Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.88 | 39.40 | 37.52 | 37.67 | 214,383 | -0.30(-0.79%) |
Jan 30, 2024 | 38.36 | 38.78 | 37.97 | 37.97 | 181,217 | -0.73(-1.89%) |
Jan 29, 2024 | 37.92 | 38.76 | 37.49 | 38.70 | 141,087 | +0.95(+2.52%) |
Jan 26, 2024 | 37.38 | 37.92 | 36.92 | 37.75 | 222,142 | +0.62(+1.67%) |
Jan 25, 2024 | 38.01 | 38.35 | 37.02 | 37.13 | 236,001 | +0.02(+0.05%) |
Jan 24, 2024 | 38.86 | 38.87 | 37.11 | 37.11 | 248,262 | -0.99(-2.60%) |
Jan 23, 2024 | 38.20 | 38.91 | 37.95 | 38.10 | 225,854 | +0.51(+1.36%) |
Jan 22, 2024 | 37.53 | 38.20 | 37.16 | 37.59 | 299,369 | +0.46(+1.24%) |
Jan 19, 2024 | 38.35 | 38.35 | 37.10 | 37.13 | 240,327 | -1.03(-2.70%) |
Jan 18, 2024 | 38.38 | 38.52 | 37.76 | 38.16 | 234,881 | +0.42(+1.11%) |
Jan 17, 2024 | 36.77 | 37.85 | 36.45 | 37.74 | 265,928 | +0.02(+0.05%) |
Jan 16, 2024 | 38.03 | 37.99 | 37.17 | 37.72 | 193,180 | -0.62(-1.62%) |
Jan 12, 2024 | 38.96 | 39.53 | 38.10 | 38.34 | 197,734 | -0.39(-1.01%) |
Jan 11, 2024 | 38.81 | 38.81 | 37.25 | 38.73 | 357,091 | +0.00(+0.00%) |
Jan 10, 2024 | 38.77 | 39.09 | 38.15 | 38.73 | 211,175 | -0.15(-0.39%) |
Jan 09, 2024 | 38.38 | 39.12 | 38.24 | 38.88 | 258,500 | -0.39(-0.99%) |
Jan 08, 2024 | 38.36 | 39.98 | 38.36 | 39.27 | 277,290 | +0.91(+2.37%) |
Jan 05, 2024 | 38.12 | 38.75 | 37.26 | 38.36 | 390,427 | -0.13(-0.34%) |
Jan 04, 2024 | 39.22 | 39.61 | 37.95 | 38.49 | 449,557 | -1.34(-3.36%) |
Jan 03, 2024 | 41.01 | 41.01 | 39.52 | 39.83 | 381,556 | -2.15(-5.12%) |
Jan 02, 2024 | 43.99 | 43.99 | 41.65 | 41.98 | 259,859 | -2.96(-6.59%) |
Dec 29, 2023 | 46.38 | 46.44 | 44.91 | 44.94 | 185,684 | -1.23(-2.66%) |
Dec 28, 2023 | 46.15 | 46.42 | 45.87 | 46.17 | 168,520 | +0.04(+0.09%) |
Dec 27, 2023 | 46.35 | 46.61 | 45.88 | 46.13 | 147,173 | -0.20(-0.43%) |
Dec 26, 2023 | 45.41 | 46.45 | 45.41 | 46.33 | 149,789 | +0.80(+1.76%) |
Dec 22, 2023 | 44.73 | 45.80 | 44.70 | 45.53 | 218,954 | +1.00(+2.25%) |
Dec 21, 2023 | 43.35 | 44.56 | 43.19 | 44.53 | 179,420 | +1.91(+4.48%) |
Dec 20, 2023 | 43.43 | 44.49 | 42.56 | 42.62 | 195,260 | -1.02(-2.34%) |
Dec 19, 2023 | 43.21 | 44.06 | 43.16 | 43.64 | 169,273 | +0.88(+2.06%) |
Dec 18, 2023 | 43.23 | 43.39 | 42.12 | 42.76 | 213,657 | -0.28(-0.65%) |
Dec 15, 2023 | 43.63 | 43.63 | 42.03 | 43.04 | 514,946 | -0.11(-0.25%) |
Dec 14, 2023 | 42.06 | 44.40 | 42.06 | 43.15 | 408,358 | +2.23(+5.45%) |
Dec 13, 2023 | 38.91 | 40.98 | 38.51 | 40.92 | 220,345 | +2.09(+5.38%) |
Dec 12, 2023 | 38.64 | 38.83 | 38.12 | 38.83 | 180,166 | +0.10(+0.26%) |
Dec 11, 2023 | 38.45 | 39.15 | 38.45 | 38.73 | 206,441 | +0.34(+0.89%) |
Dec 08, 2023 | 38.60 | 39.88 | 38.29 | 38.39 | 210,123 | -0.76(-1.94%) |
Dec 07, 2023 | 38.26 | 39.17 | 38.00 | 39.15 | 231,778 | +1.03(+2.70%) |
Dec 06, 2023 | 37.95 | 39.26 | 37.95 | 38.12 | 221,201 | +0.50(+1.33%) |
Dec 05, 2023 | 38.13 | 38.13 | 36.95 | 37.62 | 241,191 | -1.08(-2.79%) |
Dec 04, 2023 | 37.78 | 38.97 | 37.78 | 38.70 | 197,172 | +0.22(+0.57%) |
Dec 01, 2023 | 36.45 | 38.56 | 36.22 | 38.48 | 279,504 | +1.91(+5.22%) |
Nov 30, 2023 | 37.84 | 37.84 | 36.24 | 36.57 | 316,041 | -1.25(-3.31%) |
Nov 29, 2023 | 37.21 | 38.53 | 37.16 | 37.82 | 469,441 | +1.30(+3.56%) |
Nov 28, 2023 | 36.64 | 37.35 | 36.30 | 36.52 | 443,582 | -0.15(-0.41%) |
Nov 27, 2023 | 37.57 | 37.82 | 36.56 | 36.67 | 463,628 | -1.07(-2.84%) |
Nov 24, 2023 | 37.68 | 37.76 | 37.12 | 37.74 | 142,312 | -0.09(-0.24%) |
Nov 22, 2023 | 38.24 | 39.06 | 37.71 | 37.83 | 278,611 | -0.15(-0.39%) |
Nov 21, 2023 | 38.82 | 39.41 | 37.73 | 37.98 | 389,182 | -2.07(-5.17%) |
Nov 20, 2023 | 39.25 | 40.08 | 39.21 | 40.05 | 412,692 | +0.80(+2.04%) |
Nov 17, 2023 | 39.13 | 39.27 | 38.38 | 39.25 | 418,252 | +0.29(+0.74%) |
Nov 16, 2023 | 38.73 | 39.23 | 38.07 | 38.96 | 458,937 | -0.32(-0.81%) |
Nov 15, 2023 | 39.22 | 40.44 | 39.04 | 39.28 | 462,961 | +0.30(+0.77%) |
Nov 14, 2023 | 38.09 | 39.13 | 37.36 | 38.98 | 483,864 | +2.45(+6.71%) |
Nov 13, 2023 | 36.43 | 36.56 | 35.48 | 36.53 | 449,043 | +0.03(+0.08%) |
Nov 10, 2023 | 36.30 | 36.67 | 35.81 | 36.50 | 410,632 | +0.20(+0.55%) |
Nov 09, 2023 | 38.46 | 38.50 | 36.19 | 36.30 | 327,946 | -1.89(-4.95%) |
Nov 08, 2023 | 38.80 | 38.80 | 37.66 | 38.19 | 232,523 | -0.51(-1.32%) |
Nov 07, 2023 | 38.70 | 39.06 | 38.27 | 38.70 | 266,362 | -0.25(-0.64%) |
Nov 06, 2023 | 40.57 | 40.57 | 38.84 | 38.95 | 321,180 | -0.22(-0.56%) |
Nov 03, 2023 | 39.00 | 40.26 | 38.32 | 39.17 | 370,288 | +1.08(+2.84%) |
Nov 02, 2023 | 37.46 | 38.52 | 37.33 | 38.09 | 419,557 | +1.13(+3.06%) |
Nov 01, 2023 | 38.98 | 38.98 | 36.73 | 36.96 | 431,870 | -1.78(-4.59%) |
Oct 31, 2023 | 39.79 | 39.79 | 38.35 | 38.74 | 455,754 | -1.12(-2.81%) |
Oct 30, 2023 | 40.91 | 40.91 | 38.92 | 39.86 | 430,634 | -0.72(-1.77%) |
Oct 27, 2023 | 40.82 | 41.26 | 39.91 | 40.58 | 577,388 | +0.64(+1.60%) |
Oct 26, 2023 | 39.27 | 41.43 | 38.90 | 39.94 | 1,038,571 | +0.89(+2.28%) |
Oct 25, 2023 | 39.01 | 39.83 | 36.37 | 39.05 | 4,163,248 | -14.14(-26.58%) |
Oct 24, 2023 | 53.29 | 54.19 | 52.36 | 53.19 | 621,048 | -0.02(-0.04%) |
Oct 23, 2023 | 51.21 | 53.47 | 50.95 | 53.21 | 650,458 | +1.43(+2.76%) |
Oct 20, 2023 | 53.50 | 53.80 | 51.07 | 51.78 | 584,377 | -1.86(-3.47%) |
Oct 19, 2023 | 54.65 | 55.91 | 53.55 | 53.64 | 4,780,051 | -1.30(-2.37%) |
Oct 18, 2023 | 55.16 | 56.65 | 53.73 | 54.94 | 949,947 | +1.22(+2.27%) |
Oct 17, 2023 | 53.52 | 55.12 | 52.97 | 53.72 | 324,874 | -0.53(-0.98%) |
Oct 16, 2023 | 54.02 | 55.23 | 53.73 | 54.25 | 264,920 | +0.81(+1.52%) |
Oct 13, 2023 | 56.29 | 56.63 | 51.96 | 53.44 | 449,246 | -2.67(-4.76%) |
Oct 12, 2023 | 58.58 | 58.67 | 56.08 | 56.11 | 207,194 | -2.22(-3.81%) |
Oct 11, 2023 | 58.96 | 60.38 | 57.19 | 58.33 | 355,749 | -0.53(-0.90%) |
Oct 10, 2023 | 57.04 | 59.03 | 56.56 | 58.86 | 291,459 | +2.14(+3.77%) |
Oct 09, 2023 | 56.29 | 56.86 | 55.31 | 56.72 | 260,812 | +0.12(+0.21%) |
Oct 06, 2023 | 56.13 | 58.00 | 56.07 | 56.60 | 250,731 | -0.02(-0.04%) |
Oct 05, 2023 | 56.69 | 56.93 | 56.03 | 56.62 | 137,211 | -0.35(-0.61%) |
Oct 04, 2023 | 56.78 | 57.31 | 55.88 | 56.97 | 196,901 | +0.64(+1.14%) |
Oct 03, 2023 | 57.50 | 58.17 | 56.04 | 56.33 | 173,352 | -1.85(-3.18%) |
Oct 02, 2023 | 58.94 | 59.32 | 57.88 | 58.18 | 199,433 | -0.71(-1.21%) |
Sep 29, 2023 | 59.35 | 59.89 | 58.68 | 58.89 | 183,963 | -0.07(-0.12%) |
Sep 28, 2023 | 57.74 | 60.14 | 57.63 | 58.96 | 222,038 | +1.22(+2.11%) |
Sep 27, 2023 | 57.26 | 58.06 | 56.50 | 57.74 | 393,403 | +1.27(+2.25%) |
Sep 26, 2023 | 57.80 | 58.55 | 55.96 | 56.47 | 263,967 | -1.77(-3.04%) |
Sep 25, 2023 | 57.60 | 58.55 | 57.94 | 58.24 | 250,976 | +0.23(+0.40%) |
Sep 22, 2023 | 58.08 | 58.72 | 57.79 | 58.01 | 235,340 | +0.30(+0.52%) |
Sep 21, 2023 | 57.38 | 58.09 | 56.46 | 57.71 | 292,144 | -0.51(-0.88%) |
Sep 20, 2023 | 59.54 | 59.91 | 58.16 | 58.22 | 208,995 | -0.80(-1.36%) |
Sep 19, 2023 | 59.34 | 60.43 | 58.76 | 59.02 | 362,931 | +0.66(+1.13%) |
Sep 18, 2023 | 58.42 | 59.38 | 57.53 | 58.36 | 253,558 | -0.20(-0.34%) |
Sep 15, 2023 | 60.05 | 60.05 | 57.53 | 58.56 | 540,765 | -1.73(-2.87%) |
Sep 14, 2023 | 61.14 | 61.33 | 60.15 | 60.29 | 273,340 | +0.12(+0.20%) |
Sep 13, 2023 | 63.01 | 63.09 | 59.84 | 60.17 | 275,033 | -2.85(-4.52%) |
Sep 12, 2023 | 62.59 | 63.83 | 62.59 | 63.02 | 259,475 | -0.05(-0.08%) |
Sep 11, 2023 | 63.99 | 64.36 | 62.93 | 63.07 | 242,808 | -0.07(-0.11%) |
Sep 08, 2023 | 64.09 | 64.50 | 61.99 | 63.14 | 383,646 | -0.87(-1.36%) |
Sep 07, 2023 | 65.53 | 65.80 | 62.73 | 64.01 | 466,638 | -2.72(-4.08%) |
Sep 06, 2023 | 67.60 | 68.41 | 66.09 | 66.73 | 148,075 | -0.70(-1.04%) |
Sep 05, 2023 | 68.42 | 68.83 | 67.25 | 67.43 | 234,853 | -1.57(-2.28%) |
Sep 01, 2023 | 67.94 | 69.65 | 67.94 | 69.00 | 263,469 | +1.23(+1.81%) |
Aug 31, 2023 | 68.58 | 70.00 | 67.68 | 67.77 | 335,616 | -0.78(-1.14%) |
Aug 30, 2023 | 68.29 | 69.50 | 67.43 | 68.55 | 224,115 | +0.03(+0.04%) |
Aug 29, 2023 | 67.41 | 69.56 | 67.18 | 68.52 | 205,152 | +0.80(+1.18%) |
Aug 28, 2023 | 68.49 | 68.49 | 67.04 | 67.72 | 296,301 | +0.22(+0.33%) |
Aug 25, 2023 | 67.98 | 68.16 | 65.81 | 67.50 | 310,222 | -0.09(-0.13%) |
Aug 24, 2023 | 72.39 | 73.84 | 66.25 | 67.59 | 554,157 | -2.58(-3.68%) |
Aug 23, 2023 | 67.98 | 70.64 | 67.20 | 70.17 | 397,678 | +2.48(+3.66%) |
Aug 22, 2023 | 69.07 | 69.08 | 66.88 | 67.69 | 186,222 | -0.76(-1.11%) |
Aug 21, 2023 | 67.51 | 68.99 | 67.36 | 68.45 | 311,276 | +1.26(+1.88%) |
Aug 18, 2023 | 67.57 | 67.87 | 66.90 | 67.19 | 327,791 | -1.42(-2.07%) |
Aug 17, 2023 | 70.65 | 71.22 | 67.83 | 68.61 | 443,741 | -1.87(-2.65%) |
Aug 16, 2023 | 74.00 | 74.32 | 70.09 | 70.48 | 403,521 | -3.87(-5.21%) |
Aug 15, 2023 | 74.94 | 77.03 | 74.04 | 74.35 | 312,948 | -0.73(-0.97%) |
Aug 14, 2023 | 75.31 | 75.67 | 74.05 | 75.08 | 385,817 | -0.83(-1.09%) |
Aug 11, 2023 | 76.16 | 77.27 | 75.17 | 75.90 | 337,404 | -1.20(-1.56%) |
Aug 10, 2023 | 77.56 | 80.33 | 76.21 | 77.10 | 286,206 | +0.26(+0.34%) |
Aug 09, 2023 | 77.85 | 78.50 | 76.78 | 76.84 | 417,167 | -1.24(-1.59%) |
Aug 08, 2023 | 76.05 | 78.33 | 74.54 | 78.08 | 373,044 | +0.78(+1.01%) |
Aug 07, 2023 | 77.52 | 78.01 | 75.85 | 77.30 | 347,023 | -0.37(-0.48%) |
Aug 04, 2023 | 75.85 | 79.25 | 75.69 | 77.67 | 625,530 | +2.71(+3.62%) |
Aug 03, 2023 | 77.78 | 78.53 | 73.97 | 74.96 | 1,104,523 | -3.39(-4.33%) |
Aug 02, 2023 | 84.94 | 85.70 | 76.10 | 78.35 | 1,505,674 | -9.65(-10.97%) |
Aug 01, 2023 | 90.65 | 91.00 | 87.42 | 88.00 | 757,470 | -4.27(-4.63%) |
Jul 31, 2023 | 94.90 | 97.69 | 92.04 | 92.27 | 605,408 | -2.87(-3.02%) |
Jul 28, 2023 | 95.29 | 96.74 | 93.36 | 95.14 | 685,278 | -0.02(-0.02%) |
Jul 27, 2023 | 95.24 | 98.38 | 92.45 | 95.16 | 1,618,735 | +1.46(+1.56%) |
Jul 26, 2023 | 77.40 | 93.84 | 77.40 | 93.70 | 4,837,099 | +34.29(+57.72%) |
Jul 25, 2023 | 59.00 | 60.31 | 58.41 | 59.41 | 520,896 | +0.32(+0.54%) |
Jul 24, 2023 | 58.61 | 59.89 | 58.43 | 59.09 | 369,443 | +0.44(+0.75%) |
Jul 21, 2023 | 59.55 | 59.81 | 58.20 | 58.65 | 318,393 | -0.43(-0.73%) |
Jul 20, 2023 | 59.40 | 60.27 | 58.70 | 59.08 | 447,090 | -0.48(-0.81%) |
Jul 19, 2023 | 59.70 | 60.51 | 58.95 | 59.56 | 301,412 | +0.35(+0.59%) |
Jul 18, 2023 | 59.49 | 59.93 | 58.11 | 59.21 | 300,068 | -0.48(-0.80%) |
Jul 17, 2023 | 58.17 | 59.97 | 58.00 | 59.69 | 294,770 | +1.36(+2.33%) |
Jul 14, 2023 | 58.39 | 58.76 | 57.31 | 58.33 | 453,440 | +0.11(+0.19%) |
Jul 13, 2023 | 55.44 | 58.40 | 55.26 | 58.22 | 320,869 | +3.11(+5.64%) |
Jul 12, 2023 | 55.62 | 55.62 | 54.65 | 55.11 | 184,134 | +0.65(+1.19%) |
Jul 11, 2023 | 53.28 | 54.53 | 52.31 | 54.46 | 281,227 | +1.51(+2.85%) |
Jul 10, 2023 | 53.31 | 54.94 | 52.63 | 52.95 | 231,125 | -0.34(-0.64%) |
Jul 07, 2023 | 53.84 | 54.64 | 53.15 | 53.29 | 300,480 | -0.15(-0.28%) |
Jul 06, 2023 | 52.69 | 53.46 | 52.18 | 53.44 | 256,946 | +0.17(+0.32%) |
Jul 05, 2023 | 54.50 | 54.50 | 52.61 | 53.27 | 274,809 | -1.34(-2.45%) |
Jul 03, 2023 | 54.25 | 55.01 | 53.97 | 54.61 | 126,761 | +0.61(+1.13%) |
Jun 30, 2023 | 54.98 | 54.98 | 53.62 | 54.00 | 280,303 | -0.38(-0.70%) |
Jun 29, 2023 | 55.00 | 55.33 | 53.75 | 54.38 | 428,305 | -0.60(-1.09%) |
Jun 28, 2023 | 55.87 | 55.89 | 53.52 | 54.98 | 549,497 | -1.26(-2.23%) |
Jun 27, 2023 | 55.36 | 56.77 | 52.35 | 56.23 | 1,013,061 | +0.88(+1.60%) |
Jun 26, 2023 | 54.62 | 58.39 | 54.40 | 55.35 | 1,159,433 | +2.28(+4.30%) |
Jun 23, 2023 | 52.01 | 53.58 | 51.96 | 53.07 | 593,912 | +0.28(+0.53%) |
Jun 22, 2023 | 53.25 | 53.25 | 52.39 | 52.79 | 222,391 | -0.73(-1.36%) |
Jun 21, 2023 | 53.85 | 54.18 | 52.85 | 53.52 | 247,572 | -1.02(-1.87%) |
Jun 20, 2023 | 54.31 | 55.02 | 53.31 | 54.54 | 355,157 | -0.34(-0.62%) |
Jun 16, 2023 | 57.40 | 57.40 | 54.07 | 54.88 | 428,921 | -1.45(-2.57%) |
Jun 15, 2023 | 58.48 | 58.92 | 56.04 | 56.33 | 333,584 | -2.82(-4.77%) |
Jun 14, 2023 | 60.26 | 60.77 | 58.59 | 59.15 | 216,491 | -1.11(-1.84%) |
Jun 13, 2023 | 59.76 | 61.59 | 58.84 | 60.26 | 463,828 | +1.23(+2.08%) |
Jun 12, 2023 | 57.50 | 59.38 | 57.23 | 59.03 | 319,465 | +1.66(+2.89%) |
Jun 09, 2023 | 58.63 | 58.63 | 57.06 | 57.37 | 306,181 | -0.64(-1.10%) |
Jun 08, 2023 | 58.15 | 59.26 | 57.67 | 58.01 | 530,215 | -0.31(-0.53%) |
Jun 07, 2023 | 56.45 | 59.04 | 56.30 | 58.32 | 802,457 | +2.55(+4.57%) |
Jun 06, 2023 | 54.36 | 56.20 | 54.26 | 55.77 | 388,576 | +1.06(+1.94%) |
Jun 05, 2023 | 56.13 | 56.37 | 54.01 | 54.71 | 385,895 | -2.18(-3.83%) |
Jun 02, 2023 | 58.00 | 58.09 | 55.31 | 56.89 | 417,445 | -1.01(-1.74%) |
Jun 01, 2023 | 55.66 | 58.11 | 54.49 | 57.90 | 362,866 | +2.55(+4.61%) |
May 31, 2023 | 59.80 | 60.58 | 54.26 | 55.35 | 510,561 | -5.15(-8.51%) |
May 30, 2023 | 62.00 | 62.00 | 58.14 | 60.50 | 687,087 | +0.35(+0.58%) |
May 26, 2023 | 54.25 | 60.59 | 54.20 | 60.15 | 720,060 | +6.15(+11.39%) |
May 25, 2023 | 49.00 | 54.90 | 49.00 | 54.00 | 913,989 | +7.43(+15.95%) |
May 24, 2023 | 48.02 | 48.27 | 45.94 | 46.57 | 321,840 | -2.30(-4.71%) |
May 23, 2023 | 49.66 | 51.27 | 48.83 | 48.87 | 188,152 | -0.93(-1.87%) |
May 22, 2023 | 48.68 | 49.88 | 48.50 | 49.80 | 193,154 | +1.34(+2.77%) |
May 19, 2023 | 49.91 | 50.82 | 48.45 | 48.46 | 266,477 | -0.82(-1.66%) |
May 18, 2023 | 48.56 | 49.35 | 47.55 | 49.28 | 262,086 | +0.67(+1.38%) |
May 17, 2023 | 46.17 | 49.50 | 45.44 | 48.61 | 371,529 | +2.56(+5.56%) |
May 16, 2023 | 44.00 | 46.40 | 43.91 | 46.05 | 281,761 | +1.79(+4.04%) |
May 15, 2023 | 44.26 | 44.75 | 43.75 | 44.26 | 135,674 | +0.16(+0.36%) |
May 12, 2023 | 43.72 | 44.12 | 42.88 | 44.10 | 158,109 | +0.52(+1.19%) |
May 11, 2023 | 43.34 | 43.84 | 42.61 | 43.58 | 136,464 | +0.07(+0.16%) |
May 10, 2023 | 43.65 | 43.71 | 43.01 | 43.51 | 169,321 | +0.71(+1.66%) |
May 09, 2023 | 42.74 | 43.16 | 42.08 | 42.80 | 123,788 | -0.19(-0.44%) |
May 08, 2023 | 44.91 | 44.91 | 42.70 | 42.99 | 187,066 | -1.75(-3.91%) |
May 05, 2023 | 42.07 | 45.46 | 41.74 | 44.74 | 435,784 | +3.46(+8.38%) |
May 04, 2023 | 41.36 | 42.56 | 40.95 | 41.28 | 178,479 | -0.45(-1.08%) |
May 03, 2023 | 41.80 | 42.16 | 40.71 | 41.73 | 277,862 | +0.12(+0.29%) |
May 02, 2023 | 42.68 | 43.13 | 41.59 | 41.61 | 199,946 | -1.26(-2.94%) |
May 01, 2023 | 42.94 | 43.57 | 42.39 | 42.87 | 185,734 | -0.10(-0.23%) |
Apr 28, 2023 | 42.83 | 43.06 | 42.23 | 42.97 | 204,233 | -0.02(-0.05%) |
Apr 27, 2023 | 43.89 | 44.01 | 42.34 | 42.99 | 253,889 | -0.56(-1.29%) |
Apr 26, 2023 | 43.99 | 47.26 | 42.58 | 43.55 | 563,345 | +2.11(+5.09%) |
Apr 25, 2023 | 42.03 | 42.09 | 41.20 | 41.44 | 280,029 | -1.18(-2.77%) |
Apr 24, 2023 | 42.30 | 42.81 | 41.77 | 42.62 | 147,098 | +0.18(+0.42%) |
Apr 21, 2023 | 42.78 | 43.08 | 42.12 | 42.44 | 187,147 | -0.52(-1.21%) |
Apr 20, 2023 | 42.53 | 43.05 | 42.24 | 42.96 | 167,445 | -0.07(-0.16%) |
Apr 19, 2023 | 42.59 | 43.24 | 42.25 | 43.03 | 215,637 | +0.11(+0.26%) |
Apr 18, 2023 | 45.52 | 45.52 | 41.82 | 42.92 | 315,855 | -2.25(-4.98%) |
Apr 17, 2023 | 44.23 | 45.36 | 44.03 | 45.17 | 188,707 | +0.81(+1.83%) |
Apr 14, 2023 | 45.55 | 45.87 | 43.92 | 44.36 | 183,536 | -1.41(-3.08%) |
Apr 13, 2023 | 45.56 | 45.86 | 44.46 | 45.77 | 128,824 | +0.72(+1.60%) |
Apr 12, 2023 | 46.12 | 46.12 | 44.74 | 45.05 | 175,698 | -0.42(-0.92%) |
Apr 11, 2023 | 45.67 | 46.00 | 45.37 | 45.47 | 146,162 | +0.05(+0.11%) |
Apr 10, 2023 | 45.39 | 45.70 | 44.52 | 45.42 | 137,421 | -0.60(-1.30%) |
Apr 06, 2023 | 44.89 | 46.09 | 44.39 | 46.02 | 158,538 | +0.83(+1.84%) |
Apr 05, 2023 | 46.11 | 46.15 | 44.59 | 45.19 | 298,461 | -1.42(-3.05%) |
Apr 04, 2023 | 47.14 | 47.14 | 46.25 | 46.61 | 194,997 | -0.35(-0.75%) |
Apr 03, 2023 | 46.59 | 47.23 | 45.83 | 46.96 | 235,829 | +0.02(+0.04%) |
Mar 31, 2023 | 46.71 | 47.38 | 46.36 | 46.94 | 240,074 | +0.66(+1.43%) |
Mar 30, 2023 | 46.52 | 47.29 | 45.98 | 46.28 | 323,497 | +0.41(+0.89%) |
Mar 29, 2023 | 44.27 | 45.98 | 43.83 | 45.87 | 235,637 | +2.08(+4.75%) |
Mar 28, 2023 | 43.47 | 43.95 | 42.95 | 43.79 | 176,526 | -0.12(-0.27%) |
Mar 27, 2023 | 44.08 | 44.08 | 43.15 | 43.91 | 166,182 | +0.38(+0.87%) |
Mar 24, 2023 | 43.27 | 43.84 | 42.83 | 43.53 | 156,760 | -0.28(-0.64%) |
Mar 23, 2023 | 44.21 | 45.63 | 43.38 | 43.81 | 247,884 | +0.14(+0.32%) |
Mar 22, 2023 | 43.43 | 44.54 | 43.19 | 43.67 | 292,083 | +0.08(+0.18%) |
Mar 21, 2023 | 43.00 | 43.78 | 42.88 | 43.59 | 234,789 | +1.37(+3.24%) |
Mar 20, 2023 | 41.86 | 42.44 | 41.33 | 42.22 | 278,942 | +0.66(+1.59%) |
Mar 17, 2023 | 42.59 | 42.92 | 41.12 | 41.56 | 458,535 | -1.16(-2.72%) |
Mar 16, 2023 | 42.08 | 43.03 | 41.45 | 42.72 | 348,505 | +0.53(+1.26%) |
Mar 15, 2023 | 42.62 | 42.87 | 41.21 | 42.19 | 294,557 | -1.60(-3.65%) |
Mar 14, 2023 | 44.95 | 45.02 | 42.91 | 43.79 | 357,647 | +0.42(+0.97%) |
Mar 13, 2023 | 41.99 | 43.47 | 41.01 | 43.37 | 408,218 | +0.47(+1.10%) |
Mar 10, 2023 | 43.93 | 44.09 | 42.38 | 42.90 | 470,000 | -1.00(-2.28%) |
Mar 09, 2023 | 44.13 | 44.52 | 43.44 | 43.90 | 547,912 | +0.21(+0.48%) |
Mar 08, 2023 | 42.99 | 43.90 | 41.31 | 43.69 | 425,842 | +0.69(+1.60%) |
Mar 07, 2023 | 42.71 | 44.28 | 42.71 | 43.00 | 646,873 | -0.23(-0.53%) |
Mar 06, 2023 | 45.74 | 45.75 | 42.70 | 43.23 | 735,501 | -2.52(-5.51%) |
Mar 03, 2023 | 47.32 | 47.32 | 45.72 | 45.75 | 477,585 | -1.57(-3.32%) |
Mar 02, 2023 | 46.61 | 47.69 | 45.77 | 47.32 | 400,952 | -0.54(-1.13%) |
Mar 01, 2023 | 46.69 | 48.59 | 45.97 | 47.86 | 404,190 | +0.86(+1.83%) |
Feb 28, 2023 | 44.72 | 48.42 | 44.55 | 47.00 | 692,569 | +2.28(+5.10%) |
Feb 27, 2023 | 41.35 | 45.37 | 41.31 | 44.72 | 1,178,954 | +3.87(+9.47%) |
Feb 24, 2023 | 43.15 | 44.35 | 38.71 | 40.85 | 2,656,282 | -15.47(-27.47%) |
Feb 23, 2023 | 57.87 | 58.43 | 55.60 | 56.32 | 712,366 | -0.15(-0.27%) |
Feb 22, 2023 | 56.81 | 57.58 | 56.00 | 56.47 | 409,840 | -0.10(-0.18%) |
Feb 21, 2023 | 59.83 | 60.90 | 56.26 | 56.57 | 315,874 | -4.72(-7.70%) |
Feb 17, 2023 | 62.00 | 62.00 | 58.50 | 61.29 | 443,375 | -0.92(-1.48%) |
Feb 16, 2023 | 63.43 | 64.46 | 62.19 | 62.21 | 289,456 | -2.69(-4.14%) |
Feb 15, 2023 | 64.19 | 65.52 | 63.89 | 64.90 | 190,237 | +0.56(+0.87%) |
Feb 14, 2023 | 63.88 | 65.15 | 62.90 | 64.34 | 336,397 | +0.00(+0.00%) |
Feb 13, 2023 | 63.53 | 65.67 | 63.20 | 64.34 | 323,654 | +1.00(+1.58%) |
Feb 10, 2023 | 65.63 | 65.63 | 63.18 | 63.34 | 290,112 | -2.74(-4.15%) |
Feb 09, 2023 | 70.11 | 71.03 | 66.06 | 66.08 | 293,818 | -3.05(-4.41%) |
Feb 08, 2023 | 69.60 | 70.52 | 68.17 | 69.13 | 152,474 | -1.25(-1.78%) |
Feb 07, 2023 | 69.89 | 70.77 | 68.92 | 70.38 | 190,757 | +0.37(+0.53%) |
Feb 06, 2023 | 69.71 | 70.76 | 68.95 | 70.01 | 150,424 | -0.54(-0.77%) |
Feb 03, 2023 | 70.47 | 71.71 | 69.73 | 70.55 | 272,505 | -1.35(-1.88%) |
Feb 02, 2023 | 71.52 | 74.44 | 70.70 | 71.90 | 263,018 | +1.74(+2.48%) |