Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.61 | 54.64 | 53.12 | 53.25 | 395,496 | -0.61(-1.14%) |
Jan 30, 2024 | 53.75 | 54.33 | 53.64 | 53.86 | 274,365 | -0.45(-0.82%) |
Jan 29, 2024 | 53.04 | 54.35 | 52.61 | 54.31 | 396,048 | +1.41(+2.67%) |
Jan 26, 2024 | 52.92 | 53.22 | 52.59 | 52.90 | 166,626 | +0.29(+0.56%) |
Jan 25, 2024 | 53.03 | 53.17 | 52.20 | 52.61 | 235,792 | +0.65(+1.26%) |
Jan 24, 2024 | 53.34 | 53.36 | 51.73 | 51.95 | 403,076 | -0.31(-0.60%) |
Jan 23, 2024 | 53.07 | 53.10 | 51.74 | 52.26 | 374,895 | -0.12(-0.22%) |
Jan 22, 2024 | 52.92 | 53.22 | 51.50 | 52.38 | 537,214 | -0.21(-0.41%) |
Jan 19, 2024 | 51.05 | 52.72 | 50.15 | 52.60 | 643,732 | +1.91(+3.77%) |
Jan 18, 2024 | 50.98 | 51.57 | 49.60 | 50.69 | 641,847 | +0.62(+1.24%) |
Jan 17, 2024 | 48.39 | 50.23 | 48.37 | 50.06 | 422,025 | +0.84(+1.70%) |
Jan 16, 2024 | 47.90 | 49.23 | 47.77 | 49.23 | 285,405 | +0.74(+1.53%) |
Jan 12, 2024 | 49.37 | 49.47 | 48.35 | 48.49 | 218,361 | -0.43(-0.88%) |
Jan 11, 2024 | 48.81 | 48.92 | 48.00 | 48.91 | 326,189 | -0.15(-0.30%) |
Jan 10, 2024 | 48.82 | 49.58 | 48.67 | 49.06 | 322,892 | -0.05(-0.10%) |
Jan 09, 2024 | 49.44 | 49.55 | 48.19 | 49.11 | 625,786 | -1.37(-2.72%) |
Jan 08, 2024 | 49.32 | 50.92 | 49.09 | 50.48 | 551,544 | +1.35(+2.76%) |
Jan 05, 2024 | 48.43 | 49.90 | 47.78 | 49.13 | 223,427 | +0.19(+0.38%) |
Jan 04, 2024 | 49.41 | 49.41 | 48.72 | 48.94 | 359,872 | +0.08(+0.16%) |
Jan 03, 2024 | 51.19 | 51.19 | 48.80 | 48.87 | 484,609 | -3.15(-6.05%) |
Jan 02, 2024 | 51.40 | 52.70 | 51.32 | 52.01 | 758,000 | +0.08(+0.15%) |
Dec 29, 2023 | 52.39 | 52.64 | 51.71 | 51.93 | 283,160 | -0.51(-0.97%) |
Dec 28, 2023 | 52.60 | 53.20 | 52.29 | 52.44 | 276,483 | -0.37(-0.70%) |
Dec 27, 2023 | 51.95 | 52.91 | 51.87 | 52.81 | 234,837 | +0.86(+1.65%) |
Dec 26, 2023 | 51.69 | 52.28 | 51.57 | 51.95 | 258,345 | +0.49(+0.95%) |
Dec 22, 2023 | 51.26 | 51.69 | 50.88 | 51.47 | 318,642 | +0.45(+0.88%) |
Dec 21, 2023 | 51.37 | 51.69 | 50.56 | 51.02 | 345,936 | +0.49(+0.96%) |
Dec 20, 2023 | 51.88 | 52.19 | 50.46 | 50.53 | 421,742 | -1.28(-2.46%) |
Dec 19, 2023 | 49.65 | 52.02 | 49.37 | 51.81 | 455,345 | +2.52(+5.12%) |
Dec 18, 2023 | 48.50 | 49.82 | 48.41 | 49.28 | 493,351 | +0.77(+1.59%) |
Dec 15, 2023 | 49.14 | 49.24 | 47.86 | 48.52 | 685,382 | -0.54(-1.09%) |
Dec 14, 2023 | 47.42 | 49.66 | 47.01 | 49.05 | 808,385 | +2.76(+5.95%) |
Dec 13, 2023 | 45.67 | 46.53 | 44.74 | 46.29 | 398,623 | +0.62(+1.36%) |
Dec 12, 2023 | 45.78 | 45.83 | 44.98 | 45.67 | 418,416 | -0.08(-0.17%) |
Dec 11, 2023 | 45.11 | 46.70 | 44.81 | 45.75 | 559,156 | +0.64(+1.42%) |
Dec 08, 2023 | 43.95 | 45.43 | 43.75 | 45.11 | 304,926 | +0.93(+2.10%) |
Dec 07, 2023 | 43.38 | 44.19 | 43.27 | 44.18 | 350,166 | +1.03(+2.38%) |
Dec 06, 2023 | 43.10 | 43.97 | 42.82 | 43.16 | 634,231 | +0.63(+1.48%) |
Dec 05, 2023 | 43.14 | 43.23 | 42.02 | 42.53 | 628,340 | -0.89(-2.05%) |
Dec 04, 2023 | 44.50 | 45.40 | 43.16 | 43.42 | 658,941 | -1.36(-3.03%) |
Dec 01, 2023 | 43.23 | 44.82 | 43.23 | 44.77 | 361,291 | +1.64(+3.80%) |
Nov 30, 2023 | 43.38 | 43.48 | 42.81 | 43.14 | 490,752 | -0.19(-0.45%) |
Nov 29, 2023 | 44.34 | 45.02 | 43.24 | 43.33 | 365,739 | -0.78(-1.78%) |
Nov 28, 2023 | 44.00 | 44.31 | 43.69 | 44.12 | 306,562 | -0.13(-0.28%) |
Nov 27, 2023 | 43.40 | 44.34 | 43.08 | 44.24 | 637,137 | +0.64(+1.47%) |
Nov 24, 2023 | 43.82 | 44.07 | 43.42 | 43.60 | 126,123 | -0.38(-0.86%) |
Nov 22, 2023 | 43.50 | 44.07 | 43.16 | 43.98 | 259,644 | +0.98(+2.28%) |
Nov 21, 2023 | 43.23 | 43.38 | 42.91 | 43.00 | 256,859 | -0.58(-1.33%) |
Nov 20, 2023 | 43.42 | 43.93 | 41.73 | 43.58 | 327,580 | +0.39(+0.90%) |
Nov 17, 2023 | 43.17 | 43.23 | 42.65 | 43.20 | 331,966 | +0.44(+1.02%) |
Nov 16, 2023 | 43.24 | 43.27 | 42.37 | 42.76 | 222,946 | -0.51(-1.19%) |
Nov 15, 2023 | 42.81 | 43.97 | 42.81 | 43.27 | 339,817 | +0.40(+0.93%) |
Nov 14, 2023 | 41.55 | 43.18 | 41.46 | 42.88 | 576,064 | +2.59(+6.42%) |
Nov 13, 2023 | 40.86 | 40.90 | 38.96 | 40.29 | 670,827 | -0.84(-2.05%) |
Nov 10, 2023 | 39.93 | 41.18 | 39.60 | 41.13 | 363,074 | +1.35(+3.38%) |
Nov 09, 2023 | 40.97 | 41.54 | 39.58 | 39.79 | 384,473 | -1.53(-3.70%) |
Nov 08, 2023 | 39.66 | 41.88 | 39.37 | 41.32 | 904,875 | +0.90(+2.23%) |
Nov 07, 2023 | 40.58 | 40.88 | 40.17 | 40.41 | 877,152 | -0.16(-0.38%) |
Nov 06, 2023 | 40.77 | 41.04 | 40.10 | 40.57 | 374,033 | -0.29(-0.71%) |
Nov 03, 2023 | 39.47 | 41.41 | 39.27 | 40.86 | 457,762 | +2.11(+5.45%) |
Nov 02, 2023 | 37.81 | 38.86 | 37.61 | 38.75 | 966,489 | +1.81(+4.90%) |
Nov 01, 2023 | 38.62 | 38.62 | 36.64 | 36.94 | 1,209,194 | -1.38(-3.59%) |
Oct 31, 2023 | 38.70 | 38.87 | 38.03 | 38.31 | 287,254 | -0.35(-0.90%) |
Oct 30, 2023 | 38.29 | 38.86 | 37.58 | 38.66 | 329,191 | +0.77(+2.05%) |
Oct 27, 2023 | 38.09 | 38.49 | 37.60 | 37.89 | 776,245 | -0.07(-0.18%) |
Oct 26, 2023 | 38.35 | 38.99 | 37.91 | 37.95 | 569,880 | -0.40(-1.04%) |
Oct 25, 2023 | 39.99 | 40.04 | 38.13 | 38.35 | 841,414 | -2.45(-6.01%) |
Oct 24, 2023 | 41.06 | 41.24 | 40.69 | 40.80 | 325,248 | +0.12(+0.29%) |
Oct 23, 2023 | 39.94 | 41.32 | 39.90 | 40.69 | 440,610 | +0.48(+1.20%) |
Oct 20, 2023 | 40.30 | 40.43 | 39.85 | 40.20 | 346,006 | -0.10(-0.24%) |
Oct 19, 2023 | 40.24 | 41.15 | 40.04 | 40.30 | 430,977 | +0.23(+0.58%) |
Oct 18, 2023 | 40.62 | 41.16 | 40.05 | 40.07 | 308,780 | -1.09(-2.64%) |
Oct 17, 2023 | 40.46 | 41.34 | 39.79 | 41.15 | 632,093 | +0.46(+1.14%) |
Oct 16, 2023 | 39.68 | 40.91 | 39.52 | 40.69 | 766,009 | +1.48(+3.78%) |
Oct 13, 2023 | 39.68 | 40.16 | 39.02 | 39.20 | 287,807 | -0.48(-1.22%) |
Oct 12, 2023 | 40.44 | 40.55 | 39.43 | 39.69 | 397,469 | -0.85(-2.10%) |
Oct 11, 2023 | 40.20 | 40.60 | 40.14 | 40.54 | 395,481 | +0.48(+1.21%) |
Oct 10, 2023 | 39.48 | 40.26 | 38.65 | 40.06 | 369,374 | +0.72(+1.82%) |
Oct 09, 2023 | 38.70 | 39.43 | 38.07 | 39.34 | 284,690 | +0.26(+0.67%) |
Oct 06, 2023 | 38.25 | 39.42 | 38.12 | 39.08 | 250,296 | +0.49(+1.28%) |
Oct 05, 2023 | 38.80 | 39.14 | 38.47 | 38.58 | 306,272 | -0.30(-0.77%) |
Oct 04, 2023 | 38.73 | 39.21 | 37.93 | 38.88 | 588,008 | +0.30(+0.78%) |
Oct 03, 2023 | 39.44 | 39.59 | 38.34 | 38.58 | 447,382 | -1.18(-2.97%) |
Oct 02, 2023 | 40.14 | 40.70 | 39.48 | 39.77 | 595,561 | +0.05(+0.12%) |
Sep 29, 2023 | 39.54 | 40.10 | 39.43 | 39.72 | 756,434 | +0.50(+1.28%) |
Sep 28, 2023 | 39.00 | 39.55 | 38.62 | 39.21 | 457,198 | +0.16(+0.42%) |
Sep 27, 2023 | 38.99 | 39.38 | 38.51 | 39.05 | 513,916 | +0.08(+0.20%) |
Sep 26, 2023 | 39.17 | 39.52 | 38.95 | 38.97 | 353,216 | -0.56(-1.42%) |
Sep 25, 2023 | 40.18 | 39.86 | 39.26 | 39.53 | 435,435 | -0.96(-2.37%) |
Sep 22, 2023 | 41.31 | 41.49 | 40.45 | 40.49 | 196,640 | -0.73(-1.76%) |
Sep 21, 2023 | 42.12 | 42.13 | 40.97 | 41.22 | 368,528 | -0.60(-1.44%) |
Sep 20, 2023 | 42.19 | 42.70 | 41.76 | 41.82 | 315,369 | -0.12(-0.28%) |
Sep 19, 2023 | 42.56 | 42.84 | 41.76 | 41.94 | 470,646 | -0.70(-1.64%) |
Sep 18, 2023 | 42.98 | 43.11 | 42.58 | 42.63 | 220,764 | -0.45(-1.03%) |
Sep 15, 2023 | 42.90 | 43.53 | 42.66 | 43.08 | 464,247 | +0.10(+0.23%) |
Sep 14, 2023 | 42.54 | 43.11 | 41.61 | 42.98 | 278,337 | +0.89(+2.12%) |
Sep 13, 2023 | 42.58 | 42.80 | 41.79 | 42.09 | 368,711 | -0.49(-1.15%) |
Sep 12, 2023 | 41.94 | 43.44 | 41.90 | 42.58 | 604,785 | +0.55(+1.31%) |
Sep 11, 2023 | 41.95 | 42.21 | 41.46 | 42.03 | 639,523 | +0.85(+2.06%) |
Sep 08, 2023 | 40.57 | 41.27 | 40.34 | 41.19 | 428,015 | +0.74(+1.83%) |
Sep 07, 2023 | 41.70 | 41.91 | 40.23 | 40.44 | 424,573 | -1.32(-3.16%) |
Sep 06, 2023 | 41.37 | 41.82 | 41.20 | 41.76 | 281,925 | +0.39(+0.95%) |
Sep 05, 2023 | 42.53 | 42.56 | 41.28 | 41.37 | 336,391 | -1.50(-3.50%) |
Sep 01, 2023 | 42.37 | 42.99 | 42.33 | 42.87 | 266,227 | +0.56(+1.32%) |
Aug 31, 2023 | 42.00 | 42.47 | 41.82 | 42.31 | 372,546 | +0.39(+0.94%) |
Aug 30, 2023 | 42.29 | 42.70 | 41.87 | 41.92 | 456,798 | -0.52(-1.23%) |
Aug 29, 2023 | 41.74 | 42.51 | 41.61 | 42.44 | 460,265 | +0.54(+1.29%) |
Aug 28, 2023 | 41.62 | 41.99 | 41.57 | 41.90 | 461,892 | +0.36(+0.86%) |
Aug 25, 2023 | 41.72 | 42.05 | 41.11 | 41.54 | 464,425 | -0.17(-0.42%) |
Aug 24, 2023 | 41.53 | 41.90 | 41.29 | 41.72 | 531,660 | -0.18(-0.44%) |
Aug 23, 2023 | 41.09 | 42.04 | 40.67 | 41.90 | 456,500 | +0.86(+2.09%) |
Aug 22, 2023 | 40.74 | 41.09 | 40.49 | 41.04 | 412,504 | +0.47(+1.16%) |
Aug 21, 2023 | 40.57 | 40.60 | 39.93 | 40.57 | 381,789 | +0.03(+0.07%) |
Aug 18, 2023 | 40.12 | 40.85 | 39.75 | 40.54 | 350,236 | +0.06(+0.14%) |
Aug 17, 2023 | 41.20 | 41.27 | 40.41 | 40.48 | 378,310 | -0.74(-1.80%) |
Aug 16, 2023 | 41.81 | 41.91 | 41.09 | 41.22 | 437,395 | -0.69(-1.65%) |
Aug 15, 2023 | 42.65 | 42.66 | 41.71 | 41.92 | 368,006 | -1.05(-2.44%) |
Aug 14, 2023 | 42.55 | 43.00 | 42.17 | 42.97 | 287,010 | +0.24(+0.56%) |
Aug 11, 2023 | 43.12 | 43.27 | 42.45 | 42.73 | 528,344 | -0.53(-1.22%) |
Aug 10, 2023 | 43.61 | 43.72 | 42.94 | 43.26 | 556,000 | -0.30(-0.69%) |
Aug 09, 2023 | 42.61 | 43.74 | 42.44 | 43.55 | 672,481 | +1.24(+2.94%) |
Aug 08, 2023 | 43.68 | 43.72 | 42.24 | 42.31 | 660,917 | -1.68(-3.81%) |
Aug 07, 2023 | 43.91 | 44.90 | 43.70 | 43.99 | 630,056 | +0.50(+1.15%) |
Aug 04, 2023 | 43.81 | 45.03 | 42.54 | 43.49 | 1,705,473 | -1.96(-4.30%) |
Aug 03, 2023 | 45.54 | 45.66 | 44.89 | 45.44 | 678,331 | -0.58(-1.26%) |
Aug 02, 2023 | 45.56 | 46.18 | 45.08 | 46.02 | 385,170 | -0.05(-0.10%) |
Aug 01, 2023 | 46.24 | 46.84 | 45.51 | 46.07 | 497,345 | -0.65(-1.38%) |
Jul 31, 2023 | 46.44 | 46.95 | 46.16 | 46.71 | 476,437 | +0.21(+0.46%) |
Jul 28, 2023 | 48.00 | 48.51 | 46.46 | 46.50 | 813,452 | -1.41(-2.94%) |
Jul 27, 2023 | 48.93 | 48.93 | 47.62 | 47.91 | 531,579 | -0.91(-1.85%) |
Jul 26, 2023 | 48.95 | 49.46 | 48.54 | 48.81 | 240,894 | -0.14(-0.29%) |
Jul 25, 2023 | 48.48 | 49.17 | 48.00 | 48.96 | 331,034 | +0.34(+0.69%) |
Jul 24, 2023 | 49.00 | 49.00 | 47.59 | 48.62 | 581,871 | -0.17(-0.36%) |
Jul 21, 2023 | 48.94 | 49.09 | 48.52 | 48.79 | 388,993 | +0.25(+0.52%) |
Jul 20, 2023 | 48.16 | 48.66 | 47.95 | 48.54 | 280,633 | -0.13(-0.28%) |
Jul 19, 2023 | 48.62 | 49.00 | 48.25 | 48.68 | 302,966 | +0.06(+0.12%) |
Jul 18, 2023 | 47.45 | 48.86 | 47.45 | 48.62 | 485,266 | +1.28(+2.71%) |
Jul 17, 2023 | 47.14 | 47.77 | 47.05 | 47.34 | 221,413 | +0.08(+0.16%) |
Jul 14, 2023 | 46.98 | 47.26 | 46.30 | 47.26 | 285,982 | +0.38(+0.80%) |
Jul 13, 2023 | 46.94 | 47.70 | 46.87 | 46.89 | 382,638 | +0.18(+0.39%) |
Jul 12, 2023 | 47.51 | 47.51 | 46.68 | 46.70 | 298,728 | -0.13(-0.27%) |
Jul 11, 2023 | 46.85 | 47.44 | 46.58 | 46.83 | 320,824 | +0.22(+0.48%) |
Jul 10, 2023 | 45.02 | 46.76 | 44.99 | 46.61 | 391,703 | +1.58(+3.51%) |
Jul 07, 2023 | 44.06 | 45.06 | 44.06 | 45.03 | 354,029 | +1.13(+2.57%) |
Jul 06, 2023 | 43.83 | 44.20 | 42.97 | 43.90 | 357,913 | -0.34(-0.76%) |
Jul 05, 2023 | 44.63 | 44.66 | 43.69 | 44.24 | 540,599 | -0.77(-1.71%) |
Jul 03, 2023 | 44.93 | 45.38 | 44.90 | 45.01 | 133,783 | -0.05(-0.11%) |
Jun 30, 2023 | 45.53 | 45.58 | 44.86 | 45.06 | 649,014 | -0.10(-0.21%) |
Jun 29, 2023 | 44.45 | 45.17 | 44.45 | 45.15 | 300,636 | +0.65(+1.47%) |
Jun 28, 2023 | 44.74 | 45.14 | 44.14 | 44.50 | 523,316 | -0.31(-0.69%) |
Jun 27, 2023 | 43.27 | 45.09 | 43.18 | 44.81 | 1,082,133 | +1.81(+4.21%) |
Jun 26, 2023 | 42.55 | 43.32 | 42.55 | 43.00 | 371,286 | +0.31(+0.72%) |
Jun 23, 2023 | 43.52 | 43.76 | 42.35 | 42.69 | 1,729,249 | -1.24(-2.83%) |
Jun 22, 2023 | 45.13 | 45.13 | 43.88 | 43.93 | 418,068 | -1.27(-2.81%) |
Jun 21, 2023 | 44.94 | 45.59 | 44.79 | 45.20 | 386,935 | +0.24(+0.54%) |
Jun 20, 2023 | 45.38 | 45.62 | 44.60 | 44.96 | 443,121 | -0.65(-1.44%) |
Jun 16, 2023 | 47.12 | 47.12 | 45.40 | 45.62 | 757,923 | -1.16(-2.47%) |
Jun 15, 2023 | 46.97 | 47.16 | 46.18 | 46.77 | 386,700 | -0.20(-0.43%) |
Jun 14, 2023 | 47.66 | 47.99 | 46.58 | 46.97 | 419,692 | -0.68(-1.43%) |
Jun 13, 2023 | 47.65 | 48.55 | 47.41 | 47.66 | 625,686 | +0.24(+0.51%) |
Jun 12, 2023 | 47.14 | 47.69 | 46.77 | 47.42 | 239,156 | +0.46(+0.98%) |
Jun 09, 2023 | 47.28 | 47.65 | 46.77 | 46.96 | 231,545 | -0.40(-0.85%) |
Jun 08, 2023 | 46.41 | 47.73 | 44.87 | 47.36 | 352,759 | +0.84(+1.81%) |
Jun 07, 2023 | 46.42 | 46.92 | 45.85 | 46.52 | 721,308 | +0.15(+0.33%) |
Jun 06, 2023 | 45.04 | 46.53 | 44.88 | 46.36 | 685,275 | +1.47(+3.27%) |
Jun 05, 2023 | 44.71 | 44.95 | 44.38 | 44.90 | 377,720 | -0.29(-0.64%) |
Jun 02, 2023 | 44.73 | 45.60 | 44.47 | 45.19 | 491,223 | +1.06(+2.41%) |
Jun 01, 2023 | 43.58 | 44.31 | 43.18 | 44.12 | 403,985 | +0.43(+0.99%) |
May 31, 2023 | 43.55 | 43.81 | 42.80 | 43.69 | 494,819 | +0.01(+0.02%) |
May 30, 2023 | 43.73 | 44.02 | 43.35 | 43.68 | 248,544 | -0.05(-0.11%) |
May 26, 2023 | 43.68 | 44.01 | 43.24 | 43.73 | 275,699 | -0.01(-0.02%) |
May 25, 2023 | 44.13 | 44.89 | 43.72 | 43.74 | 355,888 | -0.34(-0.78%) |
May 24, 2023 | 44.08 | 44.49 | 43.35 | 44.08 | 925,837 | -0.52(-1.16%) |
May 23, 2023 | 44.67 | 45.11 | 44.19 | 44.60 | 582,544 | -0.34(-0.75%) |
May 22, 2023 | 45.24 | 45.24 | 44.39 | 44.94 | 456,965 | -0.20(-0.45%) |
May 19, 2023 | 45.83 | 45.95 | 44.41 | 45.14 | 357,394 | -0.39(-0.86%) |
May 18, 2023 | 44.23 | 45.72 | 44.23 | 45.53 | 433,045 | +1.23(+2.77%) |
May 17, 2023 | 43.83 | 44.78 | 43.83 | 44.30 | 561,997 | +0.62(+1.43%) |
May 16, 2023 | 44.22 | 44.36 | 43.53 | 43.68 | 285,635 | -0.77(-1.72%) |
May 15, 2023 | 44.06 | 44.81 | 43.58 | 44.45 | 374,837 | +0.44(+1.00%) |
May 12, 2023 | 43.11 | 44.22 | 43.11 | 44.01 | 684,830 | +0.88(+2.04%) |
May 11, 2023 | 43.39 | 43.47 | 42.72 | 43.12 | 406,017 | -0.56(-1.27%) |
May 10, 2023 | 44.93 | 44.98 | 42.28 | 43.68 | 1,254,264 | -1.45(-3.21%) |
May 09, 2023 | 45.14 | 45.90 | 44.82 | 45.13 | 804,626 | -0.26(-0.57%) |
May 08, 2023 | 46.65 | 47.01 | 44.86 | 45.39 | 525,651 | -0.98(-2.11%) |
May 05, 2023 | 46.46 | 46.89 | 44.90 | 46.36 | 502,792 | +1.86(+4.18%) |
May 04, 2023 | 45.46 | 45.88 | 43.93 | 44.50 | 444,383 | -1.05(-2.31%) |
May 03, 2023 | 46.33 | 46.72 | 45.34 | 45.56 | 438,938 | -0.82(-1.78%) |
May 02, 2023 | 46.40 | 46.59 | 45.41 | 46.38 | 354,149 | -0.34(-0.74%) |
May 01, 2023 | 46.86 | 47.73 | 46.28 | 46.73 | 418,685 | -0.04(-0.08%) |
Apr 28, 2023 | 45.83 | 46.87 | 45.66 | 46.77 | 491,122 | +0.77(+1.67%) |
Apr 27, 2023 | 44.45 | 46.06 | 44.45 | 46.00 | 531,932 | +1.78(+4.03%) |
Apr 26, 2023 | 44.56 | 45.50 | 43.92 | 44.22 | 563,106 | -0.54(-1.20%) |
Apr 25, 2023 | 44.42 | 44.81 | 43.77 | 44.75 | 697,946 | +0.11(+0.24%) |
Apr 24, 2023 | 45.18 | 45.60 | 44.39 | 44.65 | 269,012 | -0.68(-1.50%) |
Apr 21, 2023 | 44.93 | 45.61 | 44.76 | 45.33 | 403,456 | +0.46(+1.03%) |
Apr 20, 2023 | 44.12 | 46.22 | 43.80 | 44.87 | 1,076,457 | +1.38(+3.17%) |
Apr 19, 2023 | 43.59 | 44.16 | 43.16 | 43.49 | 547,872 | -0.12(-0.26%) |
Apr 18, 2023 | 42.30 | 43.95 | 42.22 | 43.60 | 1,251,307 | +1.77(+4.24%) |
Apr 17, 2023 | 41.70 | 42.17 | 41.27 | 41.83 | 332,221 | +0.10(+0.23%) |
Apr 14, 2023 | 41.87 | 42.23 | 41.24 | 41.74 | 235,616 | -0.18(-0.43%) |
Apr 13, 2023 | 41.64 | 42.16 | 41.53 | 41.92 | 160,369 | +0.40(+0.97%) |
Apr 12, 2023 | 42.53 | 42.66 | 41.40 | 41.51 | 177,699 | -0.76(-1.79%) |
Apr 11, 2023 | 41.91 | 42.57 | 41.57 | 42.27 | 608,679 | +0.51(+1.22%) |
Apr 10, 2023 | 41.50 | 42.43 | 41.50 | 41.76 | 628,048 | -0.01(-0.02%) |
Apr 06, 2023 | 42.17 | 42.17 | 41.51 | 41.77 | 318,207 | -0.23(-0.55%) |
Apr 05, 2023 | 43.09 | 43.09 | 41.60 | 42.00 | 334,112 | -1.24(-2.86%) |
Apr 04, 2023 | 43.44 | 43.44 | 42.32 | 43.24 | 256,193 | +0.01(+0.02%) |
Apr 03, 2023 | 42.59 | 43.34 | 42.42 | 43.23 | 472,885 | +0.52(+1.21%) |
Mar 31, 2023 | 42.12 | 42.82 | 41.89 | 42.71 | 457,093 | +0.98(+2.34%) |
Mar 30, 2023 | 42.17 | 42.52 | 41.64 | 41.74 | 305,792 | -0.31(-0.73%) |
Mar 29, 2023 | 41.60 | 42.06 | 41.38 | 42.04 | 387,376 | +0.87(+2.12%) |
Mar 28, 2023 | 40.82 | 41.28 | 40.80 | 41.17 | 253,656 | +0.24(+0.59%) |
Mar 27, 2023 | 41.06 | 41.15 | 40.01 | 40.93 | 440,400 | +0.45(+1.11%) |
Mar 24, 2023 | 39.77 | 40.69 | 38.84 | 40.48 | 341,000 | +0.24(+0.60%) |
Mar 23, 2023 | 41.12 | 41.54 | 39.73 | 40.24 | 398,182 | -0.60(-1.48%) |
Mar 22, 2023 | 41.49 | 42.05 | 40.80 | 40.84 | 527,436 | -0.64(-1.55%) |
Mar 21, 2023 | 41.46 | 42.15 | 41.07 | 41.49 | 941,698 | +0.93(+2.29%) |
Mar 20, 2023 | 40.53 | 41.37 | 40.27 | 40.56 | 439,601 | +0.26(+0.64%) |
Mar 17, 2023 | 40.62 | 41.26 | 39.92 | 40.30 | 924,566 | -0.68(-1.66%) |
Mar 16, 2023 | 39.36 | 41.49 | 39.07 | 40.98 | 541,374 | +1.18(+2.96%) |
Mar 15, 2023 | 39.91 | 40.27 | 38.96 | 39.80 | 586,063 | -1.30(-3.17%) |
Mar 14, 2023 | 40.59 | 41.48 | 40.42 | 41.10 | 597,807 | +1.49(+3.77%) |
Mar 13, 2023 | 40.45 | 40.46 | 38.60 | 39.61 | 595,085 | -1.54(-3.75%) |
Mar 10, 2023 | 41.86 | 42.21 | 40.64 | 41.15 | 476,828 | -0.93(-2.22%) |
Mar 09, 2023 | 43.34 | 44.15 | 42.08 | 42.08 | 658,156 | -1.06(-2.45%) |
Mar 08, 2023 | 42.05 | 43.31 | 41.55 | 43.14 | 624,247 | +1.22(+2.91%) |
Mar 07, 2023 | 41.61 | 42.84 | 41.46 | 41.92 | 660,088 | +0.31(+0.76%) |
Mar 06, 2023 | 42.29 | 42.35 | 41.60 | 41.61 | 494,460 | -0.40(-0.95%) |
Mar 03, 2023 | 41.99 | 42.47 | 41.07 | 42.01 | 460,446 | +0.22(+0.52%) |
Mar 02, 2023 | 41.91 | 42.17 | 41.16 | 41.79 | 280,072 | -0.43(-1.02%) |
Mar 01, 2023 | 41.82 | 42.68 | 41.67 | 42.22 | 448,048 | +0.62(+1.49%) |
Feb 28, 2023 | 41.21 | 41.99 | 41.21 | 41.60 | 754,662 | +0.14(+0.34%) |
Feb 27, 2023 | 42.22 | 42.22 | 41.44 | 41.46 | 315,775 | -0.20(-0.48%) |
Feb 24, 2023 | 42.28 | 42.47 | 41.37 | 41.66 | 438,233 | -1.10(-2.58%) |
Feb 23, 2023 | 43.32 | 43.59 | 42.23 | 42.76 | 305,058 | -0.41(-0.95%) |
Feb 22, 2023 | 43.20 | 43.49 | 42.52 | 43.17 | 420,591 | -0.18(-0.42%) |
Feb 21, 2023 | 43.48 | 43.87 | 43.08 | 43.35 | 422,957 | -0.70(-1.58%) |
Feb 17, 2023 | 44.22 | 44.49 | 43.66 | 44.05 | 475,999 | -0.09(-0.19%) |
Feb 16, 2023 | 44.99 | 45.25 | 44.08 | 44.13 | 440,788 | -1.31(-2.89%) |
Feb 15, 2023 | 44.83 | 45.69 | 44.79 | 45.45 | 401,643 | +0.43(+0.95%) |
Feb 14, 2023 | 44.91 | 45.31 | 44.48 | 45.02 | 398,769 | +0.03(+0.06%) |
Feb 13, 2023 | 45.09 | 45.23 | 44.57 | 44.99 | 272,754 | +0.15(+0.34%) |
Feb 10, 2023 | 44.74 | 45.25 | 44.48 | 44.84 | 369,599 | -0.10(-0.21%) |
Feb 09, 2023 | 45.11 | 46.18 | 44.42 | 44.93 | 896,295 | +0.54(+1.22%) |
Feb 08, 2023 | 45.25 | 45.44 | 43.44 | 44.39 | 689,877 | -1.79(-3.88%) |
Feb 07, 2023 | 44.69 | 46.35 | 44.26 | 46.18 | 598,140 | +1.39(+3.11%) |
Feb 06, 2023 | 44.58 | 45.19 | 44.19 | 44.79 | 547,981 | -0.25(-0.55%) |
Feb 03, 2023 | 43.68 | 45.38 | 43.08 | 45.04 | 512,611 | +0.99(+2.25%) |
Feb 02, 2023 | 43.99 | 44.33 | 42.55 | 44.05 | 598,220 | +0.32(+0.74%) |