Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.80 | 27.45 | 26.23 | 26.23 | 741,301 | -0.72(-2.67%) |
Jan 30, 2024 | 27.34 | 27.75 | 26.80 | 26.95 | 821,670 | -0.90(-3.23%) |
Jan 29, 2024 | 27.10 | 28.05 | 26.68 | 27.85 | 1,309,843 | -0.03(-0.11%) |
Jan 26, 2024 | 29.00 | 29.20 | 27.74 | 27.88 | 902,891 | -1.22(-4.19%) |
Jan 25, 2024 | 30.18 | 30.57 | 28.72 | 29.10 | 938,081 | -1.21(-3.99%) |
Jan 24, 2024 | 31.06 | 31.30 | 29.95 | 30.31 | 974,390 | +0.03(+0.10%) |
Jan 23, 2024 | 30.00 | 31.16 | 29.82 | 30.28 | 1,224,692 | +1.78(+6.25%) |
Jan 22, 2024 | 27.25 | 29.20 | 27.01 | 28.50 | 935,302 | +0.88(+3.19%) |
Jan 19, 2024 | 28.30 | 28.30 | 27.19 | 27.62 | 991,411 | -0.95(-3.33%) |
Jan 18, 2024 | 29.11 | 29.40 | 28.34 | 28.57 | 680,525 | +0.42(+1.49%) |
Jan 17, 2024 | 28.50 | 28.70 | 27.80 | 28.15 | 1,238,692 | -1.58(-5.31%) |
Jan 16, 2024 | 29.89 | 31.13 | 29.61 | 29.73 | 973,506 | -0.66(-2.17%) |
Jan 12, 2024 | 31.35 | 31.69 | 30.14 | 30.39 | 708,116 | -0.87(-2.78%) |
Jan 11, 2024 | 30.88 | 31.86 | 29.72 | 31.26 | 989,471 | +0.74(+2.42%) |
Jan 10, 2024 | 30.93 | 31.11 | 29.72 | 30.52 | 1,517,962 | -0.56(-1.80%) |
Jan 09, 2024 | 31.18 | 31.40 | 30.50 | 31.08 | 1,032,864 | -0.73(-2.29%) |
Jan 08, 2024 | 32.50 | 32.78 | 31.65 | 31.81 | 825,439 | -0.91(-2.78%) |
Jan 05, 2024 | 33.05 | 33.39 | 32.38 | 32.72 | 756,874 | -0.38(-1.15%) |
Jan 04, 2024 | 34.16 | 34.31 | 32.92 | 33.10 | 742,246 | -0.79(-2.33%) |
Jan 03, 2024 | 34.23 | 34.62 | 33.09 | 33.89 | 1,386,463 | -1.09(-3.12%) |
Jan 02, 2024 | 36.05 | 36.26 | 34.75 | 34.98 | 1,375,907 | -1.96(-5.31%) |
Dec 29, 2023 | 37.37 | 37.37 | 36.63 | 36.94 | 474,616 | -0.48(-1.28%) |
Dec 28, 2023 | 36.55 | 38.37 | 36.40 | 37.42 | 1,996,613 | +1.87(+5.26%) |
Dec 27, 2023 | 35.90 | 36.04 | 35.24 | 35.55 | 476,319 | -0.13(-0.36%) |
Dec 26, 2023 | 35.24 | 35.84 | 35.00 | 35.68 | 342,896 | +0.68(+1.94%) |
Dec 22, 2023 | 34.68 | 35.23 | 34.23 | 35.00 | 1,005,274 | -0.19(-0.54%) |
Dec 21, 2023 | 33.20 | 35.23 | 33.03 | 35.19 | 1,028,600 | +2.82(+8.71%) |
Dec 20, 2023 | 34.11 | 34.13 | 32.37 | 32.37 | 797,846 | -1.52(-4.49%) |
Dec 19, 2023 | 33.75 | 34.62 | 33.25 | 33.89 | 949,712 | +0.39(+1.16%) |
Dec 18, 2023 | 33.77 | 34.13 | 32.76 | 33.50 | 861,142 | -0.57(-1.67%) |
Dec 15, 2023 | 33.36 | 34.12 | 32.98 | 34.07 | 1,095,037 | +0.77(+2.31%) |
Dec 14, 2023 | 33.08 | 34.16 | 32.50 | 33.30 | 1,723,255 | +1.14(+3.54%) |
Dec 13, 2023 | 30.60 | 32.20 | 29.83 | 32.16 | 976,127 | +1.17(+3.78%) |
Dec 12, 2023 | 32.15 | 32.27 | 29.93 | 30.99 | 983,239 | -1.31(-4.06%) |
Dec 11, 2023 | 31.71 | 32.90 | 30.90 | 32.30 | 812,813 | +0.16(+0.50%) |
Dec 08, 2023 | 32.39 | 33.34 | 31.55 | 32.14 | 650,584 | -0.23(-0.71%) |
Dec 07, 2023 | 32.04 | 32.91 | 31.96 | 32.37 | 586,490 | +0.43(+1.35%) |
Dec 06, 2023 | 32.25 | 33.04 | 31.84 | 31.94 | 585,129 | +0.14(+0.44%) |
Dec 05, 2023 | 32.75 | 32.84 | 31.61 | 31.80 | 1,233,948 | -1.42(-4.27%) |
Dec 04, 2023 | 33.05 | 34.34 | 32.80 | 33.22 | 1,531,228 | -0.06(-0.18%) |
Dec 01, 2023 | 30.97 | 33.33 | 30.76 | 33.28 | 1,121,035 | +1.88(+5.99%) |
Nov 30, 2023 | 32.55 | 32.55 | 31.35 | 31.40 | 630,969 | -1.02(-3.15%) |
Nov 29, 2023 | 31.26 | 33.26 | 31.09 | 32.42 | 1,047,610 | +1.09(+3.48%) |
Nov 28, 2023 | 31.97 | 31.97 | 30.75 | 31.33 | 911,858 | -0.92(-2.85%) |
Nov 27, 2023 | 33.90 | 33.90 | 32.20 | 32.25 | 1,061,626 | -1.86(-5.45%) |
Nov 24, 2023 | 35.03 | 35.05 | 33.94 | 34.11 | 439,888 | -0.90(-2.57%) |
Nov 22, 2023 | 33.98 | 35.45 | 33.63 | 35.01 | 1,013,516 | +1.79(+5.39%) |
Nov 21, 2023 | 33.11 | 33.73 | 32.97 | 33.22 | 745,667 | -0.22(-0.66%) |
Nov 20, 2023 | 32.95 | 33.96 | 32.57 | 33.44 | 891,425 | +0.55(+1.69%) |
Nov 17, 2023 | 34.85 | 34.92 | 31.97 | 32.89 | 1,495,706 | -0.83(-2.47%) |
Nov 16, 2023 | 34.46 | 34.64 | 33.06 | 33.72 | 1,575,713 | -2.21(-6.15%) |
Nov 15, 2023 | 36.55 | 36.98 | 35.18 | 35.93 | 1,256,388 | -0.14(-0.40%) |
Nov 14, 2023 | 35.40 | 36.07 | 34.19 | 36.07 | 1,790,169 | +1.24(+3.57%) |
Nov 13, 2023 | 34.92 | 35.57 | 34.56 | 34.83 | 840,526 | +0.27(+0.78%) |
Nov 10, 2023 | 34.36 | 34.96 | 32.91 | 34.56 | 1,308,496 | +0.86(+2.56%) |
Nov 09, 2023 | 33.08 | 34.42 | 32.76 | 33.70 | 1,240,810 | +1.27(+3.92%) |
Nov 08, 2023 | 32.55 | 33.67 | 32.06 | 32.43 | 782,088 | -0.13(-0.41%) |
Nov 07, 2023 | 32.32 | 33.39 | 31.80 | 32.56 | 755,330 | -0.12(-0.38%) |
Nov 06, 2023 | 33.20 | 33.67 | 32.40 | 32.68 | 1,169,296 | -0.23(-0.70%) |
Nov 03, 2023 | 31.53 | 32.95 | 31.07 | 32.91 | 1,637,375 | +2.33(+7.63%) |
Nov 02, 2023 | 29.66 | 30.88 | 29.38 | 30.58 | 1,284,811 | +1.24(+4.24%) |
Nov 01, 2023 | 31.10 | 31.22 | 29.09 | 29.34 | 1,663,565 | -1.85(-5.92%) |
Oct 31, 2023 | 28.60 | 31.53 | 28.60 | 31.18 | 1,913,045 | +2.92(+10.32%) |
Oct 30, 2023 | 26.55 | 30.47 | 26.19 | 28.26 | 3,824,154 | +3.49(+14.10%) |
Oct 27, 2023 | 25.42 | 25.54 | 24.06 | 24.77 | 1,550,819 | -0.41(-1.63%) |
Oct 26, 2023 | 25.52 | 25.70 | 24.72 | 25.18 | 686,270 | +0.02(+0.08%) |
Oct 25, 2023 | 25.94 | 26.10 | 24.88 | 25.16 | 1,078,579 | -0.95(-3.63%) |
Oct 24, 2023 | 26.99 | 27.65 | 26.06 | 26.11 | 780,531 | -0.33(-1.27%) |
Oct 23, 2023 | 26.16 | 27.10 | 25.63 | 26.45 | 818,111 | +0.14(+0.55%) |
Oct 20, 2023 | 27.60 | 27.74 | 26.29 | 26.30 | 1,610,051 | -2.28(-7.97%) |
Oct 19, 2023 | 29.95 | 31.02 | 28.35 | 28.58 | 1,306,871 | -1.67(-5.53%) |
Oct 18, 2023 | 29.74 | 30.62 | 29.45 | 30.25 | 940,954 | +0.03(+0.09%) |
Oct 17, 2023 | 28.79 | 30.36 | 28.79 | 30.23 | 724,147 | +0.95(+3.24%) |
Oct 16, 2023 | 28.99 | 29.47 | 28.18 | 29.28 | 572,209 | +0.14(+0.49%) |
Oct 13, 2023 | 29.48 | 29.74 | 28.91 | 29.13 | 533,765 | -0.31(-1.04%) |
Oct 12, 2023 | 30.34 | 30.57 | 29.00 | 29.44 | 707,078 | -0.71(-2.35%) |
Oct 11, 2023 | 30.00 | 30.89 | 29.80 | 30.15 | 960,515 | +0.41(+1.38%) |
Oct 10, 2023 | 27.46 | 30.31 | 27.46 | 29.74 | 1,277,634 | +2.42(+8.86%) |
Oct 09, 2023 | 26.71 | 27.32 | 26.24 | 27.32 | 558,583 | +0.07(+0.25%) |
Oct 06, 2023 | 26.02 | 27.41 | 25.90 | 27.25 | 535,332 | +1.18(+4.51%) |
Oct 05, 2023 | 27.10 | 27.19 | 25.53 | 26.07 | 556,067 | -0.88(-3.27%) |
Oct 04, 2023 | 27.89 | 28.33 | 26.81 | 26.95 | 819,901 | -1.23(-4.38%) |
Oct 03, 2023 | 26.84 | 28.27 | 26.54 | 28.19 | 1,087,005 | +0.78(+2.86%) |
Oct 02, 2023 | 29.03 | 29.54 | 26.96 | 27.40 | 1,300,929 | -1.66(-5.70%) |
Sep 29, 2023 | 28.70 | 29.66 | 28.61 | 29.06 | 1,364,698 | +1.02(+3.65%) |
Sep 28, 2023 | 26.73 | 28.37 | 26.31 | 28.03 | 1,365,221 | +1.15(+4.27%) |
Sep 27, 2023 | 27.59 | 28.21 | 26.47 | 26.89 | 1,316,163 | +0.18(+0.68%) |
Sep 26, 2023 | 25.40 | 28.01 | 25.16 | 26.70 | 2,429,458 | +1.31(+5.16%) |
Sep 25, 2023 | 25.51 | 25.64 | 25.30 | 25.39 | 1,095,898 | -0.58(-2.25%) |
Sep 22, 2023 | 26.79 | 26.83 | 25.82 | 25.98 | 898,919 | +0.20(+0.78%) |
Sep 21, 2023 | 26.31 | 26.44 | 25.68 | 25.78 | 839,421 | -1.08(-4.03%) |
Sep 20, 2023 | 27.79 | 28.05 | 26.69 | 26.86 | 910,592 | -0.79(-2.87%) |
Sep 19, 2023 | 28.23 | 28.32 | 27.33 | 27.65 | 660,819 | -0.41(-1.47%) |
Sep 18, 2023 | 28.67 | 29.31 | 27.99 | 28.06 | 803,642 | -0.67(-2.33%) |
Sep 15, 2023 | 29.32 | 29.52 | 28.59 | 28.73 | 867,968 | -0.51(-1.73%) |
Sep 14, 2023 | 29.03 | 29.57 | 28.57 | 29.24 | 655,554 | +0.68(+2.38%) |
Sep 13, 2023 | 29.56 | 29.60 | 28.46 | 28.56 | 791,342 | -1.20(-4.02%) |
Sep 12, 2023 | 27.78 | 29.86 | 27.70 | 29.76 | 1,103,707 | +1.83(+6.54%) |
Sep 11, 2023 | 28.68 | 28.98 | 27.47 | 27.93 | 938,669 | +0.11(+0.38%) |
Sep 08, 2023 | 28.78 | 28.79 | 27.52 | 27.82 | 962,786 | -0.71(-2.48%) |
Sep 07, 2023 | 29.79 | 29.84 | 28.24 | 28.53 | 1,165,255 | -2.26(-7.33%) |
Sep 06, 2023 | 31.86 | 32.46 | 30.52 | 30.79 | 917,576 | -1.07(-3.36%) |
Sep 05, 2023 | 32.12 | 33.00 | 31.58 | 31.86 | 890,393 | -1.09(-3.31%) |
Sep 01, 2023 | 32.53 | 33.31 | 32.32 | 32.95 | 956,342 | +0.87(+2.71%) |
Aug 31, 2023 | 32.54 | 32.54 | 31.74 | 32.08 | 509,652 | +0.17(+0.54%) |
Aug 30, 2023 | 32.05 | 32.42 | 31.51 | 31.91 | 462,028 | -0.27(-0.83%) |
Aug 29, 2023 | 29.63 | 32.56 | 29.60 | 32.18 | 1,069,400 | +2.75(+9.33%) |
Aug 28, 2023 | 29.09 | 29.79 | 29.09 | 29.43 | 598,812 | +0.34(+1.18%) |
Aug 25, 2023 | 29.47 | 29.79 | 28.71 | 29.09 | 800,534 | -0.23(-0.78%) |
Aug 24, 2023 | 31.57 | 31.57 | 28.80 | 29.32 | 1,331,346 | -1.31(-4.28%) |
Aug 23, 2023 | 31.80 | 32.01 | 30.57 | 30.63 | 1,521,827 | -1.29(-4.05%) |
Aug 22, 2023 | 33.11 | 33.20 | 31.66 | 31.92 | 831,688 | -0.72(-2.20%) |
Aug 21, 2023 | 32.34 | 32.74 | 31.84 | 32.64 | 668,612 | +0.32(+0.98%) |
Aug 18, 2023 | 31.56 | 33.47 | 31.31 | 32.32 | 1,212,880 | +0.38(+1.20%) |
Aug 17, 2023 | 33.25 | 33.32 | 31.60 | 31.94 | 835,615 | -0.58(-1.79%) |
Aug 16, 2023 | 33.03 | 33.57 | 32.52 | 32.52 | 579,279 | -0.55(-1.68%) |
Aug 15, 2023 | 33.30 | 33.94 | 32.96 | 33.08 | 895,751 | -1.23(-3.60%) |
Aug 14, 2023 | 35.33 | 35.64 | 31.10 | 34.31 | 2,486,316 | -0.07(-0.19%) |
Aug 11, 2023 | 34.83 | 35.31 | 34.10 | 34.38 | 1,234,222 | -1.43(-3.98%) |
Aug 10, 2023 | 35.88 | 36.37 | 35.68 | 35.80 | 559,106 | -0.47(-1.29%) |
Aug 09, 2023 | 35.50 | 36.60 | 35.28 | 36.27 | 476,902 | +0.99(+2.79%) |
Aug 08, 2023 | 35.02 | 35.37 | 34.12 | 35.29 | 1,419,840 | -1.48(-4.03%) |
Aug 07, 2023 | 36.91 | 37.12 | 36.13 | 36.77 | 433,937 | +0.18(+0.50%) |
Aug 04, 2023 | 36.78 | 37.16 | 36.31 | 36.59 | 454,378 | -0.30(-0.80%) |
Aug 03, 2023 | 36.63 | 38.08 | 36.55 | 36.88 | 501,947 | +0.03(+0.08%) |
Aug 02, 2023 | 38.27 | 38.27 | 36.26 | 36.86 | 1,488,717 | -2.42(-6.16%) |
Aug 01, 2023 | 40.03 | 40.28 | 39.17 | 39.28 | 745,290 | -1.34(-3.30%) |
Jul 31, 2023 | 40.08 | 41.29 | 40.08 | 40.62 | 725,040 | +0.19(+0.47%) |
Jul 28, 2023 | 39.53 | 40.58 | 38.34 | 40.42 | 908,026 | +1.08(+2.75%) |
Jul 27, 2023 | 40.53 | 40.73 | 39.23 | 39.34 | 758,626 | -0.88(-2.19%) |
Jul 26, 2023 | 39.71 | 40.57 | 39.34 | 40.22 | 778,423 | -0.18(-0.45%) |
Jul 25, 2023 | 41.09 | 41.57 | 40.22 | 40.41 | 414,061 | +0.09(+0.21%) |
Jul 24, 2023 | 40.47 | 41.03 | 39.85 | 40.32 | 571,951 | -0.15(-0.38%) |
Jul 21, 2023 | 41.62 | 41.68 | 39.63 | 40.47 | 845,039 | -0.11(-0.26%) |
Jul 20, 2023 | 41.24 | 41.42 | 40.52 | 40.58 | 522,962 | -0.86(-2.08%) |
Jul 19, 2023 | 42.52 | 42.81 | 41.40 | 41.44 | 529,675 | -0.49(-1.16%) |
Jul 18, 2023 | 43.25 | 43.76 | 41.45 | 41.93 | 852,969 | -2.00(-4.55%) |
Jul 17, 2023 | 41.73 | 44.36 | 41.03 | 43.93 | 763,800 | +2.15(+5.15%) |
Jul 14, 2023 | 43.71 | 44.46 | 41.63 | 41.77 | 1,001,663 | -1.02(-2.39%) |
Jul 13, 2023 | 42.54 | 43.39 | 42.37 | 42.80 | 430,794 | +0.60(+1.43%) |
Jul 12, 2023 | 42.02 | 42.39 | 41.30 | 42.19 | 458,259 | +1.00(+2.42%) |
Jul 11, 2023 | 42.66 | 42.67 | 41.02 | 41.20 | 694,405 | -1.00(-2.36%) |
Jul 10, 2023 | 41.14 | 42.42 | 40.10 | 42.19 | 727,167 | +1.29(+3.16%) |
Jul 07, 2023 | 41.04 | 42.26 | 40.80 | 40.90 | 606,753 | +0.33(+0.83%) |
Jul 06, 2023 | 42.25 | 42.42 | 39.84 | 40.57 | 948,050 | -2.11(-4.93%) |
Jul 05, 2023 | 42.67 | 43.98 | 42.37 | 42.67 | 856,075 | -0.06(-0.13%) |
Jul 03, 2023 | 42.71 | 43.71 | 42.50 | 42.73 | 477,185 | +0.27(+0.63%) |
Jun 30, 2023 | 41.44 | 42.71 | 41.30 | 42.46 | 505,355 | +1.16(+2.80%) |
Jun 29, 2023 | 41.14 | 41.55 | 40.47 | 41.30 | 400,106 | -0.06(-0.14%) |
Jun 28, 2023 | 40.95 | 41.36 | 40.54 | 41.36 | 704,299 | +0.68(+1.67%) |
Jun 27, 2023 | 41.07 | 41.07 | 40.22 | 40.68 | 230,734 | +0.49(+1.21%) |
Jun 26, 2023 | 40.56 | 41.94 | 40.10 | 40.20 | 589,281 | -0.10(-0.24%) |
Jun 23, 2023 | 41.94 | 42.69 | 40.17 | 40.29 | 850,399 | -1.34(-3.22%) |
Jun 22, 2023 | 41.44 | 41.94 | 40.51 | 41.63 | 544,702 | -0.14(-0.34%) |
Jun 21, 2023 | 41.72 | 42.53 | 41.14 | 41.77 | 640,590 | +0.01(+0.02%) |
Jun 20, 2023 | 44.38 | 44.38 | 41.38 | 41.76 | 1,292,620 | -3.58(-7.89%) |
Jun 16, 2023 | 44.95 | 45.78 | 44.46 | 45.34 | 1,824,413 | +0.92(+2.07%) |
Jun 15, 2023 | 40.78 | 44.66 | 40.36 | 44.42 | 2,431,288 | -0.91(-2.01%) |
May 08, 2023 | 46.65 | 46.71 | 45.23 | 45.33 | 445,954 | -0.68(-1.48%) |
May 05, 2023 | 46.03 | 46.15 | 45.24 | 46.01 | 530,736 | +0.81(+1.80%) |
May 04, 2023 | 46.47 | 46.47 | 45.00 | 45.20 | 454,776 | -0.17(-0.38%) |
May 03, 2023 | 44.96 | 45.93 | 44.59 | 45.37 | 337,617 | +0.40(+0.89%) |
May 02, 2023 | 46.48 | 47.07 | 44.73 | 44.97 | 617,389 | -2.50(-5.26%) |
May 01, 2023 | 47.79 | 48.28 | 46.57 | 47.47 | 578,868 | +0.00(+0.00%) |
Apr 28, 2023 | 44.78 | 47.84 | 41.08 | 47.47 | 1,844,748 | +1.80(+3.94%) |
Apr 27, 2023 | 43.41 | 45.98 | 43.34 | 45.67 | 738,375 | +2.10(+4.81%) |
Apr 26, 2023 | 44.48 | 45.12 | 43.30 | 43.57 | 762,258 | -0.27(-0.61%) |
Apr 25, 2023 | 43.14 | 44.34 | 43.14 | 43.84 | 572,244 | -0.17(-0.39%) |
Apr 24, 2023 | 45.50 | 45.50 | 43.06 | 44.01 | 976,353 | -1.50(-3.30%) |
Apr 21, 2023 | 46.00 | 46.31 | 44.77 | 45.51 | 877,453 | -1.29(-2.76%) |
Apr 20, 2023 | 46.32 | 48.09 | 46.32 | 46.81 | 936,297 | -0.35(-0.75%) |
Apr 19, 2023 | 46.32 | 47.25 | 45.97 | 47.16 | 381,930 | -0.41(-0.87%) |
Apr 18, 2023 | 48.27 | 48.41 | 47.00 | 47.57 | 235,621 | -0.71(-1.47%) |
Apr 17, 2023 | 47.51 | 49.14 | 47.22 | 48.28 | 392,978 | +1.09(+2.31%) |
Apr 14, 2023 | 47.67 | 48.19 | 46.19 | 47.19 | 438,433 | -0.92(-1.91%) |
Apr 13, 2023 | 47.05 | 48.35 | 46.62 | 48.11 | 378,627 | +1.75(+3.78%) |
Apr 12, 2023 | 47.97 | 48.64 | 46.28 | 46.36 | 453,176 | -1.76(-3.66%) |
Apr 11, 2023 | 47.37 | 48.31 | 47.08 | 48.12 | 559,623 | +0.55(+1.17%) |
Apr 10, 2023 | 44.74 | 47.57 | 44.50 | 47.56 | 451,014 | +2.66(+5.92%) |
Apr 06, 2023 | 45.48 | 45.73 | 44.85 | 44.90 | 248,928 | -0.85(-1.86%) |
Apr 05, 2023 | 46.88 | 47.40 | 45.09 | 45.75 | 469,376 | -1.72(-3.63%) |
Apr 04, 2023 | 47.84 | 48.10 | 46.75 | 47.48 | 240,421 | -0.26(-0.54%) |
Apr 03, 2023 | 48.61 | 49.22 | 47.23 | 47.73 | 465,320 | -1.08(-2.21%) |
Mar 31, 2023 | 48.50 | 49.48 | 48.13 | 48.82 | 662,209 | +0.41(+0.85%) |
Mar 30, 2023 | 48.89 | 49.42 | 48.08 | 48.40 | 664,231 | +0.50(+1.04%) |
Mar 29, 2023 | 46.96 | 48.28 | 46.22 | 47.91 | 618,908 | +1.38(+2.96%) |
Mar 28, 2023 | 46.40 | 46.82 | 46.22 | 46.53 | 314,990 | +0.38(+0.83%) |
Mar 27, 2023 | 45.68 | 46.40 | 45.47 | 46.15 | 302,103 | +0.32(+0.69%) |
Mar 24, 2023 | 44.01 | 45.92 | 43.61 | 45.83 | 446,996 | +0.14(+0.31%) |
Mar 23, 2023 | 46.35 | 47.91 | 45.10 | 45.69 | 728,917 | -0.02(-0.04%) |
Mar 22, 2023 | 47.55 | 47.55 | 45.51 | 45.71 | 641,850 | -1.37(-2.91%) |
Mar 21, 2023 | 44.94 | 47.27 | 44.40 | 47.07 | 1,011,189 | +3.97(+9.21%) |
Mar 20, 2023 | 40.95 | 43.97 | 40.76 | 43.10 | 1,015,432 | +2.19(+5.36%) |
Mar 17, 2023 | 43.84 | 43.84 | 40.57 | 40.91 | 1,575,762 | -3.05(-6.94%) |
Mar 16, 2023 | 44.08 | 44.35 | 42.29 | 43.96 | 1,540,181 | -2.19(-4.75%) |
Mar 15, 2023 | 46.41 | 47.27 | 45.15 | 46.16 | 1,091,043 | -1.97(-4.10%) |
Mar 14, 2023 | 48.24 | 49.15 | 47.28 | 48.13 | 780,492 | +0.59(+1.25%) |
Mar 13, 2023 | 45.66 | 48.14 | 45.27 | 47.53 | 1,039,365 | +0.67(+1.43%) |
Mar 10, 2023 | 48.33 | 48.33 | 44.01 | 46.86 | 3,845,910 | -6.87(-12.78%) |
Mar 09, 2023 | 55.96 | 56.41 | 53.66 | 53.73 | 1,274,228 | -0.53(-0.97%) |
Mar 08, 2023 | 54.44 | 54.51 | 52.02 | 54.26 | 589,255 | +0.06(+0.11%) |
Mar 07, 2023 | 54.63 | 54.77 | 53.21 | 54.20 | 753,694 | -0.33(-0.61%) |
Mar 06, 2023 | 54.53 | 55.48 | 54.03 | 54.54 | 1,033,440 | +0.75(+1.39%) |
Mar 03, 2023 | 53.39 | 54.78 | 52.99 | 53.79 | 623,149 | +0.98(+1.85%) |
Mar 02, 2023 | 52.81 | 53.75 | 52.25 | 52.82 | 492,893 | -1.19(-2.20%) |
Mar 01, 2023 | 53.75 | 54.73 | 53.12 | 54.00 | 811,082 | +3.29(+6.49%) |
Feb 28, 2023 | 50.33 | 51.28 | 49.87 | 50.71 | 828,215 | +1.02(+2.06%) |
Feb 27, 2023 | 48.80 | 50.85 | 48.80 | 49.69 | 679,310 | +2.19(+4.61%) |
Feb 24, 2023 | 49.61 | 50.33 | 47.11 | 47.50 | 850,719 | -3.74(-7.30%) |
Feb 23, 2023 | 51.53 | 52.57 | 50.27 | 51.24 | 755,261 | +1.39(+2.78%) |
Feb 22, 2023 | 48.78 | 50.35 | 48.21 | 49.85 | 761,778 | +1.83(+3.81%) |
Feb 21, 2023 | 47.90 | 48.62 | 47.55 | 48.02 | 830,557 | -0.54(-1.10%) |
Feb 17, 2023 | 48.52 | 49.07 | 47.36 | 48.56 | 897,486 | -1.24(-2.50%) |
Feb 16, 2023 | 50.71 | 51.54 | 49.77 | 49.80 | 486,019 | -1.83(-3.54%) |
Feb 15, 2023 | 49.17 | 51.92 | 49.17 | 51.63 | 473,027 | +1.66(+3.33%) |
Feb 14, 2023 | 49.66 | 50.70 | 49.15 | 49.96 | 425,644 | -0.54(-1.06%) |
Feb 13, 2023 | 51.47 | 51.62 | 50.28 | 50.50 | 592,707 | -0.02(-0.04%) |
Feb 10, 2023 | 49.63 | 50.97 | 48.67 | 50.52 | 461,271 | +0.18(+0.36%) |
Feb 09, 2023 | 52.10 | 53.17 | 50.04 | 50.34 | 806,131 | -0.29(-0.57%) |
Feb 08, 2023 | 52.37 | 53.05 | 50.29 | 50.62 | 497,149 | -0.80(-1.56%) |
Feb 07, 2023 | 51.58 | 52.36 | 49.94 | 51.43 | 644,698 | -0.43(-0.83%) |
Feb 06, 2023 | 50.91 | 52.00 | 49.61 | 51.86 | 609,676 | -0.44(-0.84%) |
Feb 03, 2023 | 52.62 | 54.53 | 51.94 | 52.30 | 556,347 | -1.66(-3.07%) |
Feb 02, 2023 | 54.81 | 55.71 | 53.52 | 53.95 | 803,485 | -0.75(-1.36%) |