Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.39 | 44.77 | 43.64 | 43.67 | 490,247 | -0.66(-1.49%) |
Jan 30, 2024 | 44.78 | 44.82 | 44.08 | 44.33 | 345,775 | -0.56(-1.24%) |
Jan 29, 2024 | 44.34 | 44.98 | 44.09 | 44.89 | 669,333 | +0.63(+1.42%) |
Jan 26, 2024 | 43.87 | 44.26 | 43.78 | 44.26 | 505,260 | +0.53(+1.21%) |
Jan 25, 2024 | 44.23 | 44.30 | 43.60 | 43.73 | 325,566 | +0.18(+0.41%) |
Jan 24, 2024 | 44.61 | 44.64 | 43.40 | 43.56 | 460,437 | -0.55(-1.24%) |
Jan 23, 2024 | 44.18 | 44.32 | 43.66 | 44.10 | 537,479 | +0.22(+0.49%) |
Jan 22, 2024 | 44.12 | 44.52 | 43.79 | 43.89 | 802,833 | -0.29(-0.67%) |
Jan 19, 2024 | 44.55 | 44.56 | 43.93 | 44.18 | 773,427 | -0.17(-0.38%) |
Jan 18, 2024 | 45.38 | 45.58 | 44.14 | 44.35 | 610,119 | -0.97(-2.14%) |
Jan 17, 2024 | 45.89 | 46.11 | 44.94 | 45.32 | 579,922 | -0.93(-2.01%) |
Jan 16, 2024 | 46.38 | 46.63 | 46.04 | 46.25 | 605,755 | -0.33(-0.72%) |
Jan 12, 2024 | 47.05 | 47.10 | 46.45 | 46.59 | 214,438 | +0.01(+0.02%) |
Jan 11, 2024 | 46.82 | 46.87 | 46.42 | 46.58 | 326,023 | -0.29(-0.63%) |
Jan 10, 2024 | 47.08 | 47.38 | 46.73 | 46.87 | 308,873 | -0.03(-0.06%) |
Jan 09, 2024 | 46.75 | 46.96 | 46.58 | 46.90 | 374,447 | -0.27(-0.58%) |
Jan 08, 2024 | 46.88 | 47.34 | 46.87 | 47.17 | 393,680 | +0.31(+0.67%) |
Jan 05, 2024 | 46.35 | 47.29 | 46.23 | 46.86 | 481,975 | +0.30(+0.65%) |
Jan 04, 2024 | 46.55 | 46.95 | 46.44 | 46.56 | 387,773 | +0.09(+0.19%) |
Jan 03, 2024 | 47.26 | 47.44 | 46.38 | 46.47 | 591,430 | -1.33(-2.79%) |
Jan 02, 2024 | 47.36 | 48.02 | 47.23 | 47.80 | 383,065 | +0.29(+0.62%) |
Dec 29, 2023 | 47.86 | 48.07 | 47.49 | 47.51 | 400,335 | -0.56(-1.16%) |
Dec 28, 2023 | 47.57 | 48.11 | 47.51 | 48.07 | 259,454 | +0.31(+0.65%) |
Dec 27, 2023 | 47.41 | 47.84 | 47.23 | 47.76 | 386,786 | +0.35(+0.74%) |
Dec 26, 2023 | 47.29 | 47.69 | 47.27 | 47.41 | 322,752 | +0.21(+0.45%) |
Dec 22, 2023 | 47.46 | 47.81 | 47.06 | 47.19 | 275,692 | -0.12(-0.25%) |
Dec 21, 2023 | 47.09 | 47.35 | 46.86 | 47.31 | 351,573 | +0.67(+1.44%) |
Dec 20, 2023 | 47.21 | 47.75 | 46.64 | 46.64 | 580,961 | -0.57(-1.20%) |
Dec 19, 2023 | 47.07 | 47.33 | 46.72 | 47.20 | 452,102 | +0.37(+0.79%) |
Dec 18, 2023 | 47.15 | 47.15 | 46.41 | 46.83 | 509,063 | +0.65(+1.41%) |
Dec 15, 2023 | 46.82 | 47.18 | 46.18 | 46.18 | 2,121,511 | -0.83(-1.76%) |
Dec 14, 2023 | 47.39 | 47.87 | 46.45 | 47.01 | 546,675 | +0.36(+0.77%) |
Dec 13, 2023 | 44.77 | 46.83 | 44.66 | 46.65 | 856,361 | +1.86(+4.16%) |
Dec 12, 2023 | 44.68 | 45.13 | 44.48 | 44.78 | 380,487 | +0.01(+0.02%) |
Dec 11, 2023 | 44.18 | 45.03 | 44.17 | 44.77 | 573,760 | +0.63(+1.44%) |
Dec 08, 2023 | 44.19 | 44.35 | 43.80 | 44.14 | 608,430 | -0.13(-0.29%) |
Dec 07, 2023 | 44.48 | 44.75 | 44.21 | 44.27 | 589,130 | -0.21(-0.48%) |
Dec 06, 2023 | 45.06 | 45.62 | 44.48 | 44.48 | 416,457 | -0.32(-0.72%) |
Dec 05, 2023 | 44.79 | 45.57 | 44.67 | 44.80 | 693,482 | -0.07(-0.15%) |
Dec 04, 2023 | 44.19 | 44.96 | 44.02 | 44.87 | 608,768 | +0.60(+1.37%) |
Dec 01, 2023 | 43.53 | 44.27 | 43.46 | 44.27 | 599,367 | +0.76(+1.75%) |
Nov 30, 2023 | 43.30 | 43.57 | 43.12 | 43.51 | 675,833 | +0.20(+0.45%) |
Nov 29, 2023 | 43.65 | 43.76 | 43.19 | 43.31 | 671,852 | -0.07(-0.17%) |
Nov 28, 2023 | 43.37 | 43.80 | 43.18 | 43.38 | 1,052,806 | -0.11(-0.25%) |
Nov 27, 2023 | 44.07 | 44.07 | 43.39 | 43.49 | 817,398 | -0.70(-1.58%) |
Nov 24, 2023 | 43.67 | 44.25 | 43.61 | 44.19 | 130,961 | +0.46(+1.04%) |
Nov 22, 2023 | 43.90 | 44.01 | 43.63 | 43.73 | 518,864 | +0.25(+0.58%) |
Nov 21, 2023 | 43.86 | 44.04 | 43.25 | 43.48 | 617,164 | -0.66(-1.49%) |
Nov 20, 2023 | 44.47 | 44.53 | 43.97 | 44.14 | 390,500 | -0.34(-0.76%) |
Nov 17, 2023 | 44.44 | 44.62 | 43.90 | 44.48 | 819,167 | +0.51(+1.17%) |
Nov 16, 2023 | 44.59 | 44.71 | 43.95 | 43.97 | 791,767 | -0.59(-1.33%) |
Nov 15, 2023 | 44.66 | 45.19 | 44.21 | 44.56 | 634,560 | -0.09(-0.20%) |
Nov 14, 2023 | 44.09 | 45.28 | 44.09 | 44.64 | 1,308,323 | +1.56(+3.62%) |
Nov 13, 2023 | 43.38 | 43.41 | 42.84 | 43.08 | 562,034 | -0.61(-1.40%) |
Nov 10, 2023 | 43.61 | 43.74 | 43.01 | 43.69 | 394,316 | +0.43(+0.99%) |
Nov 09, 2023 | 43.56 | 43.76 | 43.14 | 43.27 | 541,194 | -0.04(-0.09%) |
Nov 08, 2023 | 44.30 | 44.42 | 43.24 | 43.31 | 656,625 | -0.78(-1.76%) |
Nov 07, 2023 | 44.61 | 44.61 | 44.01 | 44.08 | 699,368 | -0.47(-1.04%) |
Nov 06, 2023 | 45.13 | 45.24 | 44.32 | 44.55 | 619,188 | -0.72(-1.58%) |
Nov 03, 2023 | 44.24 | 45.57 | 44.24 | 45.26 | 960,187 | +1.42(+3.25%) |
Nov 02, 2023 | 42.72 | 43.98 | 42.72 | 43.84 | 603,849 | +1.55(+3.67%) |
Nov 01, 2023 | 41.48 | 42.30 | 41.30 | 42.29 | 626,989 | +0.91(+2.20%) |
Oct 31, 2023 | 40.40 | 41.43 | 40.34 | 41.38 | 765,578 | +1.23(+3.07%) |
Oct 30, 2023 | 39.54 | 40.27 | 39.51 | 40.15 | 1,065,976 | +0.87(+2.21%) |
Oct 27, 2023 | 39.52 | 39.73 | 38.88 | 39.28 | 634,272 | -0.15(-0.39%) |
Oct 26, 2023 | 39.08 | 39.95 | 38.65 | 39.43 | 892,956 | +0.40(+1.04%) |
Oct 25, 2023 | 39.51 | 39.82 | 38.97 | 39.03 | 594,779 | -0.90(-2.27%) |
Oct 24, 2023 | 39.24 | 40.00 | 38.96 | 39.93 | 737,968 | +0.94(+2.42%) |
Oct 23, 2023 | 39.22 | 39.68 | 38.92 | 38.99 | 600,819 | -0.49(-1.24%) |
Oct 20, 2023 | 39.62 | 39.95 | 39.47 | 39.48 | 619,697 | -0.11(-0.27%) |
Oct 19, 2023 | 40.56 | 40.77 | 39.43 | 39.59 | 790,202 | -1.27(-3.11%) |
Oct 18, 2023 | 40.89 | 41.31 | 40.67 | 40.86 | 509,891 | -0.46(-1.12%) |
Oct 17, 2023 | 40.84 | 41.50 | 40.81 | 41.32 | 639,128 | +0.31(+0.75%) |
Oct 16, 2023 | 41.23 | 41.50 | 41.00 | 41.01 | 556,947 | +0.09(+0.21%) |
Oct 13, 2023 | 40.74 | 40.99 | 40.33 | 40.93 | 485,256 | +0.41(+1.02%) |
Oct 12, 2023 | 40.91 | 40.94 | 40.44 | 40.51 | 257,655 | -0.51(-1.24%) |
Oct 11, 2023 | 40.49 | 41.04 | 40.47 | 41.02 | 479,818 | +0.72(+1.79%) |
Oct 10, 2023 | 40.23 | 40.58 | 40.01 | 40.30 | 719,787 | +0.07(+0.17%) |
Oct 09, 2023 | 39.48 | 40.51 | 39.47 | 40.23 | 331,486 | +0.48(+1.21%) |
Oct 06, 2023 | 39.38 | 40.14 | 39.29 | 39.75 | 600,706 | +0.03(+0.07%) |
Oct 05, 2023 | 39.11 | 39.83 | 38.89 | 39.72 | 481,032 | +0.64(+1.65%) |
Oct 04, 2023 | 38.98 | 39.13 | 38.19 | 39.08 | 604,753 | +0.16(+0.42%) |
Oct 03, 2023 | 39.24 | 39.56 | 38.67 | 38.91 | 699,472 | -0.58(-1.46%) |
Oct 02, 2023 | 39.81 | 40.35 | 39.38 | 39.49 | 713,716 | -0.49(-1.23%) |
Sep 29, 2023 | 40.44 | 40.78 | 39.60 | 39.98 | 629,858 | -0.17(-0.43%) |
Sep 28, 2023 | 39.70 | 40.41 | 39.70 | 40.16 | 458,440 | +0.46(+1.15%) |
Sep 27, 2023 | 39.67 | 40.44 | 39.61 | 39.70 | 747,279 | +0.19(+0.48%) |
Sep 26, 2023 | 40.50 | 40.53 | 39.50 | 39.51 | 663,217 | -1.14(-2.80%) |
Sep 25, 2023 | 39.96 | 40.82 | 40.59 | 40.65 | 624,027 | +0.59(+1.48%) |
Sep 22, 2023 | 40.17 | 40.62 | 39.98 | 40.05 | 802,855 | +0.12(+0.31%) |
Sep 21, 2023 | 40.32 | 40.55 | 39.73 | 39.93 | 635,515 | -0.96(-2.34%) |
Sep 20, 2023 | 41.09 | 41.59 | 40.84 | 40.88 | 385,270 | +0.16(+0.40%) |
Sep 19, 2023 | 40.58 | 40.95 | 40.53 | 40.72 | 342,588 | +0.14(+0.35%) |
Sep 18, 2023 | 40.71 | 41.25 | 40.53 | 40.58 | 421,343 | -0.15(-0.38%) |
Sep 15, 2023 | 40.88 | 41.04 | 40.36 | 40.73 | 1,047,037 | -0.33(-0.82%) |
Sep 14, 2023 | 41.11 | 41.52 | 40.90 | 41.07 | 611,206 | +0.37(+0.92%) |
Sep 13, 2023 | 41.31 | 41.39 | 40.54 | 40.69 | 476,916 | -0.68(-1.64%) |
Sep 12, 2023 | 41.49 | 41.67 | 41.16 | 41.37 | 423,757 | -0.36(-0.87%) |
Sep 11, 2023 | 42.39 | 42.45 | 41.60 | 41.74 | 422,669 | -0.55(-1.29%) |
Sep 08, 2023 | 42.31 | 42.46 | 42.10 | 42.28 | 445,549 | +0.12(+0.29%) |
Sep 07, 2023 | 42.24 | 42.32 | 41.63 | 42.16 | 1,084,720 | -0.16(-0.38%) |
Sep 06, 2023 | 42.08 | 42.40 | 42.03 | 42.32 | 623,941 | +0.24(+0.57%) |
Sep 05, 2023 | 42.64 | 42.66 | 41.55 | 42.08 | 584,437 | -0.76(-1.79%) |
Sep 01, 2023 | 42.94 | 43.35 | 42.75 | 42.84 | 412,392 | +0.03(+0.07%) |
Aug 31, 2023 | 42.85 | 43.02 | 42.48 | 42.82 | 602,258 | -0.10(-0.22%) |
Aug 30, 2023 | 42.64 | 43.18 | 42.50 | 42.91 | 531,791 | +0.26(+0.62%) |
Aug 29, 2023 | 42.26 | 42.75 | 41.97 | 42.65 | 560,556 | +0.50(+1.20%) |
Aug 28, 2023 | 41.76 | 42.42 | 41.76 | 42.15 | 386,581 | +0.43(+1.02%) |
Aug 25, 2023 | 41.98 | 42.07 | 41.57 | 41.72 | 431,998 | -0.01(-0.02%) |
Aug 24, 2023 | 41.87 | 42.56 | 41.72 | 41.73 | 445,686 | -0.29(-0.70%) |
Aug 23, 2023 | 41.62 | 42.30 | 41.31 | 42.02 | 508,446 | +0.68(+1.66%) |
Aug 22, 2023 | 40.98 | 41.59 | 40.77 | 41.34 | 404,394 | +0.47(+1.14%) |
Aug 21, 2023 | 41.45 | 41.48 | 40.55 | 40.87 | 494,508 | -0.53(-1.29%) |
Aug 18, 2023 | 40.87 | 41.59 | 40.87 | 41.40 | 378,619 | +0.17(+0.41%) |
Aug 17, 2023 | 41.16 | 41.81 | 40.93 | 41.23 | 556,343 | +0.10(+0.25%) |
Aug 16, 2023 | 41.19 | 41.81 | 40.94 | 41.13 | 944,712 | +0.11(+0.28%) |
Aug 15, 2023 | 40.23 | 41.10 | 40.23 | 41.01 | 1,482,846 | +0.35(+0.86%) |
Aug 14, 2023 | 40.09 | 40.70 | 39.93 | 40.66 | 890,974 | -0.03(-0.07%) |
Aug 11, 2023 | 40.68 | 40.85 | 40.40 | 40.69 | 304,484 | -0.15(-0.37%) |
Aug 10, 2023 | 40.65 | 41.02 | 40.50 | 40.84 | 494,842 | +0.29(+0.73%) |
Aug 09, 2023 | 40.77 | 40.84 | 40.44 | 40.55 | 547,132 | -0.35(-0.86%) |
Aug 08, 2023 | 41.06 | 41.21 | 40.78 | 40.90 | 300,796 | -0.57(-1.37%) |
Aug 07, 2023 | 41.00 | 41.51 | 40.99 | 41.47 | 360,082 | +0.49(+1.21%) |
Aug 04, 2023 | 40.87 | 41.51 | 40.67 | 40.98 | 444,264 | +0.10(+0.26%) |
Aug 03, 2023 | 42.15 | 42.24 | 40.58 | 40.87 | 930,639 | -1.27(-3.02%) |
Aug 02, 2023 | 42.50 | 42.69 | 42.06 | 42.15 | 340,430 | -0.63(-1.47%) |
Aug 01, 2023 | 42.16 | 43.05 | 42.03 | 42.77 | 600,293 | +0.35(+0.83%) |
Jul 31, 2023 | 41.65 | 42.50 | 41.57 | 42.42 | 687,689 | +0.90(+2.17%) |
Jul 28, 2023 | 41.97 | 42.10 | 41.25 | 41.52 | 594,543 | -0.13(-0.31%) |
Jul 27, 2023 | 42.08 | 42.47 | 41.63 | 41.65 | 977,071 | -0.34(-0.81%) |
Jul 26, 2023 | 42.14 | 42.54 | 41.88 | 41.99 | 715,183 | -0.13(-0.31%) |
Jul 25, 2023 | 42.75 | 42.84 | 41.85 | 42.12 | 1,032,341 | -0.46(-1.09%) |
Jul 24, 2023 | 42.79 | 43.18 | 42.51 | 42.58 | 1,083,945 | -0.39(-0.90%) |
Jul 21, 2023 | 43.30 | 43.44 | 42.92 | 42.97 | 579,343 | -0.25(-0.57%) |
Jul 20, 2023 | 42.97 | 43.43 | 42.41 | 43.21 | 563,855 | +0.46(+1.08%) |
Jul 19, 2023 | 42.58 | 42.85 | 42.34 | 42.75 | 771,625 | +0.39(+0.91%) |
Jul 18, 2023 | 42.54 | 42.86 | 42.01 | 42.36 | 826,856 | -0.27(-0.64%) |
Jul 17, 2023 | 42.86 | 43.22 | 42.51 | 42.64 | 971,413 | -0.38(-0.88%) |
Jul 14, 2023 | 42.98 | 43.16 | 42.39 | 43.02 | 1,038,964 | -0.41(-0.94%) |
Jul 13, 2023 | 43.83 | 44.09 | 43.08 | 43.42 | 2,340,765 | -0.40(-0.91%) |
Jul 12, 2023 | 44.69 | 45.05 | 43.73 | 43.82 | 1,219,217 | -0.18(-0.41%) |
Jul 11, 2023 | 44.86 | 44.95 | 43.81 | 44.00 | 1,645,399 | -0.62(-1.40%) |
Jul 10, 2023 | 44.44 | 44.77 | 44.33 | 44.62 | 401,083 | +0.12(+0.28%) |
Jul 07, 2023 | 44.28 | 44.86 | 44.28 | 44.50 | 714,509 | +0.09(+0.19%) |
Jul 06, 2023 | 44.00 | 44.56 | 43.49 | 44.41 | 492,183 | -0.17(-0.38%) |
Jul 05, 2023 | 44.45 | 45.05 | 43.93 | 44.58 | 485,373 | -0.03(-0.06%) |
Jul 03, 2023 | 44.15 | 44.72 | 44.09 | 44.61 | 251,706 | +0.42(+0.94%) |
Jun 30, 2023 | 44.63 | 44.69 | 43.56 | 44.20 | 824,571 | -0.16(-0.36%) |
Jun 29, 2023 | 43.15 | 44.40 | 43.15 | 44.36 | 1,084,204 | +1.21(+2.81%) |
Jun 28, 2023 | 42.65 | 43.26 | 42.18 | 43.14 | 889,375 | +0.44(+1.03%) |
Jun 27, 2023 | 41.86 | 42.89 | 41.77 | 42.70 | 335,691 | +0.81(+1.93%) |
Jun 26, 2023 | 41.06 | 42.14 | 40.93 | 41.89 | 294,203 | +0.88(+2.15%) |
Jun 23, 2023 | 41.08 | 41.49 | 40.88 | 41.01 | 484,923 | -0.38(-0.91%) |
Jun 22, 2023 | 41.74 | 41.76 | 40.87 | 41.39 | 737,018 | -0.27(-0.65%) |
Jun 21, 2023 | 42.32 | 42.32 | 41.57 | 41.66 | 478,044 | -0.70(-1.66%) |
Jun 20, 2023 | 43.50 | 43.51 | 42.33 | 42.36 | 617,242 | -0.63(-1.46%) |
Jun 16, 2023 | 43.11 | 43.37 | 42.79 | 42.99 | 837,877 | +0.04(+0.09%) |
Jun 15, 2023 | 42.75 | 42.99 | 42.34 | 42.96 | 329,784 | +0.05(+0.11%) |
Jun 14, 2023 | 43.17 | 43.37 | 42.34 | 42.91 | 608,707 | +0.10(+0.24%) |
Jun 13, 2023 | 42.50 | 43.08 | 42.43 | 42.80 | 494,867 | +0.28(+0.66%) |
Jun 12, 2023 | 42.57 | 42.76 | 42.15 | 42.52 | 327,867 | -0.07(-0.15%) |
Jun 09, 2023 | 42.48 | 42.75 | 42.25 | 42.59 | 427,326 | +0.12(+0.29%) |
Jun 08, 2023 | 41.60 | 42.52 | 41.02 | 42.47 | 575,284 | +0.68(+1.62%) |
Jun 07, 2023 | 41.31 | 42.07 | 41.14 | 41.79 | 435,384 | +0.72(+1.76%) |
Jun 06, 2023 | 40.21 | 41.15 | 40.21 | 41.07 | 547,727 | +0.98(+2.44%) |
Jun 05, 2023 | 40.84 | 41.05 | 40.01 | 40.09 | 415,493 | -1.11(-2.69%) |
Jun 02, 2023 | 39.57 | 41.51 | 39.43 | 41.20 | 709,802 | +2.38(+6.14%) |
Jun 01, 2023 | 39.20 | 39.20 | 38.64 | 38.82 | 364,709 | -0.34(-0.86%) |
May 31, 2023 | 38.65 | 39.28 | 38.53 | 39.15 | 547,371 | +0.48(+1.24%) |
May 30, 2023 | 39.05 | 39.34 | 38.58 | 38.67 | 348,525 | -0.17(-0.45%) |
May 26, 2023 | 38.51 | 38.88 | 38.07 | 38.85 | 421,348 | +0.35(+0.92%) |
May 25, 2023 | 38.88 | 38.92 | 38.29 | 38.49 | 372,605 | -0.36(-0.94%) |
May 24, 2023 | 39.07 | 39.20 | 38.78 | 38.86 | 281,140 | -0.41(-1.04%) |
May 23, 2023 | 39.50 | 39.84 | 39.24 | 39.27 | 348,280 | -0.13(-0.33%) |
May 22, 2023 | 39.30 | 39.52 | 39.07 | 39.40 | 302,410 | +0.26(+0.67%) |
May 19, 2023 | 39.40 | 39.63 | 38.85 | 39.14 | 333,509 | +0.11(+0.29%) |
May 18, 2023 | 38.91 | 39.31 | 38.77 | 39.03 | 365,262 | -0.15(-0.38%) |
May 17, 2023 | 39.02 | 39.37 | 38.78 | 39.17 | 376,709 | +0.35(+0.91%) |
May 16, 2023 | 39.21 | 39.23 | 38.59 | 38.82 | 580,123 | -0.28(-0.72%) |
May 15, 2023 | 38.41 | 39.56 | 38.19 | 39.10 | 500,549 | +0.90(+2.34%) |
May 12, 2023 | 38.90 | 38.90 | 37.98 | 38.20 | 384,066 | -0.61(-1.56%) |
May 11, 2023 | 39.01 | 39.17 | 38.70 | 38.81 | 506,221 | -0.44(-1.12%) |
May 10, 2023 | 39.63 | 39.73 | 38.97 | 39.25 | 383,500 | +0.11(+0.29%) |
May 09, 2023 | 39.24 | 39.46 | 38.78 | 39.14 | 315,921 | -0.35(-0.90%) |
May 08, 2023 | 39.55 | 39.57 | 39.03 | 39.49 | 278,823 | +0.05(+0.12%) |
May 05, 2023 | 39.72 | 39.99 | 39.17 | 39.45 | 319,264 | +0.11(+0.28%) |
May 04, 2023 | 38.83 | 39.72 | 38.61 | 39.33 | 364,032 | +0.37(+0.96%) |
May 03, 2023 | 38.69 | 39.76 | 38.50 | 38.96 | 1,024,581 | +0.53(+1.38%) |
May 02, 2023 | 38.70 | 38.90 | 37.97 | 38.43 | 386,830 | -0.48(-1.22%) |
May 01, 2023 | 39.00 | 39.22 | 38.66 | 38.90 | 443,592 | -0.22(-0.57%) |
Apr 28, 2023 | 38.90 | 39.25 | 38.62 | 39.13 | 1,007,878 | +0.23(+0.60%) |
Apr 27, 2023 | 36.92 | 39.24 | 36.38 | 38.90 | 1,274,215 | +1.64(+4.39%) |
Apr 26, 2023 | 37.63 | 37.85 | 37.26 | 37.26 | 572,733 | -0.47(-1.25%) |
Apr 25, 2023 | 37.17 | 37.81 | 37.17 | 37.73 | 652,071 | +0.31(+0.82%) |
Apr 24, 2023 | 37.22 | 37.43 | 36.74 | 37.43 | 478,819 | +0.23(+0.62%) |
Apr 21, 2023 | 37.44 | 37.70 | 36.78 | 37.19 | 769,321 | -0.14(-0.37%) |
Apr 20, 2023 | 37.05 | 37.48 | 37.05 | 37.33 | 311,837 | -0.13(-0.35%) |
Apr 19, 2023 | 36.39 | 37.48 | 36.31 | 37.46 | 497,301 | +0.87(+2.38%) |
Apr 18, 2023 | 36.81 | 36.91 | 36.49 | 36.59 | 292,461 | -0.23(-0.63%) |
Apr 17, 2023 | 36.77 | 36.84 | 36.24 | 36.82 | 779,208 | +0.11(+0.30%) |
Apr 14, 2023 | 36.80 | 37.13 | 36.12 | 36.71 | 595,627 | +0.06(+0.15%) |
Apr 13, 2023 | 36.13 | 36.72 | 35.86 | 36.66 | 627,207 | +0.52(+1.44%) |
Apr 12, 2023 | 37.17 | 37.18 | 36.05 | 36.14 | 748,696 | -0.63(-1.71%) |
Apr 11, 2023 | 36.08 | 37.07 | 35.97 | 36.77 | 755,354 | +0.87(+2.43%) |
Apr 10, 2023 | 35.33 | 35.92 | 35.20 | 35.90 | 585,787 | +0.47(+1.33%) |
Apr 06, 2023 | 35.18 | 35.43 | 34.82 | 35.42 | 381,278 | +0.44(+1.27%) |
Apr 05, 2023 | 35.53 | 35.75 | 34.80 | 34.98 | 627,994 | -0.69(-1.92%) |
Apr 04, 2023 | 35.78 | 35.84 | 35.05 | 35.67 | 517,657 | +0.07(+0.21%) |
Apr 03, 2023 | 35.30 | 35.78 | 35.22 | 35.59 | 585,343 | +0.31(+0.87%) |
Mar 31, 2023 | 34.50 | 35.32 | 34.50 | 35.29 | 634,663 | +1.04(+3.03%) |
Mar 30, 2023 | 34.60 | 34.82 | 34.09 | 34.25 | 743,359 | +0.07(+0.20%) |
Mar 29, 2023 | 34.05 | 34.25 | 33.76 | 34.18 | 773,376 | +0.35(+1.03%) |
Mar 28, 2023 | 32.60 | 34.11 | 32.43 | 33.83 | 1,687,040 | +1.05(+3.20%) |
Mar 27, 2023 | 32.99 | 33.25 | 32.69 | 32.78 | 444,903 | +0.34(+1.05%) |
Mar 24, 2023 | 31.41 | 32.44 | 31.18 | 32.44 | 497,982 | +0.79(+2.50%) |
Mar 23, 2023 | 32.10 | 32.43 | 31.48 | 31.65 | 707,806 | -0.17(-0.52%) |
Mar 22, 2023 | 33.60 | 33.60 | 31.79 | 31.82 | 800,737 | -1.98(-5.85%) |
Mar 21, 2023 | 34.23 | 34.44 | 33.65 | 33.79 | 437,045 | -0.01(-0.03%) |
Mar 20, 2023 | 33.23 | 34.07 | 33.16 | 33.80 | 557,652 | +0.97(+2.97%) |
Mar 17, 2023 | 34.02 | 34.02 | 32.72 | 32.83 | 1,106,954 | -1.37(-4.01%) |
Mar 16, 2023 | 35.09 | 35.11 | 33.89 | 34.20 | 615,284 | -1.21(-3.43%) |
Mar 15, 2023 | 35.04 | 35.81 | 34.82 | 35.41 | 894,703 | -0.23(-0.64%) |
Mar 14, 2023 | 36.01 | 36.56 | 35.25 | 35.64 | 638,296 | +0.48(+1.36%) |
Mar 13, 2023 | 34.29 | 35.53 | 34.18 | 35.16 | 763,224 | +0.54(+1.57%) |
Mar 10, 2023 | 35.95 | 36.03 | 34.34 | 34.62 | 587,045 | -1.33(-3.71%) |
Mar 09, 2023 | 36.98 | 37.19 | 35.90 | 35.95 | 514,210 | -1.18(-3.17%) |
Mar 08, 2023 | 37.14 | 37.51 | 36.93 | 37.13 | 313,516 | +0.01(+0.02%) |
Mar 07, 2023 | 37.68 | 37.73 | 37.04 | 37.12 | 330,299 | -0.51(-1.34%) |
Mar 06, 2023 | 38.05 | 38.16 | 37.62 | 37.63 | 398,405 | -0.32(-0.85%) |
Mar 03, 2023 | 37.53 | 37.98 | 37.43 | 37.95 | 390,137 | +0.59(+1.57%) |
Mar 02, 2023 | 37.16 | 37.41 | 36.94 | 37.36 | 335,683 | +0.00(+0.00%) |
Mar 01, 2023 | 37.33 | 37.59 | 37.07 | 37.36 | 440,015 | -0.18(-0.49%) |
Feb 28, 2023 | 37.67 | 38.00 | 37.51 | 37.54 | 576,777 | -0.18(-0.49%) |
Feb 27, 2023 | 37.83 | 38.34 | 37.54 | 37.73 | 386,583 | +0.35(+0.95%) |
Feb 24, 2023 | 37.96 | 38.17 | 37.00 | 37.37 | 619,291 | -1.10(-2.85%) |
Feb 23, 2023 | 38.32 | 38.57 | 37.69 | 38.47 | 501,169 | +0.43(+1.13%) |
Feb 22, 2023 | 38.16 | 38.59 | 37.93 | 38.04 | 461,757 | +0.03(+0.07%) |
Feb 21, 2023 | 38.36 | 38.58 | 37.74 | 38.01 | 439,513 | -0.62(-1.61%) |
Feb 17, 2023 | 38.69 | 38.81 | 38.19 | 38.63 | 325,500 | -0.17(-0.45%) |
Feb 16, 2023 | 38.88 | 39.45 | 38.69 | 38.81 | 401,358 | -0.58(-1.46%) |
Feb 15, 2023 | 38.56 | 39.42 | 38.35 | 39.38 | 350,852 | +0.50(+1.29%) |
Feb 14, 2023 | 38.90 | 39.47 | 38.61 | 38.88 | 322,359 | -0.47(-1.18%) |
Feb 13, 2023 | 38.75 | 39.45 | 38.69 | 39.35 | 348,997 | +0.63(+1.63%) |
Feb 10, 2023 | 38.41 | 38.76 | 38.29 | 38.72 | 245,969 | +0.27(+0.71%) |
Feb 09, 2023 | 39.49 | 39.56 | 38.26 | 38.44 | 619,219 | -0.61(-1.57%) |
Feb 08, 2023 | 39.32 | 39.53 | 38.99 | 39.05 | 494,558 | -0.33(-0.83%) |
Feb 07, 2023 | 38.99 | 39.64 | 38.65 | 39.38 | 613,452 | +0.15(+0.37%) |
Feb 06, 2023 | 38.62 | 39.32 | 38.29 | 39.24 | 520,607 | +0.26(+0.66%) |
Feb 03, 2023 | 39.08 | 39.29 | 38.49 | 38.98 | 864,509 | -0.75(-1.88%) |
Feb 02, 2023 | 39.25 | 40.17 | 39.06 | 39.73 | 636,950 | +0.78(+1.99%) |