Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.52 | 27.35 | 26.02 | 26.09 | 940,445 | -0.47(-1.77%) |
Jan 30, 2024 | 28.13 | 28.13 | 26.44 | 26.56 | 902,585 | -1.60(-5.68%) |
Jan 29, 2024 | 27.13 | 28.50 | 25.79 | 28.16 | 928,488 | +1.11(+4.10%) |
Jan 26, 2024 | 25.71 | 27.21 | 25.10 | 27.05 | 2,864,595 | +0.39(+1.46%) |
Jan 25, 2024 | 27.23 | 28.09 | 26.53 | 26.66 | 1,045,818 | -0.55(-2.02%) |
Jan 24, 2024 | 28.36 | 28.65 | 27.18 | 27.21 | 562,475 | -0.75(-2.68%) |
Jan 23, 2024 | 27.79 | 28.19 | 27.33 | 27.96 | 668,093 | +0.69(+2.53%) |
Jan 22, 2024 | 27.29 | 27.91 | 27.00 | 27.27 | 1,105,402 | +0.21(+0.78%) |
Jan 19, 2024 | 27.37 | 27.57 | 26.16 | 27.06 | 4,206,263 | -0.27(-0.99%) |
Jan 18, 2024 | 27.99 | 28.35 | 27.00 | 27.33 | 1,110,853 | -0.77(-2.74%) |
Jan 17, 2024 | 28.50 | 28.81 | 27.16 | 28.10 | 906,847 | -0.52(-1.82%) |
Jan 16, 2024 | 27.13 | 28.73 | 26.99 | 28.62 | 1,192,813 | +1.29(+4.72%) |
Jan 12, 2024 | 29.23 | 29.55 | 27.15 | 27.33 | 762,601 | -1.44(-5.01%) |
Jan 11, 2024 | 28.45 | 29.03 | 27.96 | 28.77 | 1,197,519 | -0.08(-0.28%) |
Jan 10, 2024 | 28.51 | 29.36 | 27.90 | 28.85 | 912,802 | +0.14(+0.49%) |
Jan 09, 2024 | 29.32 | 30.00 | 28.57 | 28.71 | 1,330,274 | -1.28(-4.27%) |
Jan 08, 2024 | 27.81 | 30.00 | 27.07 | 29.99 | 1,384,854 | +2.09(+7.49%) |
Jan 05, 2024 | 27.50 | 27.98 | 26.86 | 27.90 | 849,197 | -0.19(-0.68%) |
Jan 04, 2024 | 27.44 | 28.33 | 27.44 | 28.09 | 1,269,177 | +0.86(+3.16%) |
Jan 03, 2024 | 27.68 | 27.94 | 27.00 | 27.23 | 1,019,501 | -0.81(-2.89%) |
Jan 02, 2024 | 27.04 | 28.49 | 27.00 | 28.04 | 976,826 | +0.48(+1.74%) |
Dec 29, 2023 | 28.53 | 28.53 | 27.25 | 27.56 | 1,216,461 | -1.02(-3.57%) |
Dec 28, 2023 | 29.17 | 29.35 | 28.07 | 28.58 | 868,812 | -0.79(-2.69%) |
Dec 27, 2023 | 28.54 | 29.41 | 28.19 | 29.37 | 797,672 | +0.88(+3.09%) |
Dec 26, 2023 | 28.02 | 28.89 | 27.91 | 28.49 | 671,437 | +0.88(+3.19%) |
Dec 22, 2023 | 28.64 | 29.23 | 27.54 | 27.61 | 923,158 | -0.81(-2.85%) |
Dec 21, 2023 | 27.64 | 28.73 | 27.64 | 28.42 | 1,083,086 | +1.38(+5.10%) |
Dec 20, 2023 | 27.59 | 28.30 | 26.95 | 27.04 | 1,148,379 | -0.56(-2.03%) |
Dec 19, 2023 | 26.45 | 27.98 | 26.30 | 27.60 | 1,561,754 | +0.08(+0.29%) |
Dec 18, 2023 | 28.08 | 28.32 | 27.26 | 27.52 | 1,036,098 | -0.87(-3.06%) |
Dec 15, 2023 | 28.48 | 30.11 | 27.91 | 28.39 | 4,132,573 | +0.79(+2.86%) |
Dec 14, 2023 | 28.65 | 29.15 | 26.86 | 27.60 | 1,769,403 | -0.31(-1.11%) |
Dec 13, 2023 | 26.05 | 28.01 | 26.05 | 27.91 | 966,779 | +1.80(+6.89%) |
Dec 12, 2023 | 25.87 | 26.37 | 25.25 | 26.11 | 547,729 | +0.28(+1.08%) |
Dec 11, 2023 | 26.61 | 26.91 | 25.79 | 25.83 | 1,056,660 | -0.56(-2.12%) |
Dec 08, 2023 | 26.28 | 26.99 | 25.82 | 26.39 | 797,401 | +0.11(+0.42%) |
Dec 07, 2023 | 26.30 | 26.45 | 25.70 | 26.28 | 860,384 | +0.41(+1.58%) |
Dec 06, 2023 | 25.09 | 26.41 | 24.40 | 25.87 | 854,784 | +0.93(+3.73%) |
Dec 05, 2023 | 24.71 | 25.30 | 24.63 | 24.94 | 887,586 | -0.14(-0.56%) |
Dec 04, 2023 | 24.08 | 25.20 | 24.01 | 25.08 | 1,109,720 | +1.09(+4.54%) |
Dec 01, 2023 | 22.96 | 24.15 | 22.47 | 23.99 | 1,117,678 | +0.97(+4.21%) |
Nov 30, 2023 | 23.11 | 23.84 | 22.80 | 23.02 | 1,036,200 | +0.06(+0.26%) |
Nov 29, 2023 | 22.10 | 23.52 | 21.92 | 22.96 | 1,133,270 | +1.07(+4.89%) |
Nov 28, 2023 | 21.38 | 21.98 | 21.10 | 21.89 | 1,010,761 | +0.41(+1.91%) |
Nov 27, 2023 | 21.43 | 21.67 | 20.75 | 21.48 | 701,276 | -0.19(-0.88%) |
Nov 24, 2023 | 21.66 | 22.32 | 21.57 | 21.67 | 265,835 | +0.05(+0.23%) |
Nov 22, 2023 | 22.15 | 22.34 | 21.43 | 21.62 | 693,441 | -0.23(-1.05%) |
Nov 21, 2023 | 22.00 | 22.25 | 21.57 | 21.85 | 920,755 | -0.32(-1.44%) |
Nov 20, 2023 | 20.58 | 22.21 | 20.50 | 22.17 | 1,020,039 | +1.71(+8.36%) |
Nov 17, 2023 | 20.21 | 20.56 | 19.80 | 20.46 | 776,768 | +0.46(+2.30%) |
Nov 16, 2023 | 20.76 | 20.95 | 19.75 | 20.00 | 1,030,916 | -0.77(-3.71%) |
Nov 15, 2023 | 20.27 | 21.71 | 20.07 | 20.77 | 971,612 | +0.44(+2.16%) |
Nov 14, 2023 | 19.05 | 20.34 | 19.05 | 20.33 | 1,118,366 | +1.80(+9.71%) |
Nov 13, 2023 | 18.53 | 18.69 | 18.15 | 18.53 | 1,062,562 | -0.01(-0.05%) |
Nov 10, 2023 | 18.92 | 18.97 | 18.28 | 18.54 | 756,051 | -0.18(-0.96%) |
Nov 09, 2023 | 19.72 | 19.72 | 18.53 | 18.72 | 965,398 | -0.88(-4.49%) |
Nov 08, 2023 | 20.25 | 20.25 | 19.43 | 19.60 | 744,195 | -0.66(-3.26%) |
Nov 07, 2023 | 19.52 | 20.40 | 18.96 | 20.26 | 1,135,499 | +0.83(+4.27%) |
Nov 06, 2023 | 19.52 | 19.65 | 18.95 | 19.43 | 1,824,174 | -0.10(-0.51%) |
Nov 03, 2023 | 18.32 | 19.84 | 18.14 | 19.53 | 2,373,537 | +1.46(+8.08%) |
Nov 02, 2023 | 18.60 | 18.84 | 17.53 | 18.07 | 1,674,842 | -0.38(-2.06%) |
Nov 01, 2023 | 18.70 | 18.70 | 17.86 | 18.45 | 1,750,389 | -0.30(-1.60%) |
Oct 31, 2023 | 18.55 | 18.85 | 17.81 | 18.75 | 1,851,824 | +0.01(+0.05%) |
Oct 30, 2023 | 18.58 | 19.60 | 18.52 | 18.74 | 1,819,550 | +0.23(+1.24%) |
Oct 27, 2023 | 19.36 | 19.95 | 18.03 | 18.51 | 4,887,365 | -5.44(-22.71%) |
Oct 26, 2023 | 23.46 | 24.07 | 23.00 | 23.95 | 1,022,207 | +0.67(+2.88%) |
Oct 25, 2023 | 22.91 | 23.42 | 22.90 | 23.28 | 1,187,807 | +0.06(+0.26%) |
Oct 24, 2023 | 23.09 | 23.41 | 22.66 | 23.22 | 756,968 | +0.45(+1.98%) |
Oct 23, 2023 | 22.78 | 23.67 | 22.48 | 22.77 | 1,477,892 | -0.44(-1.90%) |
Oct 20, 2023 | 23.70 | 23.73 | 22.62 | 23.21 | 1,895,994 | -0.36(-1.53%) |
Oct 19, 2023 | 21.21 | 25.28 | 21.00 | 23.57 | 5,179,079 | +3.07(+14.98%) |
Oct 18, 2023 | 20.58 | 20.87 | 20.05 | 20.50 | 795,879 | -0.11(-0.53%) |
Oct 17, 2023 | 19.89 | 20.98 | 19.89 | 20.61 | 1,267,676 | +0.59(+2.95%) |
Oct 16, 2023 | 20.42 | 20.57 | 19.74 | 20.02 | 983,893 | -0.37(-1.81%) |
Oct 13, 2023 | 20.51 | 20.51 | 19.70 | 20.39 | 1,145,184 | -0.12(-0.59%) |
Oct 12, 2023 | 22.00 | 22.00 | 20.20 | 20.51 | 1,707,933 | -1.63(-7.36%) |
Oct 11, 2023 | 22.51 | 22.73 | 21.71 | 22.14 | 761,795 | -0.33(-1.47%) |
Oct 10, 2023 | 21.31 | 22.61 | 21.31 | 22.47 | 3,861,191 | +1.12(+5.25%) |
Oct 09, 2023 | 21.48 | 21.70 | 21.11 | 21.35 | 2,174,398 | -0.29(-1.34%) |
Oct 06, 2023 | 21.03 | 22.00 | 20.90 | 21.64 | 1,177,905 | -0.56(-2.52%) |
Oct 05, 2023 | 21.25 | 22.22 | 21.25 | 22.20 | 1,483,842 | +1.00(+4.72%) |
Oct 04, 2023 | 20.41 | 21.25 | 20.17 | 21.20 | 1,644,125 | +0.77(+3.77%) |
Oct 03, 2023 | 21.21 | 21.35 | 20.40 | 20.43 | 1,569,177 | -0.81(-3.81%) |
Oct 02, 2023 | 22.31 | 22.31 | 21.03 | 21.24 | 1,329,436 | -1.17(-5.22%) |
Sep 29, 2023 | 22.96 | 23.37 | 22.22 | 22.41 | 767,748 | -0.25(-1.10%) |
Sep 28, 2023 | 23.20 | 23.27 | 22.34 | 22.66 | 1,069,937 | -0.61(-2.62%) |
Sep 27, 2023 | 22.75 | 23.55 | 22.49 | 23.27 | 1,279,974 | +0.67(+2.96%) |
Sep 26, 2023 | 22.68 | 23.65 | 22.03 | 22.60 | 1,785,798 | +0.04(+0.18%) |
Sep 25, 2023 | 23.83 | 23.12 | 22.43 | 22.56 | 1,585,139 | -1.36(-5.69%) |
Sep 22, 2023 | 24.64 | 24.97 | 23.87 | 23.92 | 1,514,724 | -0.90(-3.63%) |
Sep 21, 2023 | 25.33 | 25.77 | 24.32 | 24.82 | 1,474,334 | -0.71(-2.78%) |
Sep 20, 2023 | 25.72 | 26.89 | 25.43 | 25.53 | 1,336,495 | -0.15(-0.58%) |
Sep 19, 2023 | 23.61 | 25.70 | 23.57 | 25.68 | 1,893,141 | +1.40(+5.77%) |
Sep 18, 2023 | 25.16 | 25.17 | 23.82 | 24.28 | 4,126,673 | -1.98(-7.54%) |
Sep 15, 2023 | 25.49 | 27.53 | 24.43 | 26.26 | 6,789,002 | -11.13(-29.77%) |
Sep 14, 2023 | 38.82 | 38.94 | 35.46 | 37.39 | 2,215,354 | -1.23(-3.18%) |
Sep 13, 2023 | 40.26 | 40.86 | 37.25 | 38.62 | 2,335,470 | -1.76(-4.36%) |
Sep 12, 2023 | 40.00 | 40.48 | 39.31 | 40.38 | 324,037 | +0.19(+0.47%) |
Sep 11, 2023 | 40.94 | 41.27 | 39.98 | 40.19 | 435,356 | -0.78(-1.90%) |
Sep 08, 2023 | 41.80 | 41.80 | 40.95 | 40.97 | 317,048 | -0.83(-1.99%) |
Sep 07, 2023 | 40.14 | 41.93 | 40.00 | 41.80 | 594,325 | +1.52(+3.77%) |
Sep 06, 2023 | 38.93 | 40.30 | 38.93 | 40.28 | 362,017 | +1.35(+3.47%) |
Sep 05, 2023 | 40.02 | 40.02 | 38.64 | 38.93 | 406,562 | -1.15(-2.87%) |
Sep 01, 2023 | 39.66 | 40.28 | 39.64 | 40.08 | 380,819 | +0.58(+1.47%) |
Aug 31, 2023 | 40.55 | 40.62 | 39.47 | 39.50 | 352,773 | -1.03(-2.54%) |
Aug 30, 2023 | 40.87 | 40.99 | 40.08 | 40.53 | 348,617 | -0.25(-0.61%) |
Aug 29, 2023 | 39.80 | 41.26 | 39.66 | 40.78 | 351,806 | +0.76(+1.90%) |
Aug 28, 2023 | 39.49 | 40.03 | 39.16 | 40.02 | 307,113 | +0.30(+0.76%) |
Aug 25, 2023 | 39.16 | 39.87 | 38.63 | 39.72 | 251,534 | +0.72(+1.85%) |
Aug 24, 2023 | 39.41 | 39.74 | 38.44 | 39.00 | 361,357 | -0.53(-1.34%) |
Aug 23, 2023 | 39.42 | 40.72 | 39.42 | 39.53 | 407,054 | +0.13(+0.33%) |
Aug 22, 2023 | 39.86 | 40.09 | 39.33 | 39.40 | 306,871 | -0.40(-1.01%) |
Aug 21, 2023 | 39.28 | 39.97 | 38.48 | 39.80 | 505,712 | +0.38(+0.96%) |
Aug 18, 2023 | 39.68 | 40.82 | 39.37 | 39.42 | 628,711 | -0.58(-1.45%) |
Aug 17, 2023 | 40.52 | 40.58 | 39.76 | 40.00 | 342,690 | -0.37(-0.92%) |
Aug 16, 2023 | 41.21 | 41.24 | 40.11 | 40.37 | 400,555 | -0.89(-2.16%) |
Aug 15, 2023 | 41.35 | 41.97 | 40.70 | 41.26 | 439,469 | -0.35(-0.84%) |
Aug 14, 2023 | 40.99 | 41.91 | 40.58 | 41.61 | 494,450 | -0.07(-0.17%) |
Aug 11, 2023 | 40.64 | 42.14 | 40.64 | 41.68 | 700,768 | +1.04(+2.56%) |
Aug 10, 2023 | 39.90 | 41.07 | 39.75 | 40.64 | 400,134 | +0.79(+1.98%) |
Aug 09, 2023 | 39.19 | 40.09 | 38.71 | 39.85 | 334,181 | +0.83(+2.13%) |
Aug 08, 2023 | 37.87 | 39.17 | 37.57 | 39.02 | 559,517 | +1.05(+2.77%) |
Aug 07, 2023 | 38.67 | 38.77 | 37.74 | 37.97 | 815,556 | -0.74(-1.91%) |
Aug 04, 2023 | 41.09 | 41.15 | 38.49 | 38.71 | 778,225 | -1.61(-3.99%) |
Aug 03, 2023 | 39.83 | 41.08 | 39.66 | 40.32 | 659,457 | +0.12(+0.30%) |
Aug 02, 2023 | 40.08 | 41.45 | 39.87 | 40.20 | 347,226 | -0.47(-1.16%) |
Aug 01, 2023 | 40.51 | 40.76 | 39.81 | 40.67 | 497,225 | +0.33(+0.82%) |
Jul 31, 2023 | 41.03 | 41.50 | 39.90 | 40.34 | 711,515 | -0.59(-1.44%) |
Jul 28, 2023 | 39.08 | 41.58 | 39.08 | 40.93 | 953,250 | +2.19(+5.65%) |
Jul 27, 2023 | 40.31 | 40.31 | 38.57 | 38.74 | 522,203 | -1.18(-2.96%) |
Jul 26, 2023 | 38.93 | 40.23 | 38.60 | 39.92 | 583,052 | +1.10(+2.83%) |
Jul 25, 2023 | 38.56 | 39.18 | 37.95 | 38.82 | 2,619,049 | +0.15(+0.39%) |
Jul 24, 2023 | 39.80 | 39.80 | 38.48 | 38.67 | 447,447 | -0.85(-2.15%) |
Jul 21, 2023 | 39.47 | 39.98 | 39.23 | 39.52 | 717,326 | +0.37(+0.95%) |
Jul 20, 2023 | 39.99 | 40.24 | 38.83 | 39.15 | 521,710 | -0.87(-2.17%) |
Jul 19, 2023 | 39.52 | 40.62 | 39.52 | 40.02 | 634,581 | +0.51(+1.29%) |
Jul 18, 2023 | 38.55 | 40.10 | 38.31 | 39.51 | 723,643 | +0.84(+2.17%) |
Jul 17, 2023 | 39.42 | 39.83 | 38.64 | 38.67 | 617,945 | -0.51(-1.30%) |
Jul 14, 2023 | 39.80 | 39.80 | 39.02 | 39.18 | 528,596 | -0.64(-1.61%) |
Jul 13, 2023 | 40.41 | 40.41 | 39.67 | 39.82 | 535,814 | -0.33(-0.82%) |
Jul 12, 2023 | 40.90 | 40.90 | 39.84 | 40.15 | 746,233 | -0.07(-0.17%) |
Jul 11, 2023 | 40.00 | 40.37 | 38.61 | 40.22 | 565,937 | -0.05(-0.12%) |
Jul 10, 2023 | 41.20 | 41.45 | 40.17 | 40.27 | 756,123 | -0.94(-2.28%) |
Jul 07, 2023 | 42.16 | 42.63 | 41.15 | 41.21 | 391,414 | -0.78(-1.86%) |
Jul 06, 2023 | 41.52 | 42.07 | 40.98 | 41.99 | 549,925 | +0.18(+0.43%) |
Jul 05, 2023 | 41.38 | 41.93 | 41.10 | 41.81 | 581,684 | +0.40(+0.97%) |
Jul 03, 2023 | 40.68 | 41.89 | 40.66 | 41.41 | 324,154 | +0.74(+1.82%) |
Jun 30, 2023 | 40.99 | 42.14 | 39.66 | 40.67 | 1,164,504 | -0.56(-1.36%) |
Jun 29, 2023 | 41.56 | 41.56 | 40.78 | 41.23 | 508,864 | -0.27(-0.65%) |
Jun 28, 2023 | 41.55 | 41.92 | 40.91 | 41.50 | 421,747 | +0.37(+0.90%) |
Jun 27, 2023 | 40.40 | 41.16 | 40.12 | 41.13 | 980,655 | +0.73(+1.81%) |
Jun 26, 2023 | 41.38 | 41.58 | 40.30 | 40.40 | 726,935 | -1.08(-2.60%) |
Jun 23, 2023 | 41.51 | 42.23 | 41.23 | 41.48 | 1,069,623 | -0.44(-1.05%) |
Jun 22, 2023 | 42.88 | 43.31 | 41.87 | 41.92 | 490,566 | -1.14(-2.65%) |
Jun 21, 2023 | 42.58 | 44.66 | 41.27 | 43.06 | 1,543,384 | +1.13(+2.69%) |
Jun 20, 2023 | 42.77 | 43.33 | 41.65 | 41.93 | 824,370 | -1.10(-2.56%) |
Jun 16, 2023 | 44.11 | 44.11 | 42.53 | 43.03 | 1,969,840 | -0.46(-1.06%) |
Jun 15, 2023 | 42.79 | 44.01 | 42.49 | 43.49 | 508,861 | -12.06(-21.71%) |
May 08, 2023 | 56.00 | 56.00 | 54.99 | 55.55 | 472,005 | -0.27(-0.48%) |
May 05, 2023 | 56.07 | 56.72 | 55.22 | 55.82 | 1,250,265 | -0.04(-0.07%) |
May 04, 2023 | 55.20 | 55.96 | 54.02 | 55.86 | 682,345 | +0.45(+0.81%) |
May 03, 2023 | 55.06 | 55.89 | 54.63 | 55.41 | 1,129,327 | +0.44(+0.80%) |
May 02, 2023 | 54.98 | 55.99 | 53.20 | 54.97 | 1,088,679 | -0.20(-0.36%) |
May 01, 2023 | 55.01 | 56.24 | 54.18 | 55.17 | 760,890 | +0.03(+0.05%) |
Apr 28, 2023 | 55.38 | 55.98 | 52.69 | 55.14 | 1,154,223 | +2.50(+4.75%) |
Apr 27, 2023 | 52.42 | 53.00 | 51.95 | 52.64 | 780,161 | +0.40(+0.77%) |
Apr 26, 2023 | 51.02 | 52.42 | 51.02 | 52.24 | 731,918 | +1.04(+2.03%) |
Apr 25, 2023 | 52.66 | 52.81 | 51.05 | 51.20 | 660,121 | -1.65(-3.12%) |
Apr 24, 2023 | 55.00 | 55.48 | 52.82 | 52.85 | 669,089 | -2.28(-4.14%) |
Apr 21, 2023 | 53.75 | 55.70 | 53.75 | 55.13 | 940,042 | +1.32(+2.45%) |
Apr 20, 2023 | 52.73 | 54.19 | 51.93 | 53.81 | 979,673 | +0.61(+1.15%) |
Apr 19, 2023 | 52.71 | 53.74 | 52.00 | 53.20 | 830,664 | +0.24(+0.45%) |
Apr 18, 2023 | 52.00 | 53.12 | 51.66 | 52.96 | 958,066 | +1.33(+2.58%) |
Apr 17, 2023 | 49.75 | 51.85 | 49.70 | 51.63 | 925,874 | +2.36(+4.79%) |
Apr 14, 2023 | 49.21 | 49.70 | 48.45 | 49.27 | 430,619 | -0.15(-0.30%) |
Apr 13, 2023 | 47.99 | 49.86 | 47.95 | 49.42 | 984,916 | +1.39(+2.89%) |
Apr 12, 2023 | 48.78 | 48.94 | 47.85 | 48.03 | 338,759 | -0.48(-0.99%) |
Apr 11, 2023 | 48.76 | 49.37 | 47.88 | 48.51 | 615,617 | -0.12(-0.25%) |
Apr 10, 2023 | 48.57 | 49.17 | 47.17 | 48.63 | 714,964 | -0.21(-0.43%) |
Apr 06, 2023 | 47.64 | 49.02 | 46.52 | 48.84 | 652,602 | +1.39(+2.93%) |
Apr 05, 2023 | 47.30 | 47.91 | 46.99 | 47.45 | 366,277 | -0.05(-0.11%) |
Apr 04, 2023 | 47.70 | 48.04 | 47.25 | 47.50 | 492,777 | +0.07(+0.15%) |
Apr 03, 2023 | 48.18 | 49.66 | 47.09 | 47.43 | 726,406 | -1.01(-2.09%) |
Mar 31, 2023 | 49.11 | 50.20 | 48.30 | 48.44 | 785,691 | -0.42(-0.86%) |
Mar 30, 2023 | 48.48 | 49.09 | 47.72 | 48.86 | 640,859 | +0.67(+1.39%) |
Mar 29, 2023 | 45.34 | 48.33 | 45.00 | 48.19 | 603,281 | +3.07(+6.80%) |
Mar 28, 2023 | 45.74 | 46.66 | 44.58 | 45.12 | 643,247 | -0.64(-1.40%) |
Mar 27, 2023 | 44.33 | 46.40 | 43.65 | 45.76 | 814,720 | +1.59(+3.60%) |
Mar 24, 2023 | 45.27 | 45.42 | 42.27 | 44.17 | 1,977,532 | -2.50(-5.36%) |
Mar 23, 2023 | 46.76 | 47.19 | 45.82 | 46.67 | 498,384 | +0.32(+0.69%) |
Mar 22, 2023 | 48.28 | 48.28 | 46.30 | 46.35 | 646,181 | -2.11(-4.35%) |
Mar 21, 2023 | 48.77 | 49.26 | 47.93 | 48.46 | 744,161 | -0.03(-0.06%) |
Mar 20, 2023 | 47.41 | 48.78 | 47.09 | 48.49 | 442,204 | +1.19(+2.52%) |
Mar 17, 2023 | 47.49 | 47.69 | 45.01 | 47.30 | 1,472,890 | -0.80(-1.66%) |
Mar 16, 2023 | 46.49 | 48.33 | 45.67 | 48.10 | 514,561 | +1.36(+2.91%) |
Mar 15, 2023 | 46.43 | 47.21 | 45.02 | 46.74 | 815,693 | -0.22(-0.47%) |
Mar 14, 2023 | 47.11 | 47.51 | 46.04 | 46.96 | 676,111 | +0.88(+1.91%) |
Mar 13, 2023 | 43.75 | 47.44 | 43.75 | 46.08 | 795,172 | +1.85(+4.18%) |
Mar 10, 2023 | 45.76 | 45.76 | 43.00 | 44.23 | 1,094,448 | -1.71(-3.72%) |
Mar 09, 2023 | 48.47 | 48.74 | 45.62 | 45.94 | 1,079,323 | -2.25(-4.67%) |
Mar 08, 2023 | 47.37 | 48.24 | 47.00 | 48.19 | 986,873 | +0.88(+1.86%) |
Mar 07, 2023 | 45.64 | 47.73 | 45.21 | 47.31 | 833,062 | +1.73(+3.80%) |
Mar 06, 2023 | 46.16 | 46.55 | 45.14 | 45.58 | 413,838 | -0.52(-1.13%) |
Mar 03, 2023 | 44.86 | 46.45 | 43.97 | 46.10 | 796,329 | +1.39(+3.11%) |
Mar 02, 2023 | 44.79 | 45.15 | 43.94 | 44.71 | 509,495 | -0.53(-1.17%) |
Mar 01, 2023 | 43.70 | 46.14 | 42.69 | 45.24 | 1,005,037 | +1.57(+3.60%) |
Feb 28, 2023 | 42.24 | 43.89 | 42.24 | 43.67 | 789,251 | +1.48(+3.51%) |
Feb 27, 2023 | 43.25 | 44.11 | 42.12 | 42.19 | 736,096 | -1.05(-2.43%) |
Feb 24, 2023 | 43.09 | 43.91 | 42.94 | 43.24 | 611,901 | -0.28(-0.64%) |
Feb 23, 2023 | 44.08 | 46.11 | 42.26 | 43.52 | 506,305 | -0.71(-1.61%) |
Feb 22, 2023 | 45.85 | 45.85 | 41.02 | 44.23 | 1,052,107 | -0.49(-1.10%) |
Feb 21, 2023 | 46.29 | 46.44 | 44.72 | 44.72 | 824,439 | -1.96(-4.20%) |
Feb 17, 2023 | 45.25 | 46.80 | 44.91 | 46.68 | 589,786 | +1.74(+3.87%) |
Feb 16, 2023 | 45.46 | 45.91 | 44.19 | 44.94 | 636,644 | -1.20(-2.60%) |
Feb 15, 2023 | 45.14 | 46.20 | 44.44 | 46.14 | 298,723 | +0.60(+1.32%) |
Feb 14, 2023 | 45.62 | 46.65 | 45.15 | 45.54 | 365,761 | -0.32(-0.70%) |
Feb 13, 2023 | 45.39 | 46.12 | 44.48 | 45.86 | 304,685 | +0.36(+0.79%) |
Feb 10, 2023 | 46.26 | 46.48 | 45.17 | 45.50 | 388,199 | -0.86(-1.86%) |
Feb 09, 2023 | 45.73 | 46.40 | 43.84 | 46.36 | 505,610 | +0.76(+1.67%) |
Feb 08, 2023 | 45.93 | 46.48 | 45.55 | 45.60 | 562,275 | -0.63(-1.36%) |
Feb 07, 2023 | 46.29 | 46.29 | 43.00 | 46.23 | 505,500 | +0.00(+0.00%) |
Feb 06, 2023 | 48.04 | 49.00 | 46.05 | 46.23 | 466,913 | -1.81(-3.77%) |
Feb 03, 2023 | 46.86 | 48.24 | 46.86 | 48.04 | 659,514 | +0.68(+1.44%) |
Feb 02, 2023 | 47.56 | 48.07 | 46.72 | 47.36 | 440,922 | -0.01(-0.02%) |