Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.06 | 34.01 | 32.49 | 32.59 | 584,774 | -0.48(-1.45%) |
Jan 30, 2024 | 33.64 | 33.64 | 32.35 | 33.07 | 554,253 | +0.60(+1.85%) |
Jan 29, 2024 | 32.02 | 32.82 | 31.50 | 32.47 | 375,718 | +0.42(+1.31%) |
Jan 26, 2024 | 32.67 | 32.77 | 32.03 | 32.05 | 267,499 | -0.34(-1.05%) |
Jan 25, 2024 | 32.63 | 32.84 | 31.96 | 32.39 | 259,518 | +0.21(+0.65%) |
Jan 24, 2024 | 32.78 | 32.96 | 31.63 | 32.18 | 291,253 | -0.22(-0.68%) |
Jan 23, 2024 | 32.71 | 32.96 | 31.82 | 32.40 | 262,671 | +0.10(+0.31%) |
Jan 22, 2024 | 32.13 | 32.84 | 31.76 | 32.30 | 390,688 | +0.46(+1.44%) |
Jan 19, 2024 | 31.79 | 31.89 | 31.09 | 31.84 | 306,478 | +0.11(+0.35%) |
Jan 18, 2024 | 31.85 | 32.07 | 31.41 | 31.73 | 414,894 | +0.09(+0.28%) |
Jan 17, 2024 | 31.86 | 32.20 | 31.20 | 31.64 | 390,142 | -0.69(-2.13%) |
Jan 16, 2024 | 32.25 | 32.51 | 31.58 | 32.33 | 385,609 | +0.10(+0.33%) |
Jan 12, 2024 | 33.01 | 33.01 | 32.03 | 32.23 | 344,153 | -0.42(-1.30%) |
Jan 11, 2024 | 32.94 | 32.94 | 31.00 | 32.65 | 847,997 | -0.52(-1.57%) |
Jan 10, 2024 | 34.78 | 34.78 | 32.87 | 33.17 | 616,176 | -1.56(-4.49%) |
Jan 09, 2024 | 35.31 | 35.81 | 34.02 | 34.73 | 465,610 | -0.75(-2.11%) |
Jan 08, 2024 | 34.29 | 35.95 | 34.15 | 35.48 | 691,902 | +1.21(+3.53%) |
Jan 05, 2024 | 32.24 | 34.86 | 32.11 | 34.27 | 599,571 | +1.85(+5.71%) |
Jan 04, 2024 | 32.15 | 32.61 | 31.56 | 32.42 | 381,439 | +0.35(+1.09%) |
Jan 03, 2024 | 32.19 | 32.52 | 31.34 | 32.07 | 480,449 | +0.07(+0.22%) |
Jan 02, 2024 | 33.48 | 33.72 | 31.97 | 32.00 | 678,661 | -1.74(-5.16%) |
Dec 29, 2023 | 33.50 | 33.79 | 32.92 | 33.74 | 419,708 | +0.16(+0.48%) |
Dec 28, 2023 | 34.14 | 34.52 | 33.45 | 33.58 | 484,431 | -0.73(-2.13%) |
Dec 27, 2023 | 33.75 | 34.43 | 33.69 | 34.31 | 508,462 | +0.69(+2.05%) |
Dec 26, 2023 | 33.26 | 33.77 | 33.21 | 33.62 | 359,616 | +0.57(+1.72%) |
Dec 22, 2023 | 33.17 | 33.71 | 32.55 | 33.05 | 400,391 | +0.08(+0.24%) |
Dec 21, 2023 | 32.24 | 33.37 | 32.20 | 32.97 | 629,969 | +0.76(+2.36%) |
Dec 20, 2023 | 32.16 | 33.39 | 31.94 | 32.21 | 751,092 | +0.74(+2.35%) |
Dec 19, 2023 | 31.28 | 31.85 | 31.27 | 31.47 | 510,128 | +0.62(+2.01%) |
Dec 18, 2023 | 31.23 | 31.48 | 30.71 | 30.85 | 719,378 | -0.44(-1.41%) |
Dec 15, 2023 | 30.99 | 31.50 | 30.23 | 31.29 | 3,724,854 | +0.50(+1.62%) |
Dec 14, 2023 | 30.30 | 31.03 | 30.20 | 30.79 | 620,199 | +0.91(+3.05%) |
Dec 13, 2023 | 28.66 | 29.99 | 28.36 | 29.88 | 733,984 | +1.20(+4.18%) |
Dec 12, 2023 | 27.49 | 28.72 | 27.10 | 28.68 | 353,063 | +1.13(+4.10%) |
Dec 11, 2023 | 27.99 | 28.16 | 27.50 | 27.55 | 289,085 | -0.51(-1.82%) |
Dec 08, 2023 | 27.86 | 28.33 | 27.62 | 28.06 | 229,619 | +0.12(+0.43%) |
Dec 07, 2023 | 27.66 | 27.96 | 27.20 | 27.94 | 385,332 | +0.28(+1.01%) |
Dec 06, 2023 | 28.87 | 28.97 | 27.53 | 27.66 | 337,938 | -1.03(-3.59%) |
Dec 05, 2023 | 28.31 | 28.89 | 27.98 | 28.69 | 308,978 | +0.20(+0.70%) |
Dec 04, 2023 | 27.89 | 29.11 | 27.77 | 28.49 | 393,790 | +0.68(+2.45%) |
Dec 01, 2023 | 27.35 | 28.00 | 26.81 | 27.81 | 422,245 | +0.53(+1.94%) |
Nov 30, 2023 | 27.35 | 27.59 | 26.49 | 27.28 | 361,468 | +0.26(+0.96%) |
Nov 29, 2023 | 27.65 | 28.14 | 26.70 | 27.02 | 434,245 | -0.48(-1.75%) |
Nov 28, 2023 | 26.21 | 27.62 | 25.93 | 27.50 | 561,175 | +1.18(+4.48%) |
Nov 27, 2023 | 26.74 | 26.77 | 26.18 | 26.32 | 388,060 | -0.59(-2.19%) |
Nov 24, 2023 | 26.72 | 27.22 | 26.69 | 26.91 | 150,623 | +0.22(+0.82%) |
Nov 22, 2023 | 26.88 | 27.07 | 26.31 | 26.69 | 347,661 | +0.03(+0.11%) |
Nov 21, 2023 | 27.50 | 27.59 | 26.57 | 26.66 | 489,046 | -1.01(-3.65%) |
Nov 20, 2023 | 27.90 | 28.44 | 27.42 | 27.67 | 554,026 | -0.22(-0.79%) |
Nov 17, 2023 | 28.32 | 28.32 | 27.59 | 27.89 | 451,865 | -0.06(-0.21%) |
Nov 16, 2023 | 28.68 | 28.68 | 27.10 | 27.95 | 507,998 | -0.61(-2.14%) |
Nov 15, 2023 | 28.03 | 29.12 | 27.97 | 28.56 | 1,045,541 | +0.45(+1.60%) |
Nov 14, 2023 | 28.18 | 29.00 | 28.01 | 28.11 | 709,392 | -0.01(-0.04%) |
Nov 13, 2023 | 28.20 | 28.56 | 27.78 | 28.12 | 281,129 | -0.36(-1.26%) |
Nov 10, 2023 | 28.74 | 30.06 | 28.12 | 28.48 | 508,081 | +0.05(+0.18%) |
Nov 09, 2023 | 30.24 | 30.34 | 27.62 | 28.43 | 744,021 | -1.49(-4.98%) |
Nov 08, 2023 | 30.44 | 30.68 | 29.43 | 29.92 | 375,292 | -0.36(-1.19%) |
Nov 07, 2023 | 30.60 | 30.76 | 29.55 | 30.28 | 558,090 | -0.46(-1.50%) |
Nov 06, 2023 | 30.79 | 31.27 | 30.30 | 30.74 | 706,672 | -0.30(-0.97%) |
Nov 03, 2023 | 29.76 | 31.14 | 29.23 | 31.04 | 737,048 | +1.85(+6.34%) |
Nov 02, 2023 | 28.30 | 29.38 | 27.43 | 29.19 | 935,914 | +0.88(+3.11%) |
Nov 01, 2023 | 28.08 | 28.65 | 27.69 | 28.31 | 451,733 | +0.05(+0.18%) |
Oct 31, 2023 | 27.83 | 28.50 | 27.83 | 28.26 | 402,656 | +0.48(+1.73%) |
Oct 30, 2023 | 27.92 | 28.50 | 27.66 | 27.78 | 369,844 | +0.21(+0.76%) |
Oct 27, 2023 | 27.11 | 27.68 | 26.59 | 27.57 | 436,474 | +0.28(+1.03%) |
Oct 26, 2023 | 27.43 | 27.96 | 27.14 | 27.29 | 353,065 | +0.05(+0.18%) |
Oct 25, 2023 | 27.98 | 28.09 | 26.86 | 27.24 | 416,699 | -0.98(-3.47%) |
Oct 24, 2023 | 28.19 | 28.75 | 27.96 | 28.22 | 313,224 | +0.21(+0.75%) |
Oct 23, 2023 | 28.29 | 28.63 | 27.61 | 28.01 | 418,640 | -0.50(-1.75%) |
Oct 20, 2023 | 28.74 | 28.98 | 28.47 | 28.51 | 379,537 | -0.18(-0.63%) |
Oct 19, 2023 | 29.38 | 29.69 | 28.65 | 28.69 | 435,248 | -0.71(-2.41%) |
Oct 18, 2023 | 29.62 | 29.62 | 28.96 | 29.40 | 271,690 | -0.46(-1.54%) |
Oct 17, 2023 | 29.56 | 30.32 | 29.56 | 29.86 | 448,078 | +0.22(+0.74%) |
Oct 16, 2023 | 29.30 | 30.39 | 29.02 | 29.64 | 588,284 | +0.50(+1.72%) |
Oct 13, 2023 | 29.16 | 29.30 | 28.31 | 29.14 | 592,712 | -0.26(-0.88%) |
Oct 12, 2023 | 30.15 | 30.15 | 29.29 | 29.40 | 358,019 | -0.74(-2.46%) |
Oct 11, 2023 | 31.50 | 31.64 | 29.75 | 30.14 | 521,001 | -1.35(-4.29%) |
Oct 10, 2023 | 30.37 | 31.63 | 30.37 | 31.49 | 880,311 | +1.23(+4.06%) |
Oct 09, 2023 | 29.79 | 30.28 | 29.52 | 30.26 | 293,699 | +0.46(+1.54%) |
Oct 06, 2023 | 29.03 | 29.88 | 28.82 | 29.80 | 481,201 | +0.74(+2.55%) |
Oct 05, 2023 | 28.68 | 29.13 | 28.45 | 29.06 | 636,029 | +0.40(+1.40%) |
Oct 04, 2023 | 29.11 | 29.50 | 28.55 | 28.66 | 535,596 | -0.57(-1.95%) |
Oct 03, 2023 | 29.78 | 29.78 | 28.54 | 29.23 | 826,221 | -0.63(-2.11%) |
Oct 02, 2023 | 30.75 | 30.76 | 29.64 | 29.86 | 779,595 | -0.82(-2.67%) |
Sep 29, 2023 | 31.12 | 31.12 | 30.43 | 30.68 | 738,365 | -0.17(-0.55%) |
Sep 28, 2023 | 30.93 | 31.30 | 30.49 | 30.85 | 655,725 | -0.19(-0.61%) |
Sep 27, 2023 | 32.98 | 33.20 | 30.97 | 31.04 | 1,024,717 | -2.16(-6.51%) |
Sep 26, 2023 | 32.58 | 33.32 | 32.58 | 33.20 | 476,755 | +0.41(+1.25%) |
Sep 25, 2023 | 33.08 | 33.08 | 32.73 | 32.79 | 258,783 | -0.36(-1.09%) |
Sep 22, 2023 | 33.63 | 34.29 | 32.97 | 33.15 | 260,059 | -0.49(-1.46%) |
Sep 21, 2023 | 34.32 | 34.66 | 33.61 | 33.64 | 387,139 | -0.85(-2.46%) |
Sep 20, 2023 | 33.49 | 35.27 | 33.15 | 34.49 | 604,344 | +1.06(+3.17%) |
Sep 19, 2023 | 32.90 | 33.58 | 32.69 | 33.43 | 294,315 | +0.44(+1.33%) |
Sep 18, 2023 | 33.93 | 33.95 | 32.70 | 32.99 | 466,610 | -0.65(-1.93%) |
Sep 15, 2023 | 34.86 | 34.93 | 33.49 | 33.64 | 928,370 | -1.13(-3.25%) |
Sep 14, 2023 | 34.57 | 34.86 | 34.23 | 34.77 | 303,738 | +0.52(+1.52%) |
Sep 13, 2023 | 33.83 | 34.30 | 33.13 | 34.25 | 260,108 | +0.46(+1.36%) |
Sep 12, 2023 | 33.42 | 33.97 | 32.67 | 33.79 | 641,390 | +0.40(+1.20%) |
Sep 11, 2023 | 33.79 | 34.09 | 33.21 | 33.39 | 273,515 | -0.36(-1.07%) |
Sep 08, 2023 | 34.15 | 34.15 | 33.55 | 33.75 | 430,272 | -0.45(-1.32%) |
Sep 07, 2023 | 34.90 | 34.95 | 34.14 | 34.20 | 245,261 | -0.71(-2.03%) |
Sep 06, 2023 | 34.95 | 35.05 | 34.37 | 34.91 | 325,994 | +0.15(+0.43%) |
Sep 05, 2023 | 35.35 | 35.35 | 34.52 | 34.76 | 556,005 | -0.77(-2.17%) |
Sep 01, 2023 | 35.63 | 36.55 | 35.49 | 35.53 | 409,894 | +0.23(+0.65%) |
Aug 31, 2023 | 35.68 | 36.10 | 35.08 | 35.30 | 410,757 | -0.21(-0.59%) |
Aug 30, 2023 | 35.16 | 35.97 | 34.96 | 35.51 | 564,646 | +0.13(+0.37%) |
Aug 29, 2023 | 36.56 | 36.75 | 35.31 | 35.38 | 679,320 | -1.09(-2.99%) |
Aug 28, 2023 | 37.13 | 37.56 | 36.43 | 36.47 | 257,774 | -0.69(-1.86%) |
Aug 25, 2023 | 37.36 | 37.87 | 36.66 | 37.16 | 241,916 | -0.05(-0.13%) |
Aug 24, 2023 | 37.29 | 37.94 | 36.94 | 37.21 | 390,156 | -0.17(-0.45%) |
Aug 23, 2023 | 38.05 | 38.23 | 37.29 | 37.38 | 302,077 | -0.50(-1.32%) |
Aug 22, 2023 | 37.92 | 38.04 | 37.49 | 37.88 | 241,405 | +0.11(+0.29%) |
Aug 21, 2023 | 37.64 | 38.11 | 37.06 | 37.77 | 416,510 | +0.05(+0.13%) |
Aug 18, 2023 | 36.26 | 37.98 | 36.16 | 37.72 | 578,653 | +1.19(+3.26%) |
Aug 17, 2023 | 36.98 | 37.06 | 36.20 | 36.53 | 399,428 | -0.48(-1.30%) |
Aug 16, 2023 | 37.12 | 37.49 | 36.78 | 37.01 | 262,588 | -0.30(-0.80%) |
Aug 15, 2023 | 36.52 | 37.36 | 36.29 | 37.31 | 279,947 | +0.62(+1.69%) |
Aug 14, 2023 | 37.46 | 37.59 | 36.19 | 36.69 | 441,648 | -0.88(-2.34%) |
Aug 11, 2023 | 37.84 | 38.27 | 37.01 | 37.57 | 483,672 | -0.25(-0.66%) |
Aug 10, 2023 | 38.16 | 39.19 | 37.55 | 37.82 | 351,937 | -0.24(-0.63%) |
Aug 09, 2023 | 38.11 | 38.38 | 36.88 | 38.06 | 340,435 | -0.12(-0.31%) |
Aug 08, 2023 | 38.06 | 39.20 | 37.63 | 38.18 | 511,249 | +0.04(+0.10%) |
Aug 07, 2023 | 39.50 | 39.60 | 37.60 | 38.14 | 621,420 | -1.34(-3.39%) |
Aug 04, 2023 | 39.01 | 40.16 | 38.89 | 39.48 | 976,351 | +0.73(+1.88%) |
Aug 03, 2023 | 37.47 | 38.90 | 36.48 | 38.75 | 1,266,792 | +2.04(+5.56%) |
Aug 02, 2023 | 34.75 | 37.40 | 34.08 | 36.71 | 1,351,799 | +0.71(+1.97%) |
Aug 01, 2023 | 36.42 | 36.98 | 35.91 | 36.00 | 1,000,240 | -0.35(-0.96%) |
Jul 31, 2023 | 35.77 | 36.37 | 35.42 | 36.35 | 928,324 | +0.57(+1.59%) |
Jul 28, 2023 | 36.41 | 36.63 | 35.71 | 35.78 | 473,467 | -0.35(-0.97%) |
Jul 27, 2023 | 36.41 | 36.95 | 35.88 | 36.13 | 445,589 | -0.12(-0.33%) |
Jul 26, 2023 | 37.17 | 37.39 | 36.15 | 36.25 | 424,837 | -0.92(-2.48%) |
Jul 25, 2023 | 36.69 | 37.17 | 36.33 | 37.17 | 465,929 | +0.32(+0.87%) |
Jul 24, 2023 | 37.14 | 37.77 | 36.81 | 36.85 | 451,884 | -0.22(-0.59%) |
Jul 21, 2023 | 37.90 | 37.90 | 36.07 | 37.07 | 930,971 | -0.76(-2.01%) |
Jul 20, 2023 | 36.88 | 38.86 | 36.83 | 37.83 | 1,200,566 | +1.07(+2.91%) |
Jul 19, 2023 | 37.44 | 37.87 | 36.73 | 36.76 | 592,015 | -0.63(-1.68%) |
Jul 18, 2023 | 37.75 | 38.19 | 37.20 | 37.39 | 364,520 | -0.37(-0.98%) |
Jul 17, 2023 | 37.43 | 38.08 | 36.91 | 37.76 | 430,985 | +0.47(+1.26%) |
Jul 14, 2023 | 37.51 | 37.92 | 37.00 | 37.29 | 539,440 | +0.03(+0.08%) |
Jul 13, 2023 | 36.63 | 37.80 | 36.50 | 37.26 | 490,005 | +0.71(+1.94%) |
Jul 12, 2023 | 37.97 | 37.97 | 36.50 | 36.55 | 389,794 | -1.03(-2.74%) |
Jul 11, 2023 | 36.48 | 38.03 | 36.43 | 37.58 | 640,578 | +1.17(+3.21%) |
Jul 10, 2023 | 37.83 | 37.96 | 36.27 | 36.41 | 676,538 | -1.48(-3.91%) |
Jul 07, 2023 | 38.28 | 38.80 | 37.83 | 37.89 | 469,011 | -0.43(-1.12%) |
Jul 06, 2023 | 38.30 | 38.69 | 37.83 | 38.32 | 451,730 | -0.48(-1.24%) |
Jul 05, 2023 | 39.95 | 39.95 | 38.67 | 38.80 | 547,974 | -1.29(-3.22%) |
Jul 03, 2023 | 40.09 | 40.45 | 39.91 | 40.09 | 124,808 | +0.02(+0.05%) |
Jun 30, 2023 | 39.82 | 40.37 | 39.74 | 40.07 | 308,801 | +0.56(+1.42%) |
Jun 29, 2023 | 39.90 | 40.06 | 38.83 | 39.51 | 519,438 | -0.50(-1.25%) |
Jun 28, 2023 | 39.65 | 40.73 | 38.49 | 40.01 | 1,677,824 | +0.26(+0.65%) |
Jun 27, 2023 | 39.73 | 40.01 | 39.23 | 39.75 | 235,854 | +0.13(+0.33%) |
Jun 26, 2023 | 39.94 | 40.21 | 39.25 | 39.62 | 464,584 | -0.44(-1.10%) |
Jun 23, 2023 | 39.15 | 40.27 | 38.84 | 40.06 | 794,731 | +0.59(+1.49%) |
Jun 22, 2023 | 40.36 | 40.80 | 38.99 | 39.47 | 576,865 | -0.84(-2.08%) |
Jun 21, 2023 | 40.88 | 41.55 | 40.20 | 40.31 | 686,843 | -0.60(-1.47%) |
Jun 20, 2023 | 40.90 | 41.65 | 40.41 | 40.91 | 648,281 | -0.18(-0.44%) |
Jun 16, 2023 | 40.91 | 41.23 | 40.22 | 41.09 | 1,116,007 | +0.77(+1.91%) |
Jun 15, 2023 | 38.74 | 40.32 | 38.53 | 40.32 | 667,443 | +1.58(+4.08%) |
Jun 14, 2023 | 37.03 | 39.10 | 36.96 | 38.74 | 1,271,753 | +1.78(+4.82%) |
Jun 13, 2023 | 36.15 | 37.24 | 36.02 | 36.96 | 612,036 | +0.84(+2.33%) |
Jun 12, 2023 | 36.02 | 36.49 | 35.47 | 36.12 | 399,743 | -0.01(-0.03%) |
Jun 09, 2023 | 36.97 | 37.29 | 35.82 | 36.13 | 627,021 | -0.88(-2.38%) |
Jun 08, 2023 | 37.38 | 37.48 | 36.70 | 37.01 | 726,339 | -0.53(-1.41%) |
Jun 07, 2023 | 39.25 | 39.61 | 37.16 | 37.54 | 921,967 | -1.54(-3.94%) |
Jun 06, 2023 | 38.55 | 39.42 | 38.27 | 39.08 | 404,354 | +0.53(+1.37%) |
Jun 05, 2023 | 38.74 | 38.74 | 37.94 | 38.55 | 379,836 | -0.54(-1.38%) |
Jun 02, 2023 | 38.50 | 39.34 | 38.02 | 39.09 | 379,836 | +1.05(+2.76%) |
Jun 01, 2023 | 37.92 | 38.46 | 36.63 | 38.04 | 501,676 | +0.01(+0.03%) |
May 31, 2023 | 39.08 | 40.80 | 37.94 | 38.03 | 657,050 | -1.23(-3.13%) |
May 30, 2023 | 39.36 | 40.07 | 39.11 | 39.26 | 258,385 | -0.20(-0.51%) |
May 26, 2023 | 39.60 | 39.95 | 39.34 | 39.46 | 201,299 | -0.28(-0.70%) |
May 25, 2023 | 40.35 | 40.35 | 39.51 | 39.74 | 218,766 | -0.80(-1.97%) |
May 24, 2023 | 41.47 | 41.56 | 40.38 | 40.54 | 218,411 | -0.98(-2.36%) |
May 23, 2023 | 41.45 | 42.63 | 41.26 | 41.52 | 491,832 | +0.06(+0.14%) |
May 22, 2023 | 40.96 | 41.74 | 40.57 | 41.46 | 402,748 | +0.62(+1.52%) |
May 19, 2023 | 40.65 | 41.08 | 40.20 | 40.84 | 447,071 | +0.55(+1.37%) |
May 18, 2023 | 40.50 | 40.65 | 39.81 | 40.29 | 645,768 | -0.16(-0.40%) |
May 17, 2023 | 41.37 | 41.37 | 40.16 | 40.45 | 465,334 | -0.82(-1.99%) |
May 16, 2023 | 42.11 | 42.41 | 41.19 | 41.27 | 506,918 | -1.20(-2.83%) |
May 15, 2023 | 41.85 | 42.91 | 41.83 | 42.47 | 322,553 | +0.58(+1.38%) |
May 12, 2023 | 42.18 | 42.28 | 41.58 | 41.89 | 350,140 | -0.13(-0.31%) |
May 11, 2023 | 42.76 | 42.96 | 41.65 | 42.02 | 310,793 | -0.87(-2.03%) |
May 10, 2023 | 43.34 | 43.50 | 42.49 | 42.89 | 339,340 | +0.25(+0.59%) |
May 09, 2023 | 42.06 | 42.85 | 41.71 | 42.64 | 499,911 | +0.38(+0.90%) |
May 08, 2023 | 43.03 | 43.81 | 41.76 | 42.26 | 461,227 | -0.63(-1.47%) |
May 05, 2023 | 43.72 | 43.72 | 42.03 | 42.89 | 596,419 | -0.25(-0.58%) |
May 04, 2023 | 42.93 | 44.62 | 42.31 | 43.14 | 769,795 | +0.02(+0.05%) |
May 03, 2023 | 44.38 | 45.45 | 41.22 | 43.12 | 1,784,301 | -3.33(-7.17%) |
May 02, 2023 | 46.11 | 47.01 | 45.45 | 46.45 | 998,127 | -0.15(-0.32%) |
May 01, 2023 | 45.25 | 48.60 | 45.09 | 46.60 | 1,065,965 | +1.29(+2.85%) |
Apr 28, 2023 | 44.71 | 45.95 | 44.47 | 45.31 | 423,244 | +0.58(+1.30%) |
Apr 27, 2023 | 44.24 | 44.99 | 44.02 | 44.73 | 416,212 | +0.66(+1.50%) |
Apr 26, 2023 | 44.05 | 44.60 | 43.60 | 44.07 | 448,125 | -0.30(-0.68%) |
Apr 25, 2023 | 45.48 | 46.35 | 44.04 | 44.37 | 639,536 | -1.41(-3.08%) |
Apr 24, 2023 | 47.36 | 47.51 | 45.56 | 45.78 | 627,082 | -1.72(-3.62%) |
Apr 21, 2023 | 46.51 | 47.53 | 46.49 | 47.50 | 1,041,662 | +0.99(+2.13%) |
Apr 20, 2023 | 45.19 | 46.54 | 44.90 | 46.51 | 579,918 | +1.11(+2.44%) |
Apr 19, 2023 | 43.31 | 45.47 | 43.00 | 45.40 | 838,710 | +1.93(+4.44%) |
Apr 18, 2023 | 43.50 | 43.86 | 42.59 | 43.47 | 422,301 | +0.20(+0.46%) |
Apr 17, 2023 | 42.55 | 43.52 | 42.38 | 43.27 | 485,034 | +0.82(+1.93%) |
Apr 14, 2023 | 42.20 | 43.08 | 41.80 | 42.45 | 724,000 | +0.26(+0.62%) |
Apr 13, 2023 | 41.98 | 42.30 | 41.30 | 42.19 | 522,957 | +0.35(+0.84%) |
Apr 12, 2023 | 42.00 | 42.37 | 41.55 | 41.84 | 338,939 | +0.18(+0.43%) |
Apr 11, 2023 | 41.71 | 42.15 | 41.63 | 41.66 | 270,931 | +0.06(+0.14%) |
Apr 10, 2023 | 41.73 | 41.99 | 41.09 | 41.60 | 294,449 | -0.33(-0.79%) |
Apr 06, 2023 | 41.29 | 42.03 | 41.15 | 41.93 | 365,152 | +1.04(+2.54%) |
Apr 05, 2023 | 41.26 | 41.69 | 40.85 | 40.89 | 1,214,849 | -0.44(-1.06%) |
Apr 04, 2023 | 41.60 | 41.79 | 40.57 | 41.33 | 490,384 | -0.04(-0.10%) |
Apr 03, 2023 | 40.72 | 41.58 | 40.70 | 41.37 | 453,888 | +0.56(+1.37%) |
Mar 31, 2023 | 40.61 | 40.92 | 40.36 | 40.81 | 306,182 | +0.63(+1.57%) |
Mar 30, 2023 | 41.01 | 41.44 | 39.80 | 40.18 | 317,913 | -0.59(-1.45%) |
Mar 29, 2023 | 40.31 | 40.90 | 39.64 | 40.77 | 340,470 | +0.86(+2.15%) |
Mar 28, 2023 | 39.87 | 40.40 | 39.24 | 39.91 | 293,827 | -0.16(-0.40%) |
Mar 27, 2023 | 39.78 | 40.30 | 39.32 | 40.07 | 246,141 | +0.93(+2.38%) |
Mar 24, 2023 | 38.21 | 39.26 | 37.63 | 39.14 | 695,626 | +0.54(+1.40%) |
Mar 23, 2023 | 39.60 | 39.94 | 38.48 | 38.60 | 428,057 | -0.73(-1.86%) |
Mar 22, 2023 | 40.27 | 40.44 | 39.23 | 39.33 | 390,961 | -0.95(-2.36%) |
Mar 21, 2023 | 40.32 | 40.99 | 39.82 | 40.28 | 350,753 | +0.60(+1.51%) |
Mar 20, 2023 | 39.63 | 40.19 | 39.23 | 39.68 | 394,396 | +0.19(+0.48%) |
Mar 17, 2023 | 41.42 | 41.54 | 39.30 | 39.49 | 946,244 | -1.98(-4.77%) |
Mar 16, 2023 | 39.17 | 41.72 | 39.15 | 41.47 | 588,929 | +2.11(+5.36%) |
Mar 15, 2023 | 38.55 | 39.81 | 38.42 | 39.36 | 543,823 | +0.16(+0.41%) |
Mar 14, 2023 | 39.47 | 39.74 | 38.80 | 39.20 | 423,367 | +0.60(+1.55%) |
Mar 13, 2023 | 39.49 | 40.65 | 38.51 | 38.60 | 529,648 | -1.45(-3.62%) |
Mar 10, 2023 | 39.50 | 40.80 | 39.18 | 40.05 | 1,065,215 | +0.28(+0.70%) |
Mar 09, 2023 | 39.76 | 40.04 | 39.27 | 39.77 | 457,755 | +0.18(+0.45%) |
Mar 08, 2023 | 40.62 | 40.62 | 39.19 | 39.59 | 470,522 | -0.82(-2.03%) |
Mar 07, 2023 | 40.81 | 41.21 | 40.11 | 40.41 | 449,242 | -0.44(-1.08%) |
Mar 06, 2023 | 42.09 | 42.09 | 40.48 | 40.85 | 661,994 | -1.20(-2.85%) |
Mar 03, 2023 | 42.64 | 43.98 | 40.99 | 42.05 | 749,595 | -0.21(-0.50%) |
Mar 02, 2023 | 43.04 | 43.09 | 42.11 | 42.26 | 442,886 | -1.12(-2.58%) |
Mar 01, 2023 | 43.10 | 44.42 | 42.12 | 43.38 | 767,209 | +0.81(+1.90%) |
Feb 28, 2023 | 41.64 | 44.52 | 40.52 | 42.57 | 1,632,872 | +1.61(+3.93%) |
Feb 27, 2023 | 41.00 | 41.91 | 40.20 | 40.96 | 688,112 | -0.04(-0.10%) |
Feb 24, 2023 | 41.38 | 41.68 | 40.54 | 41.00 | 689,826 | -0.75(-1.80%) |
Feb 23, 2023 | 42.44 | 43.46 | 41.41 | 41.75 | 445,252 | -0.55(-1.30%) |
Feb 22, 2023 | 41.07 | 42.54 | 40.59 | 42.30 | 767,557 | +1.16(+2.82%) |
Feb 21, 2023 | 41.60 | 41.95 | 40.73 | 41.14 | 581,108 | -0.76(-1.81%) |
Feb 17, 2023 | 40.96 | 42.17 | 40.68 | 41.90 | 474,085 | +1.12(+2.75%) |
Feb 16, 2023 | 40.14 | 41.49 | 39.39 | 40.78 | 495,265 | +0.19(+0.47%) |
Feb 15, 2023 | 40.22 | 41.13 | 39.90 | 40.59 | 533,421 | +0.04(+0.10%) |
Feb 14, 2023 | 40.53 | 41.22 | 39.72 | 40.55 | 412,855 | -0.20(-0.49%) |
Feb 13, 2023 | 39.82 | 40.97 | 39.23 | 40.75 | 351,980 | +0.80(+2.00%) |
Feb 10, 2023 | 39.96 | 40.50 | 39.49 | 39.95 | 677,170 | -0.14(-0.35%) |
Feb 09, 2023 | 41.24 | 41.44 | 39.87 | 40.09 | 349,860 | -0.79(-1.93%) |
Feb 08, 2023 | 41.56 | 42.06 | 40.72 | 40.88 | 399,609 | -0.72(-1.73%) |
Feb 07, 2023 | 41.08 | 42.23 | 40.52 | 41.60 | 539,761 | +0.36(+0.87%) |
Feb 06, 2023 | 41.73 | 41.73 | 40.33 | 41.24 | 404,453 | -0.62(-1.48%) |
Feb 03, 2023 | 42.68 | 43.15 | 41.71 | 41.86 | 673,335 | -1.21(-2.81%) |
Feb 02, 2023 | 40.84 | 43.11 | 40.60 | 43.07 | 644,936 | +2.50(+6.16%) |