Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.51 | 51.51 | 50.28 | 50.28 | 964,310 | -1.63(-3.13%) |
Jan 30, 2024 | 51.36 | 52.19 | 51.35 | 51.90 | 1,154,602 | +0.32(+0.62%) |
Jan 29, 2024 | 50.21 | 51.59 | 49.98 | 51.58 | 850,853 | +1.44(+2.86%) |
Jan 26, 2024 | 49.91 | 50.30 | 49.84 | 50.15 | 478,560 | +0.22(+0.44%) |
Jan 25, 2024 | 50.64 | 51.14 | 49.82 | 49.93 | 683,551 | -0.47(-0.93%) |
Jan 24, 2024 | 51.17 | 51.23 | 50.18 | 50.40 | 685,175 | -0.29(-0.57%) |
Jan 23, 2024 | 50.94 | 51.03 | 50.54 | 50.69 | 871,584 | -0.11(-0.22%) |
Jan 22, 2024 | 50.39 | 51.27 | 50.06 | 50.80 | 813,085 | +0.63(+1.25%) |
Jan 19, 2024 | 49.20 | 50.17 | 48.50 | 50.17 | 1,071,477 | +1.31(+2.67%) |
Jan 18, 2024 | 48.67 | 49.06 | 48.49 | 48.86 | 807,449 | +0.39(+0.80%) |
Jan 17, 2024 | 48.12 | 48.48 | 47.69 | 48.47 | 880,194 | -0.07(-0.14%) |
Jan 16, 2024 | 48.01 | 48.56 | 47.74 | 48.54 | 877,631 | +0.01(+0.02%) |
Jan 12, 2024 | 48.73 | 49.10 | 48.23 | 48.53 | 842,744 | +0.00(+0.00%) |
Jan 11, 2024 | 47.54 | 48.70 | 47.41 | 48.53 | 738,700 | +1.08(+2.27%) |
Jan 10, 2024 | 47.29 | 47.65 | 47.23 | 47.45 | 955,554 | +0.16(+0.34%) |
Jan 09, 2024 | 48.08 | 48.08 | 47.11 | 47.29 | 1,191,539 | -0.98(-2.03%) |
Jan 08, 2024 | 46.97 | 48.28 | 46.63 | 48.27 | 1,098,124 | +1.66(+3.55%) |
Jan 05, 2024 | 46.58 | 47.17 | 46.23 | 46.62 | 1,706,011 | -0.22(-0.47%) |
Jan 04, 2024 | 46.96 | 47.36 | 46.46 | 46.84 | 2,146,069 | -0.12(-0.25%) |
Jan 03, 2024 | 48.77 | 48.77 | 46.76 | 46.96 | 1,422,349 | -2.28(-4.64%) |
Jan 02, 2024 | 51.39 | 51.53 | 49.07 | 49.24 | 1,157,531 | -2.81(-5.40%) |
Dec 29, 2023 | 52.47 | 52.80 | 51.96 | 52.05 | 355,224 | -0.55(-1.04%) |
Dec 28, 2023 | 52.85 | 52.92 | 52.21 | 52.60 | 474,973 | -0.22(-0.42%) |
Dec 27, 2023 | 52.66 | 52.98 | 52.59 | 52.82 | 375,295 | -0.07(-0.13%) |
Dec 26, 2023 | 52.53 | 53.12 | 52.33 | 52.89 | 732,005 | +0.42(+0.80%) |
Dec 22, 2023 | 51.58 | 52.87 | 51.48 | 52.47 | 997,084 | +1.24(+2.41%) |
Dec 21, 2023 | 50.96 | 51.35 | 50.68 | 51.23 | 428,738 | +0.84(+1.66%) |
Dec 20, 2023 | 50.51 | 51.30 | 50.23 | 50.40 | 700,718 | -0.60(-1.17%) |
Dec 19, 2023 | 50.67 | 51.20 | 50.56 | 51.00 | 811,814 | +0.48(+0.95%) |
Dec 18, 2023 | 50.13 | 50.89 | 50.02 | 50.52 | 964,907 | +0.39(+0.78%) |
Dec 15, 2023 | 51.30 | 51.32 | 49.31 | 50.13 | 2,176,413 | -1.03(-2.01%) |
Dec 14, 2023 | 51.82 | 52.22 | 50.53 | 51.16 | 1,323,130 | -0.25(-0.49%) |
Dec 13, 2023 | 50.51 | 51.79 | 49.93 | 51.40 | 1,119,150 | +1.01(+2.00%) |
Dec 12, 2023 | 50.25 | 50.44 | 49.65 | 50.40 | 1,069,214 | +0.08(+0.16%) |
Dec 11, 2023 | 50.26 | 50.88 | 50.22 | 50.32 | 1,226,057 | -0.15(-0.30%) |
Dec 08, 2023 | 50.36 | 51.00 | 50.13 | 50.47 | 1,199,658 | -0.05(-0.10%) |
Dec 07, 2023 | 51.40 | 51.48 | 48.91 | 50.52 | 1,360,368 | -0.98(-1.90%) |
Dec 06, 2023 | 51.87 | 54.00 | 51.49 | 51.49 | 1,650,385 | -0.51(-0.98%) |
Dec 05, 2023 | 52.39 | 52.46 | 51.21 | 52.00 | 1,346,387 | -0.57(-1.08%) |
Dec 04, 2023 | 52.47 | 52.72 | 51.89 | 52.57 | 1,084,157 | -0.26(-0.49%) |
Dec 01, 2023 | 51.79 | 52.85 | 51.73 | 52.83 | 806,475 | +0.95(+1.83%) |
Nov 30, 2023 | 52.50 | 52.64 | 51.23 | 51.88 | 1,655,838 | -0.57(-1.08%) |
Nov 29, 2023 | 52.36 | 53.10 | 52.25 | 52.45 | 630,927 | +0.68(+1.31%) |
Nov 28, 2023 | 51.38 | 52.05 | 51.18 | 51.77 | 617,266 | +0.28(+0.54%) |
Nov 27, 2023 | 51.82 | 52.02 | 51.41 | 51.49 | 780,933 | -0.59(-1.13%) |
Nov 24, 2023 | 51.69 | 52.36 | 51.27 | 52.08 | 348,104 | +0.18(+0.35%) |
Nov 22, 2023 | 52.89 | 52.97 | 51.84 | 51.90 | 950,790 | -0.56(-1.06%) |
Nov 21, 2023 | 52.70 | 53.13 | 51.97 | 52.46 | 728,338 | -0.36(-0.68%) |
Nov 20, 2023 | 52.80 | 53.61 | 52.71 | 52.82 | 914,366 | +0.11(+0.21%) |
Nov 17, 2023 | 52.43 | 52.83 | 52.10 | 52.71 | 700,017 | -0.20(-0.38%) |
Nov 16, 2023 | 52.85 | 53.05 | 52.44 | 52.91 | 498,635 | +0.00(+0.00%) |
Nov 15, 2023 | 53.25 | 53.66 | 52.50 | 52.91 | 666,482 | -0.17(-0.32%) |
Nov 14, 2023 | 52.32 | 53.30 | 52.22 | 53.08 | 1,079,360 | +1.64(+3.20%) |
Nov 13, 2023 | 51.23 | 51.56 | 50.71 | 51.43 | 650,341 | -0.29(-0.56%) |
Nov 10, 2023 | 50.43 | 51.82 | 50.27 | 51.72 | 632,687 | +1.50(+3.00%) |
Nov 09, 2023 | 51.33 | 51.55 | 49.99 | 50.22 | 667,744 | -0.97(-1.89%) |
Nov 08, 2023 | 51.92 | 52.09 | 51.07 | 51.19 | 1,156,615 | -0.67(-1.29%) |
Nov 07, 2023 | 50.37 | 53.31 | 48.83 | 51.85 | 2,111,437 | +4.02(+8.40%) |
Nov 06, 2023 | 48.98 | 49.15 | 47.31 | 47.84 | 1,756,465 | -1.35(-2.74%) |
Nov 03, 2023 | 47.82 | 49.46 | 47.82 | 49.18 | 1,096,046 | +1.40(+2.92%) |
Nov 02, 2023 | 48.28 | 48.77 | 47.14 | 47.79 | 1,734,013 | -0.07(-0.15%) |
Nov 01, 2023 | 48.31 | 48.75 | 47.31 | 47.86 | 1,123,173 | -0.62(-1.27%) |
Oct 31, 2023 | 48.34 | 48.71 | 47.89 | 48.48 | 645,438 | +0.19(+0.39%) |
Oct 30, 2023 | 48.73 | 48.73 | 47.84 | 48.29 | 858,002 | +0.12(+0.25%) |
Oct 27, 2023 | 48.62 | 48.94 | 47.85 | 48.17 | 701,302 | -0.39(-0.80%) |
Oct 26, 2023 | 48.82 | 49.50 | 48.11 | 48.55 | 708,337 | -0.18(-0.37%) |
Oct 25, 2023 | 49.82 | 50.20 | 48.63 | 48.73 | 1,009,129 | -1.37(-2.73%) |
Oct 24, 2023 | 49.73 | 50.32 | 49.54 | 50.10 | 926,833 | +0.53(+1.07%) |
Oct 23, 2023 | 49.61 | 50.43 | 48.86 | 49.57 | 762,868 | -0.28(-0.56%) |
Oct 20, 2023 | 50.99 | 50.99 | 49.36 | 49.85 | 1,032,133 | -1.34(-2.61%) |
Oct 19, 2023 | 53.18 | 53.40 | 51.08 | 51.19 | 868,279 | -1.71(-3.24%) |
Oct 18, 2023 | 53.47 | 53.64 | 52.86 | 52.90 | 693,294 | -0.90(-1.67%) |
Oct 17, 2023 | 52.36 | 53.98 | 52.32 | 53.80 | 1,255,697 | +0.91(+1.71%) |
Oct 16, 2023 | 52.57 | 53.35 | 52.26 | 52.89 | 793,916 | +0.69(+1.32%) |
Oct 13, 2023 | 52.87 | 52.88 | 52.03 | 52.20 | 1,105,284 | -0.69(-1.30%) |
Oct 12, 2023 | 53.61 | 53.81 | 52.30 | 52.89 | 1,597,172 | -0.64(-1.19%) |
Oct 11, 2023 | 52.96 | 53.83 | 52.94 | 53.53 | 1,081,630 | +0.82(+1.55%) |
Oct 10, 2023 | 52.64 | 53.78 | 52.61 | 52.71 | 1,356,712 | -0.06(-0.11%) |
Oct 09, 2023 | 51.77 | 52.85 | 51.62 | 52.77 | 786,903 | +0.59(+1.13%) |
Oct 06, 2023 | 50.69 | 52.71 | 49.99 | 52.18 | 1,198,289 | +0.93(+1.81%) |
Oct 05, 2023 | 50.83 | 51.54 | 50.31 | 51.26 | 1,278,637 | +0.35(+0.69%) |
Oct 04, 2023 | 49.16 | 50.93 | 49.16 | 50.91 | 1,239,717 | +2.07(+4.23%) |
Oct 03, 2023 | 49.35 | 49.99 | 48.55 | 48.84 | 863,294 | -0.94(-1.89%) |
Oct 02, 2023 | 49.93 | 50.43 | 49.64 | 49.78 | 768,490 | -0.21(-0.42%) |
Sep 29, 2023 | 50.20 | 51.21 | 49.80 | 49.99 | 957,750 | +0.15(+0.30%) |
Sep 28, 2023 | 48.85 | 50.21 | 48.55 | 49.84 | 785,195 | +0.79(+1.60%) |
Sep 27, 2023 | 48.34 | 49.28 | 48.24 | 49.05 | 867,096 | +0.89(+1.84%) |
Sep 26, 2023 | 48.88 | 49.83 | 47.83 | 48.17 | 786,401 | -0.95(-1.93%) |
Sep 25, 2023 | 48.50 | 49.16 | 48.88 | 49.11 | 579,869 | +0.46(+0.94%) |
Sep 22, 2023 | 48.07 | 49.37 | 47.99 | 48.65 | 1,011,146 | +0.69(+1.43%) |
Sep 21, 2023 | 48.19 | 48.43 | 47.73 | 47.97 | 960,677 | -0.81(-1.65%) |
Sep 20, 2023 | 48.93 | 49.65 | 48.72 | 48.77 | 660,800 | +0.00(+0.00%) |
Sep 19, 2023 | 49.74 | 49.86 | 47.90 | 48.77 | 1,118,240 | -1.08(-2.16%) |
Sep 18, 2023 | 49.05 | 50.25 | 48.97 | 49.85 | 1,019,710 | +0.48(+0.97%) |
Sep 15, 2023 | 49.11 | 49.53 | 48.66 | 49.37 | 3,443,168 | +0.14(+0.28%) |
Sep 14, 2023 | 48.58 | 49.30 | 48.39 | 49.23 | 789,888 | +0.79(+1.63%) |
Sep 13, 2023 | 48.10 | 48.66 | 48.06 | 48.45 | 654,104 | +0.35(+0.73%) |
Sep 12, 2023 | 48.73 | 48.98 | 48.10 | 48.10 | 726,669 | -1.23(-2.49%) |
Sep 11, 2023 | 49.08 | 49.52 | 48.85 | 49.32 | 619,567 | +0.47(+0.96%) |
Sep 08, 2023 | 49.65 | 50.07 | 48.75 | 48.85 | 619,366 | -0.75(-1.51%) |
Sep 07, 2023 | 49.42 | 50.07 | 48.85 | 49.60 | 883,839 | -0.39(-0.78%) |
Sep 06, 2023 | 49.49 | 50.10 | 49.30 | 49.99 | 569,171 | +0.43(+0.86%) |
Sep 05, 2023 | 49.77 | 49.98 | 49.27 | 49.56 | 833,320 | -0.45(-0.90%) |
Sep 01, 2023 | 50.02 | 50.68 | 49.90 | 50.01 | 876,299 | +0.27(+0.54%) |
Aug 31, 2023 | 49.83 | 50.13 | 49.62 | 49.74 | 1,145,844 | +0.11(+0.22%) |
Aug 30, 2023 | 49.05 | 49.85 | 48.99 | 49.63 | 779,520 | +0.65(+1.32%) |
Aug 29, 2023 | 47.72 | 49.31 | 47.54 | 48.98 | 683,759 | +1.09(+2.27%) |
Aug 28, 2023 | 47.32 | 48.40 | 47.32 | 47.90 | 1,034,835 | +0.71(+1.50%) |
Aug 25, 2023 | 46.42 | 47.51 | 46.26 | 47.19 | 568,426 | +0.81(+1.74%) |
Aug 24, 2023 | 47.72 | 47.72 | 46.18 | 46.38 | 643,042 | -0.87(-1.84%) |
Aug 23, 2023 | 46.47 | 47.44 | 46.21 | 47.25 | 584,330 | +0.89(+1.91%) |
Aug 22, 2023 | 46.45 | 46.51 | 45.79 | 46.36 | 638,133 | +0.38(+0.82%) |
Aug 21, 2023 | 45.88 | 46.32 | 45.71 | 45.98 | 896,484 | +0.23(+0.50%) |
Aug 18, 2023 | 44.79 | 45.80 | 44.73 | 45.75 | 1,127,815 | +0.47(+1.03%) |
Aug 17, 2023 | 46.60 | 46.66 | 45.26 | 45.29 | 975,028 | -1.32(-2.82%) |
Aug 16, 2023 | 46.69 | 47.64 | 46.56 | 46.60 | 1,185,384 | -0.11(-0.23%) |
Aug 15, 2023 | 47.32 | 47.43 | 46.57 | 46.71 | 704,070 | -0.32(-0.68%) |
Aug 14, 2023 | 46.39 | 47.04 | 46.06 | 47.03 | 1,034,712 | +0.48(+1.03%) |
Aug 11, 2023 | 47.36 | 47.59 | 46.30 | 46.55 | 1,540,599 | -1.15(-2.42%) |
Aug 10, 2023 | 48.01 | 48.11 | 47.23 | 47.71 | 1,333,211 | +0.07(+0.15%) |
Aug 09, 2023 | 50.02 | 50.07 | 47.37 | 47.64 | 1,417,260 | -2.79(-5.53%) |
Aug 08, 2023 | 52.56 | 52.70 | 50.03 | 50.42 | 1,184,013 | -0.39(-0.76%) |
Aug 07, 2023 | 51.65 | 51.86 | 50.72 | 50.81 | 1,463,010 | -0.63(-1.22%) |
Aug 04, 2023 | 51.62 | 51.99 | 50.95 | 51.44 | 732,185 | +0.05(+0.10%) |
Aug 03, 2023 | 51.34 | 51.80 | 51.12 | 51.39 | 806,412 | -0.17(-0.33%) |
Aug 02, 2023 | 52.81 | 52.88 | 51.14 | 51.56 | 806,039 | -2.01(-3.75%) |
Aug 01, 2023 | 53.31 | 53.82 | 52.70 | 53.57 | 616,101 | -0.07(-0.13%) |
Jul 31, 2023 | 53.10 | 53.64 | 52.72 | 53.64 | 728,963 | +0.58(+1.09%) |
Jul 28, 2023 | 52.84 | 53.52 | 52.61 | 53.06 | 653,361 | +0.52(+0.99%) |
Jul 27, 2023 | 53.37 | 53.41 | 52.16 | 52.54 | 779,669 | -0.31(-0.58%) |
Jul 26, 2023 | 53.44 | 53.44 | 52.40 | 52.85 | 535,598 | -0.66(-1.23%) |
Jul 25, 2023 | 52.82 | 53.74 | 52.65 | 53.51 | 745,956 | +0.57(+1.07%) |
Jul 24, 2023 | 53.59 | 53.63 | 52.59 | 52.94 | 695,046 | -0.69(-1.28%) |
Jul 21, 2023 | 54.34 | 54.65 | 53.50 | 53.63 | 451,047 | -0.10(-0.19%) |
Jul 20, 2023 | 53.76 | 54.31 | 53.28 | 53.73 | 798,067 | +0.03(+0.06%) |
Jul 19, 2023 | 54.75 | 55.01 | 53.22 | 53.70 | 850,790 | -0.87(-1.59%) |
Jul 18, 2023 | 54.61 | 54.95 | 54.12 | 54.57 | 488,478 | -0.29(-0.53%) |
Jul 17, 2023 | 53.76 | 55.12 | 53.67 | 54.85 | 929,588 | +1.17(+2.19%) |
Jul 14, 2023 | 53.96 | 54.13 | 53.57 | 53.68 | 491,857 | -0.28(-0.52%) |
Jul 13, 2023 | 53.43 | 54.13 | 53.30 | 53.96 | 486,071 | +0.86(+1.61%) |
Jul 12, 2023 | 53.38 | 53.55 | 52.86 | 53.10 | 608,863 | +0.26(+0.49%) |
Jul 11, 2023 | 52.29 | 52.90 | 52.05 | 52.84 | 467,519 | +0.55(+1.05%) |
Jul 10, 2023 | 50.94 | 52.50 | 50.93 | 52.30 | 535,846 | +1.06(+2.06%) |
Jul 07, 2023 | 50.97 | 51.63 | 50.97 | 51.24 | 676,492 | +0.08(+0.16%) |
Jul 06, 2023 | 51.45 | 51.56 | 50.78 | 51.16 | 991,297 | -1.14(-2.19%) |
Jul 05, 2023 | 52.66 | 52.66 | 52.08 | 52.31 | 1,127,937 | -0.59(-1.11%) |
Jul 03, 2023 | 53.76 | 53.96 | 52.66 | 52.89 | 463,994 | -1.10(-2.03%) |
Jun 30, 2023 | 53.42 | 54.28 | 53.32 | 53.99 | 972,520 | +1.08(+2.03%) |
Jun 29, 2023 | 52.96 | 53.21 | 52.54 | 52.91 | 526,114 | -0.14(-0.26%) |
Jun 28, 2023 | 52.49 | 53.18 | 52.46 | 53.05 | 854,695 | +0.57(+1.08%) |
Jun 27, 2023 | 51.77 | 52.58 | 51.77 | 52.48 | 788,270 | +0.93(+1.80%) |
Jun 26, 2023 | 51.43 | 52.14 | 51.43 | 51.56 | 643,238 | +0.07(+0.14%) |
Jun 23, 2023 | 51.98 | 52.14 | 51.39 | 51.49 | 2,449,353 | -0.87(-1.65%) |
Jun 22, 2023 | 52.27 | 52.45 | 51.83 | 52.36 | 634,508 | +0.01(+0.02%) |
Jun 21, 2023 | 52.48 | 52.66 | 51.92 | 52.35 | 703,712 | -0.42(-0.79%) |
Jun 20, 2023 | 52.66 | 53.59 | 52.02 | 52.76 | 814,810 | -0.29(-0.54%) |
Jun 16, 2023 | 53.97 | 54.00 | 52.96 | 53.05 | 1,731,892 | -0.73(-1.35%) |
Jun 15, 2023 | 52.97 | 53.92 | 52.83 | 53.78 | 1,109,497 | +0.60(+1.12%) |
Jun 14, 2023 | 52.85 | 53.63 | 52.61 | 53.18 | 1,301,404 | +0.58(+1.10%) |
Jun 13, 2023 | 51.77 | 52.63 | 51.55 | 52.60 | 1,396,279 | +0.97(+1.87%) |
Jun 12, 2023 | 50.77 | 51.72 | 50.44 | 51.64 | 937,799 | +1.22(+2.43%) |
Jun 09, 2023 | 49.86 | 50.89 | 49.76 | 50.41 | 1,051,858 | +0.58(+1.16%) |
Jun 08, 2023 | 49.14 | 49.86 | 48.56 | 49.84 | 972,351 | +0.82(+1.67%) |
Jun 07, 2023 | 49.79 | 50.44 | 48.97 | 49.02 | 971,642 | -0.93(-1.85%) |
Jun 06, 2023 | 49.82 | 50.32 | 49.53 | 49.95 | 755,729 | -0.05(-0.10%) |
Jun 05, 2023 | 49.53 | 50.08 | 49.28 | 50.00 | 924,471 | +0.31(+0.62%) |
Jun 02, 2023 | 49.45 | 50.08 | 49.07 | 49.69 | 1,841,073 | +0.57(+1.15%) |
Jun 01, 2023 | 48.01 | 49.38 | 48.01 | 49.12 | 1,150,608 | +0.61(+1.25%) |
May 31, 2023 | 48.12 | 48.78 | 47.72 | 48.51 | 3,943,791 | +0.29(+0.60%) |
May 30, 2023 | 48.00 | 48.99 | 47.87 | 48.23 | 1,406,325 | +0.67(+1.40%) |
May 26, 2023 | 47.46 | 48.03 | 47.10 | 47.56 | 929,514 | +0.35(+0.74%) |
May 25, 2023 | 47.25 | 47.73 | 47.02 | 47.21 | 1,051,796 | +0.41(+0.87%) |
May 24, 2023 | 45.59 | 47.21 | 45.56 | 46.80 | 1,418,505 | +0.68(+1.47%) |
May 23, 2023 | 46.27 | 47.44 | 46.11 | 46.13 | 1,043,303 | -0.52(-1.11%) |
May 22, 2023 | 45.91 | 46.95 | 45.91 | 46.64 | 1,025,201 | +0.84(+1.82%) |
May 19, 2023 | 46.53 | 46.53 | 45.48 | 45.81 | 617,814 | -0.52(-1.12%) |
May 18, 2023 | 45.66 | 46.39 | 45.60 | 46.33 | 643,137 | +0.92(+2.04%) |
May 17, 2023 | 45.37 | 45.68 | 45.12 | 45.40 | 695,687 | +0.17(+0.37%) |
May 16, 2023 | 45.46 | 45.87 | 44.99 | 45.23 | 906,323 | -0.35(-0.76%) |
May 15, 2023 | 44.86 | 45.66 | 44.80 | 45.58 | 661,553 | +0.76(+1.69%) |
May 12, 2023 | 44.78 | 45.03 | 44.22 | 44.82 | 762,107 | -0.15(-0.33%) |
May 11, 2023 | 44.82 | 45.42 | 44.53 | 44.97 | 1,324,978 | -0.67(-1.46%) |
May 10, 2023 | 46.13 | 46.16 | 44.52 | 45.64 | 1,467,359 | -0.42(-0.91%) |
May 09, 2023 | 41.88 | 46.71 | 41.88 | 46.06 | 2,763,287 | +4.22(+10.08%) |
May 08, 2023 | 42.14 | 42.36 | 41.36 | 41.84 | 1,495,214 | -0.53(-1.24%) |
May 05, 2023 | 42.47 | 42.67 | 41.77 | 42.37 | 947,816 | +0.36(+0.85%) |
May 04, 2023 | 42.42 | 42.62 | 41.89 | 42.01 | 510,881 | -0.33(-0.78%) |
May 03, 2023 | 41.48 | 43.14 | 41.44 | 42.34 | 787,504 | +1.05(+2.55%) |
May 02, 2023 | 42.54 | 42.54 | 41.21 | 41.28 | 1,015,103 | -1.26(-2.97%) |
May 01, 2023 | 42.10 | 42.81 | 41.99 | 42.55 | 617,071 | +0.22(+0.52%) |
Apr 28, 2023 | 41.80 | 42.37 | 41.24 | 42.33 | 790,050 | +0.38(+0.90%) |
Apr 27, 2023 | 41.70 | 41.97 | 41.47 | 41.95 | 720,885 | +0.80(+1.93%) |
Apr 26, 2023 | 41.21 | 41.39 | 40.70 | 41.15 | 772,845 | +0.49(+1.20%) |
Apr 25, 2023 | 41.89 | 41.89 | 40.67 | 40.67 | 648,363 | -1.30(-3.10%) |
Apr 24, 2023 | 42.38 | 42.64 | 41.62 | 41.97 | 431,955 | -0.45(-1.05%) |
Apr 21, 2023 | 42.29 | 42.75 | 42.09 | 42.42 | 412,095 | +0.30(+0.71%) |
Apr 20, 2023 | 42.54 | 42.77 | 41.86 | 42.12 | 802,738 | -0.88(-2.04%) |
Apr 19, 2023 | 42.89 | 43.37 | 42.63 | 42.99 | 654,149 | -0.32(-0.73%) |
Apr 18, 2023 | 42.77 | 43.33 | 42.62 | 43.31 | 701,536 | +0.83(+1.94%) |
Apr 17, 2023 | 42.09 | 42.62 | 41.86 | 42.49 | 415,330 | +0.22(+0.52%) |
Apr 14, 2023 | 42.08 | 42.63 | 41.65 | 42.27 | 288,324 | -0.08(-0.19%) |
Apr 13, 2023 | 41.77 | 42.62 | 41.77 | 42.35 | 516,048 | +0.87(+2.09%) |
Apr 12, 2023 | 42.03 | 42.33 | 41.39 | 41.48 | 714,406 | -0.12(-0.29%) |
Apr 11, 2023 | 41.55 | 41.87 | 41.27 | 41.60 | 406,322 | -0.18(-0.43%) |
Apr 10, 2023 | 41.03 | 41.79 | 40.80 | 41.78 | 360,999 | +0.25(+0.60%) |
Apr 06, 2023 | 41.23 | 41.86 | 40.97 | 41.53 | 551,963 | -0.10(-0.24%) |
Apr 05, 2023 | 42.40 | 42.59 | 41.02 | 41.63 | 547,723 | -0.73(-1.71%) |
Apr 04, 2023 | 43.04 | 43.19 | 42.29 | 42.36 | 529,765 | -0.69(-1.59%) |
Apr 03, 2023 | 42.39 | 43.08 | 42.21 | 43.04 | 715,534 | +0.29(+0.67%) |
Mar 31, 2023 | 42.25 | 42.77 | 42.04 | 42.76 | 1,375,304 | +0.72(+1.70%) |
Mar 30, 2023 | 42.33 | 42.34 | 41.95 | 42.04 | 515,314 | +0.10(+0.24%) |
Mar 29, 2023 | 41.75 | 42.04 | 41.45 | 41.94 | 638,567 | +0.68(+1.64%) |
Mar 28, 2023 | 41.16 | 41.53 | 40.80 | 41.26 | 549,939 | +0.00(+0.00%) |
Mar 27, 2023 | 41.23 | 41.83 | 41.08 | 41.26 | 708,226 | +0.06(+0.14%) |
Mar 24, 2023 | 41.16 | 41.30 | 40.65 | 41.20 | 534,360 | +0.16(+0.39%) |
Mar 23, 2023 | 40.49 | 41.46 | 40.49 | 41.05 | 596,005 | +0.83(+2.05%) |
Mar 22, 2023 | 41.48 | 41.57 | 40.20 | 40.22 | 783,780 | -1.39(-3.35%) |
Mar 21, 2023 | 41.18 | 41.73 | 41.08 | 41.61 | 619,695 | +0.56(+1.36%) |
Mar 20, 2023 | 40.78 | 41.16 | 40.42 | 41.06 | 979,630 | +0.30(+0.73%) |
Mar 17, 2023 | 40.98 | 41.32 | 40.51 | 40.76 | 1,048,285 | -0.01(-0.02%) |
Mar 16, 2023 | 39.86 | 41.16 | 39.80 | 40.77 | 803,897 | +0.67(+1.66%) |
Mar 15, 2023 | 39.32 | 40.15 | 38.82 | 40.10 | 902,573 | +0.32(+0.80%) |
Mar 14, 2023 | 39.36 | 40.24 | 39.32 | 39.78 | 917,326 | +1.07(+2.78%) |
Mar 13, 2023 | 37.68 | 38.86 | 37.01 | 38.71 | 916,826 | +0.64(+1.67%) |
Mar 10, 2023 | 39.24 | 39.39 | 37.63 | 38.07 | 774,023 | -1.27(-3.24%) |
Mar 09, 2023 | 39.90 | 40.43 | 39.11 | 39.34 | 818,852 | -0.42(-1.05%) |
Mar 08, 2023 | 39.69 | 40.13 | 39.69 | 39.76 | 828,510 | -0.03(-0.07%) |
Mar 07, 2023 | 40.68 | 40.87 | 39.34 | 39.79 | 913,453 | -0.96(-2.37%) |
Mar 06, 2023 | 42.55 | 42.55 | 40.58 | 40.76 | 862,344 | -1.49(-3.53%) |
Mar 03, 2023 | 41.65 | 42.35 | 41.32 | 42.25 | 959,554 | +0.77(+1.85%) |
Mar 02, 2023 | 39.60 | 41.68 | 39.40 | 41.48 | 1,423,613 | +1.84(+4.64%) |
Mar 01, 2023 | 40.28 | 40.33 | 39.28 | 39.64 | 955,909 | -0.60(-1.48%) |
Feb 28, 2023 | 38.37 | 41.44 | 38.17 | 40.24 | 1,393,401 | +1.24(+3.19%) |
Feb 27, 2023 | 39.63 | 39.84 | 38.75 | 39.00 | 815,900 | -0.28(-0.71%) |
Feb 24, 2023 | 40.00 | 40.42 | 39.14 | 39.27 | 554,091 | -1.37(-3.38%) |
Feb 23, 2023 | 40.33 | 40.73 | 39.95 | 40.65 | 513,857 | +0.86(+2.15%) |
Feb 22, 2023 | 40.03 | 40.47 | 39.56 | 39.79 | 585,534 | +0.00(+0.00%) |
Feb 21, 2023 | 40.10 | 40.77 | 39.58 | 39.79 | 647,603 | -0.88(-2.15%) |
Feb 17, 2023 | 40.62 | 40.84 | 40.22 | 40.67 | 660,563 | -0.04(-0.10%) |
Feb 16, 2023 | 40.71 | 41.28 | 40.21 | 40.71 | 506,353 | -0.72(-1.73%) |
Feb 15, 2023 | 40.54 | 41.55 | 40.37 | 41.42 | 346,152 | +0.74(+1.83%) |
Feb 14, 2023 | 38.80 | 40.79 | 38.71 | 40.68 | 663,080 | +1.65(+4.23%) |
Feb 13, 2023 | 39.10 | 39.31 | 38.84 | 39.03 | 713,132 | +0.19(+0.49%) |
Feb 10, 2023 | 39.63 | 39.71 | 38.75 | 38.84 | 509,246 | -1.15(-2.88%) |
Feb 09, 2023 | 41.01 | 41.01 | 39.94 | 39.99 | 720,779 | -0.30(-0.74%) |
Feb 08, 2023 | 41.09 | 41.54 | 40.10 | 40.29 | 470,344 | -0.97(-2.36%) |
Feb 07, 2023 | 40.66 | 41.36 | 40.26 | 41.26 | 549,435 | +0.63(+1.54%) |
Feb 06, 2023 | 40.66 | 41.03 | 40.42 | 40.64 | 527,764 | -0.47(-1.14%) |
Feb 03, 2023 | 41.10 | 41.84 | 40.26 | 41.10 | 908,651 | -0.88(-2.11%) |
Feb 02, 2023 | 40.67 | 42.06 | 40.32 | 41.99 | 1,322,519 | +1.67(+4.14%) |