Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.97 | 23.00 | 21.41 | 21.48 | 1,004,778 | -1.07(-4.75%) |
Feb 28, 2024 | 22.60 | 22.76 | 21.92 | 22.55 | 1,010,714 | -0.16(-0.70%) |
Feb 27, 2024 | 22.85 | 23.22 | 22.63 | 22.71 | 756,119 | +0.08(+0.35%) |
Feb 26, 2024 | 21.95 | 22.66 | 21.95 | 22.63 | 786,040 | +0.62(+2.82%) |
Feb 23, 2024 | 22.26 | 22.38 | 21.45 | 22.01 | 1,117,693 | -0.24(-1.08%) |
Feb 22, 2024 | 21.88 | 22.59 | 21.32 | 22.25 | 991,986 | +0.05(+0.23%) |
Feb 21, 2024 | 22.02 | 22.48 | 21.74 | 22.20 | 792,752 | +0.03(+0.14%) |
Feb 20, 2024 | 23.15 | 23.19 | 22.06 | 22.17 | 1,577,804 | -1.10(-4.73%) |
Feb 16, 2024 | 25.30 | 25.30 | 23.21 | 23.27 | 1,571,235 | -2.14(-8.42%) |
Feb 15, 2024 | 26.14 | 26.14 | 25.26 | 25.41 | 1,582,665 | -0.34(-1.32%) |
Feb 14, 2024 | 25.25 | 27.39 | 23.63 | 25.75 | 2,978,912 | +2.73(+11.86%) |
Feb 13, 2024 | 23.06 | 23.76 | 22.53 | 23.02 | 1,506,696 | -0.81(-3.40%) |
Feb 12, 2024 | 23.50 | 24.14 | 23.28 | 23.83 | 1,237,470 | +0.14(+0.59%) |
Feb 09, 2024 | 23.85 | 24.23 | 23.24 | 23.69 | 873,654 | -0.09(-0.38%) |
Feb 08, 2024 | 23.94 | 24.14 | 23.52 | 23.78 | 741,335 | -0.13(-0.54%) |
Feb 07, 2024 | 24.79 | 24.89 | 23.72 | 23.91 | 630,814 | -0.81(-3.28%) |
Feb 06, 2024 | 24.19 | 24.91 | 23.86 | 24.72 | 907,786 | +0.45(+1.85%) |
Feb 05, 2024 | 24.46 | 24.56 | 23.83 | 24.27 | 580,881 | -0.50(-2.02%) |
Feb 02, 2024 | 25.59 | 25.61 | 24.39 | 24.77 | 581,383 | -1.23(-4.73%) |
Feb 01, 2024 | 25.75 | 26.18 | 25.46 | 26.00 | 1,118,965 | +0.36(+1.40%) |
Jan 31, 2024 | 25.87 | 26.60 | 25.51 | 25.64 | 932,237 | -0.26(-1.00%) |
Jan 30, 2024 | 26.27 | 26.36 | 25.42 | 25.90 | 863,323 | -0.64(-2.41%) |
Jan 29, 2024 | 26.17 | 26.78 | 25.70 | 26.54 | 650,190 | +0.18(+0.68%) |
Jan 26, 2024 | 26.44 | 27.06 | 25.98 | 26.36 | 472,024 | +0.09(+0.34%) |
Jan 25, 2024 | 26.84 | 27.68 | 25.96 | 26.27 | 638,500 | -0.24(-0.91%) |
Jan 24, 2024 | 27.05 | 27.10 | 26.44 | 26.51 | 831,623 | -0.20(-0.75%) |
Jan 23, 2024 | 26.67 | 27.13 | 26.17 | 26.71 | 679,147 | +0.44(+1.67%) |
Jan 22, 2024 | 26.05 | 26.53 | 25.96 | 26.27 | 828,701 | +0.26(+1.00%) |
Jan 19, 2024 | 26.24 | 26.55 | 25.93 | 26.01 | 815,068 | -0.01(-0.04%) |
Jan 18, 2024 | 26.96 | 27.13 | 26.00 | 26.02 | 779,632 | -0.93(-3.45%) |
Jan 17, 2024 | 26.00 | 27.07 | 25.93 | 26.95 | 990,956 | +0.55(+2.08%) |
Jan 16, 2024 | 26.26 | 26.51 | 25.54 | 26.40 | 734,092 | -0.15(-0.56%) |
Jan 12, 2024 | 27.41 | 28.26 | 26.18 | 26.55 | 1,142,788 | -0.34(-1.26%) |
Jan 11, 2024 | 25.01 | 27.15 | 24.82 | 26.89 | 1,733,019 | +1.49(+5.87%) |
Jan 10, 2024 | 26.33 | 26.68 | 24.96 | 25.40 | 1,343,137 | -0.97(-3.68%) |
Jan 09, 2024 | 25.04 | 26.94 | 24.95 | 26.37 | 2,494,611 | +1.27(+5.06%) |
Jan 08, 2024 | 21.23 | 25.12 | 21.05 | 25.10 | 1,390,643 | +3.63(+16.91%) |
Jan 05, 2024 | 21.00 | 21.48 | 20.61 | 21.47 | 605,728 | +0.34(+1.61%) |
Jan 04, 2024 | 21.67 | 21.77 | 20.94 | 21.13 | 723,062 | -0.54(-2.49%) |
Jan 03, 2024 | 22.32 | 22.39 | 21.61 | 21.67 | 683,705 | -0.81(-3.60%) |
Jan 02, 2024 | 21.35 | 22.85 | 21.31 | 22.48 | 706,018 | +0.81(+3.74%) |
Dec 29, 2023 | 22.08 | 22.08 | 21.64 | 21.67 | 506,616 | -0.39(-1.77%) |
Dec 28, 2023 | 22.30 | 22.76 | 21.80 | 22.06 | 667,931 | -0.20(-0.90%) |
Dec 27, 2023 | 22.25 | 22.38 | 21.84 | 22.26 | 471,254 | +0.09(+0.41%) |
Dec 26, 2023 | 22.07 | 22.40 | 21.89 | 22.17 | 480,536 | +0.32(+1.46%) |
Dec 22, 2023 | 21.75 | 22.43 | 21.49 | 21.85 | 607,230 | +0.38(+1.77%) |
Dec 21, 2023 | 21.16 | 21.69 | 21.08 | 21.47 | 594,131 | +0.59(+2.83%) |
Dec 20, 2023 | 22.01 | 22.07 | 20.83 | 20.88 | 763,611 | -1.34(-6.03%) |
Dec 19, 2023 | 21.46 | 22.24 | 21.15 | 22.22 | 671,926 | +1.07(+5.06%) |
Dec 18, 2023 | 21.56 | 21.65 | 21.03 | 21.15 | 681,785 | -0.51(-2.35%) |
Dec 15, 2023 | 21.51 | 22.03 | 21.20 | 21.66 | 2,559,510 | +0.45(+2.12%) |
Dec 14, 2023 | 22.00 | 22.00 | 20.82 | 21.21 | 1,221,288 | -0.14(-0.66%) |
Dec 13, 2023 | 19.82 | 21.37 | 19.73 | 21.35 | 1,192,822 | +1.55(+7.83%) |
Dec 12, 2023 | 19.94 | 19.94 | 19.35 | 19.80 | 701,204 | -0.22(-1.10%) |
Dec 11, 2023 | 19.87 | 20.13 | 19.38 | 20.02 | 948,476 | +0.01(+0.05%) |
Dec 08, 2023 | 20.76 | 20.95 | 19.98 | 20.01 | 779,309 | -0.88(-4.21%) |
Dec 07, 2023 | 20.88 | 21.22 | 20.51 | 20.89 | 621,276 | +0.04(+0.19%) |
Dec 06, 2023 | 20.95 | 21.15 | 20.58 | 20.85 | 630,859 | +0.03(+0.14%) |
Dec 05, 2023 | 20.52 | 20.98 | 20.23 | 20.82 | 651,754 | -0.02(-0.10%) |
Dec 04, 2023 | 20.12 | 20.84 | 19.81 | 20.84 | 653,303 | +0.45(+2.21%) |
Dec 01, 2023 | 19.48 | 20.40 | 18.85 | 20.39 | 893,893 | +0.81(+4.14%) |
Nov 30, 2023 | 19.76 | 20.16 | 19.46 | 19.58 | 646,919 | +0.10(+0.51%) |
Nov 29, 2023 | 19.33 | 19.94 | 19.28 | 19.48 | 673,219 | +0.21(+1.09%) |
Nov 28, 2023 | 19.03 | 19.31 | 18.44 | 19.27 | 746,307 | +0.16(+0.84%) |
Nov 27, 2023 | 19.43 | 19.50 | 18.75 | 19.11 | 475,657 | -0.39(-2.00%) |
Nov 24, 2023 | 19.40 | 19.87 | 19.37 | 19.50 | 251,565 | +0.07(+0.36%) |
Nov 22, 2023 | 19.60 | 19.73 | 19.13 | 19.43 | 397,209 | +0.09(+0.47%) |
Nov 21, 2023 | 19.56 | 19.75 | 19.19 | 19.34 | 668,876 | -0.38(-1.93%) |
Nov 20, 2023 | 19.26 | 19.73 | 18.86 | 19.72 | 682,999 | +0.56(+2.92%) |
Nov 17, 2023 | 18.77 | 19.42 | 18.66 | 19.16 | 939,003 | +0.58(+3.12%) |
Nov 16, 2023 | 19.14 | 19.14 | 18.20 | 18.58 | 814,415 | -0.63(-3.28%) |
Nov 15, 2023 | 19.24 | 19.88 | 19.20 | 19.21 | 790,990 | -0.08(-0.41%) |
Nov 14, 2023 | 18.31 | 19.31 | 18.18 | 19.29 | 1,325,706 | +1.98(+11.44%) |
Nov 13, 2023 | 16.80 | 17.32 | 16.52 | 17.31 | 897,300 | +0.21(+1.23%) |
Nov 10, 2023 | 17.37 | 17.39 | 16.77 | 17.10 | 1,004,453 | -0.14(-0.81%) |
Nov 09, 2023 | 18.52 | 18.80 | 17.10 | 17.24 | 1,227,789 | -1.26(-6.81%) |
Nov 08, 2023 | 20.00 | 20.00 | 18.28 | 18.50 | 1,102,621 | -1.13(-5.76%) |
Nov 07, 2023 | 18.03 | 19.73 | 17.97 | 19.63 | 1,609,206 | -0.98(-4.75%) |
Nov 06, 2023 | 21.40 | 21.52 | 20.55 | 20.61 | 1,515,138 | -0.68(-3.19%) |
Nov 03, 2023 | 19.66 | 21.38 | 19.66 | 21.29 | 1,302,726 | +1.73(+8.84%) |
Nov 02, 2023 | 19.86 | 20.18 | 19.43 | 19.56 | 658,462 | -0.14(-0.71%) |
Nov 01, 2023 | 18.66 | 19.76 | 18.60 | 19.70 | 997,633 | +0.97(+5.18%) |
Oct 31, 2023 | 18.38 | 18.83 | 18.32 | 18.73 | 841,932 | +0.12(+0.64%) |
Oct 30, 2023 | 17.78 | 18.71 | 17.78 | 18.61 | 1,412,975 | +0.89(+5.02%) |
Oct 27, 2023 | 18.72 | 18.72 | 17.68 | 17.72 | 797,939 | -0.87(-4.68%) |
Oct 26, 2023 | 18.69 | 18.75 | 18.21 | 18.59 | 800,561 | +0.29(+1.58%) |
Oct 25, 2023 | 18.77 | 18.95 | 18.28 | 18.30 | 671,007 | -0.81(-4.24%) |
Oct 24, 2023 | 18.65 | 19.52 | 18.65 | 19.11 | 781,810 | +0.74(+4.03%) |
Oct 23, 2023 | 18.37 | 18.80 | 18.01 | 18.37 | 948,026 | -0.03(-0.16%) |
Oct 20, 2023 | 18.28 | 18.60 | 18.04 | 18.40 | 598,709 | +0.16(+0.88%) |
Oct 19, 2023 | 19.22 | 19.29 | 18.22 | 18.24 | 993,053 | -0.98(-5.07%) |
Oct 18, 2023 | 19.81 | 20.13 | 19.14 | 19.21 | 797,909 | -0.43(-2.16%) |
Oct 17, 2023 | 19.54 | 20.17 | 19.34 | 19.64 | 660,241 | +0.10(+0.51%) |
Oct 16, 2023 | 19.58 | 19.89 | 18.87 | 19.54 | 604,612 | -0.04(-0.20%) |
Oct 13, 2023 | 19.24 | 19.61 | 18.99 | 19.58 | 704,639 | +0.61(+3.22%) |
Oct 12, 2023 | 19.72 | 19.72 | 18.54 | 18.97 | 886,807 | -0.80(-4.05%) |
Oct 11, 2023 | 20.13 | 20.41 | 19.41 | 19.77 | 670,972 | -0.44(-2.18%) |
Oct 10, 2023 | 19.84 | 20.40 | 19.84 | 20.21 | 608,651 | +0.45(+2.28%) |
Oct 09, 2023 | 19.75 | 19.95 | 19.30 | 19.76 | 545,959 | -0.10(-0.50%) |
Oct 06, 2023 | 19.91 | 20.07 | 19.50 | 19.86 | 662,984 | -0.28(-1.39%) |
Oct 05, 2023 | 19.67 | 20.36 | 19.49 | 20.14 | 1,026,091 | +0.47(+2.39%) |
Oct 04, 2023 | 20.01 | 20.02 | 19.47 | 19.67 | 1,701,087 | -0.41(-2.04%) |
Oct 03, 2023 | 19.71 | 20.13 | 19.47 | 20.08 | 764,072 | +0.32(+1.62%) |
Oct 02, 2023 | 20.59 | 20.62 | 19.70 | 19.76 | 981,786 | -0.82(-3.98%) |
Sep 29, 2023 | 20.92 | 20.98 | 20.30 | 20.58 | 760,121 | -0.14(-0.68%) |
Sep 28, 2023 | 21.03 | 21.55 | 20.22 | 20.72 | 1,070,425 | -0.59(-2.77%) |
Sep 27, 2023 | 20.77 | 21.35 | 20.61 | 21.31 | 1,093,902 | +0.47(+2.26%) |
Sep 26, 2023 | 19.36 | 20.99 | 19.21 | 20.84 | 1,286,054 | +1.58(+8.20%) |
Sep 25, 2023 | 19.48 | 19.55 | 19.20 | 19.26 | 1,137,970 | -0.30(-1.53%) |
Sep 22, 2023 | 19.63 | 20.00 | 19.37 | 19.56 | 887,209 | -0.04(-0.20%) |
Sep 21, 2023 | 19.87 | 19.87 | 19.28 | 19.60 | 1,073,897 | -0.30(-1.51%) |
Sep 20, 2023 | 20.45 | 20.65 | 19.85 | 19.90 | 1,260,301 | -0.55(-2.69%) |
Sep 19, 2023 | 20.48 | 20.67 | 20.03 | 20.45 | 1,271,139 | +0.15(+0.74%) |
Sep 18, 2023 | 21.03 | 21.06 | 19.97 | 20.30 | 1,957,909 | -0.72(-3.43%) |
Sep 15, 2023 | 21.59 | 21.75 | 20.53 | 21.02 | 5,578,016 | -0.47(-2.19%) |
Sep 14, 2023 | 22.80 | 23.18 | 21.20 | 21.49 | 2,394,320 | -1.17(-5.16%) |
Sep 13, 2023 | 23.69 | 23.96 | 22.49 | 22.66 | 2,004,270 | -0.78(-3.33%) |
Sep 12, 2023 | 21.57 | 23.59 | 21.53 | 23.44 | 1,721,829 | +1.79(+8.27%) |
Sep 11, 2023 | 21.65 | 22.24 | 21.45 | 21.65 | 1,217,055 | +0.04(+0.19%) |
Sep 08, 2023 | 20.97 | 21.86 | 20.56 | 21.61 | 1,485,031 | +0.72(+3.45%) |
Sep 07, 2023 | 20.52 | 21.10 | 20.21 | 20.89 | 1,085,994 | +0.25(+1.21%) |
Sep 06, 2023 | 20.62 | 20.95 | 20.37 | 20.64 | 892,227 | +0.07(+0.34%) |
Sep 05, 2023 | 20.15 | 20.66 | 19.75 | 20.57 | 1,542,974 | +0.28(+1.38%) |
Sep 01, 2023 | 20.22 | 20.66 | 20.10 | 20.29 | 1,280,180 | +0.29(+1.45%) |
Aug 31, 2023 | 19.67 | 20.45 | 19.67 | 20.00 | 1,233,678 | +0.28(+1.42%) |
Aug 30, 2023 | 19.96 | 20.19 | 19.48 | 19.72 | 937,405 | -0.14(-0.70%) |
Aug 29, 2023 | 19.95 | 20.25 | 19.70 | 19.86 | 638,818 | -0.08(-0.40%) |
Aug 28, 2023 | 19.76 | 20.23 | 19.65 | 19.94 | 680,837 | +0.01(+0.05%) |
Aug 25, 2023 | 19.65 | 20.20 | 19.48 | 19.93 | 641,476 | +0.16(+0.81%) |
Aug 24, 2023 | 19.68 | 19.82 | 19.43 | 19.77 | 636,259 | +0.02(+0.10%) |
Aug 23, 2023 | 19.84 | 20.38 | 19.74 | 19.75 | 773,366 | +0.00(+0.00%) |
Aug 22, 2023 | 19.56 | 19.89 | 19.41 | 19.75 | 1,018,237 | +0.12(+0.61%) |
Aug 21, 2023 | 19.80 | 20.02 | 19.56 | 19.63 | 1,010,303 | -0.24(-1.21%) |
Aug 18, 2023 | 19.82 | 20.33 | 19.64 | 19.87 | 1,431,872 | -0.14(-0.70%) |
Aug 17, 2023 | 20.31 | 20.48 | 19.75 | 20.01 | 1,469,570 | -0.36(-1.77%) |
Aug 16, 2023 | 21.04 | 21.30 | 20.34 | 20.37 | 2,105,737 | -0.88(-4.14%) |
Aug 15, 2023 | 21.60 | 21.65 | 20.59 | 21.25 | 1,517,157 | -0.38(-1.76%) |
Aug 14, 2023 | 21.55 | 21.84 | 20.84 | 21.63 | 1,819,566 | -0.14(-0.64%) |
Aug 11, 2023 | 19.47 | 21.81 | 19.44 | 21.77 | 3,115,461 | +2.41(+12.45%) |
Aug 10, 2023 | 18.88 | 19.71 | 18.55 | 19.36 | 2,232,647 | +0.37(+1.95%) |
Aug 09, 2023 | 18.97 | 19.50 | 18.59 | 18.99 | 2,867,630 | +0.06(+0.32%) |
Aug 08, 2023 | 16.70 | 19.08 | 16.60 | 18.93 | 7,430,914 | +2.18(+13.01%) |
Aug 07, 2023 | 18.80 | 19.53 | 16.52 | 16.75 | 19,726,520 | -19.35(-53.60%) |
Aug 04, 2023 | 36.00 | 36.66 | 35.63 | 36.10 | 1,749,851 | +0.09(+0.25%) |
Aug 03, 2023 | 36.74 | 37.16 | 35.97 | 36.01 | 1,275,280 | -0.73(-1.99%) |
Aug 02, 2023 | 35.39 | 36.93 | 35.38 | 36.74 | 1,280,853 | +0.74(+2.06%) |
Aug 01, 2023 | 34.51 | 36.30 | 33.53 | 36.00 | 1,843,372 | +1.32(+3.81%) |
Jul 31, 2023 | 35.11 | 35.64 | 33.51 | 34.68 | 1,777,200 | -0.28(-0.80%) |
Jul 28, 2023 | 35.95 | 36.08 | 34.18 | 34.96 | 1,939,006 | -0.84(-2.35%) |
Jul 27, 2023 | 36.88 | 36.99 | 35.79 | 35.80 | 1,500,504 | -0.41(-1.12%) |
Jul 26, 2023 | 41.36 | 41.66 | 35.65 | 36.20 | 3,802,826 | -5.64(-13.47%) |
Jul 25, 2023 | 43.69 | 43.82 | 39.57 | 41.84 | 3,198,852 | -2.11(-4.80%) |
Jul 24, 2023 | 44.64 | 44.73 | 43.74 | 43.95 | 559,889 | -0.78(-1.74%) |
Jul 21, 2023 | 45.86 | 46.31 | 44.56 | 44.73 | 425,707 | -0.80(-1.76%) |
Jul 20, 2023 | 45.39 | 45.89 | 45.03 | 45.53 | 635,676 | -0.06(-0.13%) |
Jul 19, 2023 | 45.65 | 46.43 | 45.21 | 45.59 | 861,739 | -0.31(-0.68%) |
Jul 18, 2023 | 46.32 | 46.52 | 45.46 | 45.90 | 487,295 | -0.57(-1.23%) |
Jul 17, 2023 | 46.82 | 47.78 | 46.47 | 46.47 | 453,125 | -0.12(-0.26%) |
Jul 14, 2023 | 47.56 | 48.15 | 46.48 | 46.59 | 365,366 | -1.00(-2.10%) |
Jul 13, 2023 | 47.94 | 48.72 | 47.48 | 47.59 | 475,712 | -0.14(-0.29%) |
Jul 12, 2023 | 49.63 | 49.74 | 47.53 | 47.73 | 536,367 | -1.25(-2.55%) |
Jul 11, 2023 | 47.19 | 49.30 | 46.74 | 48.98 | 904,094 | +1.66(+3.51%) |
Jul 10, 2023 | 45.75 | 47.65 | 45.43 | 47.32 | 682,350 | +1.56(+3.41%) |
Jul 07, 2023 | 45.59 | 46.71 | 44.90 | 45.76 | 802,954 | +0.17(+0.37%) |
Jul 06, 2023 | 46.48 | 46.84 | 45.57 | 45.59 | 743,557 | -1.55(-3.29%) |
Jul 05, 2023 | 48.07 | 48.46 | 46.74 | 47.14 | 988,898 | -1.03(-2.14%) |
Jul 03, 2023 | 46.94 | 48.19 | 46.76 | 48.17 | 405,880 | +1.15(+2.45%) |
Jun 30, 2023 | 47.09 | 47.36 | 46.33 | 47.02 | 649,709 | +0.05(+0.11%) |
Jun 29, 2023 | 46.84 | 47.76 | 46.51 | 46.97 | 970,752 | +0.13(+0.28%) |
Jun 28, 2023 | 47.10 | 47.16 | 46.06 | 46.84 | 1,029,079 | -0.21(-0.45%) |
Jun 27, 2023 | 48.10 | 48.38 | 46.87 | 47.05 | 896,031 | -0.88(-1.84%) |
Jun 26, 2023 | 49.54 | 50.19 | 47.91 | 47.93 | 785,003 | -1.83(-3.68%) |
Jun 23, 2023 | 54.04 | 54.17 | 49.45 | 49.76 | 3,783,579 | -4.84(-8.86%) |
Jun 22, 2023 | 55.46 | 56.37 | 54.57 | 54.60 | 533,901 | -0.62(-1.12%) |
Jun 21, 2023 | 54.99 | 55.61 | 53.16 | 55.22 | 475,121 | -0.16(-0.29%) |
Jun 20, 2023 | 55.23 | 56.00 | 54.51 | 55.38 | 502,946 | +0.15(+0.27%) |
Jun 16, 2023 | 56.66 | 56.94 | 54.38 | 55.23 | 1,420,145 | -0.87(-1.55%) |
Jun 15, 2023 | 57.94 | 58.06 | 55.98 | 56.10 | 751,408 | +4.64(+9.02%) |
May 08, 2023 | 49.06 | 51.46 | 48.87 | 51.46 | 644,842 | +2.40(+4.89%) |
May 05, 2023 | 48.86 | 49.67 | 48.64 | 49.06 | 453,185 | +0.95(+1.97%) |
May 04, 2023 | 47.34 | 48.39 | 46.04 | 48.11 | 649,933 | +0.65(+1.37%) |
May 03, 2023 | 46.59 | 48.50 | 46.17 | 47.46 | 833,035 | +1.91(+4.19%) |
May 02, 2023 | 48.50 | 48.50 | 44.64 | 45.55 | 825,664 | -3.09(-6.35%) |
May 01, 2023 | 48.85 | 50.10 | 48.34 | 48.64 | 995,976 | -0.21(-0.43%) |
Apr 28, 2023 | 47.31 | 50.16 | 46.72 | 48.85 | 780,895 | +1.45(+3.06%) |
Apr 27, 2023 | 47.07 | 47.44 | 46.37 | 47.40 | 437,436 | +0.39(+0.83%) |
Apr 26, 2023 | 47.04 | 47.58 | 46.48 | 47.01 | 311,229 | -0.34(-0.72%) |
Apr 25, 2023 | 46.82 | 47.91 | 46.82 | 47.35 | 448,320 | +0.14(+0.30%) |
Apr 24, 2023 | 47.59 | 47.68 | 46.54 | 47.21 | 405,083 | -0.27(-0.57%) |
Apr 21, 2023 | 46.84 | 47.96 | 46.39 | 47.48 | 419,687 | +0.67(+1.43%) |
Apr 20, 2023 | 47.02 | 47.37 | 46.36 | 46.81 | 549,688 | -0.62(-1.31%) |
Apr 19, 2023 | 47.51 | 48.05 | 47.16 | 47.43 | 425,986 | -0.44(-0.92%) |
Apr 18, 2023 | 46.00 | 47.98 | 44.93 | 47.87 | 634,639 | +2.10(+4.59%) |
Apr 17, 2023 | 44.46 | 45.92 | 44.37 | 45.77 | 477,230 | +1.80(+4.09%) |
Apr 14, 2023 | 44.07 | 44.31 | 43.18 | 43.97 | 357,635 | -0.11(-0.25%) |
Apr 13, 2023 | 42.66 | 44.52 | 42.35 | 44.08 | 344,984 | +1.26(+2.94%) |
Apr 12, 2023 | 43.61 | 44.59 | 42.77 | 42.82 | 458,743 | -0.51(-1.18%) |
Apr 11, 2023 | 41.52 | 43.51 | 41.52 | 43.33 | 784,749 | +1.90(+4.59%) |
Apr 10, 2023 | 41.29 | 41.60 | 40.65 | 41.43 | 430,873 | -0.06(-0.14%) |
Apr 06, 2023 | 40.80 | 41.52 | 40.08 | 41.49 | 496,161 | +0.82(+2.02%) |
Apr 05, 2023 | 40.49 | 41.41 | 40.42 | 40.67 | 430,270 | +0.02(+0.05%) |
Apr 04, 2023 | 42.39 | 42.39 | 40.16 | 40.65 | 725,839 | -1.54(-3.65%) |
Apr 03, 2023 | 41.92 | 43.01 | 41.64 | 42.19 | 331,301 | +0.23(+0.55%) |
Mar 31, 2023 | 42.06 | 42.82 | 41.60 | 41.96 | 542,454 | +0.05(+0.12%) |
Mar 30, 2023 | 43.78 | 43.97 | 41.90 | 41.91 | 366,547 | -1.83(-4.18%) |
Mar 29, 2023 | 42.35 | 43.80 | 41.87 | 43.74 | 345,932 | +1.96(+4.69%) |
Mar 28, 2023 | 43.00 | 43.66 | 41.76 | 41.78 | 349,517 | -1.60(-3.69%) |
Mar 27, 2023 | 43.15 | 43.65 | 42.66 | 43.38 | 319,358 | +0.47(+1.10%) |
Mar 24, 2023 | 41.97 | 43.04 | 41.51 | 42.91 | 306,346 | +0.46(+1.08%) |
Mar 23, 2023 | 42.47 | 43.81 | 41.82 | 42.45 | 351,146 | +0.42(+1.00%) |
Mar 22, 2023 | 43.15 | 43.43 | 41.97 | 42.03 | 514,583 | -1.26(-2.91%) |
Mar 21, 2023 | 44.19 | 44.94 | 43.13 | 43.29 | 463,118 | -0.69(-1.57%) |
Mar 20, 2023 | 43.00 | 44.39 | 42.09 | 43.98 | 564,474 | +1.23(+2.88%) |
Mar 17, 2023 | 43.43 | 43.43 | 42.14 | 42.75 | 798,397 | -0.89(-2.04%) |
Mar 16, 2023 | 42.93 | 44.12 | 41.52 | 43.64 | 407,958 | +0.32(+0.74%) |
Mar 15, 2023 | 43.41 | 44.48 | 42.58 | 43.32 | 579,282 | -0.72(-1.63%) |
Mar 14, 2023 | 44.07 | 44.66 | 43.38 | 44.04 | 643,409 | +0.68(+1.57%) |
Mar 13, 2023 | 41.09 | 45.98 | 41.07 | 43.36 | 1,324,217 | +3.80(+9.61%) |
Mar 10, 2023 | 42.96 | 42.96 | 38.66 | 39.56 | 1,058,522 | -3.51(-8.15%) |
Mar 09, 2023 | 44.82 | 45.51 | 42.35 | 43.07 | 700,459 | -1.35(-3.04%) |
Mar 08, 2023 | 41.50 | 44.43 | 41.25 | 44.42 | 770,439 | +3.67(+9.01%) |
Mar 07, 2023 | 42.07 | 42.24 | 40.70 | 40.75 | 308,464 | -1.34(-3.18%) |
Mar 06, 2023 | 41.82 | 42.91 | 41.29 | 42.09 | 362,277 | +0.30(+0.72%) |
Mar 03, 2023 | 42.33 | 42.38 | 41.72 | 41.79 | 464,264 | -0.14(-0.33%) |
Mar 02, 2023 | 41.64 | 42.00 | 40.97 | 41.93 | 337,960 | +0.08(+0.19%) |