Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.18 | 22.16 | 20.35 | 20.43 | 642,675 | -0.94(-4.40%) |
Jan 30, 2024 | 22.17 | 22.17 | 21.18 | 21.37 | 605,013 | -1.41(-6.19%) |
Jan 29, 2024 | 21.98 | 22.91 | 21.21 | 22.78 | 375,372 | +0.71(+3.22%) |
Jan 26, 2024 | 23.31 | 23.67 | 21.97 | 22.07 | 291,485 | -0.98(-4.25%) |
Jan 25, 2024 | 22.70 | 23.10 | 21.97 | 23.05 | 268,562 | +1.00(+4.54%) |
Jan 24, 2024 | 24.40 | 24.40 | 21.90 | 22.05 | 380,291 | -1.57(-6.65%) |
Jan 23, 2024 | 23.87 | 24.01 | 22.52 | 23.62 | 500,512 | +0.74(+3.23%) |
Jan 22, 2024 | 21.98 | 23.27 | 21.91 | 22.88 | 777,009 | +1.17(+5.39%) |
Jan 19, 2024 | 21.62 | 21.76 | 20.31 | 21.71 | 838,569 | +0.15(+0.70%) |
Jan 18, 2024 | 21.59 | 21.90 | 20.44 | 21.56 | 680,472 | +0.01(+0.05%) |
Jan 17, 2024 | 23.47 | 23.47 | 21.41 | 21.55 | 1,001,474 | -2.18(-9.19%) |
Jan 16, 2024 | 25.38 | 25.43 | 23.11 | 23.73 | 518,782 | -2.32(-8.91%) |
Jan 12, 2024 | 26.54 | 27.25 | 25.65 | 26.05 | 674,405 | +0.09(+0.35%) |
Jan 11, 2024 | 26.70 | 27.03 | 25.56 | 25.96 | 584,121 | -0.81(-3.03%) |
Jan 10, 2024 | 27.43 | 27.43 | 26.27 | 26.77 | 375,291 | -0.79(-2.87%) |
Jan 09, 2024 | 28.23 | 28.29 | 27.28 | 27.56 | 348,939 | -1.45(-5.00%) |
Jan 08, 2024 | 28.56 | 29.31 | 28.26 | 29.01 | 316,780 | +0.32(+1.12%) |
Jan 05, 2024 | 28.67 | 30.00 | 28.21 | 28.69 | 251,855 | -0.49(-1.68%) |
Jan 04, 2024 | 29.20 | 29.85 | 29.02 | 29.18 | 418,243 | -0.32(-1.08%) |
Jan 03, 2024 | 30.49 | 30.49 | 28.89 | 29.50 | 404,162 | -1.89(-6.02%) |
Jan 02, 2024 | 31.25 | 32.61 | 30.94 | 31.39 | 370,425 | -0.28(-0.88%) |
Dec 29, 2023 | 32.52 | 32.71 | 31.35 | 31.67 | 272,005 | -0.86(-2.64%) |
Dec 28, 2023 | 31.99 | 32.83 | 31.99 | 32.53 | 275,935 | +0.23(+0.71%) |
Dec 27, 2023 | 32.44 | 32.77 | 31.91 | 32.30 | 257,823 | -0.08(-0.25%) |
Dec 26, 2023 | 31.36 | 32.73 | 31.06 | 32.38 | 187,559 | +0.99(+3.15%) |
Dec 22, 2023 | 31.59 | 32.39 | 31.23 | 31.39 | 297,877 | -0.07(-0.22%) |
Dec 21, 2023 | 31.54 | 32.16 | 31.09 | 31.46 | 326,330 | +0.79(+2.58%) |
Dec 20, 2023 | 33.08 | 33.33 | 30.56 | 30.67 | 376,557 | -2.39(-7.23%) |
Dec 19, 2023 | 32.55 | 33.85 | 32.32 | 33.06 | 361,308 | +1.02(+3.18%) |
Dec 18, 2023 | 33.81 | 34.02 | 31.73 | 32.04 | 464,558 | -1.82(-5.38%) |
Dec 15, 2023 | 36.28 | 36.28 | 33.70 | 33.86 | 1,461,173 | -2.66(-7.28%) |
Dec 14, 2023 | 34.82 | 37.30 | 34.42 | 36.52 | 768,691 | +3.33(+10.03%) |
Dec 13, 2023 | 29.21 | 33.38 | 29.08 | 33.19 | 484,734 | +3.91(+13.35%) |
Dec 12, 2023 | 31.55 | 31.55 | 29.12 | 29.28 | 496,559 | -2.40(-7.58%) |
Dec 11, 2023 | 31.62 | 32.73 | 31.18 | 31.68 | 354,627 | -0.07(-0.22%) |
Dec 08, 2023 | 31.80 | 32.62 | 30.93 | 31.75 | 410,002 | -0.29(-0.91%) |
Dec 07, 2023 | 30.49 | 32.23 | 30.28 | 32.04 | 607,605 | +1.82(+6.02%) |
Dec 06, 2023 | 30.85 | 31.72 | 29.83 | 30.22 | 390,613 | -0.13(-0.43%) |
Dec 05, 2023 | 31.98 | 32.15 | 29.73 | 30.35 | 596,084 | -2.01(-6.21%) |
Dec 04, 2023 | 31.63 | 32.70 | 31.46 | 32.36 | 440,985 | +0.64(+2.02%) |
Dec 01, 2023 | 29.41 | 31.75 | 28.66 | 31.72 | 561,258 | +1.76(+5.87%) |
Nov 30, 2023 | 28.73 | 30.68 | 28.40 | 29.96 | 1,067,183 | +1.62(+5.72%) |
Nov 29, 2023 | 29.11 | 30.21 | 28.31 | 28.34 | 388,136 | -0.23(-0.81%) |
Nov 28, 2023 | 27.28 | 28.89 | 26.78 | 28.57 | 297,513 | +1.07(+3.89%) |
Nov 27, 2023 | 28.10 | 28.22 | 27.15 | 27.50 | 347,201 | -1.03(-3.61%) |
Nov 24, 2023 | 28.70 | 29.20 | 27.95 | 28.53 | 213,059 | -0.17(-0.59%) |
Nov 22, 2023 | 28.54 | 28.87 | 27.86 | 28.70 | 361,978 | +0.95(+3.42%) |
Nov 21, 2023 | 28.71 | 28.75 | 27.57 | 27.75 | 268,713 | -1.55(-5.29%) |
Nov 20, 2023 | 28.91 | 29.71 | 28.13 | 29.30 | 450,044 | +0.36(+1.24%) |
Nov 17, 2023 | 27.03 | 29.65 | 26.94 | 28.94 | 762,917 | +2.88(+11.05%) |
Nov 16, 2023 | 27.34 | 27.84 | 26.00 | 26.06 | 505,694 | -1.96(-7.00%) |
Nov 15, 2023 | 27.27 | 29.39 | 27.00 | 28.02 | 785,434 | +0.87(+3.20%) |
Nov 14, 2023 | 24.38 | 27.52 | 24.38 | 27.15 | 1,256,579 | +4.64(+20.61%) |
Nov 13, 2023 | 21.93 | 23.02 | 21.68 | 22.51 | 613,467 | +0.22(+0.99%) |
Nov 10, 2023 | 22.55 | 22.86 | 21.43 | 22.29 | 837,207 | -0.43(-1.89%) |
Nov 09, 2023 | 22.25 | 23.11 | 22.00 | 22.72 | 1,114,576 | +1.01(+4.65%) |
Nov 08, 2023 | 23.06 | 23.06 | 20.01 | 21.71 | 1,130,157 | -0.94(-4.15%) |
Nov 07, 2023 | 21.55 | 23.00 | 18.40 | 22.65 | 3,625,613 | -3.96(-14.88%) |
Nov 06, 2023 | 30.26 | 30.32 | 25.93 | 26.61 | 1,151,352 | -3.20(-10.73%) |
Nov 03, 2023 | 28.65 | 30.27 | 27.59 | 29.81 | 1,003,563 | +2.67(+9.84%) |
Nov 02, 2023 | 26.55 | 27.83 | 26.30 | 27.14 | 639,997 | +1.61(+6.31%) |
Nov 01, 2023 | 26.17 | 26.23 | 24.95 | 25.53 | 762,164 | -0.62(-2.37%) |
Oct 31, 2023 | 27.75 | 28.41 | 25.44 | 26.15 | 949,558 | -1.48(-5.36%) |
Oct 30, 2023 | 27.98 | 28.56 | 26.89 | 27.63 | 381,329 | +0.37(+1.36%) |
Oct 27, 2023 | 26.35 | 27.66 | 25.49 | 27.26 | 608,373 | -0.20(-0.73%) |
Oct 26, 2023 | 28.35 | 28.70 | 27.07 | 27.46 | 420,035 | -0.54(-1.93%) |
Oct 25, 2023 | 30.36 | 30.36 | 27.71 | 28.00 | 576,285 | -1.73(-5.82%) |
Oct 24, 2023 | 29.19 | 29.93 | 29.00 | 29.73 | 511,631 | +1.19(+4.17%) |
Oct 23, 2023 | 29.28 | 29.50 | 28.15 | 28.54 | 363,115 | -1.00(-3.39%) |
Oct 20, 2023 | 30.78 | 31.27 | 29.54 | 29.54 | 657,897 | -2.09(-6.61%) |
Oct 19, 2023 | 32.75 | 33.12 | 31.37 | 31.63 | 273,018 | -1.28(-3.89%) |
Oct 18, 2023 | 34.16 | 34.62 | 32.65 | 32.91 | 455,716 | -1.78(-5.13%) |
Oct 17, 2023 | 33.80 | 35.29 | 33.67 | 34.69 | 256,736 | +0.32(+0.93%) |
Oct 16, 2023 | 33.67 | 34.70 | 33.54 | 34.37 | 272,745 | +1.07(+3.21%) |
Oct 13, 2023 | 33.32 | 33.91 | 32.60 | 33.30 | 313,072 | -0.07(-0.21%) |
Oct 12, 2023 | 34.60 | 35.02 | 33.18 | 33.37 | 375,767 | -2.13(-6.00%) |
Oct 11, 2023 | 36.38 | 36.69 | 35.23 | 35.50 | 302,850 | -0.29(-0.81%) |
Oct 10, 2023 | 32.71 | 35.84 | 32.71 | 35.79 | 292,445 | +3.22(+9.89%) |
Oct 09, 2023 | 32.71 | 34.07 | 31.74 | 32.57 | 339,843 | -0.62(-1.87%) |
Oct 06, 2023 | 32.52 | 33.44 | 31.62 | 33.19 | 647,491 | +0.10(+0.30%) |
Oct 05, 2023 | 34.79 | 34.99 | 32.99 | 33.09 | 331,447 | -2.14(-6.07%) |
Oct 04, 2023 | 33.66 | 35.33 | 33.55 | 35.23 | 398,230 | +1.41(+4.17%) |
Oct 03, 2023 | 34.99 | 35.28 | 33.77 | 33.82 | 306,396 | -1.59(-4.49%) |
Oct 02, 2023 | 38.27 | 38.87 | 35.13 | 35.41 | 333,244 | -3.15(-8.17%) |
Sep 29, 2023 | 39.23 | 40.33 | 37.76 | 38.56 | 371,307 | +0.08(+0.21%) |
Sep 28, 2023 | 39.60 | 40.08 | 37.70 | 38.48 | 398,574 | -1.05(-2.66%) |
Sep 27, 2023 | 40.48 | 41.14 | 39.30 | 39.53 | 323,737 | -0.95(-2.35%) |
Sep 26, 2023 | 41.38 | 42.82 | 40.43 | 40.48 | 252,750 | -1.52(-3.62%) |
Sep 25, 2023 | 41.69 | 42.10 | 41.38 | 42.00 | 298,136 | +0.01(+0.02%) |
Sep 22, 2023 | 41.58 | 42.35 | 41.00 | 41.99 | 386,733 | +0.82(+1.99%) |
Sep 21, 2023 | 40.80 | 41.42 | 39.81 | 41.17 | 569,451 | -0.55(-1.32%) |
Sep 20, 2023 | 43.43 | 43.81 | 41.64 | 41.72 | 281,924 | -1.53(-3.54%) |
Sep 19, 2023 | 43.51 | 44.69 | 43.11 | 43.25 | 383,210 | -0.30(-0.69%) |
Sep 18, 2023 | 46.80 | 47.56 | 43.52 | 43.55 | 422,587 | -3.20(-6.84%) |
Sep 15, 2023 | 46.65 | 47.02 | 45.99 | 46.75 | 636,055 | -0.04(-0.09%) |
Sep 14, 2023 | 44.82 | 47.10 | 44.54 | 46.79 | 483,363 | +2.65(+6.00%) |
Sep 13, 2023 | 43.97 | 44.94 | 42.34 | 44.14 | 562,740 | +0.61(+1.40%) |
Sep 12, 2023 | 42.13 | 43.90 | 42.06 | 43.53 | 361,583 | +0.83(+1.94%) |
Sep 11, 2023 | 41.26 | 42.92 | 40.77 | 42.70 | 335,123 | +1.76(+4.30%) |
Sep 08, 2023 | 41.53 | 42.25 | 40.42 | 40.94 | 220,554 | -0.76(-1.82%) |
Sep 07, 2023 | 42.58 | 42.58 | 41.28 | 41.70 | 196,229 | -0.79(-1.86%) |
Sep 06, 2023 | 43.34 | 43.48 | 42.46 | 42.49 | 205,046 | -0.92(-2.12%) |
Sep 05, 2023 | 43.25 | 43.84 | 42.45 | 43.41 | 309,549 | -0.67(-1.52%) |
Sep 01, 2023 | 44.29 | 45.46 | 43.96 | 44.08 | 246,469 | +0.59(+1.36%) |
Aug 31, 2023 | 43.36 | 44.13 | 43.05 | 43.49 | 259,264 | +0.12(+0.28%) |
Aug 30, 2023 | 44.24 | 44.35 | 43.33 | 43.37 | 243,130 | -1.27(-2.84%) |
Aug 29, 2023 | 42.35 | 44.96 | 42.07 | 44.64 | 264,504 | +2.27(+5.36%) |
Aug 28, 2023 | 42.87 | 43.88 | 42.14 | 42.37 | 271,677 | +0.17(+0.40%) |
Aug 25, 2023 | 43.51 | 43.99 | 41.77 | 42.20 | 423,413 | -1.16(-2.68%) |
Aug 24, 2023 | 45.03 | 45.03 | 42.98 | 43.36 | 331,670 | -1.67(-3.71%) |
Aug 23, 2023 | 45.02 | 45.57 | 44.12 | 45.03 | 462,804 | -0.19(-0.42%) |
Aug 22, 2023 | 47.89 | 47.89 | 44.97 | 45.22 | 415,204 | -2.15(-4.54%) |
Aug 21, 2023 | 47.81 | 48.00 | 46.85 | 47.37 | 164,085 | -0.05(-0.11%) |
Aug 18, 2023 | 46.26 | 47.99 | 46.04 | 47.42 | 303,600 | +0.85(+1.83%) |
Aug 17, 2023 | 47.71 | 47.97 | 46.22 | 46.57 | 318,629 | -0.79(-1.67%) |
Aug 16, 2023 | 48.45 | 49.21 | 47.34 | 47.36 | 356,210 | -1.78(-3.62%) |
Aug 15, 2023 | 50.51 | 50.81 | 48.80 | 49.14 | 319,543 | -2.00(-3.91%) |
Aug 14, 2023 | 49.71 | 51.15 | 48.99 | 51.14 | 310,156 | +0.99(+1.97%) |
Aug 11, 2023 | 50.00 | 50.60 | 49.75 | 50.15 | 226,062 | +0.03(+0.06%) |
Aug 10, 2023 | 50.85 | 51.94 | 49.66 | 50.12 | 225,307 | -0.88(-1.73%) |
Aug 09, 2023 | 50.49 | 51.65 | 50.22 | 51.00 | 172,386 | -0.49(-0.95%) |
Aug 08, 2023 | 50.68 | 52.01 | 49.59 | 51.49 | 310,008 | +0.12(+0.23%) |
Aug 07, 2023 | 49.97 | 51.38 | 49.30 | 51.37 | 715,423 | +1.34(+2.68%) |
Aug 04, 2023 | 52.14 | 52.14 | 49.87 | 50.03 | 330,769 | -1.99(-3.83%) |
Aug 03, 2023 | 50.92 | 53.31 | 50.52 | 52.02 | 503,458 | +0.81(+1.58%) |
Aug 02, 2023 | 52.25 | 52.69 | 50.38 | 51.21 | 469,662 | -1.47(-2.79%) |
Aug 01, 2023 | 56.27 | 56.47 | 51.86 | 52.68 | 918,473 | -5.53(-9.50%) |
Jul 31, 2023 | 58.20 | 59.66 | 57.50 | 58.21 | 381,041 | +0.79(+1.38%) |
Jul 28, 2023 | 56.96 | 57.91 | 56.16 | 57.42 | 243,285 | +0.83(+1.47%) |
Jul 27, 2023 | 59.11 | 59.11 | 56.13 | 56.59 | 172,487 | -2.10(-3.58%) |
Jul 26, 2023 | 57.35 | 59.21 | 57.35 | 58.69 | 255,079 | +0.71(+1.22%) |
Jul 25, 2023 | 57.89 | 59.24 | 57.55 | 57.98 | 237,591 | -0.41(-0.70%) |
Jul 24, 2023 | 58.89 | 60.21 | 57.78 | 58.39 | 239,831 | -0.66(-1.12%) |
Jul 21, 2023 | 61.38 | 61.38 | 58.40 | 59.05 | 632,905 | -2.09(-3.42%) |
Jul 20, 2023 | 62.43 | 63.14 | 61.13 | 61.14 | 475,360 | -1.87(-2.97%) |
Jul 19, 2023 | 59.89 | 63.19 | 59.51 | 63.01 | 937,375 | +3.95(+6.69%) |
Jul 18, 2023 | 56.62 | 59.34 | 55.90 | 59.06 | 767,781 | +3.92(+7.11%) |
Jul 17, 2023 | 53.80 | 56.36 | 53.03 | 55.14 | 323,179 | +1.32(+2.45%) |
Jul 14, 2023 | 54.85 | 54.85 | 52.76 | 53.82 | 330,416 | -1.06(-1.93%) |
Jul 13, 2023 | 55.00 | 56.63 | 54.33 | 54.88 | 516,443 | +0.13(+0.24%) |
Jul 12, 2023 | 53.24 | 55.31 | 52.86 | 54.75 | 490,522 | +2.62(+5.03%) |
Jul 11, 2023 | 51.55 | 52.73 | 50.81 | 52.13 | 449,703 | +1.26(+2.48%) |
Jul 10, 2023 | 46.47 | 50.92 | 46.47 | 50.87 | 379,226 | +4.38(+9.42%) |
Jul 07, 2023 | 46.45 | 48.12 | 46.44 | 46.49 | 152,462 | +0.09(+0.19%) |
Jul 06, 2023 | 46.39 | 46.44 | 45.13 | 46.40 | 299,505 | -0.80(-1.69%) |
Jul 05, 2023 | 47.28 | 47.74 | 46.58 | 47.20 | 213,186 | -0.38(-0.80%) |
Jul 03, 2023 | 48.82 | 49.65 | 47.39 | 47.58 | 113,607 | -1.05(-2.16%) |
Jun 30, 2023 | 49.17 | 49.69 | 48.17 | 48.63 | 257,234 | -0.21(-0.43%) |
Jun 29, 2023 | 47.46 | 48.93 | 47.40 | 48.84 | 335,672 | +1.41(+2.97%) |
Jun 28, 2023 | 46.03 | 48.96 | 45.71 | 47.43 | 305,606 | +1.26(+2.73%) |
Jun 27, 2023 | 45.34 | 47.18 | 44.46 | 46.17 | 246,299 | +1.48(+3.31%) |
Jun 26, 2023 | 46.59 | 47.94 | 44.67 | 44.69 | 398,210 | -2.44(-5.18%) |
Jun 23, 2023 | 45.48 | 47.84 | 45.21 | 47.13 | 652,187 | +0.51(+1.09%) |
Jun 22, 2023 | 46.24 | 46.85 | 45.43 | 46.62 | 420,474 | +0.14(+0.30%) |
Jun 21, 2023 | 45.50 | 46.62 | 45.49 | 46.48 | 232,375 | +0.57(+1.24%) |
Jun 20, 2023 | 46.27 | 46.45 | 45.45 | 45.91 | 274,503 | -0.64(-1.37%) |
Jun 16, 2023 | 49.57 | 49.76 | 46.51 | 46.55 | 624,751 | -2.66(-5.41%) |
Jun 15, 2023 | 49.05 | 49.66 | 48.31 | 49.21 | 260,136 | -0.47(-0.95%) |
Jun 14, 2023 | 51.09 | 52.17 | 49.34 | 49.68 | 364,558 | -1.32(-2.59%) |
Jun 13, 2023 | 48.52 | 51.49 | 48.52 | 51.00 | 347,585 | +3.06(+6.38%) |
Jun 12, 2023 | 47.49 | 48.65 | 46.74 | 47.94 | 209,131 | +0.80(+1.70%) |
Jun 09, 2023 | 48.15 | 48.15 | 45.84 | 47.14 | 294,115 | -0.82(-1.71%) |
Jun 08, 2023 | 49.04 | 49.05 | 47.09 | 47.96 | 199,304 | -1.12(-2.28%) |
Jun 07, 2023 | 47.92 | 49.62 | 47.29 | 49.08 | 285,934 | +1.59(+3.35%) |
Jun 06, 2023 | 45.15 | 47.94 | 44.83 | 47.49 | 264,321 | +2.22(+4.90%) |
Jun 05, 2023 | 45.72 | 46.12 | 45.06 | 45.27 | 211,969 | -0.71(-1.54%) |
Jun 02, 2023 | 45.15 | 46.50 | 44.55 | 45.98 | 274,495 | +1.82(+4.12%) |
Jun 01, 2023 | 43.23 | 45.00 | 43.12 | 44.16 | 242,603 | +1.08(+2.51%) |
May 31, 2023 | 43.42 | 43.85 | 42.28 | 43.08 | 291,449 | -0.65(-1.49%) |
May 30, 2023 | 43.94 | 44.89 | 43.05 | 43.73 | 243,704 | +0.48(+1.11%) |
May 26, 2023 | 43.07 | 44.03 | 42.76 | 43.25 | 203,683 | +0.38(+0.89%) |
May 25, 2023 | 44.35 | 44.35 | 42.61 | 42.87 | 302,593 | -1.47(-3.32%) |
May 24, 2023 | 45.15 | 45.22 | 43.48 | 44.34 | 287,752 | -1.39(-3.04%) |
May 23, 2023 | 45.15 | 46.82 | 45.00 | 45.73 | 233,953 | +0.46(+1.02%) |
May 22, 2023 | 43.16 | 45.53 | 43.16 | 45.27 | 195,734 | +2.06(+4.77%) |
May 19, 2023 | 44.47 | 45.05 | 42.85 | 43.21 | 307,106 | -0.38(-0.87%) |
May 18, 2023 | 44.08 | 44.25 | 42.12 | 43.59 | 256,886 | -0.71(-1.60%) |
May 17, 2023 | 43.22 | 44.35 | 42.29 | 44.30 | 326,443 | +1.83(+4.31%) |
May 16, 2023 | 43.29 | 43.46 | 41.87 | 42.47 | 326,303 | -1.18(-2.70%) |
May 15, 2023 | 43.35 | 46.07 | 43.01 | 43.65 | 357,931 | +0.43(+0.99%) |
May 12, 2023 | 41.05 | 43.38 | 41.05 | 43.22 | 447,748 | +2.50(+6.14%) |
May 11, 2023 | 41.32 | 41.74 | 39.82 | 40.72 | 380,244 | -0.86(-2.07%) |
May 10, 2023 | 42.92 | 43.00 | 41.24 | 41.58 | 260,989 | -0.55(-1.31%) |
May 09, 2023 | 41.30 | 42.50 | 40.52 | 42.13 | 356,191 | -0.23(-0.54%) |
May 08, 2023 | 43.16 | 43.18 | 41.34 | 42.36 | 259,248 | -0.67(-1.56%) |
May 05, 2023 | 42.98 | 43.60 | 42.02 | 43.03 | 326,564 | +1.70(+4.11%) |
May 04, 2023 | 41.99 | 42.12 | 39.62 | 41.33 | 331,887 | -0.95(-2.25%) |
May 03, 2023 | 44.95 | 45.33 | 41.86 | 42.28 | 428,209 | -2.59(-5.77%) |
May 02, 2023 | 44.63 | 47.62 | 44.00 | 44.87 | 1,151,224 | +4.09(+10.03%) |
May 01, 2023 | 41.69 | 42.89 | 40.61 | 40.78 | 549,562 | -0.82(-1.97%) |
Apr 28, 2023 | 41.06 | 42.15 | 40.76 | 41.60 | 487,005 | +0.25(+0.60%) |
Apr 27, 2023 | 41.65 | 42.13 | 40.93 | 41.35 | 327,071 | +0.42(+1.03%) |
Apr 26, 2023 | 43.05 | 43.05 | 40.84 | 40.93 | 333,617 | -2.61(-5.99%) |
Apr 25, 2023 | 45.75 | 45.75 | 42.93 | 43.54 | 291,917 | -3.08(-6.61%) |
Apr 24, 2023 | 43.23 | 47.00 | 42.75 | 46.62 | 529,309 | +3.06(+7.02%) |
Apr 21, 2023 | 43.96 | 44.22 | 43.34 | 43.56 | 302,226 | -0.20(-0.46%) |
Apr 20, 2023 | 44.01 | 44.33 | 42.81 | 43.76 | 702,861 | -1.14(-2.54%) |
Apr 19, 2023 | 45.77 | 45.95 | 44.80 | 44.90 | 513,098 | -1.65(-3.54%) |
Apr 18, 2023 | 47.51 | 47.80 | 45.83 | 46.55 | 274,409 | -0.70(-1.48%) |
Apr 17, 2023 | 45.89 | 47.45 | 45.89 | 47.25 | 187,930 | +1.45(+3.17%) |
Apr 14, 2023 | 46.90 | 46.96 | 44.95 | 45.80 | 175,933 | -1.21(-2.57%) |
Apr 13, 2023 | 46.18 | 47.10 | 45.28 | 47.01 | 275,612 | +1.51(+3.32%) |
Apr 12, 2023 | 47.25 | 47.55 | 45.16 | 45.50 | 198,024 | -0.68(-1.47%) |
Apr 11, 2023 | 45.09 | 46.55 | 45.09 | 46.18 | 326,182 | +1.19(+2.65%) |
Apr 10, 2023 | 44.14 | 45.33 | 43.96 | 44.99 | 371,639 | +0.44(+0.99%) |
Apr 06, 2023 | 44.51 | 44.66 | 43.51 | 44.55 | 196,880 | +0.18(+0.41%) |
Apr 05, 2023 | 45.29 | 45.89 | 43.79 | 44.37 | 213,507 | -1.53(-3.33%) |
Apr 04, 2023 | 47.54 | 47.54 | 45.27 | 45.90 | 310,539 | -1.50(-3.16%) |
Apr 03, 2023 | 49.08 | 49.49 | 46.88 | 47.40 | 426,759 | -1.82(-3.70%) |
Mar 31, 2023 | 47.26 | 50.59 | 47.12 | 49.22 | 559,680 | +2.46(+5.26%) |
Mar 30, 2023 | 46.85 | 48.11 | 46.40 | 46.76 | 332,389 | +0.88(+1.92%) |
Mar 29, 2023 | 46.14 | 46.71 | 44.62 | 45.88 | 369,546 | +0.42(+0.92%) |
Mar 28, 2023 | 44.58 | 45.71 | 44.27 | 45.46 | 286,972 | +0.98(+2.20%) |
Mar 27, 2023 | 44.40 | 44.65 | 43.12 | 44.48 | 333,587 | +0.98(+2.25%) |
Mar 24, 2023 | 42.85 | 43.55 | 42.03 | 43.50 | 244,899 | +0.01(+0.02%) |
Mar 23, 2023 | 43.92 | 45.53 | 42.65 | 43.49 | 255,765 | -0.08(-0.18%) |
Mar 22, 2023 | 45.02 | 45.88 | 43.51 | 43.57 | 535,707 | -1.71(-3.78%) |
Mar 21, 2023 | 43.84 | 45.74 | 43.18 | 45.28 | 561,949 | +2.53(+5.92%) |
Mar 20, 2023 | 43.16 | 43.70 | 42.34 | 42.75 | 368,998 | -0.40(-0.93%) |
Mar 17, 2023 | 45.24 | 45.24 | 41.48 | 43.15 | 739,749 | -0.94(-2.13%) |
Mar 16, 2023 | 43.39 | 44.24 | 41.95 | 44.09 | 479,885 | +0.35(+0.80%) |
Mar 15, 2023 | 43.38 | 44.15 | 42.27 | 43.74 | 409,257 | -0.80(-1.80%) |
Mar 14, 2023 | 47.15 | 47.81 | 43.75 | 44.54 | 370,778 | -1.12(-2.45%) |
Mar 13, 2023 | 45.02 | 46.00 | 43.51 | 45.66 | 256,543 | -0.39(-0.85%) |
Mar 10, 2023 | 45.98 | 46.68 | 44.12 | 46.05 | 612,917 | +1.54(+3.46%) |
Mar 09, 2023 | 46.19 | 47.00 | 44.35 | 44.51 | 334,630 | -1.19(-2.60%) |
Mar 08, 2023 | 45.74 | 46.04 | 44.58 | 45.70 | 367,825 | -0.01(-0.02%) |
Mar 07, 2023 | 46.64 | 47.31 | 44.87 | 45.71 | 451,934 | -0.75(-1.61%) |
Mar 06, 2023 | 46.00 | 47.35 | 45.51 | 46.46 | 350,847 | +0.74(+1.62%) |
Mar 03, 2023 | 45.32 | 46.23 | 44.78 | 45.72 | 263,358 | +1.48(+3.35%) |
Mar 02, 2023 | 45.51 | 46.02 | 43.01 | 44.24 | 682,919 | -2.45(-5.25%) |
Mar 01, 2023 | 45.59 | 47.35 | 44.20 | 46.69 | 807,039 | +2.74(+6.23%) |
Feb 28, 2023 | 46.52 | 48.31 | 42.85 | 43.95 | 1,944,085 | -7.85(-15.15%) |
Feb 27, 2023 | 50.98 | 53.39 | 50.34 | 51.80 | 329,255 | +1.56(+3.11%) |
Feb 24, 2023 | 50.79 | 51.34 | 49.63 | 50.24 | 225,475 | -2.09(-3.99%) |
Feb 23, 2023 | 52.28 | 53.10 | 51.31 | 52.33 | 229,989 | +0.85(+1.65%) |
Feb 22, 2023 | 52.09 | 52.95 | 50.75 | 51.48 | 226,643 | -0.41(-0.79%) |
Feb 21, 2023 | 54.15 | 54.69 | 51.52 | 51.89 | 348,094 | -3.31(-6.00%) |
Feb 17, 2023 | 55.83 | 55.83 | 54.68 | 55.20 | 277,776 | -0.88(-1.57%) |
Feb 16, 2023 | 58.89 | 59.44 | 55.94 | 56.08 | 219,406 | -3.86(-6.44%) |
Feb 15, 2023 | 55.16 | 60.07 | 55.16 | 59.94 | 351,031 | +4.69(+8.49%) |
Feb 14, 2023 | 54.61 | 55.62 | 53.53 | 55.25 | 227,151 | +0.18(+0.33%) |
Feb 13, 2023 | 54.43 | 55.49 | 53.25 | 55.07 | 349,727 | +1.10(+2.04%) |
Feb 10, 2023 | 53.99 | 54.45 | 52.70 | 53.97 | 267,225 | -0.36(-0.66%) |
Feb 09, 2023 | 55.97 | 57.00 | 53.80 | 54.33 | 229,564 | -0.44(-0.80%) |
Feb 08, 2023 | 56.87 | 57.34 | 54.52 | 54.77 | 283,202 | -1.94(-3.42%) |
Feb 07, 2023 | 56.44 | 57.31 | 53.85 | 56.71 | 757,275 | +0.28(+0.50%) |
Feb 06, 2023 | 59.00 | 59.00 | 55.96 | 56.43 | 499,028 | -3.73(-6.20%) |
Feb 03, 2023 | 60.66 | 63.30 | 60.07 | 60.16 | 255,354 | -1.93(-3.11%) |
Feb 02, 2023 | 65.52 | 65.64 | 60.56 | 62.09 | 305,293 | -2.22(-3.45%) |