | 40.33 | 2,661 | -0.36(-0.88%) |
Oct 18, 2023 | 42.20 | 42.20 | 40.69 | 40.69 | 1,918 | -1.10(-2.63%) |
Oct 17, 2023 | 41.92 | 42.73 | 41.14 | 41.78 | 3,795 | -0.64(-1.51%) |
Oct 16, 2023 | 45.49 | 44.76 | 42.42 | 42.42 | 12,937 | -2.96(-6.53%) |
Oct 13, 2023 | 45.90 | 45.90 | 45.39 | 45.39 | 2,030 | -2.82(-5.86%) |
Oct 12, 2023 | 49.36 | 49.36 | 48.12 | 48.21 | 2,036 | -1.38(-2.78%) |
Oct 11, 2023 | 49.00 | 49.85 | 49.00 | 49.59 | 3,099 | +2.25(+4.76%) |
Oct 09, 2023 | 47.34 | 672 | +0.28(+0.59%) | |||
Oct 06, 2023 | 46.65 | 47.06 | 46.65 | 47.06 | 1,494 | +0.69(+1.48%) |
Oct 05, 2023 | 46.64 | 46.64 | 46.37 | 46.37 | 1,333 | -0.43(-0.92%) |
Oct 04, 2023 | 46.34 | 46.80 | 46.34 | 46.80 | 2,855 | +0.61(+1.32%) |
Oct 03, 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 730 | -0.65(-1.38%) |
Sep 28, 2023 | 46.84 | 560 | +1.47(+3.23%) | |||
Sep 27, 2023 | 45.21 | 45.46 | 45.02 | 45.37 | 3,626 | +1.38(+3.14%) |
Sep 26, 2023 | 44.08 | 44.63 | 43.99 | 43.99 | 1,079 | -1.19(-2.63%) |
Sep 25, 2023 | 44.66 | 45.18 | 45.18 | 45.18 | 1,458 | +0.67(+1.49%) |
Sep 22, 2023 | 44.92 | 44.92 | 44.51 | 44.51 | 1,581 | +0.01(+0.01%) |
Sep 21, 2023 | 45.06 | 45.20 | 43.65 | 44.51 | 4,061 | -0.87(-1.92%) |
Sep 20, 2023 | 45.72 | 46.84 | 45.38 | 45.38 | 1,707 | -0.33(-0.72%) |
Sep 19, 2023 | 45.50 | 45.71 | 45.44 | 45.71 | 1,325 | +0.06(+0.13%) |
Sep 18, 2023 | 45.15 | 45.96 | 45.09 | 45.65 | 2,888 | -0.91(-1.95%) |
Sep 15, 2023 | 46.51 | 47.90 | 45.36 | 46.56 | 27,580 | +0.71(+1.54%) |
Sep 14, 2023 | 44.72 | 45.85 | 44.72 | 45.85 | 3,767 | +1.31(+2.93%) |
Sep 13, 2023 | 45.06 | 46.11 | 44.19 | 44.54 | 7,765 | -0.60(-1.33%) |
Sep 12, 2023 | 46.76 | 46.96 | 45.14 | 45.14 | 14,328 | -1.69(-3.60%) |
Sep 11, 2023 | 47.59 | 48.25 | 46.83 | 46.83 | 15,576 | -0.76(-1.59%) |
Sep 08, 2023 | 49.25 | 50.08 | 47.58 | 47.58 | 10,312 | -2.55(-5.09%) |
Sep 07, 2023 | 49.64 | 50.16 | 49.24 | 50.14 | 4,367 | -0.65(-1.28%) |
Sep 06, 2023 | 49.86 | 50.79 | 49.42 | 50.79 | 3,424 | +1.08(+2.17%) |
Sep 05, 2023 | 50.56 | 50.56 | 49.49 | 49.71 | 3,214 | -0.85(-1.68%) |
Sep 01, 2023 | 51.52 | 51.52 | 50.56 | 50.56 | 2,763 | +0.00(+0.00%) |
Aug 31, 2023 | 50.47 | 50.56 | 49.95 | 50.56 | 2,226 | -0.56(-1.09%) |
Aug 30, 2023 | 51.10 | 51.11 | 51.10 | 51.11 | 2,048 | +0.97(+1.93%) |
Aug 29, 2023 | 49.94 | 50.15 | 49.94 | 50.15 | 1,483 | +0.48(+0.96%) |
Aug 28, 2023 | 49.37 | 50.34 | 49.06 | 49.67 | 3,381 | +1.55(+3.22%) |
Aug 25, 2023 | 48.12 | 48.12 | 48.12 | 48.12 | 730 | -1.05(-2.13%) |
Aug 24, 2023 | 49.94 | 49.94 | 49.17 | 49.17 | 1,234 | -0.43(-0.86%) |
Aug 23, 2023 | 47.85 | 49.66 | 47.62 | 49.60 | 7,230 | +1.50(+3.11%) |
Aug 22, 2023 | 46.73 | 48.30 | 46.73 | 48.10 | 1,507 | +1.50(+3.21%) |
Aug 21, 2023 | 47.09 | 47.36 | 46.51 | 46.61 | 3,611 | -0.48(-1.02%) |
Aug 18, 2023 | 45.90 | 48.35 | 45.90 | 47.09 | 5,048 | +0.06(+0.13%) |
Aug 17, 2023 | 47.61 | 48.63 | 47.03 | 47.03 | 2,454 | -0.58(-1.21%) |
Aug 16, 2023 | 48.05 | 48.90 | 47.60 | 47.60 | 5,455 | -0.30(-0.62%) |
Aug 15, 2023 | 49.29 | 49.29 | 47.81 | 47.90 | 5,320 | -1.39(-2.81%) |
Aug 14, 2023 | 48.56 | 49.85 | 48.56 | 49.29 | 1,951 | +0.44(+0.90%) |
Aug 11, 2023 | 48.85 | 49.84 | 48.85 | 48.85 | 2,695 | +0.03(+0.06%) |
Aug 10, 2023 | 48.85 | 48.85 | 48.75 | 48.82 | 1,537 | -0.10(-0.21%) |
Aug 09, 2023 | 49.73 | 49.78 | 48.92 | 48.92 | 4,418 | -0.81(-1.62%) |
Aug 08, 2023 | 49.86 | 49.86 | 48.67 | 49.73 | 7,118 | -0.15(-0.30%) |
Aug 07, 2023 | 51.14 | 52.44 | 49.87 | 49.88 | 3,566 | -0.63(-1.25%) |
Aug 04, 2023 | 50.82 | 51.16 | 50.51 | 50.51 | 3,987 | -0.13(-0.27%) |
Aug 03, 2023 | 50.52 | 51.21 | 49.85 | 50.65 | 3,997 | -0.96(-1.85%) |
Aug 02, 2023 | 52.69 | 52.69 | 49.35 | 51.60 | 8,022 | -2.37(-4.40%) |
Aug 01, 2023 | 53.09 | 54.68 | 53.09 | 53.98 | 5,050 | +0.69(+1.29%) |
Jul 31, 2023 | 59.96 | 60.48 | 53.08 | 53.29 | 40,246 | -7.76(-12.71%) |
Jul 28, 2023 | 61.79 | 61.79 | 60.38 | 61.04 | 2,472 | +2.20(+3.74%) |
Jul 27, 2023 | 60.57 | 60.57 | 54.85 | 58.84 | 17,740 | -2.37(-3.88%) |
Jul 26, 2023 | 64.65 | 64.65 | 60.97 | 61.21 | 21,971 | -2.12(-3.35%) |
Jul 25, 2023 | 63.00 | 69.00 | 63.00 | 63.34 | 12,882 | -0.06(-0.09%) |
Jul 24, 2023 | 63.02 | 64.22 | 63.02 | 63.40 | 8,149 | +0.72(+1.15%) |
Jul 21, 2023 | 63.82 | 64.25 | 62.56 | 62.68 | 5,591 | -1.38(-2.15%) |
Jul 20, 2023 | 65.38 | 65.64 | 63.56 | 64.05 | 5,942 | -1.25(-1.91%) |
Jul 19, 2023 | 67.81 | 67.81 | 63.69 | 65.30 | 9,021 | -1.84(-2.75%) |
Jul 18, 2023 | 65.19 | 67.23 | 64.65 | 67.15 | 9,041 | +2.04(+3.14%) |
Jul 17, 2023 | 61.32 | 66.65 | 61.31 | 65.10 | 26,224 | +4.45(+7.33%) |
Jul 14, 2023 | 64.60 | 64.60 | 58.84 | 60.66 | 33,467 | +2.81(+4.86%) |
Jul 13, 2023 | 56.42 | 58.26 | 55.83 | 57.84 | 6,484 | +2.19(+3.94%) |
Jul 12, 2023 | 55.49 | 56.62 | 54.95 | 55.65 | 6,158 | -0.11(-0.20%) |
Jul 11, 2023 | 56.37 | 56.37 | 55.75 | 55.76 | 1,484 | -0.59(-1.04%) |
Jul 10, 2023 | 55.95 | 57.11 | 55.57 | 56.35 | 2,594 | +0.74(+1.32%) |
Jul 07, 2023 | 54.87 | 55.74 | 53.68 | 55.61 | 4,630 | -0.23(-0.41%) |
Jul 06, 2023 | 55.84 | 55.84 | 55.84 | 55.84 | 623 | -0.02(-0.04%) |
Jul 05, 2023 | 57.89 | 58.32 | 55.86 | 55.86 | 3,375 | -3.10(-5.25%) |
Jul 03, 2023 | 58.01 | 59.63 | 58.01 | 58.96 | 4,566 | +1.20(+2.07%) |
Jun 30, 2023 | 57.26 | 58.51 | 57.26 | 57.76 | 4,044 | +0.50(+0.87%) |
Jun 29, 2023 | 56.00 | 57.95 | 56.00 | 57.26 | 5,416 | +1.79(+3.23%) |
Jun 28, 2023 | 54.94 | 56.02 | 54.13 | 55.47 | 4,947 | +0.26(+0.47%) |
Jun 27, 2023 | 53.67 | 56.10 | 53.66 | 55.21 | 3,163 | +0.38(+0.69%) |
Jun 26, 2023 | 55.13 | 57.28 | 52.62 | 54.83 | 11,836 | -0.27(-0.49%) |
Jun 23, 2023 | 57.32 | 58.74 | 53.54 | 55.10 | 10,154 | -4.29(-7.23%) |
Jun 22, 2023 | 59.39 | 59.88 | 59.01 | 59.39 | 4,735 | -0.40(-0.67%) |
Jun 21, 2023 | 59.34 | 60.39 | 59.20 | 59.79 | 7,365 | -0.22(-0.37%) |
Jun 20, 2023 | 57.46 | 60.18 | 57.46 | 60.01 | 13,385 | +1.75(+3.01%) |
Jun 16, 2023 | 56.59 | 58.26 | 56.23 | 58.26 | 33,093 | +1.68(+2.97%) |
Jun 15, 2023 | 55.10 | 56.58 | 55.10 | 56.58 | 3,633 | +2.06(+3.78%) |
Jun 14, 2023 | 55.72 | 56.28 | 54.04 | 54.51 | 4,190 | -0.99(-1.78%) |
Jun 13, 2023 | 55.13 | 56.33 | 54.75 | 55.50 | 8,501 | +0.77(+1.40%) |
Jun 12, 2023 | 53.69 | 55.77 | 53.61 | 54.73 | 5,695 | +1.94(+3.68%) |
Jun 09, 2023 | 54.46 | 54.77 | 52.68 | 52.79 | 6,173 | -1.66(-3.05%) |
Jun 08, 2023 | 53.06 | 54.46 | 53.06 | 54.46 | 8,516 | +0.73(+1.35%) |
Jun 07, 2023 | 52.18 | 54.10 | 52.09 | 53.73 | 8,037 | +2.56(+5.00%) |
Jun 06, 2023 | 48.47 | 51.76 | 48.47 | 51.17 | 5,570 | +1.92(+3.91%) |
Jun 05, 2023 | 48.55 | 49.55 | 47.80 | 49.25 | 5,665 | +0.70(+1.44%) |
Jun 02, 2023 | 48.07 | 49.25 | 48.07 | 48.55 | 7,475 | +1.11(+2.33%) |
Jun 01, 2023 | 46.16 | 47.63 | 46.16 | 47.44 | 1,579 | +2.32(+5.15%) |
May 31, 2023 | 45.16 | 45.16 | 45.12 | 45.12 | 1,960 | -1.66(-3.56%) |
May 30, 2023 | 48.25 | 48.98 | 46.79 | 46.79 | 9,026 | -0.01(-0.02%) |
May 26, 2023 | 45.31 | 46.80 | 45.31 | 46.80 | 2,443 | +2.46(+5.55%) |
May 25, 2023 | 43.21 | 44.96 | 42.52 | 44.34 | 10,966 | -0.06(-0.13%) |
May 24, 2023 | 44.32 | 44.81 | 44.32 | 44.40 | 1,925 | +0.06(+0.13%) |
May 23, 2023 | 44.93 | 45.36 | 44.34 | 44.34 | 1,503 | -1.38(-3.03%) |
May 22, 2023 | 43.91 | 45.72 | 43.68 | 45.72 | 4,496 | +1.50(+3.40%) |
May 19, 2023 | 43.52 | 44.22 | 43.52 | 44.22 | 2,291 | +0.70(+1.60%) |
May 18, 2023 | 44.25 | 44.25 | 43.39 | 43.52 | 1,269 | -0.42(-0.95%) |
May 17, 2023 | 45.76 | 45.76 | 43.52 | 43.94 | 9,960 | +0.13(+0.30%) |
May 16, 2023 | 43.78 | 43.81 | 43.70 | 43.81 | 1,054 | +0.09(+0.20%) |
May 15, 2023 | 43.82 | 43.82 | 43.44 | 43.72 | 2,279 | -0.35(-0.79%) |
May 12, 2023 | 44.81 | 45.44 | 44.07 | 44.07 | 2,043 | -0.45(-1.01%) |
May 10, 2023 | 44.52 | 93 | +0.70(+1.59%) | |||
May 09, 2023 | 43.24 | 44.42 | 43.01 | 43.82 | 3,261 | +1.06(+2.47%) |
May 08, 2023 | 42.74 | 42.76 | 42.70 | 42.76 | 1,273 | -1.43(-3.24%) |
May 05, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 369 | +2.07(+4.91%) |
May 04, 2023 | 42.15 | 42.15 | 42.13 | 42.13 | 894 | -1.14(-2.62%) |
May 03, 2023 | 44.14 | 44.95 | 43.26 | 43.26 | 3,071 | -1.05(-2.36%) |
May 02, 2023 | 43.32 | 44.32 | 43.16 | 44.31 | 7,620 | +0.58(+1.32%) |
May 01, 2023 | 41.83 | 44.07 | 41.83 | 43.73 | 4,792 | +1.32(+3.12%) |
Apr 28, 2023 | 38.84 | 42.82 | 38.84 | 42.40 | 7,357 | +3.57(+9.18%) |
Apr 27, 2023 | 39.08 | 40.18 | 38.19 | 38.84 | 15,282 | +5.94(+18.04%) |
Apr 26, 2023 | 34.09 | 34.14 | 32.90 | 32.90 | 1,484 | -1.55(-4.51%) |
Apr 25, 2023 | 34.63 | 34.68 | 34.38 | 34.46 | 7,702 | -0.56(-1.59%) |
Apr 24, 2023 | 34.46 | 35.02 | 34.46 | 35.02 | 4,797 | +0.15(+0.43%) |
Apr 21, 2023 | 34.64 | 34.87 | 34.64 | 34.87 | 4,897 | +0.01(+0.03%) |
Apr 20, 2023 | 34.66 | 34.86 | 34.14 | 34.86 | 4,579 | +0.25(+0.72%) |
Apr 19, 2023 | 34.31 | 34.66 | 34.31 | 34.61 | 1,304 | -0.90(-2.52%) |
Apr 18, 2023 | 36.01 | 36.01 | 35.50 | 35.50 | 3,524 | -0.50(-1.38%) |
Apr 17, 2023 | 38.43 | 38.43 | 35.76 | 36.00 | 8,499 | +0.15(+0.42%) |
Apr 14, 2023 | 35.92 | 35.95 | 35.85 | 35.85 | 1,466 | -0.37(-1.02%) |
Apr 13, 2023 | 36.24 | 36.24 | 35.81 | 36.22 | 941 | +0.62(+1.73%) |
Apr 12, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 546 | -0.14(-0.39%) |
Apr 11, 2023 | 34.99 | 35.74 | 34.41 | 35.74 | 1,162 | +1.48(+4.31%) |
Apr 10, 2023 | 33.93 | 34.26 | 33.93 | 34.26 | 739 | +0.34(+1.01%) |
Apr 06, 2023 | 34.10 | 34.39 | 33.79 | 33.92 | 5,541 | -1.00(-2.87%) |
Apr 05, 2023 | 34.45 | 34.93 | 34.08 | 34.93 | 5,120 | -0.21(-0.59%) |
Apr 04, 2023 | 36.08 | 36.08 | 34.51 | 35.14 | 6,218 | -1.06(-2.94%) |
Apr 03, 2023 | 35.79 | 36.27 | 35.79 | 36.20 | 3,299 | +0.09(+0.25%) |
Mar 31, 2023 | 35.26 | 36.11 | 34.91 | 36.11 | 6,055 | +1.80(+5.25%) |
Mar 30, 2023 | 32.96 | 34.86 | 32.96 | 34.31 | 8,600 | +1.47(+4.48%) |
Mar 28, 2023 | 32.84 | 292 | +0.03(+0.09%) | |||
Mar 27, 2023 | 32.57 | 32.81 | 31.85 | 32.81 | 7,313 | -0.14(-0.42%) |
Mar 24, 2023 | 32.43 | 32.95 | 32.25 | 32.95 | 1,467 | +1.07(+3.37%) |
Mar 23, 2023 | 31.82 | 32.54 | 30.97 | 31.87 | 2,205 | +0.06(+0.19%) |
Mar 22, 2023 | 32.97 | 32.97 | 31.82 | 31.82 | 2,020 | -0.38(-1.18%) |
Mar 21, 2023 | 31.98 | 32.19 | 31.98 | 32.19 | 975 | -0.35(-1.07%) |
Mar 20, 2023 | 32.33 | 32.54 | 32.31 | 32.54 | 3,074 | +0.76(+2.38%) |
Mar 17, 2023 | 33.48 | 33.48 | 31.79 | 31.79 | 6,616 | -0.88(-2.71%) |
Mar 16, 2023 | 31.82 | 32.67 | 31.82 | 32.67 | 1,725 | +0.85(+2.66%) |
Mar 15, 2023 | 32.76 | 32.80 | 31.82 | 31.82 | 3,655 | -2.95(-8.48%) |
Mar 14, 2023 | 33.55 | 34.77 | 33.33 | 34.77 | 2,845 | +2.59(+8.05%) |
Mar 13, 2023 | 33.31 | 33.31 | 31.67 | 32.18 | 3,518 | -1.62(-4.79%) |
Mar 10, 2023 | 35.16 | 35.16 | 33.32 | 33.80 | 6,492 | -3.28(-8.85%) |
Mar 09, 2023 | 37.68 | 37.68 | 37.03 | 37.08 | 718 | -1.01(-2.65%) |
Mar 08, 2023 | 37.38 | 38.09 | 37.23 | 38.09 | 5,868 | +0.25(+0.67%) |
Mar 07, 2023 | 37.75 | 37.84 | 37.75 | 37.84 | 955 | -0.48(-1.25%) |
Mar 06, 2023 | 38.33 | 38.33 | 38.27 | 38.32 | 2,297 | -0.27(-0.70%) |
Mar 03, 2023 | 37.71 | 38.59 | 37.71 | 38.59 | 3,157 | +0.94(+2.51%) |
Mar 02, 2023 | 37.88 | 38.27 | 35.91 | 37.64 | 2,878 | -1.07(-2.77%) |