Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.40 | 45.47 | 44.05 | 43.97 | 1,438,146 | -1.34(-2.96%) |
Jan 30, 2024 | 45.75 | 46.42 | 45.15 | 45.31 | 886,782 | -1.08(-2.33%) |
Jan 29, 2024 | 45.80 | 46.55 | 44.95 | 46.39 | 857,046 | +0.66(+1.44%) |
Jan 26, 2024 | 45.88 | 46.09 | 45.36 | 45.73 | 637,088 | +0.31(+0.68%) |
Jan 25, 2024 | 45.05 | 45.66 | 44.90 | 45.42 | 1,255,501 | +0.69(+1.54%) |
Jan 24, 2024 | 47.31 | 47.31 | 44.70 | 44.73 | 795,392 | -1.71(-3.68%) |
Jan 23, 2024 | 47.39 | 47.41 | 45.68 | 46.44 | 1,031,952 | -0.48(-1.02%) |
Jan 22, 2024 | 46.05 | 47.21 | 45.87 | 46.92 | 1,018,199 | +1.13(+2.47%) |
Jan 19, 2024 | 45.04 | 46.39 | 44.73 | 45.79 | 1,315,581 | +0.89(+1.98%) |
Jan 18, 2024 | 45.05 | 45.27 | 43.78 | 44.90 | 1,144,976 | +0.22(+0.49%) |
Jan 17, 2024 | 44.84 | 45.20 | 43.36 | 44.68 | 1,727,401 | -1.16(-2.53%) |
Jan 16, 2024 | 45.20 | 46.02 | 44.90 | 45.84 | 707,526 | +0.09(+0.20%) |
Jan 12, 2024 | 46.65 | 46.73 | 45.36 | 45.75 | 906,851 | -0.72(-1.55%) |
Jan 11, 2024 | 47.25 | 47.42 | 45.91 | 46.47 | 819,171 | -0.93(-1.96%) |
Jan 10, 2024 | 46.70 | 47.59 | 46.05 | 47.40 | 888,704 | +0.79(+1.69%) |
Jan 09, 2024 | 46.08 | 46.83 | 45.77 | 46.61 | 986,391 | +0.09(+0.19%) |
Jan 08, 2024 | 45.92 | 46.77 | 45.33 | 46.52 | 906,229 | +0.95(+2.08%) |
Jan 05, 2024 | 45.74 | 47.07 | 45.37 | 45.57 | 1,554,725 | -0.51(-1.11%) |
Jan 04, 2024 | 46.12 | 47.09 | 45.55 | 46.08 | 2,393,609 | -1.06(-2.25%) |
Jan 03, 2024 | 49.38 | 49.52 | 46.91 | 47.14 | 1,432,152 | -3.23(-6.41%) |
Jan 02, 2024 | 51.24 | 51.24 | 50.00 | 50.37 | 1,151,996 | -1.41(-2.72%) |
Dec 29, 2023 | 52.08 | 53.00 | 51.59 | 51.78 | 786,230 | -0.68(-1.30%) |
Dec 28, 2023 | 53.20 | 53.28 | 51.80 | 52.46 | 936,095 | -1.14(-2.13%) |
Dec 27, 2023 | 52.85 | 53.90 | 52.71 | 53.60 | 836,849 | +0.78(+1.48%) |
Dec 26, 2023 | 51.80 | 52.99 | 51.80 | 52.82 | 1,494,828 | +0.96(+1.85%) |
Dec 22, 2023 | 53.00 | 53.00 | 51.40 | 51.86 | 1,320,398 | -1.70(-3.17%) |
Dec 21, 2023 | 53.37 | 54.16 | 52.56 | 53.56 | 1,117,528 | +0.85(+1.61%) |
Dec 20, 2023 | 52.37 | 53.81 | 51.77 | 52.71 | 1,114,460 | -0.15(-0.28%) |
Dec 19, 2023 | 52.29 | 53.68 | 52.13 | 52.86 | 2,402,466 | +0.88(+1.69%) |
Dec 18, 2023 | 51.61 | 52.00 | 50.80 | 51.98 | 539,600 | +0.57(+1.11%) |
Dec 15, 2023 | 51.05 | 51.60 | 50.43 | 51.41 | 1,742,331 | +0.38(+0.74%) |
Dec 14, 2023 | 49.98 | 51.60 | 49.00 | 51.03 | 1,382,958 | +2.19(+4.48%) |
Dec 13, 2023 | 47.05 | 49.12 | 46.98 | 48.84 | 1,695,270 | +1.83(+3.89%) |
Dec 12, 2023 | 46.87 | 47.41 | 46.65 | 47.01 | 1,139,421 | +0.14(+0.30%) |
Dec 11, 2023 | 45.94 | 46.93 | 45.48 | 46.87 | 864,567 | +0.97(+2.11%) |
Dec 08, 2023 | 45.37 | 46.36 | 45.36 | 45.90 | 672,248 | +0.21(+0.46%) |
Dec 07, 2023 | 45.07 | 45.92 | 44.77 | 45.69 | 700,152 | +0.77(+1.71%) |
Dec 06, 2023 | 44.54 | 45.50 | 44.46 | 44.92 | 635,083 | +0.64(+1.45%) |
Dec 05, 2023 | 45.78 | 45.96 | 44.21 | 44.28 | 977,574 | -1.88(-4.07%) |
Dec 04, 2023 | 44.16 | 46.45 | 43.99 | 46.16 | 1,630,045 | +1.73(+3.89%) |
Dec 01, 2023 | 42.46 | 44.66 | 42.18 | 44.43 | 979,949 | +1.79(+4.20%) |
Nov 30, 2023 | 42.62 | 42.97 | 42.10 | 42.64 | 784,531 | +0.10(+0.24%) |
Nov 29, 2023 | 43.61 | 44.29 | 42.48 | 42.54 | 1,461,446 | -0.41(-0.95%) |
Nov 28, 2023 | 42.34 | 42.98 | 42.00 | 42.95 | 952,608 | +0.39(+0.92%) |
Nov 27, 2023 | 41.91 | 42.86 | 41.05 | 42.56 | 1,223,678 | +0.51(+1.21%) |
Nov 24, 2023 | 42.14 | 42.45 | 41.92 | 42.05 | 456,090 | -0.29(-0.68%) |
Nov 22, 2023 | 42.96 | 43.00 | 42.13 | 42.34 | 689,481 | -0.23(-0.54%) |
Nov 21, 2023 | 42.81 | 42.92 | 42.09 | 42.57 | 831,654 | -0.18(-0.42%) |
Nov 20, 2023 | 42.52 | 42.77 | 42.03 | 42.75 | 892,574 | +0.31(+0.73%) |
Nov 17, 2023 | 43.12 | 43.12 | 42.08 | 42.44 | 858,929 | -0.02(-0.05%) |
Nov 16, 2023 | 43.30 | 43.72 | 42.22 | 42.46 | 960,261 | -1.54(-3.50%) |
Nov 15, 2023 | 43.58 | 44.42 | 43.54 | 44.00 | 1,454,722 | +0.48(+1.10%) |
Nov 14, 2023 | 42.50 | 44.10 | 42.10 | 43.52 | 2,140,976 | +2.69(+6.59%) |
Nov 13, 2023 | 40.80 | 40.84 | 40.10 | 40.83 | 1,252,513 | -0.14(-0.34%) |
Nov 10, 2023 | 38.92 | 41.08 | 38.92 | 40.97 | 2,354,286 | +1.87(+4.78%) |
Nov 09, 2023 | 39.84 | 40.40 | 37.28 | 39.10 | 4,282,842 | -0.26(-0.66%) |
Nov 08, 2023 | 41.00 | 41.15 | 39.06 | 39.36 | 3,346,716 | -1.59(-3.88%) |
Nov 07, 2023 | 42.11 | 42.11 | 40.53 | 40.95 | 2,481,612 | -1.12(-2.66%) |
Nov 06, 2023 | 43.52 | 43.94 | 41.60 | 42.07 | 2,118,973 | -1.55(-3.55%) |
Nov 03, 2023 | 44.01 | 44.56 | 43.30 | 43.62 | 1,703,925 | +0.20(+0.46%) |
Nov 02, 2023 | 42.50 | 43.80 | 42.02 | 43.42 | 1,547,677 | +1.82(+4.38%) |
Nov 01, 2023 | 42.62 | 42.62 | 40.80 | 41.60 | 2,183,701 | -0.92(-2.16%) |
Oct 31, 2023 | 41.30 | 42.61 | 40.98 | 42.52 | 1,185,948 | +1.39(+3.38%) |
Oct 30, 2023 | 41.42 | 41.87 | 39.72 | 41.13 | 1,053,567 | -0.04(-0.10%) |
Oct 27, 2023 | 42.15 | 42.15 | 40.87 | 41.17 | 993,470 | -0.11(-0.27%) |
Oct 26, 2023 | 41.87 | 42.08 | 40.75 | 41.28 | 893,623 | -0.76(-1.81%) |
Oct 25, 2023 | 42.36 | 42.69 | 41.49 | 42.04 | 896,718 | -0.76(-1.78%) |
Oct 24, 2023 | 40.45 | 43.23 | 40.28 | 42.80 | 1,962,306 | +2.53(+6.28%) |
Oct 23, 2023 | 40.28 | 40.80 | 39.77 | 40.27 | 1,125,538 | -0.65(-1.59%) |
Oct 20, 2023 | 40.08 | 41.14 | 39.97 | 40.92 | 941,294 | +0.80(+1.99%) |
Oct 19, 2023 | 40.87 | 40.98 | 39.94 | 40.12 | 685,810 | -0.78(-1.91%) |
Oct 18, 2023 | 41.93 | 41.93 | 40.73 | 40.90 | 1,082,833 | -1.40(-3.31%) |
Oct 17, 2023 | 41.23 | 43.16 | 41.13 | 42.30 | 1,045,269 | +1.34(+3.27%) |
Oct 16, 2023 | 41.29 | 41.51 | 40.12 | 40.96 | 639,913 | +0.07(+0.17%) |
Oct 13, 2023 | 40.27 | 41.04 | 39.60 | 40.89 | 1,425,752 | +0.60(+1.49%) |
Oct 12, 2023 | 41.80 | 41.99 | 39.85 | 40.29 | 1,234,585 | -1.75(-4.16%) |
Oct 11, 2023 | 41.32 | 42.23 | 41.32 | 42.04 | 886,239 | +0.89(+2.16%) |
Oct 10, 2023 | 40.61 | 42.07 | 40.61 | 41.15 | 1,362,734 | +0.52(+1.28%) |
Oct 09, 2023 | 40.02 | 40.96 | 39.37 | 40.63 | 1,357,879 | +0.51(+1.27%) |
Oct 06, 2023 | 39.33 | 40.31 | 38.81 | 40.12 | 2,460,690 | +0.05(+0.12%) |
Oct 05, 2023 | 43.02 | 43.23 | 40.04 | 40.07 | 3,141,834 | -4.20(-9.49%) |
Oct 04, 2023 | 43.99 | 44.56 | 43.69 | 44.27 | 2,065,859 | +0.04(+0.09%) |
Oct 03, 2023 | 46.01 | 46.14 | 44.08 | 44.23 | 1,873,127 | -1.98(-4.28%) |
Oct 02, 2023 | 48.00 | 48.06 | 46.07 | 46.21 | 1,508,360 | -2.01(-4.17%) |
Sep 29, 2023 | 48.74 | 49.44 | 47.86 | 48.22 | 875,017 | +0.60(+1.26%) |
Sep 28, 2023 | 46.47 | 47.96 | 45.80 | 47.62 | 913,817 | +1.59(+3.45%) |
Sep 27, 2023 | 46.12 | 46.79 | 45.39 | 46.03 | 1,732,075 | -0.41(-0.88%) |
Sep 26, 2023 | 47.14 | 47.60 | 46.42 | 46.44 | 808,471 | -1.07(-2.25%) |
Sep 25, 2023 | 47.10 | 47.56 | 46.64 | 47.51 | 1,043,669 | +0.11(+0.23%) |
Sep 22, 2023 | 48.11 | 48.30 | 47.37 | 47.40 | 927,816 | -0.40(-0.84%) |
Sep 21, 2023 | 48.84 | 49.10 | 47.74 | 47.80 | 1,540,173 | -1.75(-3.53%) |
Sep 20, 2023 | 48.62 | 49.87 | 48.60 | 49.55 | 1,570,313 | +1.13(+2.33%) |
Sep 19, 2023 | 48.08 | 48.87 | 47.81 | 48.42 | 1,288,273 | +0.10(+0.21%) |
Sep 18, 2023 | 47.60 | 48.78 | 47.25 | 48.32 | 1,349,877 | +0.65(+1.36%) |
Sep 15, 2023 | 47.76 | 47.98 | 47.24 | 47.67 | 1,398,806 | -0.37(-0.77%) |
Sep 14, 2023 | 47.10 | 48.38 | 47.10 | 48.04 | 1,179,380 | +1.22(+2.61%) |
Sep 13, 2023 | 46.50 | 47.59 | 46.45 | 46.82 | 906,683 | +0.27(+0.58%) |
Sep 12, 2023 | 46.55 | 47.20 | 46.38 | 46.55 | 959,475 | -0.37(-0.79%) |
Sep 11, 2023 | 47.45 | 47.70 | 46.67 | 46.92 | 1,000,250 | -0.37(-0.78%) |
Sep 08, 2023 | 47.94 | 48.20 | 47.28 | 47.29 | 631,422 | -0.50(-1.05%) |
Sep 07, 2023 | 48.19 | 48.50 | 47.48 | 47.79 | 820,098 | -0.66(-1.36%) |
Sep 06, 2023 | 49.72 | 50.01 | 47.95 | 48.45 | 1,658,300 | -1.27(-2.55%) |
Sep 05, 2023 | 50.55 | 50.70 | 49.51 | 49.72 | 1,284,696 | -1.17(-2.30%) |
Sep 01, 2023 | 50.22 | 51.27 | 49.65 | 50.89 | 1,586,111 | +0.94(+1.88%) |
Aug 31, 2023 | 48.47 | 50.03 | 48.16 | 49.95 | 1,799,364 | +1.37(+2.82%) |
Aug 30, 2023 | 48.08 | 49.23 | 47.56 | 48.58 | 1,112,245 | +0.43(+0.89%) |
Aug 29, 2023 | 46.88 | 48.52 | 46.60 | 48.15 | 1,202,947 | +1.27(+2.71%) |
Aug 28, 2023 | 46.58 | 47.28 | 46.06 | 46.88 | 912,157 | +0.23(+0.49%) |
Aug 25, 2023 | 46.37 | 46.82 | 45.34 | 46.65 | 986,928 | +0.62(+1.35%) |
Aug 24, 2023 | 47.60 | 47.71 | 45.71 | 46.03 | 1,189,446 | -1.77(-3.70%) |
Aug 23, 2023 | 45.92 | 47.98 | 45.71 | 47.80 | 1,125,868 | +1.09(+2.33%) |
Aug 22, 2023 | 46.00 | 46.77 | 45.50 | 46.71 | 1,323,821 | +0.39(+0.84%) |
Aug 21, 2023 | 45.45 | 46.48 | 45.42 | 46.32 | 1,085,879 | +0.87(+1.91%) |
Aug 18, 2023 | 44.54 | 45.66 | 44.40 | 45.45 | 1,186,763 | +0.63(+1.41%) |
Aug 17, 2023 | 47.00 | 47.19 | 44.34 | 44.82 | 1,700,385 | -1.90(-4.07%) |
Aug 16, 2023 | 46.23 | 47.28 | 45.94 | 46.72 | 2,332,001 | +0.97(+2.12%) |
Aug 15, 2023 | 44.88 | 46.03 | 44.07 | 45.75 | 1,700,261 | +0.81(+1.80%) |
Aug 14, 2023 | 44.79 | 45.11 | 44.32 | 44.94 | 1,459,745 | +0.04(+0.09%) |
Aug 11, 2023 | 46.53 | 46.88 | 44.38 | 44.90 | 2,372,140 | -1.52(-3.27%) |
Aug 10, 2023 | 45.49 | 48.93 | 44.89 | 46.42 | 7,539,482 | +6.86(+17.34%) |
Aug 09, 2023 | 40.12 | 40.29 | 39.46 | 39.56 | 1,498,690 | -0.56(-1.40%) |
Aug 08, 2023 | 41.17 | 41.28 | 39.96 | 40.12 | 1,257,181 | -1.59(-3.81%) |
Aug 07, 2023 | 41.66 | 42.10 | 41.40 | 41.71 | 1,042,432 | +0.42(+1.02%) |
Aug 04, 2023 | 41.18 | 41.83 | 40.62 | 41.29 | 597,534 | +0.39(+0.95%) |
Aug 03, 2023 | 40.52 | 41.39 | 40.46 | 40.90 | 853,441 | +0.37(+0.91%) |
Aug 02, 2023 | 41.11 | 41.11 | 40.10 | 40.53 | 805,175 | -1.30(-3.11%) |
Aug 01, 2023 | 42.13 | 42.30 | 41.43 | 41.83 | 792,115 | -0.77(-1.81%) |
Jul 31, 2023 | 42.20 | 42.85 | 41.97 | 42.60 | 837,311 | +0.54(+1.28%) |
Jul 28, 2023 | 41.71 | 42.40 | 41.59 | 42.06 | 884,776 | +0.73(+1.77%) |
Jul 27, 2023 | 42.48 | 42.93 | 41.21 | 41.33 | 1,483,032 | -0.97(-2.29%) |
Jul 26, 2023 | 41.53 | 42.32 | 41.42 | 42.30 | 964,345 | +0.80(+1.93%) |
Jul 25, 2023 | 41.63 | 41.94 | 41.44 | 41.50 | 684,309 | +0.12(+0.29%) |
Jul 24, 2023 | 41.49 | 42.04 | 41.19 | 41.38 | 1,029,031 | +0.09(+0.22%) |
Jul 21, 2023 | 41.45 | 41.74 | 40.92 | 41.29 | 812,449 | +0.44(+1.08%) |
Jul 20, 2023 | 41.06 | 41.76 | 40.61 | 40.85 | 1,159,267 | -0.04(-0.10%) |
Jul 19, 2023 | 39.39 | 41.05 | 39.39 | 40.89 | 2,125,910 | +1.81(+4.63%) |
Jul 18, 2023 | 39.52 | 40.70 | 38.84 | 39.08 | 1,568,232 | -0.73(-1.83%) |
Jul 17, 2023 | 40.48 | 40.68 | 39.78 | 39.81 | 2,475,530 | -2.78(-6.53%) |
Jul 14, 2023 | 42.14 | 42.61 | 41.77 | 42.59 | 1,071,011 | +0.39(+0.92%) |
Jul 13, 2023 | 42.47 | 42.47 | 41.88 | 42.20 | 783,991 | -0.08(-0.19%) |
Jul 12, 2023 | 40.51 | 42.48 | 40.14 | 42.28 | 2,006,067 | +2.35(+5.89%) |
Jul 11, 2023 | 38.43 | 40.14 | 38.43 | 39.93 | 1,277,298 | +1.67(+4.36%) |
Jul 10, 2023 | 38.30 | 38.71 | 37.99 | 38.26 | 791,458 | -0.04(-0.10%) |
Jul 07, 2023 | 38.41 | 39.00 | 38.11 | 38.30 | 1,183,374 | -0.20(-0.52%) |
Jul 06, 2023 | 38.03 | 38.51 | 37.76 | 38.50 | 1,816,986 | +0.00(+0.00%) |
Jul 05, 2023 | 38.65 | 38.85 | 37.95 | 38.50 | 1,249,173 | -0.35(-0.90%) |
Jul 03, 2023 | 38.87 | 39.21 | 38.79 | 38.85 | 372,652 | +0.01(+0.03%) |
Jun 30, 2023 | 38.96 | 39.19 | 38.32 | 38.84 | 650,491 | +0.10(+0.26%) |
Jun 29, 2023 | 38.23 | 39.35 | 38.04 | 38.74 | 1,000,200 | +0.43(+1.12%) |
Jun 28, 2023 | 38.29 | 38.40 | 37.83 | 38.31 | 1,100,232 | -0.10(-0.26%) |
Jun 27, 2023 | 37.97 | 38.84 | 37.47 | 38.41 | 1,131,083 | +0.80(+2.13%) |
Jun 26, 2023 | 36.02 | 37.64 | 35.94 | 37.61 | 1,603,440 | +1.71(+4.76%) |
Jun 23, 2023 | 35.83 | 36.45 | 35.48 | 35.90 | 2,671,581 | -0.60(-1.64%) |
Jun 22, 2023 | 35.96 | 36.56 | 35.56 | 36.50 | 1,261,882 | +0.64(+1.78%) |
Jun 21, 2023 | 35.39 | 35.90 | 35.19 | 35.86 | 1,285,980 | +0.35(+0.99%) |
Jun 20, 2023 | 35.07 | 35.57 | 34.70 | 35.51 | 1,070,074 | +0.42(+1.20%) |
Jun 16, 2023 | 36.06 | 36.07 | 34.74 | 35.09 | 1,333,963 | -0.80(-2.23%) |
Jun 15, 2023 | 36.42 | 36.73 | 35.33 | 35.89 | 1,261,247 | -1.10(-2.97%) |
Jun 14, 2023 | 36.81 | 37.73 | 36.52 | 36.99 | 1,078,460 | +0.25(+0.68%) |
Jun 13, 2023 | 36.49 | 36.93 | 36.03 | 36.74 | 1,114,099 | +0.54(+1.49%) |
Jun 12, 2023 | 36.31 | 36.53 | 35.38 | 36.20 | 907,312 | +0.31(+0.86%) |
Jun 09, 2023 | 37.95 | 37.95 | 35.68 | 35.89 | 971,097 | -1.70(-4.52%) |
Jun 08, 2023 | 38.08 | 38.39 | 37.20 | 37.59 | 1,146,235 | -0.46(-1.21%) |
Jun 07, 2023 | 37.71 | 38.38 | 37.32 | 38.05 | 1,106,164 | +0.65(+1.74%) |
Jun 06, 2023 | 35.50 | 37.56 | 35.38 | 37.40 | 945,853 | +1.90(+5.35%) |
Jun 05, 2023 | 36.31 | 36.84 | 35.48 | 35.50 | 1,121,757 | -1.46(-3.95%) |
Jun 02, 2023 | 36.08 | 37.02 | 35.86 | 36.96 | 965,621 | +1.46(+4.11%) |
Jun 01, 2023 | 36.50 | 36.65 | 35.45 | 35.50 | 1,222,330 | -1.07(-2.93%) |
May 31, 2023 | 36.59 | 36.81 | 35.95 | 36.57 | 1,557,464 | -0.25(-0.68%) |
May 30, 2023 | 36.83 | 36.98 | 36.40 | 36.82 | 876,830 | +0.31(+0.85%) |
May 26, 2023 | 36.49 | 37.16 | 35.72 | 36.51 | 1,234,646 | -0.35(-0.95%) |
May 25, 2023 | 37.85 | 37.97 | 36.63 | 36.86 | 852,648 | -0.89(-2.36%) |
May 24, 2023 | 38.13 | 38.30 | 37.57 | 37.75 | 1,024,342 | -0.39(-1.02%) |
May 23, 2023 | 38.50 | 39.14 | 38.13 | 38.14 | 904,658 | -0.71(-1.83%) |
May 22, 2023 | 39.12 | 39.30 | 38.77 | 38.85 | 1,056,481 | -0.48(-1.22%) |
May 19, 2023 | 40.64 | 40.67 | 39.25 | 39.33 | 1,244,520 | -1.20(-2.96%) |
May 18, 2023 | 40.79 | 40.87 | 39.91 | 40.53 | 849,144 | -0.33(-0.81%) |
May 17, 2023 | 40.63 | 41.47 | 40.11 | 40.86 | 935,051 | +0.19(+0.47%) |
May 16, 2023 | 41.24 | 41.64 | 40.50 | 40.67 | 759,319 | -1.10(-2.63%) |
May 15, 2023 | 40.67 | 41.82 | 40.55 | 41.77 | 1,024,066 | +0.93(+2.28%) |
May 12, 2023 | 43.15 | 43.38 | 40.45 | 40.84 | 1,672,937 | -2.34(-5.42%) |
May 11, 2023 | 45.11 | 45.32 | 41.74 | 43.18 | 2,284,218 | +0.11(+0.26%) |
May 10, 2023 | 43.61 | 43.82 | 42.44 | 43.07 | 1,480,119 | +0.03(+0.07%) |
May 09, 2023 | 43.41 | 43.70 | 43.00 | 43.04 | 947,597 | -0.85(-1.94%) |
May 08, 2023 | 43.69 | 44.25 | 43.42 | 43.89 | 812,173 | +0.40(+0.92%) |
May 05, 2023 | 43.60 | 43.82 | 42.80 | 43.49 | 699,121 | +0.65(+1.52%) |
May 04, 2023 | 43.13 | 43.97 | 42.62 | 42.84 | 1,433,338 | +0.13(+0.30%) |
May 03, 2023 | 41.98 | 43.60 | 41.90 | 42.71 | 1,739,294 | +0.71(+1.69%) |
May 02, 2023 | 40.77 | 42.46 | 40.58 | 42.00 | 2,140,831 | +1.08(+2.64%) |
May 01, 2023 | 39.21 | 41.22 | 39.19 | 40.92 | 1,499,184 | +1.47(+3.73%) |
Apr 28, 2023 | 39.09 | 39.88 | 38.87 | 39.45 | 510,783 | +0.35(+0.90%) |
Apr 27, 2023 | 38.56 | 39.25 | 37.99 | 39.10 | 1,075,935 | +0.77(+2.01%) |
Apr 26, 2023 | 38.45 | 39.38 | 38.03 | 38.33 | 1,104,205 | -0.13(-0.34%) |
Apr 25, 2023 | 38.56 | 39.25 | 38.45 | 38.46 | 855,396 | -0.42(-1.08%) |
Apr 24, 2023 | 39.32 | 39.70 | 38.80 | 38.88 | 566,515 | -0.35(-0.89%) |
Apr 21, 2023 | 38.53 | 39.29 | 38.42 | 39.23 | 692,113 | +0.68(+1.76%) |
Apr 20, 2023 | 38.29 | 39.24 | 38.29 | 38.55 | 586,160 | -0.21(-0.54%) |
Apr 19, 2023 | 38.27 | 38.89 | 38.13 | 38.76 | 628,245 | +0.20(+0.52%) |
Apr 18, 2023 | 39.58 | 39.62 | 38.34 | 38.56 | 767,915 | -0.53(-1.36%) |
Apr 17, 2023 | 39.54 | 39.73 | 39.05 | 39.09 | 668,381 | -0.49(-1.24%) |
Apr 14, 2023 | 39.64 | 39.99 | 39.38 | 39.58 | 697,841 | +0.13(+0.33%) |
Apr 13, 2023 | 39.41 | 39.93 | 38.89 | 39.45 | 1,040,191 | +0.29(+0.74%) |
Apr 12, 2023 | 39.68 | 39.73 | 38.45 | 39.16 | 1,163,206 | +0.12(+0.31%) |
Apr 11, 2023 | 38.05 | 39.45 | 38.02 | 39.04 | 968,361 | +1.18(+3.12%) |
Apr 10, 2023 | 37.18 | 38.00 | 36.89 | 37.86 | 855,948 | +0.48(+1.28%) |
Apr 06, 2023 | 37.65 | 37.96 | 37.27 | 37.38 | 860,923 | -0.55(-1.45%) |
Apr 05, 2023 | 38.70 | 38.79 | 37.87 | 37.93 | 744,237 | -1.32(-3.36%) |
Apr 04, 2023 | 40.29 | 40.43 | 38.93 | 39.25 | 542,876 | -0.83(-2.07%) |
Apr 03, 2023 | 39.78 | 40.17 | 39.32 | 40.08 | 630,772 | +0.08(+0.20%) |
Mar 31, 2023 | 39.30 | 40.09 | 39.06 | 40.00 | 861,069 | +1.01(+2.59%) |
Mar 30, 2023 | 39.35 | 39.60 | 38.80 | 38.99 | 518,443 | +0.05(+0.13%) |
Mar 29, 2023 | 39.19 | 39.50 | 38.53 | 38.94 | 623,525 | +0.15(+0.39%) |
Mar 28, 2023 | 38.59 | 38.97 | 38.59 | 38.79 | 525,889 | +0.17(+0.44%) |
Mar 27, 2023 | 39.41 | 39.60 | 38.44 | 38.62 | 865,420 | -0.49(-1.25%) |
Mar 24, 2023 | 38.98 | 39.27 | 38.50 | 39.11 | 761,890 | -0.43(-1.09%) |
Mar 23, 2023 | 39.39 | 40.06 | 38.85 | 39.54 | 774,863 | +0.66(+1.70%) |
Mar 22, 2023 | 39.38 | 40.31 | 38.87 | 38.88 | 1,029,970 | -0.53(-1.34%) |
Mar 21, 2023 | 39.09 | 40.07 | 38.99 | 39.41 | 709,231 | +0.92(+2.39%) |
Mar 20, 2023 | 38.45 | 39.36 | 38.07 | 38.49 | 1,004,642 | -0.01(-0.03%) |
Mar 17, 2023 | 38.58 | 38.73 | 38.01 | 38.50 | 1,017,538 | -0.07(-0.18%) |
Mar 16, 2023 | 38.29 | 39.23 | 37.95 | 38.57 | 897,067 | -0.10(-0.26%) |
Mar 15, 2023 | 37.50 | 38.77 | 36.93 | 38.67 | 1,238,635 | +0.48(+1.26%) |
Mar 14, 2023 | 39.00 | 39.18 | 37.68 | 38.19 | 946,495 | +0.32(+0.84%) |
Mar 13, 2023 | 36.49 | 38.30 | 36.28 | 37.87 | 1,874,225 | +0.63(+1.69%) |
Mar 10, 2023 | 37.33 | 37.88 | 36.64 | 37.24 | 2,626,478 | -0.43(-1.14%) |
Mar 09, 2023 | 38.80 | 38.92 | 37.60 | 37.67 | 1,234,266 | -1.11(-2.86%) |
Mar 08, 2023 | 38.78 | 38.91 | 38.09 | 38.78 | 772,608 | +0.00(+0.00%) |
Mar 07, 2023 | 38.38 | 39.43 | 38.20 | 38.78 | 885,369 | +0.27(+0.70%) |
Mar 06, 2023 | 39.70 | 39.70 | 38.32 | 38.51 | 1,086,238 | -0.96(-2.43%) |
Mar 03, 2023 | 39.31 | 39.75 | 39.17 | 39.47 | 1,233,438 | +1.08(+2.81%) |
Mar 02, 2023 | 37.23 | 38.72 | 37.00 | 38.39 | 1,084,517 | +0.45(+1.19%) |
Mar 01, 2023 | 39.30 | 39.30 | 37.79 | 37.94 | 1,345,817 | -1.04(-2.67%) |
Feb 28, 2023 | 38.89 | 39.34 | 38.45 | 38.98 | 1,820,040 | +0.07(+0.18%) |
Feb 27, 2023 | 38.81 | 39.37 | 38.42 | 38.91 | 1,238,037 | +0.58(+1.51%) |
Feb 24, 2023 | 38.25 | 38.60 | 37.54 | 38.33 | 1,786,342 | -0.98(-2.49%) |
Feb 23, 2023 | 35.00 | 39.93 | 34.80 | 39.31 | 5,917,203 | -0.43(-1.08%) |
Feb 22, 2023 | 39.98 | 40.19 | 39.00 | 39.74 | 1,880,309 | +0.20(+0.51%) |
Feb 21, 2023 | 40.83 | 41.32 | 38.86 | 39.54 | 1,969,110 | -2.13(-5.11%) |
Feb 17, 2023 | 40.59 | 41.86 | 40.37 | 41.67 | 1,642,593 | +0.72(+1.76%) |
Feb 16, 2023 | 43.15 | 43.49 | 40.91 | 40.95 | 1,423,875 | -3.17(-7.18%) |
Feb 15, 2023 | 42.63 | 44.22 | 42.39 | 44.12 | 708,753 | +0.98(+2.27%) |
Feb 14, 2023 | 42.11 | 43.42 | 41.73 | 43.14 | 829,417 | +0.54(+1.27%) |
Feb 13, 2023 | 41.11 | 42.85 | 40.70 | 42.60 | 1,197,070 | +1.82(+4.46%) |
Feb 10, 2023 | 40.74 | 41.02 | 39.61 | 40.78 | 1,440,688 | -0.57(-1.38%) |
Feb 09, 2023 | 44.04 | 44.27 | 41.33 | 41.35 | 1,317,384 | -2.17(-4.99%) |
Feb 08, 2023 | 44.22 | 44.57 | 43.18 | 43.52 | 1,592,611 | -1.11(-2.49%) |
Feb 07, 2023 | 43.64 | 44.73 | 42.55 | 44.63 | 2,428,055 | -1.62(-3.50%) |
Feb 06, 2023 | 46.70 | 47.27 | 46.10 | 46.25 | 877,487 | -1.35(-2.84%) |
Feb 03, 2023 | 46.78 | 48.53 | 46.21 | 47.60 | 1,094,710 | -0.65(-1.35%) |
Feb 02, 2023 | 47.00 | 49.02 | 46.91 | 48.25 | 950,312 | +1.99(+4.30%) |