Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.71 | 30.85 | 29.20 | 29.21 | 171,145 | -1.62(-5.25%) |
Jan 30, 2024 | 31.58 | 31.92 | 30.66 | 30.83 | 68,696 | -1.06(-3.32%) |
Jan 29, 2024 | 30.49 | 32.00 | 30.09 | 31.89 | 156,859 | +1.39(+4.56%) |
Jan 26, 2024 | 31.15 | 31.64 | 30.15 | 30.50 | 111,069 | -0.25(-0.81%) |
Jan 25, 2024 | 30.91 | 31.25 | 30.25 | 30.75 | 115,187 | +0.53(+1.75%) |
Jan 24, 2024 | 31.22 | 31.65 | 30.21 | 30.22 | 154,832 | -0.36(-1.18%) |
Jan 23, 2024 | 31.53 | 31.53 | 30.06 | 30.58 | 192,410 | -0.30(-0.97%) |
Jan 22, 2024 | 28.80 | 30.94 | 28.80 | 30.88 | 252,276 | +2.62(+9.27%) |
Jan 19, 2024 | 27.71 | 28.34 | 27.14 | 28.26 | 498,968 | +0.78(+2.84%) |
Jan 18, 2024 | 26.88 | 27.58 | 25.98 | 27.48 | 227,875 | +0.83(+3.11%) |
Jan 17, 2024 | 27.10 | 27.66 | 26.56 | 26.65 | 269,355 | -1.14(-4.10%) |
Jan 16, 2024 | 27.59 | 27.90 | 27.31 | 27.79 | 236,810 | -0.18(-0.64%) |
Jan 12, 2024 | 28.66 | 29.24 | 27.89 | 27.97 | 111,617 | -0.27(-0.96%) |
Jan 11, 2024 | 28.80 | 28.98 | 27.41 | 28.24 | 167,873 | -0.86(-2.96%) |
Jan 10, 2024 | 28.39 | 29.78 | 28.14 | 29.10 | 352,882 | +0.65(+2.28%) |
Jan 09, 2024 | 28.45 | 28.95 | 28.03 | 28.45 | 172,333 | -0.19(-0.66%) |
Jan 08, 2024 | 28.64 | 29.14 | 28.54 | 28.64 | 120,202 | +0.00(+0.00%) |
Jan 05, 2024 | 29.14 | 29.71 | 28.51 | 28.64 | 303,628 | -0.82(-2.78%) |
Jan 04, 2024 | 30.39 | 30.39 | 29.35 | 29.46 | 155,063 | -0.79(-2.61%) |
Jan 03, 2024 | 31.62 | 31.62 | 30.22 | 30.25 | 152,713 | -1.69(-5.29%) |
Jan 02, 2024 | 31.76 | 32.75 | 31.49 | 31.94 | 188,838 | -0.19(-0.59%) |
Dec 29, 2023 | 32.77 | 33.30 | 31.68 | 32.13 | 210,208 | -0.74(-2.25%) |
Dec 28, 2023 | 32.24 | 32.87 | 32.14 | 32.87 | 142,140 | +0.46(+1.42%) |
Dec 27, 2023 | 32.82 | 33.17 | 32.17 | 32.41 | 136,494 | -0.21(-0.64%) |
Dec 26, 2023 | 32.13 | 32.94 | 31.92 | 32.62 | 205,491 | +0.78(+2.45%) |
Dec 22, 2023 | 31.66 | 32.83 | 31.20 | 31.84 | 207,644 | +0.25(+0.79%) |
Dec 21, 2023 | 31.47 | 32.57 | 31.20 | 31.59 | 145,975 | +0.63(+2.03%) |
Dec 20, 2023 | 31.14 | 33.49 | 30.77 | 30.96 | 273,761 | -0.21(-0.67%) |
Dec 19, 2023 | 31.09 | 31.41 | 30.38 | 31.17 | 215,237 | +0.62(+2.03%) |
Dec 18, 2023 | 32.43 | 32.49 | 30.42 | 30.55 | 213,206 | -1.70(-5.27%) |
Dec 15, 2023 | 33.24 | 33.85 | 32.12 | 32.25 | 302,884 | -0.75(-2.27%) |
Dec 14, 2023 | 33.08 | 33.95 | 31.89 | 33.00 | 293,535 | +0.97(+3.03%) |
Dec 13, 2023 | 29.84 | 32.04 | 28.92 | 32.03 | 797,383 | +2.13(+7.12%) |
Dec 12, 2023 | 31.77 | 31.77 | 29.70 | 29.90 | 200,265 | -1.98(-6.21%) |
Dec 11, 2023 | 31.66 | 32.53 | 31.49 | 31.88 | 216,178 | +0.09(+0.28%) |
Dec 08, 2023 | 31.41 | 32.26 | 31.41 | 31.79 | 98,174 | +0.18(+0.57%) |
Dec 07, 2023 | 31.44 | 32.01 | 30.98 | 31.61 | 116,592 | +0.33(+1.05%) |
Dec 06, 2023 | 31.46 | 31.78 | 30.96 | 31.28 | 172,117 | +0.24(+0.77%) |
Dec 05, 2023 | 31.97 | 32.05 | 30.90 | 31.04 | 161,280 | -1.15(-3.57%) |
Dec 04, 2023 | 32.03 | 32.88 | 32.00 | 32.19 | 163,718 | +0.09(+0.28%) |
Dec 01, 2023 | 31.10 | 32.67 | 30.99 | 32.10 | 124,611 | +0.83(+2.65%) |
Nov 30, 2023 | 31.21 | 31.57 | 30.45 | 31.27 | 286,574 | +0.32(+1.03%) |
Nov 29, 2023 | 31.49 | 31.91 | 30.46 | 30.95 | 168,168 | -0.31(-0.99%) |
Nov 28, 2023 | 31.98 | 31.98 | 30.58 | 31.26 | 140,681 | -1.13(-3.49%) |
Nov 27, 2023 | 31.57 | 32.73 | 31.18 | 32.39 | 152,084 | +0.76(+2.40%) |
Nov 24, 2023 | 31.55 | 32.18 | 31.44 | 31.63 | 85,570 | -0.10(-0.32%) |
Nov 22, 2023 | 31.51 | 32.18 | 31.26 | 31.73 | 114,315 | +0.60(+1.93%) |
Nov 21, 2023 | 31.76 | 32.23 | 31.10 | 31.13 | 174,492 | -0.92(-2.87%) |
Nov 20, 2023 | 31.32 | 32.99 | 30.95 | 32.05 | 285,963 | +0.79(+2.53%) |
Nov 17, 2023 | 29.58 | 31.48 | 29.05 | 31.26 | 434,051 | +2.01(+6.87%) |
Nov 16, 2023 | 29.11 | 29.62 | 28.88 | 29.25 | 165,036 | -0.15(-0.51%) |
Nov 15, 2023 | 29.74 | 31.06 | 29.16 | 29.40 | 222,618 | -0.43(-1.44%) |
Nov 14, 2023 | 27.09 | 29.86 | 26.78 | 29.83 | 227,500 | +4.23(+16.52%) |
Nov 13, 2023 | 25.11 | 26.33 | 25.07 | 25.60 | 162,691 | -0.17(-0.66%) |
Nov 10, 2023 | 26.00 | 26.00 | 24.89 | 25.77 | 182,811 | -0.35(-1.34%) |
Nov 09, 2023 | 27.24 | 27.99 | 26.11 | 26.12 | 300,385 | +0.32(+1.24%) |
Nov 08, 2023 | 24.97 | 27.30 | 24.19 | 25.80 | 391,524 | +0.83(+3.32%) |
Nov 07, 2023 | 24.62 | 25.07 | 24.36 | 24.97 | 200,326 | +0.34(+1.38%) |
Nov 06, 2023 | 25.24 | 25.24 | 24.44 | 24.63 | 280,839 | -0.76(-2.99%) |
Nov 03, 2023 | 25.15 | 25.64 | 25.00 | 25.39 | 115,166 | +1.07(+4.40%) |
Nov 02, 2023 | 23.75 | 24.36 | 23.59 | 24.32 | 150,501 | +1.21(+5.24%) |
Nov 01, 2023 | 22.99 | 23.17 | 22.23 | 23.11 | 186,392 | -0.01(-0.04%) |
Oct 31, 2023 | 22.43 | 23.49 | 22.20 | 23.12 | 158,295 | +0.57(+2.53%) |
Oct 30, 2023 | 22.87 | 22.87 | 22.16 | 22.55 | 165,427 | +0.28(+1.26%) |
Oct 27, 2023 | 23.53 | 23.53 | 21.96 | 22.27 | 240,270 | -1.12(-4.79%) |
Oct 26, 2023 | 23.83 | 24.11 | 23.17 | 23.39 | 140,812 | -0.35(-1.47%) |
Oct 25, 2023 | 24.97 | 24.99 | 23.48 | 23.74 | 198,463 | -1.46(-5.79%) |
Oct 24, 2023 | 26.49 | 26.57 | 24.56 | 25.20 | 146,265 | -1.06(-4.04%) |
Oct 23, 2023 | 25.98 | 26.78 | 25.89 | 26.26 | 230,326 | +0.08(+0.31%) |
Oct 20, 2023 | 26.77 | 26.77 | 25.25 | 26.18 | 492,917 | -0.54(-2.02%) |
Oct 19, 2023 | 27.74 | 27.95 | 26.61 | 26.72 | 195,276 | -1.23(-4.40%) |
Oct 18, 2023 | 27.35 | 28.41 | 27.17 | 27.95 | 225,431 | +0.20(+0.72%) |
Oct 17, 2023 | 26.48 | 28.42 | 26.48 | 27.75 | 246,025 | +0.96(+3.58%) |
Oct 16, 2023 | 25.42 | 26.79 | 25.42 | 26.79 | 264,892 | +1.82(+7.29%) |
Oct 13, 2023 | 25.93 | 26.16 | 24.35 | 24.97 | 133,036 | -1.03(-3.96%) |
Oct 12, 2023 | 28.06 | 28.06 | 25.74 | 26.00 | 126,523 | -2.01(-7.18%) |
Oct 11, 2023 | 28.48 | 28.53 | 27.89 | 28.01 | 88,054 | -0.35(-1.23%) |
Oct 10, 2023 | 27.77 | 29.04 | 27.77 | 28.36 | 138,075 | +0.60(+2.16%) |
Oct 09, 2023 | 27.15 | 28.03 | 27.15 | 27.76 | 120,719 | +0.22(+0.80%) |
Oct 06, 2023 | 27.21 | 27.72 | 26.77 | 27.54 | 162,302 | +0.14(+0.51%) |
Oct 05, 2023 | 27.56 | 27.86 | 26.64 | 27.40 | 201,152 | -0.31(-1.12%) |
Oct 04, 2023 | 27.30 | 27.92 | 27.04 | 27.71 | 219,487 | +0.48(+1.76%) |
Oct 03, 2023 | 28.19 | 28.43 | 27.01 | 27.23 | 269,946 | -1.15(-4.05%) |
Oct 02, 2023 | 28.99 | 29.13 | 28.19 | 28.38 | 181,131 | -0.88(-3.01%) |
Sep 29, 2023 | 29.52 | 29.74 | 29.03 | 29.26 | 193,917 | +0.05(+0.17%) |
Sep 28, 2023 | 28.84 | 29.50 | 28.84 | 29.21 | 155,584 | +0.09(+0.31%) |
Sep 27, 2023 | 29.59 | 29.73 | 28.61 | 29.12 | 150,065 | -0.15(-0.51%) |
Sep 26, 2023 | 29.92 | 30.42 | 29.13 | 29.27 | 147,013 | -0.93(-3.08%) |
Sep 25, 2023 | 29.92 | 30.56 | 29.94 | 30.20 | 198,847 | +0.20(+0.67%) |
Sep 22, 2023 | 30.24 | 30.57 | 29.36 | 30.00 | 302,172 | -0.01(-0.03%) |
Sep 21, 2023 | 29.72 | 30.45 | 29.49 | 30.01 | 385,727 | +0.01(+0.03%) |
Sep 20, 2023 | 31.52 | 31.80 | 29.96 | 30.00 | 132,712 | -1.39(-4.43%) |
Sep 19, 2023 | 32.17 | 32.44 | 31.20 | 31.39 | 147,989 | -0.70(-2.18%) |
Sep 18, 2023 | 32.89 | 33.16 | 32.02 | 32.09 | 180,427 | -0.77(-2.34%) |
Sep 15, 2023 | 34.17 | 34.51 | 32.36 | 32.86 | 805,452 | -1.46(-4.25%) |
Sep 14, 2023 | 33.09 | 35.41 | 33.09 | 34.32 | 275,044 | +2.23(+6.95%) |
Sep 13, 2023 | 32.25 | 33.12 | 31.61 | 32.09 | 225,105 | +0.05(+0.16%) |
Sep 12, 2023 | 33.30 | 33.52 | 32.01 | 32.04 | 336,009 | -1.18(-3.55%) |
Sep 11, 2023 | 34.12 | 34.20 | 32.72 | 33.22 | 366,071 | -0.63(-1.86%) |
Sep 08, 2023 | 35.32 | 35.87 | 33.85 | 33.85 | 444,587 | -1.52(-4.30%) |
Sep 07, 2023 | 37.07 | 37.07 | 35.25 | 35.37 | 205,170 | -1.92(-5.15%) |
Sep 06, 2023 | 38.29 | 38.50 | 37.14 | 37.29 | 76,863 | -0.89(-2.33%) |
Sep 05, 2023 | 38.55 | 39.28 | 37.84 | 38.18 | 105,982 | -0.67(-1.72%) |
Sep 01, 2023 | 38.76 | 39.48 | 38.43 | 38.85 | 89,690 | +0.41(+1.07%) |
Aug 31, 2023 | 38.21 | 38.57 | 37.36 | 38.44 | 168,038 | +0.19(+0.50%) |
Aug 30, 2023 | 37.53 | 38.50 | 37.53 | 38.25 | 92,560 | +0.66(+1.76%) |
Aug 29, 2023 | 37.12 | 37.90 | 37.04 | 37.59 | 122,423 | +0.51(+1.38%) |
Aug 28, 2023 | 38.52 | 39.39 | 36.88 | 37.08 | 189,567 | -1.35(-3.51%) |
Aug 25, 2023 | 38.05 | 38.44 | 37.31 | 38.43 | 129,049 | +0.52(+1.37%) |
Aug 24, 2023 | 38.97 | 39.36 | 37.90 | 37.91 | 79,220 | -1.25(-3.19%) |
Aug 23, 2023 | 38.65 | 40.64 | 38.32 | 39.16 | 133,277 | +0.65(+1.69%) |
Aug 22, 2023 | 39.99 | 40.59 | 38.06 | 38.51 | 327,836 | -1.23(-3.10%) |
Aug 21, 2023 | 39.51 | 40.67 | 39.16 | 39.74 | 174,398 | +0.24(+0.61%) |
Aug 18, 2023 | 39.13 | 39.89 | 39.13 | 39.50 | 214,795 | -0.05(-0.13%) |
Aug 17, 2023 | 40.51 | 40.51 | 39.48 | 39.55 | 118,039 | -0.92(-2.27%) |
Aug 16, 2023 | 39.42 | 41.10 | 39.42 | 40.47 | 199,525 | +0.92(+2.33%) |
Aug 15, 2023 | 38.78 | 39.68 | 38.52 | 39.55 | 167,565 | +0.40(+1.02%) |
Aug 14, 2023 | 38.85 | 39.35 | 38.12 | 39.15 | 174,086 | +0.08(+0.20%) |
Aug 11, 2023 | 36.38 | 39.22 | 36.38 | 39.07 | 293,512 | +2.44(+6.66%) |
Aug 10, 2023 | 41.52 | 41.70 | 36.54 | 36.63 | 256,736 | -4.89(-11.78%) |
Aug 09, 2023 | 40.27 | 43.05 | 39.87 | 41.52 | 416,279 | +3.43(+9.00%) |
Aug 08, 2023 | 37.37 | 38.57 | 36.53 | 38.09 | 175,132 | +0.47(+1.25%) |
Aug 07, 2023 | 37.26 | 37.64 | 36.18 | 37.62 | 147,671 | +0.55(+1.48%) |
Aug 04, 2023 | 37.22 | 37.75 | 36.48 | 37.07 | 95,089 | +0.04(+0.11%) |
Aug 03, 2023 | 37.06 | 37.54 | 36.72 | 37.03 | 129,929 | -0.23(-0.62%) |
Aug 02, 2023 | 37.17 | 37.69 | 36.44 | 37.26 | 147,312 | -0.58(-1.53%) |
Aug 01, 2023 | 40.18 | 40.50 | 37.74 | 37.84 | 233,037 | -2.63(-6.50%) |
Jul 31, 2023 | 40.19 | 40.97 | 39.84 | 40.47 | 224,980 | +0.37(+0.92%) |
Jul 28, 2023 | 40.20 | 40.85 | 40.02 | 40.10 | 89,329 | +0.53(+1.34%) |
Jul 27, 2023 | 41.22 | 41.31 | 39.46 | 39.57 | 213,178 | -1.02(-2.51%) |
Jul 26, 2023 | 41.77 | 42.12 | 40.34 | 40.59 | 170,959 | -1.46(-3.47%) |
Jul 25, 2023 | 42.18 | 43.02 | 41.95 | 42.05 | 125,290 | -0.52(-1.22%) |
Jul 24, 2023 | 42.57 | 43.47 | 41.91 | 42.57 | 125,165 | -0.02(-0.05%) |
Jul 21, 2023 | 43.40 | 43.47 | 42.36 | 42.59 | 384,739 | -0.54(-1.25%) |
Jul 20, 2023 | 44.32 | 44.32 | 43.05 | 43.13 | 107,892 | -1.19(-2.69%) |
Jul 19, 2023 | 45.60 | 45.96 | 44.03 | 44.32 | 93,853 | -1.04(-2.29%) |
Jul 18, 2023 | 45.15 | 45.69 | 44.95 | 45.36 | 123,801 | +0.27(+0.60%) |
Jul 17, 2023 | 44.32 | 45.79 | 43.95 | 45.09 | 191,127 | +0.55(+1.23%) |
Jul 14, 2023 | 44.80 | 45.00 | 44.01 | 44.54 | 97,072 | -0.48(-1.07%) |
Jul 13, 2023 | 44.28 | 45.37 | 43.83 | 45.02 | 91,123 | +0.95(+2.16%) |
Jul 12, 2023 | 45.50 | 45.50 | 42.95 | 44.07 | 142,700 | -0.35(-0.79%) |
Jul 11, 2023 | 45.41 | 45.50 | 44.26 | 44.42 | 156,667 | -0.79(-1.75%) |
Jul 10, 2023 | 42.65 | 45.41 | 41.88 | 45.21 | 176,928 | +2.35(+5.48%) |
Jul 07, 2023 | 42.17 | 43.62 | 42.17 | 42.86 | 86,071 | +0.82(+1.95%) |
Jul 06, 2023 | 42.47 | 42.47 | 41.43 | 42.04 | 131,022 | -1.04(-2.41%) |
Jul 05, 2023 | 42.98 | 44.14 | 42.52 | 43.08 | 231,377 | -0.07(-0.16%) |
Jul 03, 2023 | 41.94 | 43.27 | 41.94 | 43.15 | 81,774 | +1.03(+2.45%) |
Jun 30, 2023 | 42.06 | 42.58 | 41.79 | 42.12 | 138,286 | +0.41(+0.98%) |
Jun 29, 2023 | 41.62 | 42.48 | 41.27 | 41.71 | 117,691 | +0.17(+0.41%) |
Jun 28, 2023 | 41.80 | 42.15 | 40.89 | 41.54 | 141,676 | -0.12(-0.29%) |
Jun 27, 2023 | 40.09 | 42.42 | 40.09 | 41.66 | 132,176 | +1.73(+4.33%) |
Jun 26, 2023 | 39.62 | 40.69 | 39.62 | 39.93 | 124,218 | -0.10(-0.25%) |
Jun 23, 2023 | 40.78 | 41.33 | 39.68 | 40.03 | 398,533 | -1.66(-3.98%) |
Jun 22, 2023 | 41.98 | 42.17 | 41.03 | 41.69 | 133,093 | -0.66(-1.56%) |
Jun 21, 2023 | 41.50 | 42.41 | 40.88 | 42.35 | 118,260 | +0.61(+1.46%) |
Jun 20, 2023 | 41.55 | 42.60 | 41.45 | 41.74 | 160,451 | -0.25(-0.60%) |
Jun 16, 2023 | 43.52 | 43.71 | 41.47 | 41.99 | 489,386 | -0.94(-2.19%) |
Jun 15, 2023 | 42.71 | 43.52 | 42.49 | 42.93 | 139,348 | -0.50(-1.15%) |
Jun 14, 2023 | 43.59 | 43.96 | 42.81 | 43.43 | 118,083 | -0.13(-0.30%) |
Jun 13, 2023 | 42.50 | 43.88 | 42.50 | 43.56 | 157,113 | +1.27(+3.00%) |
Jun 12, 2023 | 42.90 | 43.99 | 42.12 | 42.29 | 268,086 | -0.63(-1.47%) |
Jun 09, 2023 | 42.66 | 43.23 | 41.95 | 42.92 | 167,262 | -0.05(-0.12%) |
Jun 08, 2023 | 42.48 | 42.97 | 41.40 | 42.97 | 163,879 | +0.21(+0.49%) |
Jun 07, 2023 | 40.59 | 43.14 | 40.36 | 42.76 | 416,425 | +2.47(+6.13%) |
Jun 06, 2023 | 39.37 | 41.08 | 39.01 | 40.29 | 278,032 | +0.72(+1.82%) |
Jun 05, 2023 | 36.65 | 39.71 | 36.47 | 39.57 | 380,991 | +3.11(+8.53%) |
Jun 02, 2023 | 37.03 | 37.85 | 36.31 | 36.46 | 566,580 | +0.33(+0.91%) |
Jun 01, 2023 | 35.21 | 36.76 | 35.02 | 36.13 | 208,664 | +1.04(+2.96%) |
May 31, 2023 | 35.44 | 35.79 | 34.73 | 35.09 | 305,508 | -0.63(-1.76%) |
May 30, 2023 | 36.08 | 36.51 | 35.31 | 35.72 | 108,790 | -0.12(-0.33%) |
May 26, 2023 | 35.89 | 36.60 | 35.72 | 35.84 | 144,599 | -0.02(-0.06%) |
May 25, 2023 | 36.65 | 36.89 | 35.06 | 35.86 | 226,867 | -0.70(-1.91%) |
May 24, 2023 | 36.04 | 36.60 | 35.74 | 36.56 | 121,005 | +0.25(+0.69%) |
May 23, 2023 | 37.26 | 37.77 | 36.15 | 36.31 | 157,588 | -1.01(-2.71%) |
May 22, 2023 | 36.96 | 37.91 | 36.42 | 37.32 | 285,807 | +0.54(+1.47%) |
May 19, 2023 | 38.39 | 39.85 | 36.52 | 36.78 | 258,465 | -0.91(-2.41%) |
May 18, 2023 | 38.71 | 39.37 | 37.59 | 37.69 | 239,552 | -1.16(-2.99%) |
May 17, 2023 | 37.31 | 39.24 | 37.31 | 38.85 | 219,152 | +1.97(+5.34%) |
May 16, 2023 | 36.25 | 36.97 | 36.09 | 36.88 | 138,539 | +0.34(+0.93%) |
May 15, 2023 | 35.38 | 37.20 | 35.38 | 36.54 | 189,184 | +1.23(+3.48%) |
May 12, 2023 | 36.05 | 36.15 | 34.63 | 35.31 | 187,337 | -0.53(-1.48%) |
May 11, 2023 | 34.71 | 36.16 | 34.35 | 35.84 | 198,137 | +0.83(+2.37%) |
May 10, 2023 | 32.88 | 35.22 | 32.40 | 35.01 | 263,548 | +4.33(+14.11%) |
May 09, 2023 | 30.01 | 31.16 | 29.21 | 30.68 | 163,736 | +0.35(+1.15%) |
May 08, 2023 | 30.84 | 31.00 | 29.65 | 30.33 | 112,090 | -0.32(-1.04%) |
May 05, 2023 | 30.00 | 30.78 | 29.68 | 30.65 | 129,058 | +1.27(+4.32%) |
May 04, 2023 | 29.44 | 29.74 | 29.08 | 29.38 | 138,714 | -0.36(-1.21%) |
May 03, 2023 | 29.08 | 30.25 | 29.08 | 29.74 | 106,198 | +0.87(+3.01%) |
May 02, 2023 | 29.85 | 30.09 | 28.77 | 28.87 | 127,392 | -1.16(-3.86%) |
May 01, 2023 | 30.40 | 30.72 | 29.93 | 30.03 | 201,842 | -0.43(-1.41%) |
Apr 28, 2023 | 29.93 | 30.83 | 29.93 | 30.46 | 173,993 | +0.46(+1.53%) |
Apr 27, 2023 | 29.75 | 30.60 | 29.47 | 30.00 | 228,209 | +0.42(+1.42%) |
Apr 26, 2023 | 29.11 | 29.61 | 28.95 | 29.58 | 132,104 | +0.37(+1.27%) |
Apr 25, 2023 | 29.85 | 29.85 | 28.64 | 29.21 | 146,935 | -1.05(-3.47%) |
Apr 24, 2023 | 30.84 | 31.25 | 30.12 | 30.26 | 122,526 | -0.61(-1.98%) |
Apr 21, 2023 | 31.04 | 31.30 | 30.59 | 30.87 | 510,107 | -0.24(-0.77%) |
Apr 20, 2023 | 30.95 | 31.74 | 30.95 | 31.11 | 199,003 | +0.05(+0.16%) |
Apr 19, 2023 | 30.20 | 31.21 | 29.42 | 31.06 | 315,157 | +0.48(+1.57%) |
Apr 18, 2023 | 33.44 | 33.58 | 30.38 | 30.58 | 196,034 | -2.66(-8.00%) |
Apr 17, 2023 | 32.34 | 33.31 | 31.92 | 33.24 | 275,637 | +1.24(+3.88%) |
Apr 14, 2023 | 32.93 | 33.24 | 31.80 | 32.00 | 190,048 | -1.00(-3.03%) |
Apr 13, 2023 | 32.37 | 33.20 | 32.30 | 33.00 | 270,208 | +0.78(+2.42%) |
Apr 12, 2023 | 33.03 | 33.11 | 32.06 | 32.22 | 228,252 | -0.43(-1.32%) |
Apr 11, 2023 | 33.60 | 33.92 | 32.62 | 32.65 | 269,347 | -0.75(-2.25%) |
Apr 10, 2023 | 32.24 | 33.59 | 32.24 | 33.40 | 435,482 | +0.81(+2.49%) |
Apr 06, 2023 | 33.01 | 33.12 | 32.32 | 32.59 | 365,803 | -0.39(-1.18%) |
Apr 05, 2023 | 34.32 | 35.06 | 32.60 | 32.98 | 196,820 | -1.80(-5.18%) |
Apr 04, 2023 | 35.37 | 35.92 | 34.59 | 34.78 | 148,671 | -0.36(-1.02%) |
Apr 03, 2023 | 35.65 | 35.81 | 34.70 | 35.14 | 145,280 | -0.53(-1.49%) |
Mar 31, 2023 | 35.17 | 35.75 | 35.05 | 35.67 | 128,255 | +0.84(+2.41%) |
Mar 30, 2023 | 34.85 | 35.09 | 34.46 | 34.83 | 104,577 | +0.22(+0.64%) |
Mar 29, 2023 | 34.50 | 34.77 | 33.88 | 34.61 | 115,508 | +0.68(+2.00%) |
Mar 28, 2023 | 33.59 | 34.13 | 33.25 | 33.93 | 117,468 | +0.20(+0.59%) |
Mar 27, 2023 | 33.83 | 34.73 | 33.53 | 33.73 | 106,938 | +0.29(+0.87%) |
Mar 24, 2023 | 33.95 | 34.20 | 33.13 | 33.44 | 261,839 | -0.91(-2.65%) |
Mar 23, 2023 | 33.70 | 34.91 | 33.40 | 34.35 | 232,183 | +0.95(+2.84%) |
Mar 22, 2023 | 34.72 | 34.80 | 33.30 | 33.40 | 103,187 | -1.27(-3.66%) |
Mar 21, 2023 | 34.65 | 34.99 | 34.19 | 34.67 | 183,009 | +0.91(+2.70%) |
Mar 20, 2023 | 34.68 | 34.68 | 33.69 | 33.76 | 129,153 | -0.39(-1.14%) |
Mar 17, 2023 | 34.43 | 34.43 | 33.30 | 34.15 | 307,391 | -0.53(-1.53%) |
Mar 16, 2023 | 32.84 | 34.83 | 32.73 | 34.68 | 248,908 | +1.24(+3.71%) |
Mar 15, 2023 | 31.16 | 33.63 | 31.00 | 33.44 | 451,603 | +1.28(+3.98%) |
Mar 14, 2023 | 33.43 | 34.05 | 31.70 | 32.16 | 288,285 | -0.29(-0.89%) |
Mar 13, 2023 | 31.88 | 34.32 | 31.88 | 32.45 | 462,100 | -0.26(-0.79%) |
Mar 10, 2023 | 34.37 | 34.96 | 31.80 | 32.71 | 348,075 | -1.90(-5.49%) |
Mar 09, 2023 | 37.78 | 37.98 | 34.61 | 34.61 | 207,843 | -3.13(-8.29%) |
Mar 08, 2023 | 39.69 | 40.84 | 36.70 | 37.74 | 337,281 | +1.05(+2.86%) |
Mar 07, 2023 | 38.01 | 38.23 | 35.15 | 36.69 | 405,616 | -1.37(-3.60%) |
Mar 06, 2023 | 37.18 | 39.86 | 36.58 | 38.06 | 760,510 | +0.89(+2.39%) |
Mar 03, 2023 | 36.04 | 37.65 | 35.65 | 37.17 | 486,271 | +1.12(+3.11%) |
Mar 02, 2023 | 40.25 | 41.61 | 35.06 | 36.05 | 1,121,237 | -7.40(-17.03%) |
Mar 01, 2023 | 41.54 | 45.01 | 28.80 | 43.45 | 2,209,413 | -5.24(-10.76%) |
Feb 28, 2023 | 50.50 | 51.58 | 48.44 | 48.69 | 210,329 | -1.83(-3.62%) |
Feb 27, 2023 | 51.59 | 52.02 | 50.41 | 50.52 | 78,452 | -0.18(-0.36%) |
Feb 24, 2023 | 49.28 | 50.92 | 48.76 | 50.70 | 155,065 | +0.67(+1.34%) |
Feb 23, 2023 | 51.36 | 52.32 | 49.48 | 50.03 | 97,166 | -1.20(-2.34%) |
Feb 22, 2023 | 51.02 | 51.78 | 50.70 | 51.23 | 111,517 | +0.08(+0.16%) |
Feb 21, 2023 | 52.71 | 52.84 | 50.32 | 51.15 | 94,233 | -2.53(-4.71%) |
Feb 17, 2023 | 52.80 | 54.44 | 51.89 | 53.68 | 267,082 | +1.13(+2.15%) |
Feb 16, 2023 | 52.29 | 54.20 | 52.29 | 52.55 | 63,548 | -0.81(-1.52%) |
Feb 15, 2023 | 52.37 | 53.90 | 52.32 | 53.36 | 86,783 | +0.59(+1.12%) |
Feb 14, 2023 | 52.27 | 53.66 | 52.23 | 52.77 | 75,092 | +0.00(+0.00%) |
Feb 13, 2023 | 51.88 | 52.90 | 51.23 | 52.77 | 76,219 | +0.98(+1.89%) |
Feb 10, 2023 | 50.92 | 51.85 | 50.55 | 51.79 | 94,209 | +0.88(+1.73%) |
Feb 09, 2023 | 52.85 | 53.14 | 50.85 | 50.91 | 86,617 | -1.36(-2.60%) |
Feb 08, 2023 | 52.21 | 53.19 | 52.11 | 52.27 | 71,737 | -0.65(-1.23%) |
Feb 07, 2023 | 52.46 | 52.99 | 51.37 | 52.92 | 84,335 | +0.01(+0.02%) |
Feb 06, 2023 | 52.10 | 52.91 | 51.41 | 52.91 | 93,538 | +0.50(+0.95%) |
Feb 03, 2023 | 53.43 | 54.20 | 52.40 | 52.41 | 135,150 | -2.07(-3.80%) |
Feb 02, 2023 | 54.65 | 55.00 | 53.63 | 54.48 | 224,303 | +0.49(+0.91%) |