Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.93 | 44.00 | 43.08 | 43.08 | 833,181 | -0.85(-1.93%) |
Jan 30, 2024 | 43.06 | 43.94 | 42.94 | 43.93 | 719,167 | +0.40(+0.91%) |
Jan 29, 2024 | 43.52 | 43.54 | 43.06 | 43.53 | 562,963 | -0.03(-0.07%) |
Jan 26, 2024 | 43.18 | 43.58 | 42.91 | 43.56 | 462,125 | +0.31(+0.71%) |
Jan 25, 2024 | 42.72 | 43.26 | 42.40 | 43.26 | 622,655 | +0.87(+2.05%) |
Jan 24, 2024 | 42.02 | 42.43 | 41.85 | 42.39 | 632,162 | +0.57(+1.37%) |
Jan 23, 2024 | 41.60 | 42.13 | 41.60 | 41.82 | 307,366 | +0.16(+0.38%) |
Jan 22, 2024 | 41.46 | 41.77 | 41.19 | 41.66 | 416,629 | +0.14(+0.33%) |
Jan 19, 2024 | 41.41 | 41.52 | 41.20 | 41.52 | 438,890 | +0.14(+0.33%) |
Jan 18, 2024 | 41.47 | 41.51 | 40.95 | 41.38 | 655,250 | -0.07(-0.17%) |
Jan 17, 2024 | 41.38 | 41.87 | 41.29 | 41.45 | 417,403 | -0.37(-0.87%) |
Jan 16, 2024 | 42.72 | 42.80 | 41.80 | 41.82 | 492,916 | -1.06(-2.46%) |
Jan 12, 2024 | 43.03 | 43.19 | 42.62 | 42.87 | 778,713 | +0.52(+1.24%) |
Jan 11, 2024 | 42.53 | 42.63 | 42.24 | 42.35 | 615,242 | +0.04(+0.09%) |
Jan 10, 2024 | 42.80 | 42.80 | 42.14 | 42.31 | 664,187 | -0.44(-1.04%) |
Jan 09, 2024 | 43.46 | 43.46 | 42.62 | 42.75 | 697,677 | -0.66(-1.52%) |
Jan 08, 2024 | 43.14 | 43.43 | 42.59 | 43.42 | 689,178 | -0.48(-1.10%) |
Jan 05, 2024 | 44.19 | 44.22 | 43.67 | 43.90 | 341,496 | +0.05(+0.11%) |
Jan 04, 2024 | 44.89 | 45.05 | 43.81 | 43.85 | 441,382 | -0.73(-1.64%) |
Jan 03, 2024 | 43.96 | 44.75 | 43.79 | 44.58 | 603,563 | +0.56(+1.28%) |
Jan 02, 2024 | 43.86 | 44.41 | 43.80 | 44.02 | 693,606 | +0.44(+1.02%) |
Dec 29, 2023 | 43.75 | 43.86 | 43.47 | 43.57 | 295,237 | -0.14(-0.32%) |
Dec 28, 2023 | 44.13 | 44.28 | 43.69 | 43.71 | 328,927 | -0.61(-1.38%) |
Dec 27, 2023 | 44.52 | 44.68 | 44.17 | 44.33 | 387,086 | -0.22(-0.49%) |
Dec 26, 2023 | 44.57 | 44.75 | 44.39 | 44.54 | 321,604 | +0.39(+0.87%) |
Dec 22, 2023 | 44.30 | 44.51 | 44.09 | 44.16 | 638,708 | +0.15(+0.34%) |
Dec 21, 2023 | 43.91 | 44.04 | 43.59 | 44.01 | 303,879 | +0.22(+0.50%) |
Dec 20, 2023 | 44.41 | 44.65 | 43.75 | 43.79 | 507,015 | -0.49(-1.10%) |
Dec 19, 2023 | 43.83 | 44.30 | 43.72 | 44.28 | 489,086 | +0.55(+1.25%) |
Dec 18, 2023 | 43.98 | 44.35 | 43.70 | 43.73 | 487,338 | +0.37(+0.86%) |
Dec 15, 2023 | 43.27 | 43.45 | 43.01 | 43.36 | 652,881 | -0.22(-0.49%) |
Dec 14, 2023 | 42.74 | 43.62 | 42.74 | 43.57 | 878,679 | +1.30(+3.08%) |
Dec 13, 2023 | 41.68 | 42.28 | 41.50 | 42.27 | 448,942 | +0.59(+1.41%) |
Dec 12, 2023 | 41.89 | 41.90 | 41.43 | 41.68 | 440,059 | -0.60(-1.41%) |
Dec 11, 2023 | 42.21 | 42.39 | 42.07 | 42.28 | 348,708 | +0.03(+0.07%) |
Dec 08, 2023 | 42.11 | 42.40 | 42.00 | 42.25 | 844,489 | +0.44(+1.05%) |
Dec 07, 2023 | 42.25 | 42.46 | 41.66 | 41.81 | 662,491 | -0.22(-0.51%) |
Dec 06, 2023 | 42.49 | 42.74 | 41.92 | 42.02 | 1,005,006 | -0.74(-1.74%) |
Dec 05, 2023 | 43.49 | 43.56 | 42.72 | 42.77 | 532,808 | -0.75(-1.73%) |
Dec 04, 2023 | 43.44 | 43.83 | 43.28 | 43.52 | 833,723 | -0.25(-0.58%) |
Dec 01, 2023 | 43.45 | 44.29 | 43.33 | 43.78 | 1,031,237 | +0.24(+0.54%) |
Nov 30, 2023 | 43.61 | 44.15 | 43.04 | 43.54 | 726,400 | +0.27(+0.63%) |
Nov 29, 2023 | 43.85 | 43.88 | 43.13 | 43.27 | 913,661 | -0.28(-0.65%) |
Nov 28, 2023 | 43.65 | 43.95 | 43.49 | 43.55 | 493,309 | -0.01(-0.02%) |
Nov 27, 2023 | 43.51 | 43.63 | 43.17 | 43.56 | 618,162 | -0.21(-0.47%) |
Nov 24, 2023 | 43.49 | 44.07 | 43.49 | 43.77 | 476,777 | +0.20(+0.45%) |
Nov 22, 2023 | 42.73 | 43.61 | 42.52 | 43.57 | 563,951 | -0.03(-0.07%) |
Nov 21, 2023 | 43.45 | 43.65 | 43.19 | 43.60 | 298,548 | -0.06(-0.13%) |
Nov 20, 2023 | 43.77 | 44.01 | 43.66 | 43.66 | 311,704 | +0.07(+0.16%) |
Nov 17, 2023 | 43.02 | 43.84 | 42.98 | 43.59 | 350,453 | +0.85(+1.99%) |
Nov 16, 2023 | 43.19 | 43.31 | 42.30 | 42.74 | 588,808 | -0.81(-1.87%) |
Nov 15, 2023 | 43.50 | 44.14 | 43.50 | 43.55 | 526,087 | -0.09(-0.20%) |
Nov 14, 2023 | 43.35 | 43.76 | 43.29 | 43.64 | 405,985 | +0.48(+1.11%) |
Nov 13, 2023 | 42.95 | 43.24 | 42.80 | 43.16 | 204,084 | +0.30(+0.71%) |
Nov 10, 2023 | 42.83 | 42.95 | 42.47 | 42.86 | 311,881 | +0.38(+0.90%) |
Nov 09, 2023 | 42.87 | 43.01 | 42.44 | 42.47 | 488,864 | -0.15(-0.34%) |
Nov 08, 2023 | 42.95 | 43.25 | 42.59 | 42.62 | 504,330 | -0.50(-1.16%) |
Nov 07, 2023 | 43.49 | 43.52 | 42.97 | 43.12 | 641,223 | -1.01(-2.29%) |
Nov 06, 2023 | 44.93 | 44.98 | 43.99 | 44.13 | 419,681 | -0.62(-1.38%) |
Nov 03, 2023 | 45.11 | 45.24 | 44.49 | 44.75 | 700,145 | -0.41(-0.91%) |
Nov 02, 2023 | 43.87 | 45.19 | 43.70 | 45.16 | 480,391 | +1.37(+3.13%) |
Nov 01, 2023 | 44.18 | 44.38 | 43.76 | 43.79 | 623,507 | -0.11(-0.25%) |
Oct 31, 2023 | 43.78 | 43.95 | 43.35 | 43.90 | 395,560 | +0.18(+0.40%) |
Oct 30, 2023 | 43.78 | 44.07 | 43.30 | 43.72 | 578,768 | +0.08(+0.18%) |
Oct 27, 2023 | 44.60 | 44.70 | 43.47 | 43.64 | 733,947 | -1.01(-2.26%) |
Oct 26, 2023 | 44.58 | 44.83 | 44.16 | 44.65 | 678,891 | -0.25(-0.57%) |
Oct 25, 2023 | 45.04 | 45.25 | 44.70 | 44.90 | 743,529 | -0.10(-0.22%) |
Oct 24, 2023 | 45.75 | 45.76 | 45.00 | 45.00 | 520,243 | -0.60(-1.31%) |
Oct 23, 2023 | 45.98 | 46.07 | 45.41 | 45.60 | 596,033 | -0.74(-1.61%) |
Oct 20, 2023 | 47.03 | 47.19 | 46.20 | 46.35 | 769,682 | -0.86(-1.83%) |
Oct 19, 2023 | 47.13 | 47.58 | 46.73 | 47.21 | 975,495 | -0.10(-0.21%) |
Oct 18, 2023 | 47.11 | 47.52 | 47.02 | 47.31 | 632,123 | +0.33(+0.71%) |
Oct 17, 2023 | 46.31 | 47.09 | 46.31 | 46.97 | 448,361 | +0.50(+1.08%) |
Oct 16, 2023 | 46.43 | 46.56 | 46.00 | 46.47 | 324,618 | +0.31(+0.68%) |
Oct 13, 2023 | 45.88 | 46.39 | 45.76 | 46.16 | 560,139 | +0.93(+2.06%) |
Oct 12, 2023 | 45.64 | 45.64 | 44.97 | 45.23 | 371,585 | +0.03(+0.06%) |
Oct 11, 2023 | 45.08 | 45.22 | 44.61 | 45.20 | 439,403 | -0.46(-1.01%) |
Oct 10, 2023 | 45.61 | 45.98 | 45.38 | 45.66 | 628,071 | +0.07(+0.15%) |
Oct 09, 2023 | 45.30 | 45.75 | 44.96 | 45.59 | 500,782 | +1.50(+3.40%) |
Oct 06, 2023 | 43.81 | 44.49 | 43.33 | 44.09 | 775,771 | +0.29(+0.67%) |
Oct 05, 2023 | 43.49 | 44.15 | 43.48 | 43.80 | 599,217 | -0.20(-0.45%) |
Oct 04, 2023 | 44.83 | 44.86 | 43.62 | 43.99 | 887,560 | -1.46(-3.21%) |
Oct 03, 2023 | 45.24 | 45.54 | 44.99 | 45.45 | 1,051,302 | -0.08(-0.17%) |
Oct 02, 2023 | 46.41 | 46.44 | 45.19 | 45.53 | 914,265 | -0.94(-2.02%) |
Sep 29, 2023 | 47.40 | 47.40 | 46.32 | 46.47 | 712,142 | -0.90(-1.90%) |
Sep 28, 2023 | 47.21 | 47.63 | 47.04 | 47.37 | 552,666 | +0.07(+0.15%) |
Sep 27, 2023 | 46.74 | 47.48 | 46.56 | 47.31 | 492,235 | +1.16(+2.51%) |
Sep 26, 2023 | 46.04 | 46.43 | 45.97 | 46.15 | 480,635 | -0.27(-0.59%) |
Sep 25, 2023 | 45.82 | 46.49 | 46.30 | 46.42 | 270,193 | +0.61(+1.34%) |
Sep 22, 2023 | 46.11 | 46.41 | 45.81 | 45.81 | 351,160 | +0.02(+0.04%) |
Sep 21, 2023 | 46.64 | 46.81 | 45.73 | 45.79 | 503,639 | -0.65(-1.40%) |
Sep 20, 2023 | 46.65 | 47.17 | 46.41 | 46.44 | 376,979 | -0.42(-0.89%) |
Sep 19, 2023 | 47.67 | 47.68 | 46.62 | 46.86 | 408,457 | -0.39(-0.82%) |
Sep 18, 2023 | 47.36 | 47.52 | 47.00 | 47.25 | 396,238 | +0.25(+0.54%) |
Sep 15, 2023 | 47.29 | 47.64 | 46.97 | 47.00 | 436,390 | -0.65(-1.37%) |
Sep 14, 2023 | 47.52 | 47.77 | 47.44 | 47.65 | 300,696 | +0.61(+1.30%) |
Sep 13, 2023 | 47.52 | 47.60 | 46.81 | 47.03 | 459,626 | -0.41(-0.86%) |
Sep 12, 2023 | 46.77 | 47.51 | 46.77 | 47.44 | 339,044 | +1.04(+2.24%) |
Sep 11, 2023 | 47.30 | 47.46 | 46.20 | 46.40 | 462,487 | -0.59(-1.26%) |
Sep 08, 2023 | 46.73 | 47.31 | 46.73 | 47.00 | 341,166 | +0.44(+0.94%) |
Sep 07, 2023 | 46.66 | 46.91 | 46.46 | 46.56 | 545,081 | -0.08(-0.17%) |
Sep 06, 2023 | 46.59 | 46.92 | 46.31 | 46.64 | 362,239 | -0.04(-0.08%) |
Sep 05, 2023 | 46.71 | 47.15 | 46.66 | 46.67 | 791,292 | +0.18(+0.40%) |
Sep 01, 2023 | 46.05 | 46.56 | 46.05 | 46.49 | 603,708 | +0.90(+1.99%) |
Aug 31, 2023 | 45.71 | 45.71 | 45.30 | 45.58 | 179,472 | +0.04(+0.09%) |
Aug 30, 2023 | 45.47 | 45.65 | 45.35 | 45.55 | 186,771 | +0.24(+0.54%) |
Aug 29, 2023 | 45.22 | 45.35 | 44.83 | 45.30 | 397,670 | +0.17(+0.37%) |
Aug 28, 2023 | 44.96 | 45.46 | 44.87 | 45.14 | 371,039 | +0.33(+0.74%) |
Aug 25, 2023 | 44.64 | 45.04 | 44.28 | 44.81 | 468,213 | +0.45(+1.01%) |
Aug 24, 2023 | 44.38 | 44.85 | 44.32 | 44.36 | 429,041 | -0.40(-0.89%) |
Aug 23, 2023 | 44.48 | 44.81 | 44.06 | 44.76 | 462,283 | -0.12(-0.26%) |
Aug 22, 2023 | 45.31 | 45.42 | 44.85 | 44.87 | 655,564 | -0.35(-0.77%) |
Aug 21, 2023 | 45.64 | 45.85 | 44.92 | 45.22 | 447,089 | -0.22(-0.49%) |
Aug 18, 2023 | 44.78 | 45.51 | 44.68 | 45.45 | 367,807 | +0.38(+0.84%) |
Aug 17, 2023 | 45.14 | 45.64 | 45.07 | 45.07 | 707,529 | +0.51(+1.14%) |
Aug 16, 2023 | 44.99 | 45.47 | 44.54 | 44.56 | 402,294 | -0.38(-0.84%) |
Aug 15, 2023 | 45.58 | 45.63 | 44.89 | 44.94 | 413,348 | -0.99(-2.16%) |
Aug 14, 2023 | 45.97 | 46.06 | 45.57 | 45.94 | 688,087 | -0.16(-0.34%) |
Aug 11, 2023 | 45.44 | 46.14 | 45.39 | 46.09 | 525,051 | +0.64(+1.41%) |
Aug 10, 2023 | 45.57 | 46.03 | 45.16 | 45.45 | 721,814 | -0.06(-0.13%) |
Aug 09, 2023 | 45.31 | 45.93 | 45.12 | 45.51 | 499,152 | +0.59(+1.32%) |
Aug 08, 2023 | 44.07 | 44.93 | 43.71 | 44.91 | 362,562 | +0.22(+0.50%) |
Aug 07, 2023 | 44.81 | 44.95 | 44.55 | 44.69 | 280,727 | +0.08(+0.17%) |
Aug 04, 2023 | 44.89 | 45.31 | 44.60 | 44.61 | 550,977 | +0.03(+0.07%) |
Aug 03, 2023 | 44.13 | 44.98 | 44.00 | 44.58 | 539,740 | +0.49(+1.10%) |
Aug 02, 2023 | 44.45 | 44.59 | 43.75 | 44.10 | 450,442 | -0.65(-1.46%) |
Aug 01, 2023 | 44.74 | 44.87 | 44.31 | 44.75 | 511,078 | -0.23(-0.52%) |
Jul 31, 2023 | 44.48 | 45.11 | 44.48 | 44.98 | 351,692 | +0.85(+1.92%) |
Jul 28, 2023 | 44.06 | 44.17 | 43.52 | 44.13 | 360,201 | +0.12(+0.27%) |
Jul 27, 2023 | 44.54 | 44.71 | 43.88 | 44.02 | 387,656 | -0.27(-0.62%) |
Jul 26, 2023 | 43.92 | 44.49 | 43.85 | 44.29 | 410,828 | -0.04(-0.09%) |
Jul 25, 2023 | 44.03 | 44.53 | 43.78 | 44.33 | 324,430 | +0.26(+0.60%) |
Jul 24, 2023 | 43.61 | 44.36 | 43.61 | 44.07 | 301,204 | +0.67(+1.55%) |
Jul 21, 2023 | 43.23 | 43.42 | 42.99 | 43.40 | 299,664 | +0.32(+0.75%) |
Jul 20, 2023 | 42.95 | 43.14 | 42.73 | 43.07 | 277,555 | +0.44(+1.03%) |
Jul 19, 2023 | 42.44 | 42.92 | 42.35 | 42.64 | 376,142 | +0.20(+0.48%) |
Jul 18, 2023 | 41.94 | 42.80 | 41.88 | 42.43 | 444,439 | +0.45(+1.07%) |
Jul 17, 2023 | 41.80 | 42.14 | 41.68 | 41.98 | 272,514 | +0.07(+0.16%) |
Jul 14, 2023 | 42.88 | 42.88 | 41.86 | 41.92 | 637,167 | -1.14(-2.64%) |
Jul 13, 2023 | 43.21 | 43.51 | 42.71 | 43.05 | 389,431 | -0.16(-0.36%) |
Jul 12, 2023 | 43.16 | 43.42 | 42.97 | 43.21 | 499,574 | +0.42(+0.98%) |
Jul 11, 2023 | 42.06 | 42.86 | 42.02 | 42.79 | 315,535 | +0.93(+2.23%) |
Jul 10, 2023 | 41.42 | 41.90 | 41.38 | 41.86 | 431,677 | +0.33(+0.80%) |
Jul 07, 2023 | 40.47 | 41.90 | 40.44 | 41.53 | 893,837 | +0.90(+2.20%) |
Jul 06, 2023 | 41.19 | 41.40 | 40.31 | 40.63 | 627,912 | -0.96(-2.32%) |
Jul 05, 2023 | 41.99 | 41.99 | 41.37 | 41.60 | 362,204 | -0.25(-0.60%) |
Jul 03, 2023 | 41.81 | 42.12 | 41.71 | 41.85 | 236,859 | +0.17(+0.40%) |
Jun 30, 2023 | 41.66 | 41.92 | 41.39 | 41.68 | 1,378,041 | +0.29(+0.71%) |
Jun 29, 2023 | 41.07 | 41.39 | 40.89 | 41.39 | 1,087,318 | +0.47(+1.14%) |
Jun 28, 2023 | 40.52 | 40.96 | 40.17 | 40.92 | 516,170 | +0.39(+0.96%) |
Jun 27, 2023 | 40.33 | 40.67 | 40.15 | 40.53 | 288,649 | +0.15(+0.36%) |
Jun 26, 2023 | 39.73 | 40.62 | 39.73 | 40.39 | 353,528 | +0.65(+1.64%) |
Jun 23, 2023 | 39.61 | 39.86 | 39.47 | 39.74 | 547,098 | -0.36(-0.90%) |
Jun 22, 2023 | 40.23 | 40.26 | 39.88 | 40.10 | 492,287 | -0.53(-1.29%) |
Jun 21, 2023 | 40.18 | 40.93 | 40.12 | 40.62 | 435,780 | +0.31(+0.77%) |
Jun 20, 2023 | 40.97 | 40.98 | 40.02 | 40.31 | 687,771 | -0.92(-2.24%) |
Jun 16, 2023 | 41.47 | 41.56 | 41.10 | 41.24 | 433,362 | -0.02(-0.05%) |
Jun 15, 2023 | 40.86 | 41.59 | 40.86 | 41.25 | 566,883 | +0.43(+1.05%) |
Jun 14, 2023 | 41.63 | 41.78 | 40.53 | 40.83 | 555,859 | -0.42(-1.01%) |
Jun 13, 2023 | 41.46 | 42.02 | 41.22 | 41.25 | 420,589 | +0.20(+0.50%) |
Jun 12, 2023 | 40.80 | 41.39 | 40.74 | 41.04 | 382,950 | -0.35(-0.85%) |
Jun 09, 2023 | 41.66 | 41.82 | 41.31 | 41.39 | 649,326 | -0.26(-0.63%) |
Jun 08, 2023 | 41.84 | 41.99 | 40.98 | 41.65 | 779,649 | -0.18(-0.42%) |
Jun 07, 2023 | 40.91 | 41.88 | 40.91 | 41.83 | 505,828 | +1.06(+2.60%) |
Jun 06, 2023 | 39.96 | 40.80 | 39.91 | 40.77 | 420,474 | +0.30(+0.74%) |
Jun 05, 2023 | 41.09 | 41.38 | 40.42 | 40.47 | 442,249 | -0.26(-0.64%) |
Jun 02, 2023 | 40.26 | 40.93 | 40.07 | 40.73 | 467,542 | +1.13(+2.86%) |
Jun 01, 2023 | 39.13 | 40.01 | 38.92 | 39.60 | 500,555 | +0.53(+1.36%) |
May 31, 2023 | 39.17 | 39.35 | 38.96 | 39.07 | 516,412 | -0.68(-1.70%) |
May 30, 2023 | 39.49 | 39.77 | 39.34 | 39.74 | 518,638 | -0.34(-0.84%) |
May 26, 2023 | 40.47 | 40.57 | 39.89 | 40.08 | 640,952 | -0.17(-0.43%) |
May 25, 2023 | 40.47 | 40.48 | 39.90 | 40.25 | 464,640 | -0.73(-1.77%) |
May 24, 2023 | 41.10 | 41.28 | 40.69 | 40.98 | 358,331 | +0.15(+0.36%) |
May 23, 2023 | 40.75 | 41.30 | 40.69 | 40.84 | 462,688 | +0.36(+0.88%) |
May 22, 2023 | 40.38 | 40.84 | 40.38 | 40.48 | 353,464 | -0.05(-0.12%) |
May 19, 2023 | 40.61 | 40.86 | 40.35 | 40.53 | 440,142 | +0.28(+0.70%) |
May 18, 2023 | 39.71 | 40.30 | 39.48 | 40.25 | 497,204 | +0.26(+0.65%) |
May 17, 2023 | 39.56 | 40.18 | 39.36 | 39.98 | 744,912 | +0.76(+1.95%) |
May 16, 2023 | 40.11 | 40.22 | 39.20 | 39.22 | 365,925 | -1.04(-2.59%) |
May 15, 2023 | 40.17 | 40.52 | 39.91 | 40.26 | 334,228 | +0.20(+0.51%) |
May 12, 2023 | 40.04 | 40.34 | 39.73 | 40.06 | 281,544 | +0.22(+0.56%) |
May 11, 2023 | 39.82 | 40.02 | 39.55 | 39.84 | 364,077 | -0.47(-1.18%) |
May 10, 2023 | 40.90 | 40.95 | 40.01 | 40.31 | 418,157 | -0.42(-1.02%) |
May 09, 2023 | 40.41 | 41.08 | 40.32 | 40.73 | 282,971 | -0.03(-0.07%) |
May 08, 2023 | 41.24 | 41.45 | 40.72 | 40.76 | 284,778 | +0.06(+0.14%) |
May 05, 2023 | 40.62 | 40.97 | 40.50 | 40.70 | 412,817 | +1.08(+2.73%) |
May 04, 2023 | 40.02 | 40.41 | 39.49 | 39.62 | 731,956 | -0.42(-1.04%) |
May 03, 2023 | 40.28 | 40.73 | 40.01 | 40.03 | 899,969 | -0.76(-1.87%) |
May 02, 2023 | 42.18 | 42.18 | 40.41 | 40.80 | 674,063 | -1.82(-4.27%) |
May 01, 2023 | 42.61 | 43.07 | 42.42 | 42.61 | 254,309 | -0.49(-1.14%) |
Apr 28, 2023 | 42.33 | 43.32 | 42.16 | 43.11 | 448,810 | +0.63(+1.48%) |
Apr 27, 2023 | 42.29 | 42.60 | 41.95 | 42.48 | 330,916 | +0.20(+0.48%) |
Apr 26, 2023 | 42.74 | 42.97 | 42.08 | 42.28 | 385,466 | -0.79(-1.84%) |
Apr 25, 2023 | 43.51 | 43.52 | 42.83 | 43.07 | 285,998 | -0.83(-1.89%) |
Apr 24, 2023 | 43.13 | 44.09 | 43.13 | 43.90 | 428,507 | +0.63(+1.45%) |
Apr 21, 2023 | 43.67 | 43.67 | 43.12 | 43.27 | 326,806 | -0.25(-0.58%) |
Apr 20, 2023 | 43.37 | 43.54 | 43.02 | 43.52 | 350,451 | -0.41(-0.92%) |
Apr 19, 2023 | 43.65 | 43.95 | 43.46 | 43.93 | 420,979 | -0.14(-0.31%) |
Apr 18, 2023 | 43.78 | 44.15 | 43.60 | 44.07 | 259,135 | +0.16(+0.37%) |
Apr 17, 2023 | 44.25 | 44.46 | 43.77 | 43.90 | 418,566 | -0.46(-1.05%) |
Apr 14, 2023 | 44.34 | 44.62 | 44.11 | 44.37 | 272,791 | +0.07(+0.15%) |
Apr 13, 2023 | 43.95 | 44.42 | 43.87 | 44.30 | 221,982 | +0.31(+0.70%) |
Apr 12, 2023 | 44.27 | 44.39 | 43.89 | 43.99 | 281,513 | -0.01(-0.02%) |
Apr 11, 2023 | 43.84 | 44.21 | 43.59 | 44.00 | 242,239 | +0.37(+0.84%) |
Apr 10, 2023 | 43.39 | 44.06 | 43.39 | 43.63 | 522,786 | +0.37(+0.85%) |
Apr 06, 2023 | 43.82 | 43.84 | 43.17 | 43.26 | 865,932 | -0.62(-1.41%) |
Apr 05, 2023 | 43.42 | 43.90 | 43.06 | 43.88 | 341,438 | +0.51(+1.18%) |
Apr 04, 2023 | 44.26 | 44.26 | 42.96 | 43.37 | 452,479 | -0.78(-1.77%) |
Apr 03, 2023 | 44.11 | 44.43 | 43.79 | 44.15 | 781,589 | +1.84(+4.34%) |
Mar 31, 2023 | 42.12 | 42.40 | 42.02 | 42.31 | 317,171 | +0.33(+0.78%) |
Mar 30, 2023 | 42.19 | 42.23 | 41.80 | 41.99 | 467,950 | +0.14(+0.32%) |
Mar 29, 2023 | 41.66 | 41.91 | 41.42 | 41.85 | 1,104,885 | +0.60(+1.45%) |
Mar 28, 2023 | 40.47 | 41.43 | 40.47 | 41.25 | 275,146 | +0.60(+1.48%) |
Mar 27, 2023 | 40.31 | 40.89 | 39.94 | 40.65 | 520,511 | +0.79(+1.99%) |
Mar 24, 2023 | 39.08 | 40.00 | 38.86 | 39.86 | 818,458 | +0.12(+0.29%) |
Mar 23, 2023 | 40.50 | 40.90 | 39.38 | 39.74 | 590,309 | -0.50(-1.25%) |
Mar 22, 2023 | 41.21 | 41.39 | 40.25 | 40.25 | 440,132 | -0.93(-2.26%) |
Mar 21, 2023 | 40.55 | 41.28 | 40.49 | 41.18 | 494,878 | +1.41(+3.54%) |
Mar 20, 2023 | 38.94 | 40.00 | 38.94 | 39.77 | 908,296 | +0.82(+2.12%) |
Mar 17, 2023 | 39.48 | 39.68 | 38.65 | 38.94 | 1,027,190 | -0.71(-1.79%) |
Mar 16, 2023 | 38.44 | 39.76 | 38.28 | 39.65 | 916,891 | +0.39(+1.00%) |
Mar 15, 2023 | 39.93 | 40.23 | 38.66 | 39.26 | 1,528,457 | -2.15(-5.19%) |
Mar 14, 2023 | 41.16 | 42.35 | 40.72 | 41.41 | 722,613 | +0.31(+0.75%) |
Mar 13, 2023 | 40.93 | 41.87 | 40.23 | 41.10 | 1,518,820 | -0.79(-1.88%) |
Mar 10, 2023 | 42.48 | 43.06 | 41.70 | 41.89 | 652,003 | -0.62(-1.47%) |
Mar 09, 2023 | 43.36 | 43.95 | 42.49 | 42.51 | 365,707 | -0.63(-1.47%) |
Mar 08, 2023 | 43.37 | 43.87 | 42.73 | 43.14 | 346,536 | -0.45(-1.03%) |
Mar 07, 2023 | 44.07 | 44.12 | 43.45 | 43.59 | 316,216 | -0.71(-1.60%) |
Mar 06, 2023 | 44.07 | 44.36 | 43.92 | 44.30 | 554,916 | -0.06(-0.13%) |
Mar 03, 2023 | 43.22 | 44.55 | 43.20 | 44.36 | 388,854 | +0.64(+1.47%) |
Mar 02, 2023 | 43.21 | 43.86 | 43.09 | 43.72 | 343,422 | +0.35(+0.82%) |
Mar 01, 2023 | 42.50 | 43.55 | 42.47 | 43.36 | 484,558 | +0.93(+2.19%) |
Feb 28, 2023 | 43.42 | 43.42 | 42.43 | 42.43 | 421,630 | -0.62(-1.45%) |
Feb 27, 2023 | 43.00 | 43.22 | 42.69 | 43.05 | 398,286 | +0.15(+0.36%) |
Feb 24, 2023 | 42.39 | 42.97 | 42.11 | 42.90 | 298,221 | -0.02(-0.04%) |
Feb 23, 2023 | 42.91 | 43.20 | 42.44 | 42.92 | 306,498 | +0.63(+1.50%) |
Feb 22, 2023 | 42.48 | 42.76 | 41.89 | 42.29 | 294,151 | -0.22(-0.52%) |
Feb 21, 2023 | 42.54 | 42.96 | 42.43 | 42.51 | 522,978 | -0.20(-0.47%) |
Feb 17, 2023 | 43.63 | 43.65 | 42.56 | 42.71 | 405,350 | -1.60(-3.61%) |
Feb 16, 2023 | 44.61 | 44.93 | 44.26 | 44.31 | 370,253 | -0.51(-1.13%) |
Feb 15, 2023 | 44.94 | 44.94 | 44.25 | 44.82 | 721,832 | -0.66(-1.45%) |
Feb 14, 2023 | 45.13 | 45.77 | 44.97 | 45.48 | 317,019 | +0.01(+0.02%) |
Feb 13, 2023 | 45.36 | 45.64 | 44.92 | 45.47 | 337,735 | -0.15(-0.34%) |
Feb 10, 2023 | 44.59 | 45.69 | 44.54 | 45.62 | 649,581 | +1.70(+3.86%) |
Feb 09, 2023 | 44.31 | 44.45 | 43.89 | 43.93 | 376,549 | -0.35(-0.80%) |
Feb 08, 2023 | 44.80 | 44.96 | 44.10 | 44.28 | 310,064 | -0.44(-0.99%) |
Feb 07, 2023 | 43.73 | 44.82 | 43.46 | 44.72 | 369,734 | +1.28(+2.96%) |
Feb 06, 2023 | 43.66 | 43.94 | 42.95 | 43.44 | 289,868 | -0.20(-0.46%) |
Feb 03, 2023 | 43.95 | 44.63 | 43.60 | 43.64 | 604,360 | -0.13(-0.31%) |
Feb 02, 2023 | 44.75 | 44.75 | 43.32 | 43.77 | 783,539 | -1.07(-2.39%) |