Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.97 | 49.60 | 48.43 | 48.70 | 99,511 | -0.08(-0.16%) |
Jan 30, 2024 | 49.09 | 49.50 | 48.12 | 48.78 | 65,236 | -0.31(-0.63%) |
Jan 29, 2024 | 49.55 | 49.59 | 47.45 | 49.09 | 107,736 | -0.85(-1.70%) |
Jan 26, 2024 | 49.74 | 50.00 | 48.27 | 49.94 | 199,931 | +0.15(+0.30%) |
Jan 25, 2024 | 48.52 | 50.01 | 48.52 | 49.79 | 175,850 | +1.74(+3.62%) |
Jan 24, 2024 | 47.26 | 49.84 | 47.26 | 48.05 | 195,385 | +0.71(+1.50%) |
Jan 23, 2024 | 48.16 | 48.46 | 47.07 | 47.34 | 82,152 | -0.79(-1.64%) |
Jan 22, 2024 | 48.16 | 50.00 | 47.92 | 48.13 | 175,311 | +0.35(+0.73%) |
Jan 19, 2024 | 47.17 | 47.89 | 46.20 | 47.78 | 168,336 | +0.55(+1.16%) |
Jan 18, 2024 | 47.22 | 47.61 | 46.17 | 47.23 | 59,371 | +0.08(+0.17%) |
Jan 17, 2024 | 46.38 | 48.24 | 46.03 | 47.15 | 143,728 | +0.43(+0.92%) |
Jan 16, 2024 | 46.23 | 47.01 | 46.23 | 46.72 | 110,411 | -0.19(-0.41%) |
Jan 12, 2024 | 46.83 | 47.73 | 45.79 | 46.91 | 58,029 | +0.31(+0.67%) |
Jan 11, 2024 | 47.12 | 47.85 | 46.18 | 46.60 | 66,949 | -0.26(-0.55%) |
Jan 10, 2024 | 46.36 | 47.00 | 45.46 | 46.86 | 126,014 | +0.41(+0.88%) |
Jan 09, 2024 | 48.84 | 49.53 | 46.33 | 46.45 | 135,437 | -2.35(-4.82%) |
Jan 08, 2024 | 47.41 | 49.51 | 47.27 | 48.80 | 151,322 | +0.63(+1.31%) |
Jan 05, 2024 | 47.11 | 48.67 | 46.35 | 48.17 | 148,575 | +0.43(+0.90%) |
Jan 04, 2024 | 48.40 | 49.24 | 47.37 | 47.74 | 154,810 | -0.75(-1.55%) |
Jan 03, 2024 | 48.21 | 49.43 | 48.21 | 48.49 | 140,340 | +0.27(+0.56%) |
Jan 02, 2024 | 49.42 | 49.54 | 47.91 | 48.22 | 183,187 | -1.30(-2.63%) |
Dec 29, 2023 | 48.60 | 50.12 | 48.60 | 49.52 | 126,553 | +0.87(+1.79%) |
Dec 28, 2023 | 49.43 | 49.72 | 48.19 | 48.65 | 250,889 | -0.90(-1.82%) |
Dec 27, 2023 | 50.43 | 51.12 | 49.37 | 49.55 | 114,374 | -0.93(-1.84%) |
Dec 26, 2023 | 50.63 | 51.38 | 49.93 | 50.48 | 115,186 | +0.12(+0.24%) |
Dec 22, 2023 | 49.49 | 51.50 | 49.00 | 50.36 | 263,958 | +0.31(+0.62%) |
Dec 21, 2023 | 50.56 | 52.16 | 48.21 | 50.05 | 342,789 | -0.03(-0.06%) |
Dec 20, 2023 | 50.51 | 51.70 | 50.08 | 50.08 | 325,888 | -0.48(-0.95%) |
Dec 19, 2023 | 50.11 | 51.05 | 48.90 | 50.56 | 201,704 | +0.20(+0.40%) |
Dec 18, 2023 | 49.68 | 50.46 | 48.50 | 50.36 | 227,650 | +1.56(+3.20%) |
Dec 15, 2023 | 48.37 | 49.04 | 47.61 | 48.80 | 241,399 | +0.40(+0.83%) |
Dec 14, 2023 | 50.00 | 50.35 | 48.09 | 48.40 | 139,718 | -1.11(-2.24%) |
Dec 13, 2023 | 48.86 | 49.68 | 47.06 | 49.51 | 289,133 | +0.51(+1.04%) |
Dec 12, 2023 | 46.37 | 49.31 | 46.37 | 49.00 | 280,258 | +2.16(+4.61%) |
Dec 11, 2023 | 47.89 | 47.91 | 46.05 | 46.84 | 131,776 | -0.53(-1.12%) |
Dec 08, 2023 | 46.91 | 47.89 | 46.10 | 47.37 | 175,539 | +0.34(+0.72%) |
Dec 07, 2023 | 47.00 | 47.73 | 46.32 | 47.03 | 155,095 | +0.41(+0.88%) |
Dec 06, 2023 | 47.61 | 47.61 | 45.65 | 46.62 | 208,774 | -0.60(-1.27%) |
Dec 05, 2023 | 46.37 | 47.62 | 45.39 | 47.22 | 206,644 | +1.08(+2.34%) |
Dec 04, 2023 | 46.13 | 46.19 | 45.09 | 46.14 | 166,924 | +0.49(+1.07%) |
Dec 01, 2023 | 47.20 | 47.41 | 44.90 | 45.65 | 307,902 | -1.31(-2.79%) |
Nov 30, 2023 | 47.27 | 47.80 | 45.92 | 46.96 | 278,269 | +0.04(+0.09%) |
Nov 29, 2023 | 46.00 | 48.01 | 44.65 | 46.92 | 206,637 | +1.05(+2.29%) |
Nov 28, 2023 | 47.54 | 48.00 | 45.58 | 45.87 | 208,607 | -1.35(-2.86%) |
Nov 27, 2023 | 46.96 | 48.47 | 46.05 | 47.22 | 790,421 | +1.63(+3.58%) |
Nov 24, 2023 | 43.25 | 46.77 | 43.18 | 45.59 | 476,288 | +3.21(+7.57%) |
Nov 22, 2023 | 42.67 | 43.78 | 41.11 | 42.38 | 282,596 | -0.25(-0.59%) |
Nov 21, 2023 | 43.00 | 43.71 | 41.00 | 42.63 | 434,674 | -1.07(-2.45%) |
Nov 20, 2023 | 43.46 | 46.47 | 42.36 | 43.70 | 1,008,602 | +6.64(+17.92%) |
Nov 17, 2023 | 35.64 | 37.89 | 35.63 | 37.06 | 153,434 | +1.22(+3.40%) |
Nov 16, 2023 | 35.19 | 36.05 | 35.19 | 35.84 | 147,798 | +0.44(+1.24%) |
Nov 15, 2023 | 36.38 | 36.57 | 35.33 | 35.40 | 137,650 | -1.15(-3.15%) |
Nov 14, 2023 | 36.73 | 36.85 | 35.63 | 36.55 | 112,373 | +0.80(+2.24%) |
Nov 13, 2023 | 35.91 | 36.94 | 35.52 | 35.75 | 85,460 | -0.09(-0.25%) |
Nov 10, 2023 | 36.01 | 37.12 | 35.25 | 35.84 | 116,798 | +0.00(+0.00%) |
Nov 09, 2023 | 34.99 | 37.99 | 32.91 | 35.84 | 184,497 | -0.43(-1.19%) |
Nov 08, 2023 | 36.85 | 37.00 | 35.49 | 36.27 | 181,492 | -0.69(-1.87%) |
Nov 07, 2023 | 36.80 | 37.88 | 36.31 | 36.96 | 147,799 | +0.07(+0.19%) |
Nov 06, 2023 | 38.45 | 38.99 | 36.74 | 36.89 | 94,131 | -1.46(-3.81%) |
Nov 03, 2023 | 38.75 | 39.26 | 37.85 | 38.35 | 133,522 | +0.00(+0.00%) |
Nov 02, 2023 | 37.99 | 39.05 | 37.60 | 38.35 | 209,271 | +0.36(+0.95%) |
Nov 01, 2023 | 36.86 | 38.69 | 36.39 | 37.99 | 145,608 | +1.11(+3.01%) |
Oct 31, 2023 | 37.11 | 37.80 | 36.10 | 36.88 | 140,169 | -0.50(-1.34%) |
Oct 30, 2023 | 38.92 | 39.49 | 36.79 | 37.38 | 220,976 | -1.52(-3.91%) |
Oct 27, 2023 | 40.29 | 40.60 | 38.26 | 38.90 | 97,162 | -1.23(-3.07%) |
Oct 26, 2023 | 40.00 | 40.98 | 39.75 | 40.13 | 135,787 | +0.02(+0.05%) |
Oct 25, 2023 | 39.08 | 41.56 | 38.88 | 40.11 | 163,060 | +0.78(+1.98%) |
Oct 24, 2023 | 39.77 | 41.20 | 39.18 | 39.33 | 113,296 | -0.04(-0.10%) |
Oct 23, 2023 | 39.30 | 40.37 | 36.91 | 39.37 | 367,493 | -1.66(-4.05%) |
Oct 20, 2023 | 41.93 | 42.47 | 40.87 | 41.03 | 119,057 | -0.95(-2.26%) |
Oct 19, 2023 | 42.95 | 43.02 | 40.70 | 41.98 | 229,935 | -1.42(-3.27%) |
Oct 18, 2023 | 43.68 | 44.19 | 42.18 | 43.40 | 230,434 | -0.31(-0.71%) |
Oct 17, 2023 | 40.10 | 43.97 | 40.10 | 43.71 | 335,297 | +3.30(+8.17%) |
Oct 16, 2023 | 40.00 | 40.72 | 39.40 | 40.41 | 70,677 | +0.75(+1.89%) |
Oct 13, 2023 | 41.29 | 41.50 | 39.52 | 39.66 | 75,269 | -1.25(-3.06%) |
Oct 12, 2023 | 40.97 | 42.22 | 40.20 | 40.91 | 224,106 | -0.03(-0.07%) |
Oct 11, 2023 | 39.64 | 41.07 | 38.80 | 40.94 | 203,614 | +1.35(+3.41%) |
Oct 10, 2023 | 39.09 | 40.22 | 38.67 | 39.59 | 223,265 | +1.11(+2.88%) |
Oct 09, 2023 | 37.43 | 38.67 | 37.26 | 38.48 | 111,601 | +0.94(+2.50%) |
Oct 06, 2023 | 36.63 | 38.01 | 36.05 | 37.54 | 164,784 | +0.60(+1.62%) |
Oct 05, 2023 | 36.14 | 37.28 | 35.37 | 36.94 | 124,071 | +0.51(+1.40%) |
Oct 04, 2023 | 35.95 | 36.49 | 35.35 | 36.43 | 162,592 | +0.24(+0.66%) |
Oct 03, 2023 | 37.30 | 37.49 | 35.86 | 36.19 | 233,083 | -0.84(-2.27%) |
Oct 02, 2023 | 37.20 | 37.77 | 36.63 | 37.03 | 189,697 | -0.33(-0.88%) |
Sep 29, 2023 | 38.93 | 39.08 | 37.10 | 37.36 | 105,757 | -1.41(-3.64%) |
Sep 28, 2023 | 38.45 | 39.41 | 38.45 | 38.77 | 147,567 | -0.28(-0.72%) |
Sep 27, 2023 | 38.66 | 39.72 | 38.40 | 39.05 | 155,105 | +0.54(+1.40%) |
Sep 26, 2023 | 38.98 | 39.62 | 38.10 | 38.51 | 159,501 | -0.49(-1.26%) |
Sep 25, 2023 | 40.01 | 39.40 | 38.67 | 39.00 | 105,057 | -1.11(-2.77%) |
Sep 22, 2023 | 40.28 | 41.06 | 39.63 | 40.11 | 112,105 | -0.05(-0.12%) |
Sep 21, 2023 | 40.54 | 41.64 | 39.89 | 40.16 | 216,144 | -0.17(-0.42%) |
Sep 20, 2023 | 41.62 | 41.79 | 40.20 | 40.33 | 65,271 | -1.15(-2.77%) |
Sep 19, 2023 | 42.31 | 42.84 | 41.26 | 41.48 | 76,290 | -0.62(-1.47%) |
Sep 18, 2023 | 40.54 | 42.30 | 40.50 | 42.10 | 106,101 | +1.66(+4.10%) |
Sep 15, 2023 | 41.41 | 41.41 | 40.35 | 40.44 | 104,653 | -0.97(-2.34%) |
Sep 14, 2023 | 41.17 | 41.88 | 40.58 | 41.41 | 129,285 | +0.67(+1.64%) |
Sep 13, 2023 | 39.70 | 41.28 | 39.11 | 40.74 | 151,565 | +0.82(+2.05%) |
Sep 12, 2023 | 37.56 | 40.48 | 37.56 | 39.92 | 185,021 | +2.06(+5.44%) |
Sep 11, 2023 | 39.23 | 39.68 | 37.27 | 37.86 | 274,686 | -0.98(-2.52%) |
Sep 08, 2023 | 40.84 | 41.83 | 38.60 | 38.84 | 347,619 | -1.99(-4.87%) |
Sep 07, 2023 | 41.88 | 42.15 | 40.46 | 40.83 | 245,098 | -2.08(-4.85%) |
Sep 06, 2023 | 43.95 | 44.79 | 42.80 | 42.91 | 168,144 | -1.08(-2.46%) |
Sep 05, 2023 | 45.00 | 45.80 | 43.85 | 43.99 | 141,939 | -1.84(-4.01%) |
Sep 01, 2023 | 45.92 | 46.78 | 45.31 | 45.83 | 90,883 | +0.27(+0.59%) |
Aug 31, 2023 | 47.10 | 47.10 | 45.43 | 45.56 | 197,097 | -1.54(-3.27%) |
Aug 30, 2023 | 48.11 | 48.79 | 46.55 | 47.10 | 115,889 | -1.09(-2.26%) |
Aug 29, 2023 | 47.84 | 48.60 | 46.97 | 48.19 | 179,092 | +0.50(+1.05%) |
Aug 28, 2023 | 46.08 | 47.82 | 46.08 | 47.69 | 90,099 | +1.92(+4.19%) |
Aug 25, 2023 | 46.30 | 46.42 | 44.74 | 45.77 | 138,758 | -0.54(-1.17%) |
Aug 24, 2023 | 47.46 | 48.00 | 46.08 | 46.31 | 116,810 | -1.00(-2.11%) |
Aug 23, 2023 | 47.00 | 47.63 | 46.17 | 47.31 | 221,696 | +0.58(+1.24%) |
Aug 22, 2023 | 44.31 | 47.00 | 44.28 | 46.73 | 169,752 | +2.69(+6.11%) |
Aug 21, 2023 | 44.69 | 45.45 | 43.43 | 44.04 | 98,991 | -0.71(-1.59%) |
Aug 18, 2023 | 44.34 | 45.37 | 44.01 | 44.75 | 162,426 | +0.32(+0.72%) |
Aug 17, 2023 | 45.22 | 46.23 | 43.75 | 44.43 | 165,110 | -0.58(-1.29%) |
Aug 16, 2023 | 45.06 | 46.90 | 44.57 | 45.01 | 298,477 | +0.21(+0.47%) |
Aug 15, 2023 | 43.60 | 46.20 | 43.35 | 44.80 | 412,446 | +1.16(+2.66%) |
Aug 14, 2023 | 43.37 | 45.34 | 38.72 | 43.64 | 818,441 | -1.11(-2.48%) |
Aug 11, 2023 | 42.76 | 44.94 | 42.26 | 44.75 | 361,963 | +1.85(+4.31%) |
Aug 10, 2023 | 41.79 | 43.38 | 40.15 | 42.90 | 237,773 | +1.15(+2.75%) |
Aug 09, 2023 | 41.44 | 42.90 | 41.00 | 41.75 | 200,907 | +0.59(+1.43%) |
Aug 08, 2023 | 40.68 | 41.65 | 40.09 | 41.16 | 217,768 | +0.44(+1.08%) |
Aug 07, 2023 | 40.42 | 40.88 | 39.80 | 40.72 | 175,459 | +0.40(+0.99%) |
Aug 04, 2023 | 40.12 | 41.54 | 40.00 | 40.32 | 115,434 | +0.29(+0.72%) |
Aug 03, 2023 | 41.42 | 42.46 | 39.88 | 40.03 | 150,516 | -1.40(-3.38%) |
Aug 02, 2023 | 42.69 | 42.69 | 41.43 | 41.43 | 139,654 | -1.44(-3.36%) |
Aug 01, 2023 | 42.00 | 43.55 | 41.80 | 42.87 | 217,400 | +0.87(+2.07%) |
Jul 31, 2023 | 41.18 | 42.36 | 41.18 | 42.00 | 153,352 | +0.82(+1.99%) |
Jul 28, 2023 | 41.39 | 42.40 | 41.04 | 41.18 | 253,053 | -0.06(-0.15%) |
Jul 27, 2023 | 43.73 | 43.89 | 41.14 | 41.24 | 140,236 | -2.45(-5.61%) |
Jul 26, 2023 | 44.06 | 44.76 | 43.50 | 43.69 | 67,926 | -0.37(-0.84%) |
Jul 25, 2023 | 44.25 | 44.51 | 43.28 | 44.06 | 80,597 | -0.19(-0.43%) |
Jul 24, 2023 | 44.87 | 45.63 | 44.15 | 44.25 | 141,577 | -0.37(-0.83%) |
Jul 21, 2023 | 44.21 | 45.11 | 43.91 | 44.62 | 93,582 | +0.73(+1.66%) |
Jul 20, 2023 | 44.10 | 44.62 | 43.65 | 43.89 | 55,074 | -0.01(-0.02%) |
Jul 19, 2023 | 45.10 | 45.23 | 43.11 | 43.90 | 141,208 | -0.81(-1.81%) |
Jul 18, 2023 | 44.85 | 45.50 | 44.40 | 44.71 | 152,600 | -0.16(-0.36%) |
Jul 17, 2023 | 42.78 | 45.27 | 42.78 | 44.87 | 241,455 | +2.09(+4.89%) |
Jul 14, 2023 | 43.71 | 43.71 | 41.95 | 42.78 | 176,094 | -0.77(-1.77%) |
Jul 13, 2023 | 43.52 | 43.91 | 42.96 | 43.55 | 134,786 | +0.36(+0.83%) |
Jul 12, 2023 | 42.01 | 43.44 | 41.60 | 43.19 | 193,920 | +1.69(+4.07%) |
Jul 11, 2023 | 41.50 | 41.69 | 40.77 | 41.50 | 80,205 | +0.19(+0.46%) |
Jul 10, 2023 | 41.73 | 42.02 | 40.87 | 41.31 | 119,896 | -0.33(-0.79%) |
Jul 07, 2023 | 40.93 | 42.08 | 40.86 | 41.64 | 102,535 | +0.67(+1.64%) |
Jul 06, 2023 | 43.67 | 43.92 | 40.75 | 40.97 | 157,646 | -2.68(-6.14%) |
Jul 05, 2023 | 43.09 | 43.77 | 42.21 | 43.65 | 138,747 | +0.83(+1.94%) |
Jul 03, 2023 | 43.69 | 43.88 | 42.70 | 42.82 | 66,627 | -0.50(-1.15%) |
Jun 30, 2023 | 42.67 | 43.45 | 42.00 | 43.32 | 245,739 | +0.96(+2.27%) |
Jun 29, 2023 | 41.75 | 42.55 | 41.35 | 42.36 | 98,804 | +0.62(+1.49%) |
Jun 28, 2023 | 41.81 | 43.22 | 41.62 | 41.74 | 113,474 | -0.06(-0.14%) |
Jun 27, 2023 | 42.51 | 43.67 | 41.22 | 41.80 | 129,941 | -0.59(-1.39%) |
Jun 26, 2023 | 43.33 | 44.30 | 41.96 | 42.39 | 192,947 | +0.35(+0.83%) |
Jun 23, 2023 | 42.07 | 43.41 | 40.96 | 42.04 | 238,464 | -0.05(-0.12%) |
Jun 22, 2023 | 43.65 | 43.69 | 41.73 | 42.09 | 279,270 | -1.71(-3.90%) |
Jun 21, 2023 | 42.60 | 44.04 | 42.35 | 43.80 | 413,059 | +1.03(+2.41%) |
Jun 20, 2023 | 41.89 | 43.00 | 41.39 | 42.77 | 387,647 | +1.86(+4.55%) |
Jun 16, 2023 | 38.31 | 41.16 | 38.31 | 40.91 | 372,566 | +2.57(+6.70%) |
Jun 15, 2023 | 38.41 | 39.47 | 38.32 | 38.34 | 197,654 | +0.15(+0.39%) |
Jun 14, 2023 | 38.55 | 38.90 | 37.69 | 38.19 | 119,313 | -0.36(-0.93%) |
Jun 13, 2023 | 38.80 | 39.35 | 38.22 | 38.55 | 157,364 | -0.23(-0.59%) |
Jun 12, 2023 | 39.00 | 39.84 | 38.66 | 38.78 | 136,813 | -0.36(-0.92%) |
Jun 09, 2023 | 39.74 | 40.11 | 38.76 | 39.14 | 154,502 | -0.33(-0.84%) |
Jun 08, 2023 | 40.49 | 40.76 | 39.00 | 39.47 | 200,787 | -0.66(-1.64%) |
Jun 07, 2023 | 41.73 | 41.73 | 39.86 | 40.13 | 271,904 | -0.70(-1.71%) |
Jun 06, 2023 | 39.15 | 41.00 | 39.11 | 40.83 | 330,497 | +1.69(+4.32%) |
Jun 05, 2023 | 39.05 | 39.59 | 38.52 | 39.14 | 246,751 | +0.62(+1.61%) |
Jun 02, 2023 | 38.70 | 39.19 | 38.21 | 38.52 | 139,350 | +0.13(+0.34%) |
Jun 01, 2023 | 37.00 | 38.43 | 37.00 | 38.39 | 96,613 | +1.39(+3.76%) |
May 31, 2023 | 37.62 | 37.84 | 36.10 | 37.00 | 178,277 | -0.46(-1.23%) |
May 30, 2023 | 36.64 | 37.64 | 36.50 | 37.46 | 82,036 | +0.77(+2.10%) |
May 26, 2023 | 37.20 | 37.68 | 36.20 | 36.69 | 56,965 | -0.04(-0.11%) |
May 25, 2023 | 37.06 | 37.75 | 36.05 | 36.73 | 52,424 | +0.02(+0.05%) |
May 24, 2023 | 36.33 | 37.07 | 35.70 | 36.71 | 104,792 | +0.42(+1.16%) |
May 23, 2023 | 36.02 | 37.59 | 35.67 | 36.29 | 179,549 | +0.52(+1.45%) |
May 22, 2023 | 36.27 | 36.69 | 35.53 | 35.77 | 61,945 | -0.35(-0.97%) |
May 19, 2023 | 35.22 | 36.73 | 35.22 | 36.12 | 128,959 | +0.96(+2.73%) |
May 18, 2023 | 35.75 | 35.75 | 34.40 | 35.16 | 138,335 | -0.54(-1.51%) |
May 17, 2023 | 35.15 | 36.19 | 35.00 | 35.70 | 90,216 | +0.57(+1.62%) |
May 16, 2023 | 36.43 | 36.50 | 35.09 | 35.13 | 176,091 | -1.47(-4.02%) |
May 15, 2023 | 36.94 | 36.94 | 35.26 | 36.60 | 267,059 | -0.76(-2.03%) |
May 12, 2023 | 36.35 | 37.47 | 36.20 | 37.36 | 137,468 | +1.12(+3.09%) |
May 11, 2023 | 35.35 | 36.45 | 34.24 | 36.24 | 254,924 | +1.09(+3.10%) |
May 10, 2023 | 34.81 | 35.35 | 34.55 | 35.15 | 90,844 | +0.68(+1.97%) |
May 09, 2023 | 33.94 | 35.34 | 33.56 | 34.47 | 142,240 | +0.66(+1.95%) |
May 08, 2023 | 34.49 | 34.98 | 33.80 | 33.81 | 102,479 | -0.32(-0.94%) |
May 05, 2023 | 33.18 | 34.51 | 32.79 | 34.13 | 59,672 | +1.60(+4.92%) |
May 04, 2023 | 33.47 | 33.92 | 32.10 | 32.53 | 65,305 | -0.72(-2.17%) |
May 03, 2023 | 34.00 | 34.37 | 33.05 | 33.25 | 90,291 | -0.59(-1.74%) |
May 02, 2023 | 33.39 | 33.96 | 32.50 | 33.84 | 118,045 | +0.42(+1.26%) |
May 01, 2023 | 33.93 | 34.24 | 32.82 | 33.42 | 72,156 | -0.72(-2.11%) |
Apr 28, 2023 | 34.18 | 34.43 | 33.01 | 34.14 | 114,087 | -0.12(-0.35%) |
Apr 27, 2023 | 34.66 | 34.66 | 33.82 | 34.26 | 122,014 | -0.17(-0.49%) |
Apr 26, 2023 | 34.50 | 35.00 | 33.78 | 34.43 | 130,390 | +0.02(+0.06%) |
Apr 25, 2023 | 34.55 | 34.77 | 33.96 | 34.41 | 97,601 | -0.36(-1.04%) |
Apr 24, 2023 | 34.28 | 35.39 | 33.65 | 34.77 | 112,211 | +0.47(+1.37%) |
Apr 21, 2023 | 35.11 | 35.67 | 33.80 | 34.30 | 199,519 | -0.89(-2.53%) |
Apr 20, 2023 | 34.83 | 35.50 | 34.73 | 35.19 | 138,008 | +0.03(+0.09%) |
Apr 19, 2023 | 36.58 | 36.68 | 34.75 | 35.16 | 204,493 | -1.48(-4.04%) |
Apr 18, 2023 | 37.79 | 38.23 | 36.11 | 36.64 | 238,158 | -0.99(-2.63%) |
Apr 17, 2023 | 37.37 | 37.76 | 36.31 | 37.63 | 106,847 | +0.07(+0.19%) |
Apr 14, 2023 | 37.19 | 37.98 | 36.74 | 37.56 | 156,771 | +0.61(+1.65%) |
Apr 13, 2023 | 36.62 | 37.11 | 36.08 | 36.95 | 103,667 | +0.54(+1.48%) |
Apr 12, 2023 | 35.12 | 36.52 | 35.12 | 36.41 | 159,751 | +1.87(+5.41%) |
Apr 11, 2023 | 35.00 | 35.48 | 34.41 | 34.54 | 232,497 | +0.12(+0.35%) |
Apr 10, 2023 | 33.92 | 34.93 | 33.51 | 34.42 | 212,837 | +0.71(+2.11%) |
Apr 06, 2023 | 34.04 | 34.07 | 33.37 | 33.71 | 56,570 | -0.14(-0.41%) |
Apr 05, 2023 | 32.91 | 34.00 | 32.78 | 33.85 | 116,193 | +0.55(+1.65%) |
Apr 04, 2023 | 34.67 | 34.67 | 32.88 | 33.30 | 79,020 | -1.33(-3.84%) |
Apr 03, 2023 | 33.28 | 34.67 | 33.20 | 34.63 | 145,752 | +1.65(+5.00%) |
Mar 31, 2023 | 32.90 | 33.49 | 32.36 | 32.98 | 511,985 | +0.26(+0.79%) |
Mar 30, 2023 | 33.10 | 33.82 | 31.90 | 32.72 | 104,754 | -0.21(-0.64%) |
Mar 29, 2023 | 32.87 | 33.33 | 32.40 | 32.93 | 189,567 | +0.35(+1.07%) |
Mar 28, 2023 | 30.95 | 32.65 | 30.60 | 32.58 | 323,833 | +1.78(+5.78%) |
Mar 27, 2023 | 29.48 | 30.95 | 29.05 | 30.80 | 216,181 | +1.80(+6.21%) |
Mar 24, 2023 | 27.84 | 29.16 | 27.43 | 29.00 | 677,563 | +0.98(+3.50%) |
Mar 23, 2023 | 28.45 | 28.96 | 27.86 | 28.02 | 106,690 | -0.28(-0.99%) |
Mar 22, 2023 | 29.48 | 29.48 | 28.24 | 28.30 | 84,253 | -1.05(-3.58%) |
Mar 21, 2023 | 28.64 | 29.43 | 28.36 | 29.35 | 1,341,764 | +1.22(+4.34%) |
Mar 20, 2023 | 28.30 | 28.81 | 27.80 | 28.13 | 131,256 | -0.27(-0.95%) |
Mar 17, 2023 | 28.46 | 28.82 | 27.78 | 28.40 | 107,271 | -0.20(-0.70%) |
Mar 16, 2023 | 27.02 | 28.74 | 26.95 | 28.60 | 175,269 | +1.22(+4.46%) |
Mar 15, 2023 | 28.12 | 28.12 | 26.86 | 27.38 | 250,688 | -1.45(-5.03%) |
Mar 14, 2023 | 28.80 | 30.04 | 28.41 | 28.83 | 161,185 | +0.16(+0.56%) |
Mar 13, 2023 | 29.27 | 30.58 | 28.50 | 28.67 | 277,303 | -0.91(-3.08%) |
Mar 10, 2023 | 32.07 | 32.25 | 29.06 | 29.58 | 360,626 | -2.34(-7.33%) |
Mar 09, 2023 | 32.89 | 33.23 | 31.92 | 31.92 | 96,182 | -1.16(-3.51%) |
Mar 08, 2023 | 33.08 | 33.54 | 32.30 | 33.08 | 96,814 | +0.00(+0.00%) |
Mar 07, 2023 | 34.00 | 34.45 | 32.12 | 33.08 | 147,602 | -0.93(-2.73%) |
Mar 06, 2023 | 33.09 | 34.07 | 32.67 | 34.01 | 176,976 | +1.52(+4.68%) |
Mar 03, 2023 | 32.24 | 33.35 | 32.24 | 32.49 | 116,528 | +0.18(+0.56%) |
Mar 02, 2023 | 33.40 | 33.40 | 32.12 | 32.31 | 121,332 | -1.21(-3.61%) |
Mar 01, 2023 | 33.00 | 33.72 | 32.69 | 33.52 | 161,295 | +0.53(+1.61%) |
Feb 28, 2023 | 33.52 | 33.67 | 32.56 | 32.99 | 156,281 | -0.47(-1.40%) |
Feb 27, 2023 | 33.30 | 34.00 | 33.19 | 33.46 | 114,708 | +0.45(+1.36%) |
Feb 24, 2023 | 32.52 | 33.13 | 32.00 | 33.01 | 71,739 | +0.17(+0.52%) |
Feb 23, 2023 | 32.69 | 33.42 | 32.62 | 32.84 | 90,646 | +0.50(+1.55%) |
Feb 22, 2023 | 32.50 | 32.88 | 32.00 | 32.34 | 94,366 | -0.06(-0.19%) |
Feb 21, 2023 | 33.02 | 33.13 | 32.23 | 32.40 | 76,959 | -0.70(-2.11%) |
Feb 17, 2023 | 33.44 | 33.44 | 32.55 | 33.10 | 125,013 | -0.75(-2.22%) |
Feb 16, 2023 | 33.92 | 34.75 | 33.72 | 33.85 | 126,399 | -0.36(-1.05%) |
Feb 15, 2023 | 33.61 | 34.48 | 33.09 | 34.21 | 101,711 | +0.39(+1.15%) |
Feb 14, 2023 | 33.60 | 34.67 | 33.43 | 33.82 | 100,013 | +0.02(+0.06%) |
Feb 13, 2023 | 32.87 | 34.19 | 32.70 | 33.80 | 86,420 | +0.90(+2.74%) |
Feb 10, 2023 | 32.31 | 33.17 | 32.31 | 32.90 | 57,505 | +0.70(+2.17%) |
Feb 09, 2023 | 33.78 | 33.78 | 32.00 | 32.20 | 125,873 | -1.20(-3.59%) |
Feb 08, 2023 | 32.49 | 33.71 | 32.49 | 33.40 | 158,332 | +0.74(+2.27%) |
Feb 07, 2023 | 32.67 | 33.58 | 32.30 | 32.66 | 122,738 | -0.14(-0.43%) |
Feb 06, 2023 | 32.53 | 32.92 | 31.38 | 32.80 | 190,909 | +0.27(+0.83%) |
Feb 03, 2023 | 33.11 | 33.54 | 32.04 | 32.53 | 273,372 | -1.26(-3.73%) |
Feb 02, 2023 | 34.00 | 34.18 | 33.27 | 33.79 | 110,088 | +0.01(+0.03%) |