Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.16 | 35.08 | 33.63 | 34.67 | 2,264,566 | +0.79(+2.32%) |
Feb 28, 2024 | 34.51 | 34.59 | 33.45 | 33.89 | 3,117,431 | -0.94(-2.71%) |
Feb 27, 2024 | 36.29 | 38.23 | 33.96 | 34.83 | 3,744,201 | -1.04(-2.91%) |
Feb 26, 2024 | 36.34 | 36.55 | 35.31 | 35.88 | 2,521,240 | -0.50(-1.37%) |
Feb 23, 2024 | 35.44 | 36.79 | 35.33 | 36.37 | 2,320,746 | +1.11(+3.16%) |
Feb 22, 2024 | 35.96 | 36.09 | 35.03 | 35.26 | 2,078,577 | -0.54(-1.50%) |
Feb 21, 2024 | 36.17 | 36.34 | 35.40 | 35.80 | 1,802,090 | -0.53(-1.45%) |
Feb 20, 2024 | 35.55 | 36.51 | 35.40 | 36.32 | 1,346,571 | +0.45(+1.25%) |
Feb 16, 2024 | 36.16 | 36.41 | 35.85 | 35.88 | 770,973 | -0.48(-1.31%) |
Feb 15, 2024 | 35.96 | 36.74 | 35.74 | 36.35 | 951,163 | +0.65(+1.81%) |
Feb 14, 2024 | 35.80 | 36.03 | 35.31 | 35.71 | 790,583 | +0.21(+0.59%) |
Feb 13, 2024 | 35.35 | 35.79 | 35.01 | 35.50 | 1,802,648 | -0.93(-2.57%) |
Feb 12, 2024 | 35.60 | 36.83 | 35.53 | 36.43 | 1,777,934 | +0.94(+2.66%) |
Feb 09, 2024 | 34.94 | 35.59 | 34.75 | 35.49 | 1,276,304 | +0.57(+1.62%) |
Feb 08, 2024 | 34.93 | 34.95 | 34.55 | 34.92 | 1,285,287 | +0.10(+0.29%) |
Feb 07, 2024 | 34.72 | 34.97 | 33.91 | 34.82 | 1,622,765 | +0.30(+0.86%) |
Feb 06, 2024 | 34.40 | 34.61 | 33.81 | 34.52 | 1,492,376 | -0.04(-0.12%) |
Feb 05, 2024 | 34.23 | 34.84 | 33.64 | 34.56 | 1,499,784 | -0.25(-0.71%) |
Feb 02, 2024 | 34.73 | 35.27 | 34.37 | 34.81 | 911,920 | -0.47(-1.32%) |
Feb 01, 2024 | 34.80 | 35.51 | 34.22 | 35.28 | 1,317,155 | +0.92(+2.69%) |
Jan 31, 2024 | 35.39 | 35.54 | 34.25 | 34.36 | 2,101,432 | -1.25(-3.52%) |
Jan 30, 2024 | 35.89 | 36.02 | 35.59 | 35.61 | 1,011,581 | -0.64(-1.76%) |
Jan 29, 2024 | 36.42 | 36.60 | 35.87 | 36.24 | 1,572,677 | -0.39(-1.06%) |
Jan 26, 2024 | 36.41 | 36.95 | 36.12 | 36.63 | 1,524,754 | +0.52(+1.43%) |
Jan 25, 2024 | 36.01 | 36.29 | 35.30 | 36.12 | 2,140,077 | +0.71(+1.99%) |
Jan 24, 2024 | 36.41 | 36.41 | 35.30 | 35.41 | 1,060,666 | -0.74(-2.04%) |
Jan 23, 2024 | 36.11 | 36.45 | 35.84 | 36.15 | 1,759,461 | +0.61(+1.71%) |
Jan 22, 2024 | 35.05 | 35.99 | 35.05 | 35.54 | 1,563,141 | +0.53(+1.51%) |
Jan 19, 2024 | 34.54 | 35.17 | 33.93 | 35.01 | 1,025,015 | +0.64(+1.85%) |
Jan 18, 2024 | 34.38 | 34.55 | 34.13 | 34.38 | 1,423,794 | +0.00(+0.00%) |
Jan 17, 2024 | 35.27 | 35.61 | 34.23 | 34.38 | 1,909,282 | -1.66(-4.61%) |
Jan 16, 2024 | 35.88 | 36.27 | 35.13 | 36.04 | 1,863,979 | -0.32(-0.88%) |
Jan 12, 2024 | 36.79 | 37.10 | 36.07 | 36.35 | 1,434,899 | -0.22(-0.60%) |
Jan 11, 2024 | 36.84 | 36.97 | 35.83 | 36.57 | 2,551,411 | +0.77(+2.14%) |
Jan 10, 2024 | 35.76 | 36.04 | 35.32 | 35.81 | 1,127,123 | -0.32(-0.88%) |
Jan 09, 2024 | 36.11 | 36.28 | 35.82 | 36.13 | 1,252,052 | -0.39(-1.06%) |
Jan 08, 2024 | 36.45 | 37.51 | 36.40 | 36.51 | 1,790,273 | -0.18(-0.49%) |
Jan 05, 2024 | 35.69 | 36.97 | 35.54 | 36.69 | 2,831,899 | +0.65(+1.79%) |
Jan 04, 2024 | 35.68 | 36.17 | 35.24 | 36.05 | 1,531,079 | +0.67(+1.88%) |
Jan 03, 2024 | 35.80 | 36.39 | 35.21 | 35.38 | 1,380,663 | -1.24(-3.39%) |
Jan 02, 2024 | 36.04 | 37.37 | 35.79 | 36.62 | 1,171,308 | +0.31(+0.85%) |
Dec 29, 2023 | 36.46 | 36.74 | 36.12 | 36.31 | 988,040 | -0.45(-1.22%) |
Dec 28, 2023 | 36.24 | 36.96 | 36.14 | 36.76 | 1,147,664 | +0.63(+1.73%) |
Dec 27, 2023 | 36.73 | 36.73 | 36.10 | 36.14 | 1,154,544 | -0.47(-1.28%) |
Dec 26, 2023 | 36.29 | 36.75 | 36.24 | 36.60 | 1,135,236 | +0.23(+0.63%) |
Dec 22, 2023 | 36.48 | 36.83 | 36.11 | 36.37 | 1,161,186 | -0.09(-0.25%) |
Dec 21, 2023 | 35.79 | 36.49 | 35.36 | 36.46 | 1,960,126 | +1.23(+3.50%) |
Dec 20, 2023 | 36.13 | 36.22 | 35.21 | 35.23 | 2,845,852 | -1.10(-3.04%) |
Dec 19, 2023 | 36.20 | 36.42 | 35.88 | 36.33 | 1,866,195 | +0.54(+1.50%) |
Dec 18, 2023 | 35.61 | 36.07 | 35.00 | 35.80 | 2,784,725 | +0.30(+0.84%) |
Dec 15, 2023 | 36.08 | 36.08 | 34.91 | 35.50 | 32,325,492 | -0.54(-1.49%) |
Dec 14, 2023 | 35.30 | 37.67 | 35.30 | 36.04 | 3,406,970 | +1.47(+4.26%) |
Dec 13, 2023 | 32.68 | 34.73 | 32.45 | 34.56 | 2,102,609 | +1.70(+5.17%) |
Dec 12, 2023 | 33.48 | 33.48 | 32.41 | 32.86 | 1,952,240 | -0.59(-1.75%) |
Dec 11, 2023 | 33.42 | 33.86 | 33.00 | 33.45 | 1,917,018 | -0.17(-0.50%) |
Dec 08, 2023 | 33.97 | 34.31 | 33.55 | 33.62 | 1,497,907 | -0.41(-1.20%) |
Dec 07, 2023 | 32.70 | 34.15 | 32.60 | 34.03 | 2,621,505 | +1.45(+4.46%) |
Dec 06, 2023 | 31.87 | 32.80 | 31.87 | 32.58 | 2,368,615 | +1.05(+3.34%) |
Dec 05, 2023 | 32.91 | 32.92 | 31.29 | 31.52 | 3,600,274 | -1.79(-5.37%) |
Dec 04, 2023 | 33.49 | 34.28 | 33.23 | 33.31 | 2,655,346 | -0.56(-1.64%) |
Dec 01, 2023 | 33.20 | 34.14 | 33.01 | 33.87 | 1,759,301 | +0.68(+2.04%) |
Nov 30, 2023 | 32.83 | 33.45 | 32.21 | 33.19 | 9,703,686 | +0.42(+1.27%) |
Nov 29, 2023 | 32.73 | 33.27 | 32.59 | 32.77 | 2,464,498 | +0.35(+1.07%) |
Nov 28, 2023 | 32.61 | 32.80 | 32.19 | 32.43 | 2,259,234 | -0.33(-1.00%) |
Nov 27, 2023 | 32.82 | 33.10 | 32.29 | 32.75 | 1,957,634 | -0.40(-1.19%) |
Nov 24, 2023 | 32.74 | 33.36 | 32.55 | 33.15 | 706,700 | +0.49(+1.51%) |
Nov 22, 2023 | 32.93 | 33.09 | 32.47 | 32.66 | 1,310,590 | -0.30(-0.90%) |
Nov 21, 2023 | 33.17 | 33.17 | 32.66 | 32.95 | 1,333,084 | -0.27(-0.80%) |
Nov 20, 2023 | 32.90 | 33.37 | 32.23 | 33.22 | 2,693,937 | +0.31(+0.93%) |
Nov 17, 2023 | 33.00 | 33.22 | 32.59 | 32.91 | 1,807,868 | +0.15(+0.45%) |
Nov 16, 2023 | 33.11 | 33.30 | 32.63 | 32.76 | 1,528,437 | -0.42(-1.25%) |
Nov 15, 2023 | 33.08 | 34.38 | 32.97 | 33.18 | 3,529,956 | +0.13(+0.39%) |
Nov 14, 2023 | 32.15 | 33.70 | 31.96 | 33.05 | 1,864,341 | +1.81(+5.79%) |
Nov 13, 2023 | 31.81 | 32.00 | 30.92 | 31.24 | 1,913,647 | -0.72(-2.26%) |
Nov 10, 2023 | 32.22 | 32.45 | 31.56 | 31.96 | 1,664,346 | -0.22(-0.68%) |
Nov 09, 2023 | 33.23 | 33.23 | 32.09 | 32.18 | 1,314,440 | -0.96(-2.89%) |
Nov 08, 2023 | 32.88 | 33.31 | 32.44 | 33.14 | 2,121,527 | +0.25(+0.75%) |
Nov 07, 2023 | 32.93 | 33.29 | 32.70 | 32.89 | 1,669,962 | -0.28(-0.83%) |
Nov 06, 2023 | 34.47 | 34.58 | 32.85 | 33.17 | 2,379,760 | -1.05(-3.06%) |
Nov 03, 2023 | 33.34 | 34.64 | 33.34 | 34.22 | 2,941,692 | +1.52(+4.66%) |
Nov 02, 2023 | 33.51 | 33.52 | 31.23 | 32.70 | 3,545,739 | +2.61(+8.67%) |
Nov 01, 2023 | 30.73 | 30.77 | 29.57 | 30.09 | 3,007,959 | -0.35(-1.14%) |
Oct 31, 2023 | 31.11 | 31.19 | 30.16 | 30.43 | 3,323,553 | -0.69(-2.22%) |
Oct 30, 2023 | 31.01 | 31.43 | 30.64 | 31.12 | 1,783,485 | +0.60(+1.98%) |
Oct 27, 2023 | 30.53 | 30.66 | 30.12 | 30.52 | 2,258,919 | +0.07(+0.23%) |
Oct 26, 2023 | 30.58 | 31.32 | 30.26 | 30.45 | 2,662,436 | +0.00(+0.00%) |
Oct 25, 2023 | 29.81 | 30.59 | 29.73 | 30.45 | 3,488,050 | +0.53(+1.78%) |
Oct 24, 2023 | 29.16 | 30.43 | 28.91 | 29.92 | 4,124,186 | +1.67(+5.91%) |
Oct 23, 2023 | 28.38 | 28.64 | 28.17 | 28.25 | 1,498,589 | -0.46(-1.62%) |
Oct 20, 2023 | 28.64 | 29.03 | 28.56 | 28.71 | 1,486,869 | +0.02(+0.07%) |
Oct 19, 2023 | 28.84 | 29.54 | 28.61 | 28.69 | 1,457,507 | -0.37(-1.26%) |
Oct 18, 2023 | 29.19 | 29.45 | 28.91 | 29.06 | 1,112,433 | -0.56(-1.90%) |
Oct 17, 2023 | 29.36 | 30.24 | 29.24 | 29.62 | 1,100,780 | +0.00(+0.00%) |
Oct 16, 2023 | 29.46 | 29.88 | 29.01 | 29.62 | 1,899,826 | +0.42(+1.42%) |
Oct 13, 2023 | 29.52 | 29.63 | 28.98 | 29.21 | 1,524,300 | -0.18(-0.61%) |
Oct 12, 2023 | 30.72 | 30.75 | 29.15 | 29.38 | 2,230,505 | -1.23(-4.00%) |
Oct 11, 2023 | 30.92 | 31.38 | 30.30 | 30.61 | 1,768,944 | -0.22(-0.71%) |
Oct 10, 2023 | 30.32 | 31.43 | 29.81 | 30.83 | 1,825,389 | +0.72(+2.40%) |
Oct 09, 2023 | 29.26 | 30.22 | 28.99 | 30.11 | 1,687,198 | +0.56(+1.91%) |
Oct 06, 2023 | 30.14 | 30.24 | 29.34 | 29.54 | 2,151,117 | -0.74(-2.45%) |
Oct 05, 2023 | 31.50 | 31.59 | 30.07 | 30.28 | 1,692,646 | -1.25(-3.95%) |
Oct 04, 2023 | 31.51 | 31.61 | 30.82 | 31.53 | 1,716,434 | +0.44(+1.43%) |
Oct 03, 2023 | 31.98 | 32.25 | 30.94 | 31.08 | 1,596,767 | -1.37(-4.23%) |
Oct 02, 2023 | 32.21 | 32.66 | 31.93 | 32.46 | 2,045,998 | -0.02(-0.06%) |
Sep 29, 2023 | 32.40 | 32.90 | 32.23 | 32.48 | 1,291,220 | +0.34(+1.05%) |
Sep 28, 2023 | 31.57 | 32.25 | 31.20 | 32.14 | 1,365,648 | +0.77(+2.46%) |
Sep 27, 2023 | 31.78 | 31.78 | 31.08 | 31.37 | 919,248 | -0.29(-0.91%) |
Sep 26, 2023 | 31.97 | 32.34 | 31.62 | 31.66 | 1,336,559 | -0.49(-1.54%) |
Sep 25, 2023 | 31.98 | 32.31 | 32.08 | 32.15 | 1,953,348 | +1.11(+3.57%) |
Sep 22, 2023 | 31.53 | 31.55 | 30.89 | 31.05 | 1,820,957 | -0.43(-1.38%) |
Sep 21, 2023 | 32.54 | 32.59 | 31.47 | 31.48 | 1,699,127 | -1.28(-3.89%) |
Sep 20, 2023 | 33.54 | 33.61 | 32.69 | 32.75 | 1,903,589 | -0.58(-1.75%) |
Sep 19, 2023 | 33.90 | 34.03 | 33.29 | 33.34 | 1,331,186 | -0.69(-2.03%) |
Sep 18, 2023 | 34.60 | 34.76 | 33.68 | 34.03 | 1,301,578 | -0.67(-1.94%) |
Sep 15, 2023 | 35.05 | 35.23 | 34.48 | 34.70 | 3,115,160 | -0.30(-0.85%) |
Sep 14, 2023 | 34.49 | 35.07 | 34.49 | 35.00 | 2,135,515 | +1.04(+3.06%) |
Sep 13, 2023 | 34.03 | 34.06 | 33.47 | 33.96 | 1,587,946 | +0.43(+1.27%) |
Sep 12, 2023 | 33.19 | 33.64 | 33.09 | 33.54 | 1,270,465 | +0.25(+0.74%) |
Sep 11, 2023 | 33.80 | 34.00 | 33.20 | 33.29 | 2,015,900 | -0.28(-0.82%) |
Sep 08, 2023 | 33.26 | 33.62 | 33.06 | 33.57 | 1,607,055 | +0.35(+1.04%) |
Sep 07, 2023 | 34.66 | 34.94 | 33.08 | 33.22 | 3,563,700 | -1.64(-4.71%) |
Sep 06, 2023 | 35.44 | 35.60 | 34.78 | 34.86 | 2,394,471 | -0.76(-2.12%) |
Sep 05, 2023 | 36.38 | 36.60 | 35.57 | 35.62 | 1,622,393 | -1.03(-2.82%) |
Sep 01, 2023 | 36.65 | 37.03 | 36.47 | 36.65 | 1,488,427 | +0.23(+0.62%) |
Aug 31, 2023 | 36.51 | 36.76 | 36.30 | 36.42 | 1,813,801 | +0.15(+0.41%) |
Aug 30, 2023 | 36.15 | 36.30 | 35.75 | 36.28 | 1,354,207 | +0.28(+0.76%) |
Aug 29, 2023 | 35.32 | 36.01 | 34.99 | 36.00 | 1,674,950 | +0.77(+2.18%) |
Aug 28, 2023 | 34.80 | 35.42 | 34.45 | 35.23 | 1,645,134 | +0.61(+1.76%) |
Aug 25, 2023 | 34.59 | 34.87 | 34.23 | 34.62 | 1,972,063 | +0.26(+0.74%) |
Aug 24, 2023 | 33.55 | 34.61 | 33.51 | 34.37 | 4,398,997 | +0.73(+2.16%) |
Aug 23, 2023 | 33.72 | 33.91 | 33.41 | 33.64 | 2,222,873 | +0.07(+0.20%) |
Aug 22, 2023 | 33.56 | 33.93 | 33.24 | 33.57 | 2,173,045 | +0.01(+0.03%) |
Aug 21, 2023 | 33.90 | 34.10 | 33.36 | 33.56 | 2,140,121 | -0.30(-0.90%) |
Aug 18, 2023 | 34.40 | 34.58 | 33.83 | 33.87 | 2,379,838 | -0.89(-2.57%) |
Aug 17, 2023 | 34.73 | 35.17 | 34.64 | 34.76 | 2,906,232 | +0.15(+0.43%) |
Aug 16, 2023 | 35.87 | 35.98 | 34.50 | 34.61 | 3,854,019 | -1.31(-3.64%) |
Aug 15, 2023 | 36.59 | 36.64 | 35.90 | 35.92 | 1,678,506 | -0.91(-2.48%) |
Aug 14, 2023 | 37.32 | 37.38 | 36.42 | 36.84 | 1,675,044 | -0.70(-1.86%) |
Aug 11, 2023 | 37.49 | 38.00 | 37.37 | 37.53 | 2,045,011 | -0.77(-2.00%) |
Aug 10, 2023 | 38.78 | 39.10 | 38.21 | 38.30 | 2,116,811 | -0.55(-1.42%) |
Aug 09, 2023 | 39.05 | 39.41 | 37.35 | 38.85 | 3,547,349 | -0.35(-0.90%) |
Aug 08, 2023 | 40.79 | 41.52 | 39.09 | 39.20 | 7,778,525 | -4.12(-9.51%) |
Aug 07, 2023 | 43.82 | 44.06 | 43.22 | 43.32 | 1,714,102 | -0.39(-0.90%) |
Aug 04, 2023 | 43.82 | 44.82 | 43.57 | 43.72 | 1,490,171 | +0.13(+0.29%) |
Aug 03, 2023 | 44.08 | 44.39 | 43.39 | 43.59 | 1,630,984 | -0.61(-1.38%) |
Aug 02, 2023 | 43.73 | 44.40 | 43.33 | 44.20 | 1,240,695 | +0.11(+0.25%) |
Aug 01, 2023 | 44.54 | 44.69 | 43.69 | 44.09 | 1,704,657 | -0.75(-1.67%) |
Jul 31, 2023 | 45.24 | 45.55 | 44.63 | 44.84 | 1,216,940 | -0.35(-0.78%) |
Jul 28, 2023 | 46.21 | 46.31 | 44.96 | 45.19 | 953,476 | -0.25(-0.54%) |
Jul 27, 2023 | 45.49 | 46.14 | 45.26 | 45.44 | 1,167,404 | +0.02(+0.04%) |
Jul 26, 2023 | 45.85 | 46.17 | 45.23 | 45.42 | 1,645,765 | -0.51(-1.11%) |
Jul 25, 2023 | 45.52 | 46.01 | 45.25 | 45.93 | 1,266,424 | +0.67(+1.48%) |
Jul 24, 2023 | 45.29 | 45.95 | 44.96 | 45.26 | 1,628,162 | +0.11(+0.24%) |
Jul 21, 2023 | 45.21 | 45.44 | 44.37 | 45.15 | 1,118,595 | -0.02(-0.04%) |
Jul 20, 2023 | 45.31 | 45.58 | 44.78 | 45.17 | 1,505,138 | +0.01(+0.02%) |
Jul 19, 2023 | 44.10 | 45.27 | 43.63 | 45.16 | 1,764,356 | +1.14(+2.59%) |
Jul 18, 2023 | 43.55 | 44.32 | 43.40 | 44.02 | 1,495,978 | +0.35(+0.81%) |
Jul 17, 2023 | 43.28 | 43.83 | 43.01 | 43.67 | 1,901,842 | -0.02(-0.05%) |
Jul 14, 2023 | 43.88 | 44.03 | 42.97 | 43.69 | 1,809,455 | -0.18(-0.40%) |
Jul 13, 2023 | 42.92 | 43.88 | 42.80 | 43.86 | 1,762,480 | +0.96(+2.25%) |
Jul 12, 2023 | 43.35 | 43.52 | 42.46 | 42.90 | 1,632,261 | +0.75(+1.77%) |
Jul 11, 2023 | 41.17 | 42.83 | 40.99 | 42.15 | 2,059,152 | +1.00(+2.44%) |
Jul 10, 2023 | 40.87 | 41.51 | 40.44 | 41.15 | 1,925,338 | +0.91(+2.27%) |
Jul 07, 2023 | 39.47 | 40.75 | 39.35 | 40.24 | 2,153,609 | +0.65(+1.64%) |
Jul 06, 2023 | 38.36 | 39.78 | 38.07 | 39.59 | 1,718,597 | +0.95(+2.47%) |
Jul 05, 2023 | 39.01 | 39.39 | 38.62 | 38.63 | 1,613,420 | -1.06(-2.67%) |
Jul 03, 2023 | 39.29 | 40.12 | 39.29 | 39.70 | 650,490 | +0.38(+0.98%) |
Jun 30, 2023 | 38.82 | 39.63 | 38.59 | 39.31 | 1,129,043 | +0.64(+1.65%) |
Jun 29, 2023 | 37.71 | 38.74 | 37.57 | 38.67 | 1,415,897 | +0.69(+1.81%) |
Jun 28, 2023 | 38.69 | 38.82 | 37.73 | 37.99 | 1,472,751 | -0.65(-1.68%) |
Jun 27, 2023 | 38.24 | 38.94 | 37.90 | 38.63 | 2,144,096 | +0.46(+1.21%) |
Jun 26, 2023 | 37.53 | 38.57 | 37.50 | 38.17 | 1,431,280 | +0.77(+2.05%) |
Jun 23, 2023 | 37.77 | 37.87 | 37.27 | 37.41 | 2,348,539 | -0.86(-2.26%) |
Jun 22, 2023 | 38.21 | 38.33 | 37.34 | 38.27 | 1,342,934 | +0.01(+0.03%) |
Jun 21, 2023 | 38.77 | 38.95 | 38.25 | 38.26 | 1,245,928 | -0.82(-2.09%) |
Jun 20, 2023 | 39.33 | 39.40 | 38.83 | 39.08 | 1,645,127 | -0.66(-1.66%) |
Jun 16, 2023 | 39.00 | 39.87 | 38.64 | 39.73 | 3,282,202 | +1.04(+2.69%) |
Jun 15, 2023 | 38.49 | 38.74 | 38.15 | 38.69 | 1,206,562 | -3.87(-9.10%) |
May 08, 2023 | 41.81 | 42.85 | 41.70 | 42.57 | 2,095,025 | +0.95(+2.28%) |
May 05, 2023 | 41.54 | 41.83 | 41.07 | 41.62 | 1,161,723 | +0.71(+1.75%) |
May 04, 2023 | 40.97 | 41.46 | 40.26 | 40.90 | 1,880,374 | -0.24(-0.59%) |
May 03, 2023 | 41.75 | 42.41 | 41.00 | 41.15 | 2,266,153 | -0.61(-1.45%) |
May 02, 2023 | 45.61 | 46.23 | 40.91 | 41.75 | 4,477,539 | -5.08(-10.84%) |
May 01, 2023 | 46.75 | 47.38 | 46.75 | 46.83 | 895,000 | -0.12(-0.25%) |
Apr 28, 2023 | 46.14 | 47.11 | 46.14 | 46.95 | 946,484 | +0.89(+1.93%) |
Apr 27, 2023 | 45.27 | 46.08 | 44.72 | 46.06 | 901,897 | +1.17(+2.62%) |
Apr 26, 2023 | 44.99 | 45.43 | 44.70 | 44.88 | 1,039,997 | -0.45(-0.99%) |
Apr 25, 2023 | 45.51 | 45.68 | 44.95 | 45.33 | 1,033,031 | -0.43(-0.94%) |
Apr 24, 2023 | 45.78 | 45.95 | 45.45 | 45.76 | 620,609 | -0.30(-0.66%) |
Apr 21, 2023 | 46.40 | 46.54 | 45.87 | 46.07 | 1,136,439 | -0.10(-0.21%) |
Apr 20, 2023 | 46.37 | 46.76 | 45.85 | 46.17 | 906,087 | -0.07(-0.15%) |
Apr 19, 2023 | 45.77 | 46.28 | 45.67 | 46.23 | 980,807 | +0.40(+0.88%) |
Apr 18, 2023 | 46.36 | 46.40 | 45.65 | 45.83 | 1,524,700 | -0.40(-0.87%) |
Apr 17, 2023 | 45.66 | 46.24 | 45.58 | 46.23 | 1,047,337 | +0.64(+1.39%) |
Apr 14, 2023 | 45.63 | 45.96 | 45.39 | 45.60 | 1,318,756 | -0.42(-0.91%) |
Apr 13, 2023 | 45.32 | 46.10 | 45.22 | 46.02 | 681,272 | +0.81(+1.80%) |
Apr 12, 2023 | 46.23 | 46.37 | 45.12 | 45.21 | 638,070 | -0.67(-1.45%) |
Apr 11, 2023 | 45.98 | 46.29 | 45.72 | 45.87 | 661,840 | +0.26(+0.58%) |
Apr 10, 2023 | 45.53 | 45.78 | 44.99 | 45.61 | 966,694 | -0.24(-0.53%) |
Apr 06, 2023 | 45.96 | 46.16 | 45.39 | 45.85 | 1,159,678 | -0.12(-0.26%) |
Apr 05, 2023 | 45.71 | 46.14 | 45.16 | 45.97 | 1,547,397 | +1.18(+2.64%) |
Apr 04, 2023 | 44.91 | 44.91 | 44.32 | 44.79 | 1,404,049 | -0.09(-0.20%) |
Apr 03, 2023 | 44.77 | 45.14 | 44.55 | 44.87 | 1,262,796 | -0.04(-0.09%) |
Mar 31, 2023 | 43.73 | 44.98 | 43.54 | 44.91 | 915,493 | +1.48(+3.40%) |
Mar 30, 2023 | 43.72 | 43.72 | 43.26 | 43.44 | 721,926 | +0.15(+0.34%) |
Mar 29, 2023 | 43.26 | 43.30 | 42.89 | 43.29 | 1,077,948 | +0.58(+1.35%) |
Mar 28, 2023 | 42.48 | 42.93 | 42.39 | 42.71 | 724,312 | +0.23(+0.55%) |
Mar 27, 2023 | 42.34 | 42.66 | 42.03 | 42.48 | 758,531 | +0.61(+1.45%) |
Mar 24, 2023 | 41.45 | 42.02 | 41.07 | 41.87 | 825,829 | +0.11(+0.26%) |
Mar 23, 2023 | 42.37 | 42.84 | 41.51 | 41.76 | 1,433,957 | -0.71(-1.68%) |
Mar 22, 2023 | 43.75 | 44.07 | 42.47 | 42.48 | 1,031,377 | -1.52(-3.45%) |
Mar 21, 2023 | 44.25 | 44.25 | 43.80 | 43.99 | 873,820 | +0.27(+0.63%) |
Mar 20, 2023 | 43.45 | 44.21 | 43.42 | 43.72 | 1,277,789 | +0.58(+1.34%) |
Mar 17, 2023 | 43.57 | 43.64 | 42.58 | 43.14 | 1,942,739 | -0.66(-1.50%) |
Mar 16, 2023 | 43.38 | 44.22 | 43.22 | 43.80 | 1,166,043 | +0.00(+0.00%) |
Mar 15, 2023 | 43.48 | 44.31 | 43.27 | 43.80 | 1,429,202 | -0.54(-1.21%) |
Mar 14, 2023 | 44.80 | 45.10 | 43.85 | 44.34 | 1,107,814 | +0.35(+0.80%) |
Mar 13, 2023 | 43.77 | 44.50 | 43.39 | 43.98 | 1,266,625 | -0.30(-0.68%) |
Mar 10, 2023 | 46.21 | 46.26 | 44.09 | 44.29 | 1,133,542 | -1.85(-4.01%) |
Mar 09, 2023 | 46.57 | 46.70 | 45.97 | 46.14 | 1,052,113 | -0.21(-0.44%) |
Mar 08, 2023 | 46.14 | 46.35 | 45.77 | 46.34 | 978,057 | +0.27(+0.59%) |
Mar 07, 2023 | 46.94 | 47.01 | 45.85 | 46.07 | 795,589 | -0.86(-1.83%) |
Mar 06, 2023 | 47.79 | 47.87 | 46.67 | 46.93 | 1,167,510 | -0.93(-1.93%) |
Mar 03, 2023 | 47.49 | 48.16 | 47.49 | 47.85 | 1,113,768 | +0.38(+0.80%) |
Mar 02, 2023 | 47.44 | 47.60 | 47.15 | 47.47 | 949,790 | -0.19(-0.39%) |