Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.09 | 44.24 | 43.57 | 43.78 | 522,753 | -0.13(-0.29%) |
Feb 28, 2024 | 44.33 | 44.33 | 43.70 | 43.91 | 305,477 | -0.61(-1.38%) |
Feb 27, 2024 | 44.74 | 44.74 | 44.34 | 44.52 | 300,057 | -0.02(-0.04%) |
Feb 26, 2024 | 45.23 | 45.23 | 44.33 | 44.54 | 327,499 | -0.74(-1.64%) |
Feb 23, 2024 | 45.39 | 45.41 | 44.99 | 45.28 | 194,559 | -0.03(-0.07%) |
Feb 22, 2024 | 44.97 | 45.38 | 44.97 | 45.31 | 324,696 | +0.42(+0.92%) |
Feb 21, 2024 | 45.07 | 45.17 | 44.64 | 44.90 | 251,680 | -0.12(-0.26%) |
Feb 20, 2024 | 45.07 | 45.32 | 44.96 | 45.02 | 323,337 | -0.12(-0.26%) |
Feb 16, 2024 | 44.74 | 45.32 | 44.60 | 45.14 | 369,307 | +0.14(+0.31%) |
Feb 15, 2024 | 44.77 | 45.24 | 44.69 | 45.00 | 299,489 | +0.45(+1.02%) |
Feb 14, 2024 | 43.84 | 44.55 | 43.84 | 44.54 | 590,325 | +0.76(+1.74%) |
Feb 13, 2024 | 44.42 | 44.43 | 43.40 | 43.78 | 474,970 | -1.16(-2.57%) |
Feb 12, 2024 | 44.94 | 45.49 | 44.81 | 44.94 | 479,122 | -0.17(-0.37%) |
Feb 09, 2024 | 45.48 | 45.73 | 44.90 | 45.11 | 341,207 | -0.20(-0.44%) |
Feb 08, 2024 | 45.54 | 45.87 | 45.15 | 45.30 | 438,130 | -0.56(-1.23%) |
Feb 07, 2024 | 46.33 | 46.33 | 45.79 | 45.87 | 311,253 | -0.23(-0.49%) |
Feb 06, 2024 | 46.03 | 46.31 | 45.80 | 46.10 | 248,492 | +0.05(+0.11%) |
Feb 05, 2024 | 46.45 | 46.45 | 45.67 | 46.05 | 462,954 | -0.73(-1.56%) |
Feb 02, 2024 | 46.69 | 46.96 | 45.98 | 46.78 | 610,449 | +0.06(+0.13%) |
Feb 01, 2024 | 46.69 | 47.54 | 46.50 | 46.72 | 654,988 | +0.53(+1.16%) |
Jan 31, 2024 | 46.70 | 46.96 | 46.08 | 46.18 | 474,670 | -0.57(-1.23%) |
Jan 30, 2024 | 46.92 | 47.26 | 46.70 | 46.76 | 296,354 | -0.44(-0.94%) |
Jan 29, 2024 | 46.90 | 47.31 | 46.32 | 47.20 | 307,928 | +0.30(+0.63%) |
Jan 26, 2024 | 46.77 | 47.08 | 46.77 | 46.91 | 282,063 | +0.19(+0.40%) |
Jan 25, 2024 | 47.06 | 47.14 | 46.51 | 46.72 | 322,606 | -0.08(-0.17%) |
Jan 24, 2024 | 47.33 | 47.65 | 46.77 | 46.80 | 421,062 | -0.36(-0.75%) |
Jan 23, 2024 | 46.91 | 47.26 | 46.67 | 47.15 | 334,130 | +0.36(+0.76%) |
Jan 22, 2024 | 47.09 | 47.37 | 46.73 | 46.80 | 350,120 | -0.30(-0.63%) |
Jan 19, 2024 | 46.59 | 47.30 | 46.34 | 47.09 | 390,492 | +0.59(+1.28%) |
Jan 18, 2024 | 46.40 | 46.68 | 46.32 | 46.50 | 591,397 | +0.07(+0.15%) |
Jan 17, 2024 | 46.50 | 46.65 | 46.09 | 46.43 | 556,584 | -0.58(-1.24%) |
Jan 16, 2024 | 46.55 | 47.25 | 46.36 | 47.01 | 412,531 | +0.19(+0.40%) |
Jan 12, 2024 | 47.31 | 47.54 | 46.80 | 46.83 | 224,920 | +0.04(+0.08%) |
Jan 11, 2024 | 46.92 | 46.96 | 46.34 | 46.79 | 363,105 | -0.14(-0.29%) |
Jan 10, 2024 | 46.71 | 46.99 | 46.50 | 46.93 | 322,058 | +0.31(+0.66%) |
Jan 09, 2024 | 46.47 | 46.72 | 46.15 | 46.62 | 324,610 | -0.07(-0.15%) |
Jan 08, 2024 | 46.16 | 46.75 | 46.16 | 46.69 | 388,671 | +0.43(+0.92%) |
Jan 05, 2024 | 46.07 | 46.80 | 46.02 | 46.26 | 303,156 | +0.25(+0.54%) |
Jan 04, 2024 | 45.97 | 46.12 | 45.33 | 46.02 | 323,225 | -0.13(-0.28%) |
Jan 03, 2024 | 46.04 | 46.22 | 45.62 | 46.14 | 314,569 | +0.15(+0.32%) |
Jan 02, 2024 | 45.84 | 46.15 | 45.60 | 46.00 | 565,711 | -0.29(-0.62%) |
Dec 29, 2023 | 46.22 | 46.51 | 45.97 | 46.28 | 299,991 | +0.08(+0.17%) |
Dec 28, 2023 | 46.12 | 46.29 | 45.86 | 46.20 | 314,175 | +0.00(+0.00%) |
Dec 27, 2023 | 46.05 | 46.42 | 45.81 | 46.20 | 329,496 | +0.10(+0.21%) |
Dec 26, 2023 | 45.56 | 46.12 | 45.56 | 46.11 | 130,948 | +0.60(+1.33%) |
Dec 22, 2023 | 46.03 | 46.40 | 45.35 | 45.50 | 438,342 | -0.46(-1.01%) |
Dec 21, 2023 | 45.73 | 46.12 | 45.73 | 45.97 | 379,213 | +0.46(+1.02%) |
Dec 20, 2023 | 45.33 | 46.03 | 45.28 | 45.50 | 578,052 | +0.22(+0.48%) |
Dec 19, 2023 | 44.82 | 45.42 | 44.82 | 45.28 | 445,828 | +0.63(+1.42%) |
Dec 18, 2023 | 44.59 | 44.85 | 44.35 | 44.65 | 507,948 | +0.28(+0.62%) |
Dec 15, 2023 | 45.28 | 45.50 | 44.15 | 44.37 | 571,620 | -1.06(-2.33%) |
Dec 14, 2023 | 45.92 | 46.09 | 45.25 | 45.43 | 404,793 | -0.33(-0.71%) |
Dec 13, 2023 | 44.78 | 46.00 | 44.65 | 45.76 | 459,806 | +0.90(+2.01%) |
Dec 12, 2023 | 45.10 | 45.40 | 44.43 | 44.86 | 286,481 | -0.07(-0.15%) |
Dec 11, 2023 | 44.90 | 45.11 | 44.55 | 44.93 | 468,939 | -0.03(-0.07%) |
Dec 08, 2023 | 45.08 | 45.08 | 44.47 | 44.96 | 237,501 | -0.08(-0.18%) |
Dec 07, 2023 | 44.72 | 45.18 | 44.33 | 45.04 | 431,790 | +0.47(+1.07%) |
Dec 06, 2023 | 44.21 | 45.09 | 44.21 | 44.56 | 447,289 | +0.78(+1.79%) |
Dec 05, 2023 | 43.59 | 44.24 | 43.54 | 43.78 | 466,989 | -0.05(-0.11%) |
Dec 04, 2023 | 42.96 | 43.97 | 42.90 | 43.83 | 622,132 | +0.16(+0.36%) |
Dec 01, 2023 | 42.36 | 43.82 | 42.34 | 43.67 | 555,979 | +1.53(+3.62%) |
Nov 30, 2023 | 41.42 | 42.30 | 41.19 | 42.15 | 353,065 | +0.83(+2.01%) |
Nov 29, 2023 | 41.74 | 41.94 | 41.12 | 41.32 | 419,821 | -0.39(-0.94%) |
Nov 28, 2023 | 41.87 | 42.20 | 41.63 | 41.71 | 313,203 | -0.29(-0.70%) |
Nov 27, 2023 | 42.30 | 42.30 | 41.94 | 42.00 | 365,655 | -0.44(-1.04%) |
Nov 24, 2023 | 42.06 | 42.45 | 41.98 | 42.44 | 137,196 | +0.53(+1.26%) |
Nov 22, 2023 | 41.88 | 41.99 | 41.44 | 41.91 | 544,377 | +0.11(+0.26%) |
Nov 21, 2023 | 41.79 | 42.21 | 41.73 | 41.80 | 457,002 | +0.10(+0.23%) |
Nov 20, 2023 | 41.68 | 41.95 | 41.44 | 41.71 | 263,714 | -0.14(-0.33%) |
Nov 17, 2023 | 41.53 | 41.90 | 41.36 | 41.84 | 579,199 | +0.58(+1.40%) |
Nov 16, 2023 | 41.30 | 41.67 | 41.18 | 41.27 | 630,890 | -0.33(-0.80%) |
Nov 15, 2023 | 41.19 | 41.63 | 41.19 | 41.60 | 185,136 | +0.30(+0.73%) |
Nov 14, 2023 | 41.02 | 41.68 | 40.88 | 41.30 | 285,961 | +0.78(+1.93%) |
Nov 13, 2023 | 40.12 | 40.87 | 40.03 | 40.51 | 564,022 | +0.18(+0.44%) |
Nov 10, 2023 | 40.87 | 41.33 | 40.24 | 40.34 | 318,429 | -0.10(-0.24%) |
Nov 09, 2023 | 40.68 | 42.47 | 40.14 | 40.44 | 653,638 | +1.21(+3.09%) |
Nov 08, 2023 | 39.43 | 39.56 | 38.60 | 39.22 | 370,798 | -0.27(-0.69%) |
Nov 07, 2023 | 39.38 | 40.04 | 39.18 | 39.50 | 449,828 | -0.09(-0.22%) |
Nov 06, 2023 | 39.95 | 40.08 | 39.53 | 39.59 | 302,112 | -0.28(-0.71%) |
Nov 03, 2023 | 39.48 | 40.00 | 39.01 | 39.87 | 699,573 | +0.82(+2.10%) |
Nov 02, 2023 | 37.40 | 39.16 | 37.40 | 39.05 | 664,854 | +2.09(+5.66%) |
Nov 01, 2023 | 36.25 | 37.13 | 36.20 | 36.95 | 380,259 | +0.71(+1.97%) |
Oct 31, 2023 | 36.49 | 36.56 | 36.07 | 36.24 | 269,623 | -0.10(-0.27%) |
Oct 30, 2023 | 36.38 | 36.92 | 36.01 | 36.34 | 355,913 | +0.39(+1.09%) |
Oct 27, 2023 | 36.65 | 36.65 | 35.80 | 35.95 | 364,320 | -0.66(-1.82%) |
Oct 26, 2023 | 36.59 | 36.99 | 36.25 | 36.61 | 321,227 | -0.22(-0.61%) |
Oct 25, 2023 | 36.74 | 37.33 | 36.69 | 36.84 | 532,939 | -0.16(-0.42%) |
Oct 24, 2023 | 36.43 | 37.04 | 36.34 | 36.99 | 552,961 | +0.67(+1.86%) |
Oct 23, 2023 | 35.91 | 36.80 | 35.74 | 36.32 | 304,848 | +0.29(+0.81%) |
Oct 20, 2023 | 37.01 | 37.02 | 35.97 | 36.03 | 463,143 | -1.04(-2.80%) |
Oct 19, 2023 | 37.02 | 37.56 | 36.73 | 37.06 | 380,094 | +0.00(+0.00%) |
Oct 18, 2023 | 37.62 | 37.85 | 36.99 | 37.06 | 320,395 | -0.95(-2.50%) |
Oct 17, 2023 | 38.33 | 38.33 | 37.81 | 38.01 | 313,829 | -0.53(-1.37%) |
Oct 16, 2023 | 37.92 | 38.55 | 37.89 | 38.54 | 393,838 | +0.75(+1.99%) |
Oct 13, 2023 | 38.01 | 38.47 | 37.75 | 37.79 | 351,918 | -0.14(-0.36%) |
Oct 12, 2023 | 38.90 | 38.90 | 37.78 | 37.92 | 425,455 | -1.08(-2.76%) |
Oct 11, 2023 | 38.49 | 39.07 | 38.29 | 39.00 | 665,763 | +0.64(+1.66%) |
Oct 10, 2023 | 37.85 | 38.63 | 37.84 | 38.36 | 456,576 | +0.70(+1.87%) |
Oct 09, 2023 | 37.05 | 37.78 | 36.99 | 37.66 | 255,351 | +0.46(+1.24%) |
Oct 06, 2023 | 36.98 | 37.39 | 36.13 | 37.20 | 502,628 | +0.10(+0.26%) |
Oct 05, 2023 | 36.43 | 37.16 | 36.43 | 37.10 | 491,047 | +0.62(+1.69%) |
Oct 04, 2023 | 36.30 | 36.60 | 35.88 | 36.49 | 333,617 | +0.22(+0.59%) |
Oct 03, 2023 | 35.97 | 36.59 | 35.97 | 36.27 | 488,041 | +0.08(+0.22%) |
Oct 02, 2023 | 37.37 | 37.37 | 36.08 | 36.19 | 506,726 | -1.35(-3.59%) |
Sep 29, 2023 | 37.89 | 38.11 | 37.43 | 37.54 | 460,984 | -0.31(-0.83%) |
Sep 28, 2023 | 37.78 | 38.23 | 37.38 | 37.85 | 573,529 | +0.12(+0.31%) |
Sep 27, 2023 | 38.33 | 38.33 | 37.11 | 37.74 | 461,366 | -0.60(-1.56%) |
Sep 26, 2023 | 39.11 | 39.22 | 38.28 | 38.33 | 501,942 | -1.00(-2.54%) |
Sep 25, 2023 | 39.57 | 39.47 | 39.26 | 39.33 | 245,761 | -0.44(-1.11%) |
Sep 22, 2023 | 39.60 | 40.03 | 39.45 | 39.77 | 585,987 | +0.22(+0.54%) |
Sep 21, 2023 | 40.56 | 40.56 | 39.53 | 39.56 | 378,988 | -1.35(-3.30%) |
Sep 20, 2023 | 40.73 | 41.17 | 40.73 | 40.91 | 177,959 | +0.35(+0.87%) |
Sep 19, 2023 | 41.18 | 41.23 | 40.52 | 40.55 | 356,677 | -0.41(-1.00%) |
Sep 18, 2023 | 40.82 | 41.19 | 40.53 | 40.96 | 397,532 | +0.27(+0.67%) |
Sep 15, 2023 | 40.91 | 41.35 | 40.59 | 40.69 | 801,045 | +0.18(+0.43%) |
Sep 14, 2023 | 40.45 | 40.83 | 39.85 | 40.51 | 350,454 | +0.37(+0.93%) |
Sep 13, 2023 | 39.48 | 40.22 | 39.15 | 40.14 | 369,435 | +0.83(+2.11%) |
Sep 12, 2023 | 38.85 | 39.51 | 38.81 | 39.31 | 316,915 | +0.54(+1.39%) |
Sep 11, 2023 | 38.22 | 38.80 | 38.12 | 38.77 | 294,991 | +0.57(+1.48%) |
Sep 08, 2023 | 38.71 | 38.71 | 38.11 | 38.21 | 511,800 | -0.32(-0.84%) |
Sep 07, 2023 | 38.56 | 38.84 | 38.27 | 38.53 | 267,817 | -0.04(-0.10%) |
Sep 06, 2023 | 38.81 | 39.03 | 38.52 | 38.57 | 278,323 | -0.32(-0.82%) |
Sep 05, 2023 | 39.56 | 39.56 | 38.88 | 38.89 | 288,974 | -0.75(-1.90%) |
Sep 01, 2023 | 39.50 | 39.81 | 39.25 | 39.64 | 251,499 | +0.36(+0.91%) |
Aug 31, 2023 | 39.99 | 40.32 | 39.19 | 39.28 | 332,917 | -0.25(-0.63%) |
Aug 30, 2023 | 39.66 | 39.86 | 39.36 | 39.53 | 233,561 | +0.00(+0.00%) |
Aug 29, 2023 | 39.12 | 39.56 | 38.94 | 39.53 | 263,851 | +0.60(+1.54%) |
Aug 28, 2023 | 38.02 | 38.94 | 37.97 | 38.94 | 291,930 | +1.00(+2.65%) |
Aug 25, 2023 | 38.41 | 38.43 | 37.82 | 37.93 | 367,850 | -0.33(-0.86%) |
Aug 24, 2023 | 37.95 | 38.34 | 37.75 | 38.26 | 335,332 | +0.15(+0.41%) |
Aug 23, 2023 | 38.04 | 38.44 | 37.82 | 38.10 | 499,338 | +0.18(+0.48%) |
Aug 22, 2023 | 38.20 | 38.21 | 37.76 | 37.92 | 205,902 | -0.17(-0.46%) |
Aug 21, 2023 | 38.31 | 38.54 | 37.90 | 38.09 | 245,231 | -0.13(-0.33%) |
Aug 18, 2023 | 38.36 | 38.46 | 38.02 | 38.22 | 341,016 | -0.28(-0.73%) |
Aug 17, 2023 | 38.99 | 39.08 | 38.38 | 38.50 | 322,727 | -0.38(-0.97%) |
Aug 16, 2023 | 39.02 | 39.29 | 38.71 | 38.88 | 321,780 | -0.26(-0.67%) |
Aug 15, 2023 | 39.95 | 40.25 | 39.12 | 39.14 | 510,823 | -1.16(-2.88%) |
Aug 14, 2023 | 40.71 | 40.76 | 40.19 | 40.30 | 203,492 | -0.44(-1.09%) |
Aug 11, 2023 | 40.71 | 41.01 | 40.61 | 40.74 | 323,759 | -0.07(-0.17%) |
Aug 10, 2023 | 40.63 | 41.25 | 40.63 | 40.81 | 322,913 | +0.37(+0.91%) |
Aug 09, 2023 | 40.13 | 40.73 | 39.90 | 40.44 | 302,360 | +0.52(+1.31%) |
Aug 08, 2023 | 40.26 | 40.28 | 39.70 | 39.92 | 420,642 | -0.68(-1.67%) |
Aug 07, 2023 | 40.45 | 40.81 | 40.33 | 40.60 | 200,776 | +0.15(+0.38%) |
Aug 04, 2023 | 40.59 | 40.95 | 40.25 | 40.44 | 304,343 | -0.06(-0.14%) |
Aug 03, 2023 | 40.74 | 40.94 | 40.28 | 40.50 | 328,704 | -0.37(-0.90%) |
Aug 02, 2023 | 41.90 | 41.92 | 40.83 | 40.87 | 558,506 | -1.36(-3.22%) |
Aug 01, 2023 | 42.12 | 42.36 | 41.97 | 42.23 | 251,239 | -0.05(-0.11%) |
Jul 31, 2023 | 42.50 | 43.18 | 42.17 | 42.28 | 320,474 | -0.31(-0.73%) |
Jul 28, 2023 | 41.99 | 43.14 | 41.97 | 42.59 | 530,287 | +0.64(+1.52%) |
Jul 27, 2023 | 44.35 | 44.35 | 41.75 | 41.95 | 716,696 | -2.55(-5.73%) |
Jul 26, 2023 | 43.97 | 45.26 | 43.97 | 44.50 | 570,441 | +1.18(+2.72%) |
Jul 25, 2023 | 43.69 | 43.73 | 43.06 | 43.32 | 419,020 | -0.30(-0.69%) |
Jul 24, 2023 | 43.52 | 43.83 | 43.38 | 43.62 | 344,710 | +0.36(+0.83%) |
Jul 21, 2023 | 43.19 | 43.35 | 43.05 | 43.26 | 276,721 | +0.03(+0.07%) |
Jul 20, 2023 | 43.37 | 43.47 | 42.62 | 43.23 | 287,877 | -0.24(-0.56%) |
Jul 19, 2023 | 43.58 | 43.94 | 43.44 | 43.47 | 354,594 | +0.18(+0.42%) |
Jul 18, 2023 | 42.45 | 43.33 | 42.13 | 43.29 | 349,553 | +0.86(+2.03%) |
Jul 17, 2023 | 43.15 | 43.23 | 42.38 | 42.43 | 252,690 | -0.60(-1.39%) |
Jul 14, 2023 | 43.56 | 43.84 | 42.71 | 43.03 | 244,150 | -0.76(-1.74%) |
Jul 13, 2023 | 43.19 | 43.86 | 43.01 | 43.79 | 178,026 | +0.71(+1.66%) |
Jul 12, 2023 | 43.63 | 43.63 | 42.97 | 43.08 | 287,058 | -0.07(-0.16%) |
Jul 11, 2023 | 42.67 | 43.15 | 42.59 | 43.15 | 171,283 | +0.42(+0.99%) |
Jul 10, 2023 | 43.72 | 43.82 | 42.67 | 42.72 | 246,440 | -1.06(-2.43%) |
Jul 07, 2023 | 43.45 | 43.83 | 43.34 | 43.78 | 281,475 | +0.22(+0.51%) |
Jul 06, 2023 | 43.84 | 44.29 | 43.51 | 43.56 | 226,961 | -0.61(-1.38%) |
Jul 05, 2023 | 44.17 | 44.67 | 44.09 | 44.17 | 233,155 | -0.24(-0.54%) |
Jul 03, 2023 | 43.93 | 44.55 | 43.76 | 44.41 | 77,499 | +0.34(+0.77%) |
Jun 30, 2023 | 44.21 | 44.46 | 44.00 | 44.07 | 233,490 | -0.06(-0.13%) |
Jun 29, 2023 | 43.58 | 44.20 | 43.58 | 44.13 | 210,639 | +0.24(+0.55%) |
Jun 28, 2023 | 43.86 | 44.00 | 43.23 | 43.89 | 411,437 | +0.27(+0.62%) |
Jun 27, 2023 | 43.41 | 43.72 | 43.32 | 43.62 | 234,980 | +0.38(+0.87%) |
Jun 26, 2023 | 42.91 | 43.41 | 42.75 | 43.24 | 230,704 | +0.36(+0.83%) |
Jun 23, 2023 | 43.18 | 43.52 | 42.83 | 42.88 | 348,330 | -0.44(-1.03%) |
Jun 22, 2023 | 42.58 | 43.39 | 42.58 | 43.33 | 288,226 | +0.63(+1.47%) |
Jun 21, 2023 | 42.58 | 42.73 | 42.10 | 42.70 | 226,995 | +0.30(+0.71%) |
Jun 20, 2023 | 42.37 | 42.67 | 42.36 | 42.40 | 265,940 | -0.06(-0.14%) |
Jun 16, 2023 | 42.59 | 42.77 | 42.42 | 42.46 | 496,572 | -0.22(-0.52%) |
Jun 15, 2023 | 42.11 | 42.80 | 42.03 | 42.68 | 230,004 | -4.59(-9.70%) |
May 08, 2023 | 47.05 | 47.41 | 46.86 | 47.27 | 225,257 | +0.19(+0.41%) |
May 05, 2023 | 46.53 | 47.09 | 46.53 | 47.08 | 242,115 | +0.67(+1.44%) |
May 04, 2023 | 46.63 | 46.68 | 46.05 | 46.41 | 288,147 | -0.11(-0.23%) |
May 03, 2023 | 46.97 | 46.97 | 46.44 | 46.51 | 265,758 | -0.39(-0.84%) |
May 02, 2023 | 47.25 | 47.33 | 46.68 | 46.91 | 271,013 | -0.56(-1.19%) |
May 01, 2023 | 47.35 | 47.79 | 47.35 | 47.47 | 307,432 | +0.26(+0.55%) |
Apr 28, 2023 | 46.68 | 47.24 | 46.61 | 47.21 | 335,054 | +0.27(+0.57%) |
Apr 27, 2023 | 46.64 | 47.16 | 46.64 | 46.94 | 392,342 | +0.47(+1.01%) |
Apr 26, 2023 | 45.37 | 47.20 | 45.37 | 46.48 | 722,933 | +1.19(+2.64%) |
Apr 25, 2023 | 45.27 | 45.36 | 44.66 | 45.28 | 410,204 | -0.20(-0.44%) |
Apr 24, 2023 | 46.03 | 46.03 | 45.10 | 45.48 | 321,869 | -0.49(-1.06%) |
Apr 21, 2023 | 46.18 | 46.25 | 45.83 | 45.97 | 336,476 | -0.18(-0.39%) |
Apr 20, 2023 | 46.16 | 46.65 | 45.98 | 46.15 | 291,055 | -0.19(-0.41%) |
Apr 19, 2023 | 46.51 | 46.58 | 46.18 | 46.34 | 240,025 | -0.29(-0.62%) |
Apr 18, 2023 | 46.76 | 46.82 | 46.46 | 46.63 | 172,695 | -0.01(-0.02%) |
Apr 17, 2023 | 47.09 | 47.09 | 46.59 | 46.64 | 366,150 | -0.44(-0.93%) |
Apr 14, 2023 | 47.14 | 47.37 | 46.81 | 47.08 | 313,490 | -0.05(-0.10%) |
Apr 13, 2023 | 46.92 | 47.26 | 46.92 | 47.13 | 356,538 | +0.42(+0.90%) |
Apr 12, 2023 | 46.61 | 47.15 | 46.50 | 46.70 | 345,935 | +0.14(+0.31%) |
Apr 11, 2023 | 46.54 | 47.09 | 46.46 | 46.56 | 363,548 | +0.02(+0.04%) |
Apr 10, 2023 | 45.60 | 46.66 | 45.40 | 46.54 | 514,153 | +1.05(+2.31%) |
Apr 06, 2023 | 45.93 | 46.22 | 45.36 | 45.49 | 316,979 | -0.33(-0.73%) |
Apr 05, 2023 | 45.27 | 45.93 | 45.17 | 45.83 | 471,142 | +0.77(+1.72%) |
Apr 04, 2023 | 43.75 | 45.15 | 43.66 | 45.05 | 682,163 | +1.30(+2.97%) |
Apr 03, 2023 | 43.66 | 44.26 | 42.62 | 43.75 | 500,273 | -0.56(-1.27%) |
Mar 31, 2023 | 46.55 | 46.55 | 44.01 | 44.31 | 774,766 | -1.26(-2.77%) |
Mar 30, 2023 | 45.09 | 45.59 | 44.95 | 45.58 | 205,552 | +0.79(+1.77%) |
Mar 29, 2023 | 44.75 | 44.91 | 44.53 | 44.78 | 279,934 | +0.15(+0.34%) |
Mar 28, 2023 | 43.78 | 44.71 | 43.78 | 44.63 | 232,937 | +0.70(+1.59%) |
Mar 27, 2023 | 43.86 | 43.95 | 43.41 | 43.93 | 338,933 | +0.26(+0.59%) |
Mar 24, 2023 | 43.46 | 43.70 | 43.04 | 43.67 | 219,820 | +0.11(+0.24%) |
Mar 23, 2023 | 43.33 | 43.92 | 43.31 | 43.57 | 239,277 | +0.33(+0.75%) |
Mar 22, 2023 | 43.32 | 43.75 | 43.23 | 43.24 | 222,982 | -0.21(-0.48%) |
Mar 21, 2023 | 43.89 | 43.89 | 43.16 | 43.45 | 177,806 | -0.32(-0.74%) |
Mar 20, 2023 | 43.12 | 43.88 | 43.02 | 43.78 | 268,299 | +1.00(+2.35%) |
Mar 17, 2023 | 42.74 | 42.96 | 42.23 | 42.78 | 381,815 | +0.30(+0.70%) |
Mar 16, 2023 | 42.03 | 42.50 | 41.72 | 42.48 | 280,087 | +0.38(+0.91%) |
Mar 15, 2023 | 42.66 | 42.66 | 41.57 | 42.10 | 380,940 | -1.03(-2.39%) |
Mar 14, 2023 | 42.73 | 43.20 | 42.67 | 43.13 | 214,947 | +0.72(+1.69%) |
Mar 13, 2023 | 42.61 | 43.22 | 42.21 | 42.41 | 427,049 | -0.48(-1.11%) |
Mar 10, 2023 | 42.49 | 43.06 | 41.66 | 42.89 | 287,304 | +0.65(+1.54%) |
Mar 09, 2023 | 43.54 | 43.54 | 42.18 | 42.24 | 434,443 | -1.09(-2.52%) |
Mar 08, 2023 | 43.88 | 44.09 | 43.29 | 43.33 | 260,715 | -0.31(-0.71%) |
Mar 07, 2023 | 44.59 | 44.73 | 43.59 | 43.64 | 233,183 | -0.98(-2.20%) |
Mar 06, 2023 | 44.87 | 45.18 | 44.61 | 44.63 | 161,898 | -0.20(-0.44%) |
Mar 03, 2023 | 44.60 | 44.92 | 44.31 | 44.82 | 206,672 | +0.36(+0.81%) |
Mar 02, 2023 | 44.88 | 44.95 | 44.27 | 44.47 | 194,803 | -0.54(-1.20%) |