Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.88 | 45.61 | 43.68 | 44.11 | 561,131 | -0.77(-1.72%) |
Jan 30, 2024 | 46.21 | 46.21 | 44.44 | 44.88 | 561,870 | -1.11(-2.41%) |
Jan 29, 2024 | 45.14 | 46.48 | 44.33 | 45.99 | 718,566 | +1.02(+2.27%) |
Jan 26, 2024 | 45.50 | 45.96 | 44.80 | 44.97 | 551,614 | -0.28(-0.62%) |
Jan 25, 2024 | 44.14 | 45.32 | 43.84 | 45.25 | 689,150 | +1.64(+3.76%) |
Jan 24, 2024 | 44.96 | 44.96 | 43.49 | 43.61 | 559,571 | -0.87(-1.96%) |
Jan 23, 2024 | 45.38 | 45.67 | 43.52 | 44.48 | 444,753 | -0.15(-0.34%) |
Jan 22, 2024 | 44.58 | 45.91 | 43.72 | 44.63 | 714,359 | +0.03(+0.07%) |
Jan 19, 2024 | 43.36 | 44.74 | 42.67 | 44.60 | 3,197,873 | +1.44(+3.34%) |
Jan 18, 2024 | 43.64 | 43.72 | 41.87 | 43.16 | 826,498 | -0.28(-0.64%) |
Jan 17, 2024 | 43.73 | 43.73 | 42.76 | 43.44 | 904,261 | -0.56(-1.27%) |
Jan 16, 2024 | 44.92 | 45.31 | 43.54 | 44.00 | 1,069,354 | -1.70(-3.72%) |
Jan 12, 2024 | 46.40 | 47.08 | 45.31 | 45.70 | 921,041 | -0.45(-0.98%) |
Jan 11, 2024 | 46.65 | 47.05 | 45.70 | 46.15 | 813,482 | -1.01(-2.14%) |
Jan 10, 2024 | 48.45 | 49.23 | 46.77 | 47.16 | 740,705 | -1.19(-2.46%) |
Jan 09, 2024 | 49.18 | 49.37 | 47.70 | 48.35 | 627,139 | -1.43(-2.87%) |
Jan 08, 2024 | 47.59 | 49.79 | 46.33 | 49.78 | 1,203,789 | +2.18(+4.58%) |
Jan 05, 2024 | 46.51 | 47.85 | 45.57 | 47.60 | 753,840 | +0.51(+1.08%) |
Jan 04, 2024 | 48.35 | 49.11 | 46.66 | 47.09 | 1,224,399 | -0.86(-1.79%) |
Jan 03, 2024 | 47.69 | 48.70 | 47.08 | 47.95 | 1,232,944 | -0.22(-0.46%) |
Jan 02, 2024 | 47.34 | 49.00 | 47.34 | 48.17 | 787,329 | +0.35(+0.73%) |
Dec 29, 2023 | 48.25 | 48.38 | 47.51 | 47.82 | 573,413 | -0.45(-0.93%) |
Dec 28, 2023 | 49.00 | 49.93 | 47.72 | 48.27 | 901,173 | -0.92(-1.87%) |
Dec 27, 2023 | 47.75 | 49.24 | 47.20 | 49.19 | 711,349 | +1.57(+3.30%) |
Dec 26, 2023 | 48.30 | 48.52 | 47.50 | 47.62 | 488,014 | +0.12(+0.25%) |
Dec 22, 2023 | 45.63 | 47.57 | 45.63 | 47.50 | 524,969 | +1.96(+4.30%) |
Dec 21, 2023 | 45.96 | 47.00 | 44.80 | 45.54 | 584,601 | +0.15(+0.33%) |
Dec 20, 2023 | 47.94 | 47.94 | 45.29 | 45.39 | 780,601 | -2.82(-5.85%) |
Dec 19, 2023 | 45.74 | 48.45 | 45.64 | 48.21 | 694,251 | +2.55(+5.58%) |
Dec 18, 2023 | 45.94 | 46.68 | 44.73 | 45.66 | 686,826 | -0.31(-0.67%) |
Dec 15, 2023 | 46.00 | 47.39 | 45.34 | 45.97 | 2,259,402 | +0.06(+0.13%) |
Dec 14, 2023 | 45.57 | 46.12 | 44.73 | 45.91 | 1,061,121 | +1.16(+2.59%) |
Dec 13, 2023 | 43.44 | 45.16 | 43.28 | 44.75 | 993,219 | +1.32(+3.04%) |
Dec 12, 2023 | 40.52 | 44.19 | 39.75 | 43.43 | 661,913 | +2.81(+6.92%) |
Dec 11, 2023 | 40.69 | 41.05 | 39.42 | 40.62 | 953,248 | +0.16(+0.40%) |
Dec 08, 2023 | 42.39 | 42.42 | 40.34 | 40.46 | 604,216 | -0.96(-2.32%) |
Dec 07, 2023 | 41.22 | 42.07 | 40.60 | 41.42 | 571,117 | +0.31(+0.75%) |
Dec 06, 2023 | 42.24 | 42.24 | 40.92 | 41.11 | 468,649 | -0.90(-2.14%) |
Dec 05, 2023 | 40.87 | 42.88 | 40.29 | 42.01 | 755,936 | +0.79(+1.92%) |
Dec 04, 2023 | 39.43 | 41.27 | 39.43 | 41.22 | 622,836 | +1.06(+2.64%) |
Dec 01, 2023 | 38.80 | 40.17 | 38.70 | 40.16 | 909,881 | +1.31(+3.37%) |
Nov 30, 2023 | 39.59 | 40.25 | 38.02 | 38.85 | 1,309,470 | -0.26(-0.66%) |
Nov 29, 2023 | 38.51 | 39.90 | 38.51 | 39.11 | 583,015 | +0.65(+1.69%) |
Nov 28, 2023 | 38.39 | 38.49 | 37.21 | 38.46 | 826,357 | -0.15(-0.39%) |
Nov 27, 2023 | 39.00 | 39.00 | 37.96 | 38.61 | 698,711 | -0.53(-1.35%) |
Nov 24, 2023 | 38.35 | 39.43 | 38.27 | 39.14 | 283,255 | +0.93(+2.43%) |
Nov 22, 2023 | 39.22 | 39.75 | 37.85 | 38.21 | 562,792 | -0.63(-1.62%) |
Nov 21, 2023 | 39.10 | 40.00 | 38.39 | 38.84 | 564,149 | -0.51(-1.30%) |
Nov 20, 2023 | 40.11 | 40.40 | 38.30 | 39.35 | 603,654 | -0.62(-1.55%) |
Nov 17, 2023 | 39.46 | 40.55 | 38.89 | 39.97 | 589,552 | +1.02(+2.62%) |
Nov 16, 2023 | 38.90 | 39.29 | 38.13 | 38.95 | 771,946 | -0.13(-0.33%) |
Nov 15, 2023 | 38.33 | 39.63 | 38.15 | 39.08 | 664,888 | +0.78(+2.04%) |
Nov 14, 2023 | 36.79 | 38.34 | 36.51 | 38.30 | 777,956 | +2.99(+8.47%) |
Nov 13, 2023 | 34.49 | 35.75 | 34.06 | 35.31 | 836,194 | +0.42(+1.20%) |
Nov 10, 2023 | 35.01 | 35.53 | 34.25 | 34.89 | 431,712 | -0.06(-0.17%) |
Nov 09, 2023 | 36.68 | 36.68 | 34.47 | 34.95 | 522,406 | -1.32(-3.64%) |
Nov 08, 2023 | 38.05 | 38.74 | 35.58 | 36.27 | 1,747,193 | -1.81(-4.75%) |
Nov 07, 2023 | 37.77 | 38.45 | 37.02 | 38.08 | 776,251 | +0.29(+0.77%) |
Nov 06, 2023 | 38.79 | 39.52 | 37.58 | 37.79 | 694,876 | -1.04(-2.68%) |
Nov 03, 2023 | 36.79 | 39.99 | 36.79 | 38.83 | 1,245,802 | +2.23(+6.09%) |
Nov 02, 2023 | 36.69 | 37.44 | 36.28 | 36.60 | 991,464 | +0.56(+1.55%) |
Nov 01, 2023 | 35.40 | 36.12 | 34.91 | 36.04 | 791,071 | +0.64(+1.81%) |
Oct 31, 2023 | 32.86 | 35.50 | 32.83 | 35.40 | 1,040,808 | +2.32(+7.01%) |
Oct 30, 2023 | 32.77 | 33.82 | 32.77 | 33.08 | 713,881 | +0.27(+0.82%) |
Oct 27, 2023 | 34.74 | 34.74 | 32.55 | 32.81 | 1,186,116 | -1.70(-4.93%) |
Oct 26, 2023 | 32.94 | 34.76 | 32.77 | 34.51 | 1,301,265 | +1.68(+5.12%) |
Oct 25, 2023 | 32.00 | 33.45 | 31.62 | 32.83 | 1,348,061 | +0.65(+2.02%) |
Oct 24, 2023 | 31.74 | 32.92 | 31.52 | 32.18 | 1,135,948 | +0.18(+0.56%) |
Oct 23, 2023 | 32.74 | 33.26 | 31.82 | 32.00 | 918,807 | -1.12(-3.38%) |
Oct 20, 2023 | 33.00 | 34.23 | 32.45 | 33.12 | 2,054,194 | -0.33(-0.99%) |
Oct 19, 2023 | 32.94 | 34.74 | 32.29 | 33.45 | 4,052,718 | +1.72(+5.42%) |
Oct 18, 2023 | 34.91 | 34.91 | 31.62 | 31.73 | 2,630,177 | -5.10(-13.85%) |
Oct 17, 2023 | 37.25 | 38.92 | 36.79 | 36.83 | 1,357,633 | -0.19(-0.51%) |
Oct 16, 2023 | 34.30 | 39.44 | 33.67 | 37.02 | 3,223,181 | +3.45(+10.28%) |
Oct 13, 2023 | 32.29 | 33.62 | 32.01 | 33.57 | 765,600 | +0.93(+2.85%) |
Oct 12, 2023 | 36.14 | 36.14 | 32.35 | 32.64 | 875,717 | -3.62(-9.98%) |
Oct 11, 2023 | 36.67 | 37.07 | 35.69 | 36.26 | 407,744 | -0.34(-0.93%) |
Oct 10, 2023 | 35.69 | 36.84 | 35.59 | 36.60 | 841,185 | +0.92(+2.58%) |
Oct 09, 2023 | 34.89 | 35.69 | 34.41 | 35.68 | 1,161,051 | +0.45(+1.28%) |
Oct 06, 2023 | 34.50 | 35.82 | 34.50 | 35.23 | 1,033,516 | +0.26(+0.74%) |
Oct 05, 2023 | 34.07 | 35.59 | 33.58 | 34.97 | 1,544,459 | +0.73(+2.13%) |
Oct 04, 2023 | 35.47 | 35.47 | 33.84 | 34.24 | 776,829 | -1.22(-3.44%) |
Oct 03, 2023 | 34.57 | 35.75 | 34.38 | 35.46 | 633,792 | +0.65(+1.87%) |
Oct 02, 2023 | 35.68 | 35.77 | 34.17 | 34.81 | 901,726 | -0.84(-2.36%) |
Sep 29, 2023 | 35.36 | 36.08 | 35.27 | 35.65 | 453,634 | +0.48(+1.36%) |
Sep 28, 2023 | 37.00 | 37.09 | 34.81 | 35.17 | 592,651 | -1.74(-4.71%) |
Sep 27, 2023 | 37.71 | 38.08 | 36.59 | 36.91 | 640,977 | -0.50(-1.34%) |
Sep 26, 2023 | 36.84 | 38.41 | 36.73 | 37.41 | 874,945 | +0.74(+2.02%) |
Sep 25, 2023 | 36.17 | 36.92 | 36.60 | 36.67 | 713,493 | +0.24(+0.66%) |
Sep 22, 2023 | 36.74 | 36.74 | 35.57 | 36.43 | 682,699 | -0.18(-0.49%) |
Sep 21, 2023 | 35.83 | 37.01 | 35.24 | 36.61 | 952,944 | +0.43(+1.19%) |
Sep 20, 2023 | 36.36 | 36.54 | 35.53 | 36.18 | 765,626 | -0.21(-0.58%) |
Sep 19, 2023 | 36.14 | 36.81 | 35.95 | 36.39 | 630,345 | +0.08(+0.22%) |
Sep 18, 2023 | 37.55 | 37.73 | 36.02 | 36.31 | 687,954 | -1.37(-3.64%) |
Sep 15, 2023 | 39.20 | 39.34 | 37.50 | 37.68 | 948,401 | -1.58(-4.02%) |
Sep 14, 2023 | 41.01 | 41.24 | 39.21 | 39.26 | 605,443 | -1.70(-4.14%) |
Sep 13, 2023 | 41.40 | 41.98 | 40.45 | 40.95 | 486,477 | -0.45(-1.10%) |
Sep 12, 2023 | 40.64 | 41.74 | 40.27 | 41.41 | 812,489 | +0.67(+1.64%) |
Sep 11, 2023 | 41.23 | 41.72 | 40.04 | 40.74 | 899,303 | -0.41(-1.00%) |
Sep 08, 2023 | 41.75 | 41.98 | 40.70 | 41.15 | 806,600 | +0.01(+0.02%) |
Sep 07, 2023 | 38.34 | 41.74 | 38.34 | 41.14 | 1,296,823 | +2.35(+6.06%) |
Sep 06, 2023 | 38.23 | 38.94 | 38.01 | 38.79 | 436,835 | +0.76(+2.00%) |
Sep 05, 2023 | 37.78 | 38.57 | 37.78 | 38.03 | 413,902 | +0.25(+0.66%) |
Sep 01, 2023 | 37.04 | 38.06 | 37.04 | 37.78 | 326,644 | +0.99(+2.69%) |
Aug 31, 2023 | 36.56 | 37.69 | 36.00 | 36.79 | 551,956 | +0.23(+0.63%) |
Aug 30, 2023 | 36.26 | 36.95 | 36.15 | 36.56 | 483,994 | -0.01(-0.03%) |
Aug 29, 2023 | 36.51 | 37.31 | 36.32 | 36.57 | 475,516 | -0.11(-0.30%) |
Aug 28, 2023 | 38.01 | 38.83 | 36.25 | 36.68 | 477,730 | -1.23(-3.24%) |
Aug 25, 2023 | 36.97 | 38.56 | 36.97 | 37.91 | 438,549 | +0.94(+2.54%) |
Aug 24, 2023 | 36.71 | 37.23 | 35.93 | 36.97 | 569,521 | +0.37(+1.01%) |
Aug 23, 2023 | 36.06 | 36.81 | 36.06 | 36.60 | 394,531 | +0.52(+1.44%) |
Aug 22, 2023 | 36.99 | 37.36 | 35.98 | 36.08 | 399,310 | -0.89(-2.41%) |
Aug 21, 2023 | 34.81 | 37.23 | 34.81 | 36.97 | 911,785 | +1.88(+5.36%) |
Aug 18, 2023 | 34.88 | 35.54 | 34.33 | 35.09 | 576,122 | +0.17(+0.49%) |
Aug 17, 2023 | 37.11 | 37.15 | 34.88 | 34.92 | 493,422 | -2.20(-5.93%) |
Aug 16, 2023 | 38.39 | 38.65 | 36.89 | 37.12 | 486,399 | -1.27(-3.31%) |
Aug 15, 2023 | 37.94 | 38.41 | 37.31 | 38.39 | 389,750 | +0.49(+1.29%) |
Aug 14, 2023 | 36.12 | 37.92 | 35.80 | 37.90 | 487,973 | +1.58(+4.35%) |
Aug 11, 2023 | 36.48 | 36.68 | 36.02 | 36.32 | 447,314 | -0.20(-0.55%) |
Aug 10, 2023 | 36.86 | 37.37 | 36.36 | 36.52 | 489,986 | -0.31(-0.84%) |
Aug 09, 2023 | 35.28 | 36.92 | 35.27 | 36.83 | 750,086 | +1.64(+4.66%) |
Aug 08, 2023 | 35.96 | 36.85 | 35.06 | 35.19 | 740,986 | -0.95(-2.63%) |
Aug 07, 2023 | 37.43 | 38.55 | 35.94 | 36.14 | 862,978 | -1.53(-4.06%) |
Aug 04, 2023 | 41.09 | 41.33 | 37.50 | 37.67 | 1,638,506 | -3.63(-8.79%) |
Aug 03, 2023 | 42.35 | 42.71 | 41.28 | 41.30 | 517,181 | -1.05(-2.48%) |
Aug 02, 2023 | 42.59 | 42.69 | 41.70 | 42.35 | 447,346 | -0.57(-1.33%) |
Aug 01, 2023 | 42.93 | 43.27 | 42.43 | 42.92 | 308,743 | -0.20(-0.46%) |
Jul 31, 2023 | 43.46 | 44.30 | 42.92 | 43.12 | 373,278 | +0.01(+0.02%) |
Jul 28, 2023 | 42.37 | 43.66 | 41.44 | 43.11 | 386,806 | +1.12(+2.67%) |
Jul 27, 2023 | 42.34 | 42.49 | 41.42 | 41.99 | 309,608 | -0.15(-0.36%) |
Jul 26, 2023 | 41.44 | 42.28 | 41.05 | 42.14 | 520,101 | +0.57(+1.37%) |
Jul 25, 2023 | 41.96 | 42.22 | 41.34 | 41.57 | 445,104 | -0.55(-1.31%) |
Jul 24, 2023 | 43.23 | 43.46 | 41.60 | 42.12 | 531,818 | -1.08(-2.50%) |
Jul 21, 2023 | 43.49 | 43.73 | 42.79 | 43.20 | 496,638 | +0.17(+0.40%) |
Jul 20, 2023 | 43.41 | 43.58 | 42.73 | 43.03 | 406,899 | -0.54(-1.24%) |
Jul 19, 2023 | 44.55 | 44.80 | 43.09 | 43.57 | 567,393 | -0.64(-1.45%) |
Jul 18, 2023 | 44.22 | 44.64 | 43.76 | 44.21 | 315,637 | -0.13(-0.29%) |
Jul 17, 2023 | 44.25 | 45.72 | 44.25 | 44.34 | 314,806 | +0.16(+0.36%) |
Jul 14, 2023 | 44.17 | 44.62 | 43.64 | 44.18 | 437,867 | +0.01(+0.02%) |
Jul 13, 2023 | 44.21 | 45.00 | 43.61 | 44.17 | 337,116 | +0.22(+0.50%) |
Jul 12, 2023 | 44.03 | 44.03 | 43.02 | 43.95 | 445,272 | +0.32(+0.73%) |
Jul 11, 2023 | 44.00 | 44.12 | 43.12 | 43.63 | 434,007 | -0.52(-1.18%) |
Jul 10, 2023 | 44.26 | 45.10 | 43.77 | 44.15 | 512,802 | -0.40(-0.90%) |
Jul 07, 2023 | 45.60 | 45.80 | 44.35 | 44.55 | 416,280 | -0.97(-2.13%) |
Jul 06, 2023 | 45.94 | 46.05 | 44.86 | 45.52 | 681,092 | -0.91(-1.96%) |
Jul 05, 2023 | 46.58 | 46.73 | 45.52 | 46.43 | 592,754 | -0.23(-0.49%) |
Jul 03, 2023 | 46.00 | 47.08 | 45.80 | 46.66 | 256,007 | +0.53(+1.15%) |
Jun 30, 2023 | 46.76 | 47.44 | 46.10 | 46.13 | 384,372 | -0.52(-1.11%) |
Jun 29, 2023 | 48.02 | 48.02 | 46.48 | 46.65 | 484,127 | -1.36(-2.83%) |
Jun 28, 2023 | 48.78 | 49.14 | 47.80 | 48.01 | 433,170 | -0.54(-1.11%) |
Jun 27, 2023 | 48.88 | 49.05 | 48.10 | 48.55 | 470,961 | -0.07(-0.14%) |
Jun 26, 2023 | 49.98 | 49.98 | 48.57 | 48.62 | 392,183 | -1.58(-3.15%) |
Jun 23, 2023 | 51.10 | 51.37 | 48.74 | 50.20 | 1,277,622 | -1.35(-2.62%) |
Jun 22, 2023 | 52.15 | 53.32 | 51.41 | 51.55 | 891,952 | -0.60(-1.15%) |
Jun 21, 2023 | 50.11 | 52.15 | 49.56 | 52.15 | 721,046 | +2.02(+4.03%) |
Jun 20, 2023 | 48.20 | 50.73 | 48.20 | 50.13 | 756,692 | +1.85(+3.83%) |
Jun 16, 2023 | 49.28 | 49.28 | 48.05 | 48.28 | 1,000,366 | -0.57(-1.17%) |
Jun 15, 2023 | 49.83 | 49.95 | 48.69 | 48.85 | 634,066 | -1.24(-2.48%) |
Jun 14, 2023 | 52.56 | 52.78 | 49.71 | 50.09 | 658,761 | -1.94(-3.73%) |
Jun 13, 2023 | 51.77 | 52.92 | 51.31 | 52.03 | 557,601 | +0.63(+1.23%) |
Jun 12, 2023 | 51.79 | 52.28 | 50.62 | 51.40 | 399,918 | +0.02(+0.04%) |
Jun 09, 2023 | 51.62 | 51.97 | 51.00 | 51.38 | 405,394 | -0.20(-0.39%) |
Jun 08, 2023 | 51.65 | 52.39 | 51.31 | 51.58 | 546,818 | -0.24(-0.46%) |
Jun 07, 2023 | 51.91 | 52.63 | 49.80 | 51.82 | 643,297 | +0.34(+0.66%) |
Jun 06, 2023 | 54.01 | 54.98 | 50.78 | 51.48 | 1,105,548 | +0.23(+0.45%) |
Jun 05, 2023 | 50.59 | 51.93 | 50.05 | 51.25 | 554,291 | +0.40(+0.79%) |
Jun 02, 2023 | 51.04 | 51.47 | 49.90 | 50.85 | 501,052 | +1.24(+2.50%) |
Jun 01, 2023 | 49.35 | 50.00 | 48.10 | 49.61 | 365,435 | +0.25(+0.51%) |
May 31, 2023 | 48.56 | 50.05 | 47.82 | 49.36 | 513,379 | +0.95(+1.96%) |
May 30, 2023 | 49.85 | 51.29 | 48.07 | 48.41 | 603,596 | -1.42(-2.85%) |
May 26, 2023 | 50.07 | 50.30 | 48.85 | 49.83 | 565,756 | -0.09(-0.18%) |
May 25, 2023 | 50.17 | 50.50 | 49.55 | 49.92 | 760,719 | -0.06(-0.12%) |
May 24, 2023 | 51.34 | 51.34 | 49.84 | 49.98 | 396,892 | -1.44(-2.80%) |
May 23, 2023 | 50.54 | 52.15 | 50.21 | 51.42 | 891,534 | +0.71(+1.40%) |
May 22, 2023 | 50.03 | 50.73 | 49.77 | 50.71 | 813,245 | +0.81(+1.62%) |
May 19, 2023 | 51.24 | 52.10 | 49.21 | 49.90 | 1,051,630 | -1.02(-2.00%) |
May 18, 2023 | 49.21 | 51.06 | 49.10 | 50.92 | 1,159,369 | +1.77(+3.60%) |
May 17, 2023 | 47.25 | 49.22 | 46.55 | 49.15 | 802,879 | +2.46(+5.27%) |
May 16, 2023 | 47.87 | 47.87 | 46.26 | 46.69 | 587,695 | -2.33(-4.75%) |
May 15, 2023 | 47.00 | 49.37 | 46.70 | 49.02 | 721,262 | +1.92(+4.08%) |
May 12, 2023 | 47.19 | 48.11 | 46.58 | 47.10 | 619,021 | -0.01(-0.02%) |
May 11, 2023 | 48.28 | 48.35 | 46.82 | 47.11 | 555,596 | -1.47(-3.03%) |
May 10, 2023 | 47.61 | 49.79 | 47.43 | 48.58 | 593,273 | +1.51(+3.21%) |
May 09, 2023 | 46.31 | 47.43 | 46.17 | 47.07 | 656,776 | +0.02(+0.04%) |
May 08, 2023 | 47.22 | 47.92 | 46.83 | 47.05 | 841,851 | -0.17(-0.36%) |
May 05, 2023 | 43.98 | 49.24 | 42.96 | 47.22 | 1,286,559 | +1.41(+3.08%) |
May 04, 2023 | 43.10 | 46.04 | 42.23 | 45.81 | 826,472 | +2.48(+5.72%) |
May 03, 2023 | 42.90 | 44.26 | 42.40 | 43.33 | 559,932 | +0.82(+1.93%) |
May 02, 2023 | 43.73 | 43.73 | 41.68 | 42.51 | 691,247 | -1.52(-3.45%) |
May 01, 2023 | 43.42 | 44.34 | 43.01 | 44.03 | 530,101 | +0.36(+0.82%) |
Apr 28, 2023 | 42.24 | 44.71 | 41.60 | 43.67 | 579,787 | +1.21(+2.85%) |
Apr 27, 2023 | 42.36 | 43.40 | 42.30 | 42.46 | 887,080 | +0.13(+0.31%) |
Apr 26, 2023 | 43.76 | 44.19 | 41.68 | 42.33 | 568,916 | +0.48(+1.15%) |
Apr 25, 2023 | 43.81 | 44.43 | 41.36 | 41.85 | 503,149 | -1.76(-4.04%) |
Apr 24, 2023 | 42.12 | 43.72 | 41.73 | 43.61 | 545,212 | +1.37(+3.24%) |
Apr 21, 2023 | 41.29 | 42.60 | 41.29 | 42.24 | 530,888 | +0.98(+2.38%) |
Apr 20, 2023 | 41.41 | 41.86 | 41.00 | 41.26 | 519,008 | -0.63(-1.50%) |
Apr 19, 2023 | 40.68 | 41.94 | 40.68 | 41.89 | 521,376 | +0.91(+2.22%) |
Apr 18, 2023 | 41.29 | 41.49 | 40.32 | 40.98 | 904,304 | +0.23(+0.56%) |
Apr 17, 2023 | 38.62 | 40.98 | 38.62 | 40.75 | 1,572,923 | +2.55(+6.68%) |
Apr 14, 2023 | 38.61 | 38.61 | 37.48 | 38.20 | 556,849 | -0.43(-1.11%) |
Apr 13, 2023 | 37.84 | 39.36 | 37.84 | 38.63 | 683,615 | +1.14(+3.04%) |
Apr 12, 2023 | 38.91 | 39.22 | 37.20 | 37.49 | 394,962 | -0.94(-2.45%) |
Apr 11, 2023 | 37.32 | 38.57 | 37.32 | 38.43 | 848,421 | +1.08(+2.89%) |
Apr 10, 2023 | 39.25 | 39.40 | 37.26 | 37.35 | 522,362 | -2.26(-5.71%) |
Apr 06, 2023 | 38.70 | 39.68 | 38.33 | 39.61 | 515,789 | +0.87(+2.25%) |
Apr 05, 2023 | 39.94 | 41.03 | 38.47 | 38.74 | 752,635 | -1.43(-3.56%) |
Apr 04, 2023 | 40.46 | 40.98 | 38.65 | 40.17 | 579,488 | -0.31(-0.77%) |
Apr 03, 2023 | 40.04 | 40.93 | 39.25 | 40.48 | 829,931 | +0.38(+0.95%) |
Mar 31, 2023 | 38.95 | 40.24 | 38.89 | 40.10 | 593,547 | +1.46(+3.78%) |
Mar 30, 2023 | 39.31 | 39.43 | 37.66 | 38.64 | 607,593 | -0.43(-1.10%) |
Mar 29, 2023 | 38.24 | 39.24 | 38.03 | 39.07 | 503,991 | +1.41(+3.74%) |
Mar 28, 2023 | 37.39 | 38.07 | 37.35 | 37.66 | 331,640 | +0.33(+0.88%) |
Mar 27, 2023 | 38.08 | 38.45 | 37.24 | 37.33 | 802,547 | -0.35(-0.93%) |
Mar 24, 2023 | 36.52 | 37.76 | 35.72 | 37.68 | 551,741 | +0.69(+1.87%) |
Mar 23, 2023 | 37.78 | 38.24 | 36.76 | 36.99 | 373,746 | -0.29(-0.78%) |
Mar 22, 2023 | 38.34 | 38.87 | 37.20 | 37.28 | 590,868 | -1.06(-2.76%) |
Mar 21, 2023 | 39.12 | 39.28 | 38.30 | 38.34 | 346,880 | -0.66(-1.69%) |
Mar 20, 2023 | 38.48 | 39.12 | 38.00 | 39.00 | 663,382 | +0.47(+1.22%) |
Mar 17, 2023 | 40.09 | 40.09 | 38.41 | 38.53 | 708,247 | -1.69(-4.20%) |
Mar 16, 2023 | 40.46 | 40.82 | 38.76 | 40.22 | 447,263 | -0.51(-1.25%) |
Mar 15, 2023 | 40.18 | 40.81 | 39.77 | 40.73 | 347,258 | +0.17(+0.42%) |
Mar 14, 2023 | 41.70 | 42.05 | 39.80 | 40.56 | 533,109 | -0.32(-0.78%) |
Mar 13, 2023 | 38.40 | 41.22 | 38.35 | 40.88 | 773,287 | +2.12(+5.47%) |
Mar 10, 2023 | 39.90 | 39.90 | 37.77 | 38.76 | 919,356 | -1.16(-2.91%) |
Mar 09, 2023 | 42.78 | 42.95 | 39.65 | 39.92 | 659,931 | -2.57(-6.05%) |
Mar 08, 2023 | 42.67 | 42.72 | 42.05 | 42.49 | 403,878 | -0.17(-0.40%) |
Mar 07, 2023 | 44.03 | 44.11 | 42.65 | 42.66 | 378,861 | -1.50(-3.40%) |
Mar 06, 2023 | 45.37 | 45.51 | 43.61 | 44.16 | 475,060 | -1.54(-3.37%) |
Mar 03, 2023 | 42.38 | 45.76 | 42.00 | 45.70 | 812,362 | +0.65(+1.44%) |
Mar 02, 2023 | 45.25 | 45.57 | 44.35 | 45.05 | 543,790 | -0.60(-1.31%) |
Mar 01, 2023 | 44.75 | 46.07 | 44.69 | 45.65 | 350,919 | +1.16(+2.61%) |
Feb 28, 2023 | 43.40 | 45.00 | 43.40 | 44.49 | 638,533 | +1.03(+2.37%) |
Feb 27, 2023 | 44.13 | 44.31 | 43.07 | 43.46 | 280,661 | -0.29(-0.66%) |
Feb 24, 2023 | 43.70 | 44.46 | 43.15 | 43.75 | 371,011 | -0.69(-1.55%) |
Feb 23, 2023 | 46.28 | 47.35 | 44.00 | 44.44 | 489,786 | -1.72(-3.73%) |
Feb 22, 2023 | 45.77 | 46.88 | 45.45 | 46.16 | 542,456 | +0.66(+1.45%) |
Feb 21, 2023 | 48.00 | 48.85 | 44.34 | 45.50 | 851,891 | -3.21(-6.59%) |
Feb 17, 2023 | 47.59 | 49.31 | 45.19 | 48.71 | 812,530 | +4.44(+10.03%) |
Feb 16, 2023 | 44.27 | 44.76 | 43.34 | 44.27 | 473,141 | +0.06(+0.14%) |
Feb 15, 2023 | 43.11 | 44.29 | 42.26 | 44.21 | 511,632 | +0.96(+2.22%) |
Feb 14, 2023 | 43.80 | 44.66 | 42.36 | 43.25 | 408,719 | -0.56(-1.28%) |
Feb 13, 2023 | 44.14 | 44.62 | 43.51 | 43.81 | 445,536 | -0.19(-0.43%) |
Feb 10, 2023 | 45.03 | 45.03 | 43.52 | 44.00 | 458,103 | -1.37(-3.02%) |
Feb 09, 2023 | 45.69 | 46.48 | 44.85 | 45.37 | 516,355 | -0.11(-0.24%) |
Feb 08, 2023 | 47.65 | 47.65 | 45.42 | 45.48 | 513,238 | -2.16(-4.53%) |
Feb 07, 2023 | 45.94 | 47.82 | 44.83 | 47.64 | 736,843 | +1.70(+3.70%) |
Feb 06, 2023 | 45.44 | 46.79 | 45.11 | 45.94 | 424,409 | +0.21(+0.46%) |
Feb 03, 2023 | 46.66 | 47.41 | 45.66 | 45.73 | 378,549 | -1.61(-3.40%) |
Feb 02, 2023 | 45.92 | 47.95 | 45.74 | 47.34 | 809,090 | +2.10(+4.64%) |