Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 56.20 | 56.64 | 55.16 | 55.36 | 285,721 | -0.95(-1.69%) |
Dec 28, 2023 | 56.01 | 56.45 | 55.79 | 56.31 | 135,779 | +0.08(+0.14%) |
Dec 27, 2023 | 55.54 | 56.62 | 55.04 | 56.23 | 185,984 | +0.30(+0.54%) |
Dec 26, 2023 | 55.16 | 56.00 | 54.10 | 55.93 | 145,329 | +0.83(+1.51%) |
Dec 22, 2023 | 55.15 | 55.53 | 54.89 | 55.10 | 185,625 | +0.01(+0.02%) |
Dec 21, 2023 | 54.33 | 55.34 | 53.42 | 55.09 | 261,910 | +1.00(+1.85%) |
Dec 20, 2023 | 54.71 | 55.61 | 54.05 | 54.09 | 390,766 | -0.68(-1.24%) |
Dec 19, 2023 | 53.62 | 55.08 | 53.05 | 54.77 | 417,356 | +1.47(+2.76%) |
Dec 18, 2023 | 54.17 | 54.17 | 52.99 | 53.30 | 334,186 | -0.76(-1.41%) |
Dec 15, 2023 | 53.47 | 54.53 | 53.02 | 54.06 | 947,432 | +0.66(+1.24%) |
Dec 14, 2023 | 52.89 | 54.26 | 52.77 | 53.40 | 424,745 | +1.46(+2.81%) |
Dec 13, 2023 | 49.64 | 52.43 | 49.17 | 51.94 | 407,805 | +2.20(+4.42%) |
Dec 12, 2023 | 48.59 | 50.31 | 48.50 | 49.74 | 505,802 | +1.00(+2.05%) |
Dec 11, 2023 | 47.34 | 48.81 | 47.00 | 48.74 | 309,142 | +1.45(+3.07%) |
Dec 08, 2023 | 46.72 | 48.13 | 46.72 | 47.29 | 326,878 | +0.02(+0.04%) |
Dec 07, 2023 | 44.89 | 47.87 | 44.47 | 47.27 | 422,223 | +3.41(+7.77%) |
Dec 06, 2023 | 43.51 | 44.58 | 43.48 | 43.86 | 232,761 | +0.64(+1.48%) |
Dec 05, 2023 | 44.38 | 44.40 | 43.21 | 43.22 | 210,627 | -1.54(-3.44%) |
Dec 04, 2023 | 42.08 | 45.13 | 42.08 | 44.76 | 397,816 | +2.09(+4.90%) |
Dec 01, 2023 | 41.02 | 42.80 | 41.02 | 42.67 | 208,578 | +1.47(+3.57%) |
Nov 30, 2023 | 41.21 | 41.70 | 40.89 | 41.20 | 147,311 | +0.14(+0.34%) |
Nov 29, 2023 | 41.31 | 41.94 | 41.00 | 41.06 | 288,116 | +0.15(+0.37%) |
Nov 28, 2023 | 40.62 | 41.05 | 40.37 | 40.91 | 254,364 | +0.47(+1.16%) |
Nov 27, 2023 | 40.06 | 40.66 | 40.01 | 40.44 | 151,325 | +0.09(+0.22%) |
Nov 24, 2023 | 40.51 | 40.51 | 39.92 | 40.35 | 70,568 | -0.16(-0.39%) |
Nov 22, 2023 | 40.67 | 40.98 | 40.28 | 40.51 | 139,973 | +0.38(+0.95%) |
Nov 21, 2023 | 40.39 | 40.80 | 40.13 | 40.13 | 136,409 | -0.73(-1.79%) |
Nov 20, 2023 | 40.17 | 41.16 | 39.87 | 40.86 | 189,314 | +0.63(+1.57%) |
Nov 17, 2023 | 40.10 | 40.57 | 39.59 | 40.23 | 364,753 | +0.73(+1.85%) |
Nov 16, 2023 | 41.64 | 41.64 | 38.89 | 39.50 | 590,934 | -2.02(-4.87%) |
Nov 15, 2023 | 41.97 | 42.38 | 41.27 | 41.52 | 646,810 | -0.59(-1.40%) |
Nov 14, 2023 | 42.05 | 42.31 | 41.58 | 42.11 | 244,943 | +1.60(+3.95%) |
Nov 13, 2023 | 40.10 | 40.72 | 39.84 | 40.51 | 148,408 | +0.22(+0.55%) |
Nov 10, 2023 | 40.90 | 41.03 | 40.23 | 40.29 | 273,061 | -0.48(-1.18%) |
Nov 09, 2023 | 41.31 | 41.41 | 40.43 | 40.77 | 143,491 | -0.34(-0.83%) |
Nov 08, 2023 | 41.22 | 41.30 | 40.71 | 41.11 | 184,918 | +0.05(+0.12%) |
Nov 07, 2023 | 42.09 | 42.12 | 41.04 | 41.06 | 268,636 | -1.39(-3.27%) |
Nov 06, 2023 | 42.71 | 42.82 | 41.64 | 42.45 | 180,939 | -0.36(-0.84%) |
Nov 03, 2023 | 43.05 | 45.00 | 42.43 | 42.81 | 261,616 | +1.02(+2.44%) |
Nov 02, 2023 | 42.22 | 42.22 | 40.98 | 41.79 | 298,364 | +0.30(+0.72%) |
Nov 01, 2023 | 39.47 | 41.78 | 39.16 | 41.49 | 393,029 | +1.61(+4.04%) |
Oct 31, 2023 | 39.87 | 40.62 | 39.44 | 39.88 | 397,191 | +0.35(+0.89%) |
Oct 30, 2023 | 40.00 | 41.38 | 39.40 | 39.53 | 412,388 | -0.30(-0.75%) |
Oct 27, 2023 | 36.85 | 39.99 | 36.85 | 39.83 | 653,875 | +3.09(+8.41%) |
Oct 26, 2023 | 36.24 | 37.47 | 36.01 | 36.74 | 489,837 | +0.60(+1.66%) |
Oct 25, 2023 | 40.38 | 40.38 | 35.30 | 36.14 | 1,111,103 | -8.04(-18.20%) |
Oct 24, 2023 | 45.97 | 46.30 | 44.15 | 44.18 | 512,622 | -1.53(-3.35%) |
Oct 23, 2023 | 46.05 | 46.53 | 45.43 | 45.71 | 226,536 | -0.48(-1.04%) |
Oct 20, 2023 | 48.14 | 48.56 | 45.91 | 46.19 | 321,575 | -1.78(-3.71%) |
Oct 19, 2023 | 48.41 | 48.88 | 47.59 | 47.97 | 293,910 | -0.71(-1.46%) |
Oct 18, 2023 | 49.55 | 49.63 | 48.62 | 48.68 | 125,894 | -1.55(-3.09%) |
Oct 17, 2023 | 49.45 | 51.18 | 49.27 | 50.23 | 237,557 | +0.30(+0.60%) |
Oct 16, 2023 | 50.00 | 50.86 | 49.72 | 49.93 | 132,484 | +0.23(+0.46%) |
Oct 13, 2023 | 51.55 | 51.55 | 49.56 | 49.70 | 150,677 | -1.61(-3.14%) |
Oct 12, 2023 | 51.48 | 51.52 | 50.62 | 51.31 | 98,301 | +0.00(+0.00%) |
Oct 11, 2023 | 50.38 | 51.32 | 50.38 | 51.31 | 76,269 | +0.87(+1.72%) |
Oct 10, 2023 | 50.52 | 51.15 | 50.42 | 50.44 | 119,722 | +0.35(+0.70%) |
Oct 09, 2023 | 49.33 | 50.49 | 49.33 | 50.09 | 87,951 | +0.31(+0.62%) |
Oct 06, 2023 | 49.22 | 50.82 | 49.22 | 49.78 | 127,743 | +0.26(+0.53%) |
Oct 05, 2023 | 48.30 | 49.65 | 48.22 | 49.52 | 188,924 | +1.22(+2.53%) |
Oct 04, 2023 | 49.16 | 49.16 | 48.06 | 48.30 | 252,891 | -1.00(-2.03%) |
Oct 03, 2023 | 49.67 | 50.00 | 49.08 | 49.30 | 187,535 | -0.84(-1.68%) |
Oct 02, 2023 | 50.81 | 50.96 | 49.82 | 50.14 | 411,360 | -0.73(-1.44%) |
Sep 29, 2023 | 51.56 | 52.15 | 50.36 | 50.87 | 305,539 | -0.73(-1.41%) |
Sep 28, 2023 | 50.15 | 51.62 | 49.65 | 51.60 | 355,743 | +1.70(+3.41%) |
Sep 27, 2023 | 48.09 | 50.01 | 48.09 | 49.90 | 220,611 | +2.24(+4.70%) |
Sep 26, 2023 | 48.00 | 48.34 | 47.59 | 47.66 | 121,638 | -0.70(-1.45%) |
Sep 25, 2023 | 47.36 | 48.60 | 48.30 | 48.36 | 117,620 | +0.83(+1.75%) |
Sep 22, 2023 | 47.98 | 48.13 | 47.43 | 47.53 | 178,847 | -0.37(-0.77%) |
Sep 21, 2023 | 48.31 | 48.61 | 47.49 | 47.90 | 200,628 | -0.59(-1.22%) |
Sep 20, 2023 | 49.92 | 50.35 | 48.41 | 48.49 | 144,530 | -1.11(-2.24%) |
Sep 19, 2023 | 49.44 | 49.90 | 48.82 | 49.60 | 187,482 | +0.26(+0.53%) |
Sep 18, 2023 | 50.05 | 50.45 | 49.29 | 49.34 | 223,727 | -0.57(-1.14%) |
Sep 15, 2023 | 49.36 | 50.21 | 49.30 | 49.91 | 629,745 | -0.03(-0.06%) |
Sep 14, 2023 | 49.65 | 50.24 | 49.43 | 49.94 | 122,545 | +0.69(+1.40%) |
Sep 13, 2023 | 49.92 | 49.95 | 49.12 | 49.25 | 135,046 | -0.56(-1.12%) |
Sep 12, 2023 | 49.40 | 50.27 | 49.40 | 49.81 | 178,839 | +0.22(+0.44%) |
Sep 11, 2023 | 49.49 | 50.04 | 49.49 | 49.59 | 90,684 | +0.38(+0.77%) |
Sep 08, 2023 | 48.54 | 49.35 | 48.28 | 49.21 | 128,477 | +0.49(+1.01%) |
Sep 07, 2023 | 49.27 | 49.44 | 48.48 | 48.72 | 230,800 | -0.44(-0.90%) |
Sep 06, 2023 | 49.24 | 49.62 | 48.58 | 49.16 | 153,911 | +0.31(+0.63%) |
Sep 05, 2023 | 50.23 | 50.28 | 48.50 | 48.85 | 269,097 | -2.13(-4.18%) |
Sep 01, 2023 | 50.93 | 51.85 | 50.87 | 50.98 | 267,813 | +0.53(+1.05%) |
Aug 31, 2023 | 50.86 | 51.68 | 50.38 | 50.45 | 350,216 | -0.43(-0.85%) |
Aug 30, 2023 | 51.21 | 52.10 | 50.79 | 50.88 | 138,675 | -0.57(-1.11%) |
Aug 29, 2023 | 50.91 | 51.50 | 50.87 | 51.45 | 203,895 | +0.40(+0.78%) |
Aug 28, 2023 | 50.73 | 51.44 | 50.33 | 51.05 | 98,571 | +0.64(+1.27%) |
Aug 25, 2023 | 50.68 | 51.12 | 49.94 | 50.41 | 101,895 | -0.17(-0.34%) |
Aug 24, 2023 | 50.62 | 51.21 | 50.48 | 50.58 | 178,862 | -0.16(-0.32%) |
Aug 23, 2023 | 49.73 | 50.92 | 49.20 | 50.74 | 143,533 | +0.98(+1.97%) |
Aug 22, 2023 | 50.38 | 50.64 | 49.74 | 49.76 | 123,221 | -0.62(-1.23%) |
Aug 21, 2023 | 50.03 | 50.49 | 49.88 | 50.38 | 115,632 | +0.26(+0.52%) |
Aug 18, 2023 | 49.79 | 50.64 | 49.66 | 50.12 | 119,066 | -0.09(-0.18%) |
Aug 17, 2023 | 50.46 | 50.66 | 50.03 | 50.21 | 110,515 | -0.14(-0.28%) |
Aug 16, 2023 | 50.80 | 51.27 | 50.35 | 50.35 | 97,398 | -0.46(-0.91%) |
Aug 15, 2023 | 51.42 | 51.42 | 50.40 | 50.81 | 119,977 | -0.99(-1.91%) |
Aug 14, 2023 | 52.44 | 52.44 | 51.54 | 51.80 | 205,196 | -0.96(-1.82%) |
Aug 11, 2023 | 53.08 | 53.28 | 52.13 | 52.76 | 209,552 | -0.58(-1.09%) |
Aug 10, 2023 | 54.25 | 54.95 | 53.07 | 53.34 | 157,261 | -0.70(-1.30%) |
Aug 09, 2023 | 54.94 | 54.95 | 54.01 | 54.04 | 79,132 | -1.12(-2.03%) |
Aug 08, 2023 | 54.97 | 55.41 | 54.34 | 55.16 | 111,445 | -0.53(-0.95%) |
Aug 07, 2023 | 55.30 | 56.48 | 55.30 | 55.69 | 161,025 | +0.60(+1.09%) |
Aug 04, 2023 | 54.01 | 55.47 | 53.56 | 55.09 | 192,121 | +1.06(+1.96%) |
Aug 03, 2023 | 54.39 | 54.40 | 53.86 | 54.03 | 127,087 | -0.68(-1.24%) |
Aug 02, 2023 | 54.78 | 54.87 | 53.95 | 54.71 | 142,392 | -0.51(-0.92%) |
Aug 01, 2023 | 54.66 | 55.40 | 54.32 | 55.22 | 174,434 | +0.13(+0.24%) |
Jul 31, 2023 | 54.80 | 55.61 | 54.75 | 55.09 | 157,098 | +0.35(+0.64%) |
Jul 28, 2023 | 55.35 | 55.87 | 54.60 | 54.74 | 167,578 | -0.08(-0.15%) |
Jul 27, 2023 | 56.49 | 56.51 | 54.33 | 54.82 | 207,339 | -1.35(-2.40%) |
Jul 26, 2023 | 57.75 | 58.64 | 56.07 | 56.17 | 191,409 | -1.02(-1.78%) |
Jul 25, 2023 | 56.96 | 57.95 | 56.77 | 57.19 | 226,556 | +0.36(+0.63%) |
Jul 24, 2023 | 55.53 | 57.72 | 55.53 | 56.83 | 202,628 | +1.14(+2.05%) |
Jul 21, 2023 | 57.14 | 57.14 | 55.58 | 55.69 | 107,431 | -1.05(-1.85%) |
Jul 20, 2023 | 56.84 | 56.99 | 56.33 | 56.74 | 93,063 | -0.30(-0.53%) |
Jul 19, 2023 | 57.44 | 57.77 | 57.00 | 57.04 | 119,550 | -0.33(-0.58%) |
Jul 18, 2023 | 56.17 | 57.42 | 56.17 | 57.37 | 123,374 | +0.98(+1.74%) |
Jul 17, 2023 | 55.02 | 56.71 | 55.02 | 56.39 | 155,653 | +1.19(+2.16%) |
Jul 14, 2023 | 55.98 | 55.98 | 54.04 | 55.20 | 155,843 | +0.21(+0.38%) |
Jul 13, 2023 | 55.46 | 55.77 | 54.73 | 54.99 | 144,858 | -0.17(-0.31%) |
Jul 12, 2023 | 54.03 | 55.16 | 53.68 | 55.16 | 140,301 | +2.11(+3.98%) |
Jul 11, 2023 | 53.16 | 54.68 | 52.93 | 53.05 | 228,772 | +0.49(+0.93%) |
Jul 10, 2023 | 52.35 | 52.95 | 52.32 | 52.56 | 245,872 | +0.05(+0.10%) |
Jul 07, 2023 | 52.26 | 53.31 | 52.26 | 52.51 | 188,795 | +0.27(+0.52%) |
Jul 06, 2023 | 52.41 | 52.41 | 51.53 | 52.24 | 318,326 | -0.70(-1.32%) |
Jul 05, 2023 | 53.99 | 54.00 | 52.57 | 52.94 | 173,836 | -1.33(-2.45%) |
Jul 03, 2023 | 52.88 | 54.25 | 52.88 | 54.27 | 80,783 | +1.15(+2.16%) |
Jun 30, 2023 | 54.10 | 54.10 | 53.11 | 53.12 | 120,507 | -0.77(-1.43%) |
Jun 29, 2023 | 52.42 | 53.89 | 52.42 | 53.89 | 127,338 | +1.85(+3.55%) |
Jun 28, 2023 | 51.58 | 52.04 | 51.04 | 52.04 | 173,404 | +0.46(+0.89%) |
Jun 27, 2023 | 51.05 | 52.20 | 50.78 | 51.58 | 210,219 | +0.43(+0.84%) |
Jun 26, 2023 | 51.92 | 52.80 | 51.08 | 51.15 | 131,510 | -0.78(-1.50%) |
Jun 23, 2023 | 51.61 | 52.58 | 51.61 | 51.93 | 293,314 | -0.59(-1.12%) |
Jun 22, 2023 | 52.71 | 52.71 | 51.86 | 52.52 | 132,130 | -0.19(-0.36%) |
Jun 21, 2023 | 52.01 | 53.05 | 51.54 | 52.71 | 102,322 | +0.38(+0.73%) |
Jun 20, 2023 | 51.93 | 52.39 | 51.69 | 52.33 | 181,029 | +0.16(+0.31%) |
Jun 16, 2023 | 52.77 | 52.77 | 51.49 | 52.17 | 443,767 | -0.09(-0.17%) |
Jun 15, 2023 | 51.12 | 52.31 | 50.82 | 52.26 | 134,157 | +0.71(+1.38%) |
Jun 14, 2023 | 52.52 | 53.10 | 50.75 | 51.55 | 182,491 | -0.94(-1.79%) |
Jun 13, 2023 | 51.44 | 52.77 | 51.44 | 52.49 | 144,888 | +1.03(+2.00%) |
Jun 12, 2023 | 51.29 | 51.75 | 50.78 | 51.46 | 148,505 | -0.02(-0.04%) |
Jun 09, 2023 | 51.88 | 51.90 | 51.33 | 51.48 | 104,620 | -0.50(-0.96%) |
Jun 08, 2023 | 51.40 | 52.59 | 51.27 | 51.98 | 142,392 | -0.13(-0.25%) |
Jun 07, 2023 | 50.80 | 52.45 | 50.80 | 52.11 | 169,356 | +1.37(+2.70%) |
Jun 06, 2023 | 47.93 | 50.94 | 47.93 | 50.74 | 190,574 | +2.45(+5.07%) |
Jun 05, 2023 | 48.33 | 48.42 | 46.74 | 48.29 | 119,530 | -0.52(-1.07%) |
Jun 02, 2023 | 47.19 | 48.82 | 47.14 | 48.81 | 157,479 | +2.10(+4.50%) |
Jun 01, 2023 | 46.67 | 47.10 | 46.26 | 46.71 | 138,368 | +0.19(+0.41%) |
May 31, 2023 | 46.74 | 47.50 | 45.89 | 46.52 | 205,286 | -0.59(-1.25%) |
May 30, 2023 | 47.06 | 47.88 | 46.60 | 47.11 | 93,049 | +0.32(+0.68%) |
May 26, 2023 | 46.40 | 47.03 | 46.20 | 46.79 | 83,634 | +0.41(+0.88%) |
May 25, 2023 | 45.45 | 46.38 | 45.30 | 46.38 | 106,575 | +0.57(+1.24%) |
May 24, 2023 | 46.09 | 46.09 | 45.00 | 45.81 | 136,244 | -0.84(-1.80%) |
May 23, 2023 | 45.50 | 46.93 | 45.50 | 46.65 | 142,479 | +0.90(+1.97%) |
May 22, 2023 | 46.23 | 46.23 | 45.53 | 45.75 | 117,761 | -0.22(-0.48%) |
May 19, 2023 | 46.75 | 46.99 | 45.26 | 45.97 | 144,645 | -0.35(-0.76%) |
May 18, 2023 | 44.90 | 46.72 | 44.60 | 46.32 | 171,027 | +1.28(+2.84%) |
May 17, 2023 | 43.74 | 45.13 | 43.50 | 45.04 | 133,551 | +1.79(+4.14%) |
May 16, 2023 | 42.97 | 43.50 | 42.83 | 43.25 | 121,505 | +0.05(+0.12%) |
May 15, 2023 | 42.38 | 43.39 | 42.17 | 43.20 | 145,916 | +0.84(+1.98%) |
May 12, 2023 | 42.89 | 42.89 | 42.15 | 42.36 | 110,056 | -0.23(-0.54%) |
May 11, 2023 | 41.91 | 42.68 | 41.77 | 42.59 | 133,916 | +0.01(+0.02%) |
May 10, 2023 | 43.28 | 43.28 | 42.01 | 42.58 | 172,903 | -0.05(-0.12%) |
May 09, 2023 | 42.64 | 43.13 | 42.17 | 42.63 | 122,364 | -0.28(-0.65%) |
May 08, 2023 | 43.49 | 44.14 | 42.82 | 42.91 | 168,419 | -0.40(-0.92%) |
May 05, 2023 | 43.23 | 43.79 | 42.81 | 43.31 | 176,904 | +1.15(+2.73%) |
May 04, 2023 | 42.41 | 42.79 | 41.78 | 42.16 | 200,771 | -0.78(-1.82%) |
May 03, 2023 | 43.68 | 44.61 | 42.86 | 42.94 | 263,006 | -0.53(-1.22%) |
May 02, 2023 | 44.35 | 44.78 | 42.55 | 43.47 | 244,461 | -1.20(-2.69%) |
May 01, 2023 | 43.86 | 45.10 | 43.76 | 44.67 | 247,792 | +0.75(+1.71%) |
Apr 28, 2023 | 43.07 | 44.75 | 43.07 | 43.92 | 243,170 | +0.48(+1.10%) |
Apr 27, 2023 | 42.18 | 44.29 | 42.04 | 43.44 | 325,938 | +1.78(+4.27%) |
Apr 26, 2023 | 48.31 | 48.31 | 40.93 | 41.66 | 774,595 | -6.02(-12.63%) |
Apr 25, 2023 | 47.95 | 48.84 | 47.33 | 47.68 | 428,475 | -0.92(-1.89%) |
Apr 24, 2023 | 48.50 | 49.09 | 48.26 | 48.60 | 125,233 | +0.05(+0.10%) |
Apr 21, 2023 | 48.31 | 48.71 | 47.49 | 48.55 | 168,225 | +0.29(+0.60%) |
Apr 20, 2023 | 47.83 | 48.29 | 47.59 | 48.26 | 178,437 | +0.06(+0.12%) |
Apr 19, 2023 | 47.17 | 48.31 | 46.78 | 48.20 | 179,060 | +0.92(+1.95%) |
Apr 18, 2023 | 46.52 | 47.35 | 46.17 | 47.28 | 138,710 | +0.84(+1.81%) |
Apr 17, 2023 | 45.71 | 46.45 | 45.22 | 46.44 | 130,574 | +0.51(+1.11%) |
Apr 14, 2023 | 46.18 | 46.42 | 45.45 | 45.93 | 140,488 | +0.17(+0.37%) |
Apr 13, 2023 | 45.80 | 46.30 | 45.24 | 45.76 | 169,748 | +0.07(+0.15%) |
Apr 12, 2023 | 45.41 | 45.83 | 44.72 | 45.69 | 145,461 | +0.71(+1.58%) |
Apr 11, 2023 | 44.40 | 45.28 | 44.02 | 44.98 | 152,021 | +0.87(+1.97%) |
Apr 10, 2023 | 43.38 | 44.35 | 43.37 | 44.11 | 307,823 | +0.60(+1.38%) |
Apr 06, 2023 | 43.36 | 43.71 | 42.83 | 43.51 | 154,126 | +0.26(+0.60%) |
Apr 05, 2023 | 43.09 | 43.31 | 42.37 | 43.25 | 163,256 | -0.18(-0.41%) |
Apr 04, 2023 | 44.34 | 44.34 | 42.93 | 43.43 | 123,465 | -0.61(-1.39%) |
Apr 03, 2023 | 44.28 | 44.79 | 43.14 | 44.04 | 192,017 | -0.39(-0.88%) |
Mar 31, 2023 | 44.04 | 44.50 | 43.73 | 44.43 | 296,169 | +0.75(+1.72%) |
Mar 30, 2023 | 44.20 | 44.55 | 43.25 | 43.68 | 130,367 | -0.16(-0.36%) |
Mar 29, 2023 | 43.40 | 44.03 | 43.16 | 43.84 | 171,587 | +0.91(+2.12%) |
Mar 28, 2023 | 43.04 | 43.54 | 42.67 | 42.93 | 198,211 | -0.44(-1.01%) |
Mar 27, 2023 | 42.86 | 43.52 | 42.18 | 43.37 | 226,603 | +1.47(+3.51%) |
Mar 24, 2023 | 41.59 | 42.20 | 41.14 | 41.90 | 179,855 | -0.41(-0.97%) |
Mar 23, 2023 | 42.87 | 43.55 | 41.80 | 42.31 | 185,133 | -0.41(-0.96%) |
Mar 22, 2023 | 43.58 | 44.28 | 42.55 | 42.72 | 154,510 | -0.77(-1.77%) |
Mar 21, 2023 | 43.53 | 44.27 | 43.13 | 43.49 | 224,309 | +1.33(+3.15%) |
Mar 20, 2023 | 42.64 | 43.28 | 41.75 | 42.16 | 275,119 | +0.32(+0.76%) |
Mar 17, 2023 | 43.02 | 43.15 | 41.72 | 41.84 | 570,665 | -1.73(-3.97%) |
Mar 16, 2023 | 42.03 | 43.95 | 41.20 | 43.57 | 237,132 | +0.76(+1.78%) |
Mar 15, 2023 | 42.00 | 43.34 | 41.30 | 42.81 | 284,306 | -0.76(-1.74%) |
Mar 14, 2023 | 45.24 | 45.89 | 43.16 | 43.57 | 408,888 | +0.19(+0.44%) |
Mar 13, 2023 | 44.13 | 44.82 | 42.96 | 43.38 | 366,452 | -2.49(-5.43%) |
Mar 10, 2023 | 47.67 | 47.67 | 45.47 | 45.87 | 291,606 | -2.41(-4.99%) |
Mar 09, 2023 | 49.80 | 49.94 | 48.25 | 48.28 | 263,706 | -1.55(-3.11%) |
Mar 08, 2023 | 49.04 | 49.89 | 48.63 | 49.83 | 166,687 | +1.01(+2.07%) |
Mar 07, 2023 | 48.42 | 49.02 | 48.22 | 48.82 | 208,925 | +0.27(+0.56%) |
Mar 06, 2023 | 50.48 | 50.68 | 48.19 | 48.55 | 312,720 | -2.02(-3.99%) |
Mar 03, 2023 | 50.14 | 50.77 | 49.69 | 50.57 | 188,591 | +0.58(+1.16%) |
Mar 02, 2023 | 49.06 | 50.00 | 48.21 | 49.99 | 297,816 | +0.20(+0.40%) |
Mar 01, 2023 | 48.55 | 49.84 | 48.55 | 49.79 | 220,626 | +1.04(+2.13%) |
Feb 28, 2023 | 48.56 | 49.80 | 48.28 | 48.75 | 218,789 | +0.16(+0.33%) |
Feb 27, 2023 | 49.47 | 49.67 | 48.54 | 48.59 | 200,924 | -0.31(-0.63%) |
Feb 24, 2023 | 48.38 | 49.05 | 48.16 | 48.90 | 129,561 | -0.31(-0.63%) |
Feb 23, 2023 | 49.62 | 49.89 | 48.66 | 49.21 | 117,544 | -0.07(-0.14%) |
Feb 22, 2023 | 48.90 | 49.69 | 48.78 | 49.28 | 229,045 | +0.44(+0.90%) |
Feb 21, 2023 | 49.44 | 49.95 | 48.70 | 48.84 | 260,608 | -1.55(-3.08%) |
Feb 17, 2023 | 50.39 | 50.90 | 49.88 | 50.39 | 142,439 | -0.16(-0.32%) |
Feb 16, 2023 | 50.26 | 50.76 | 49.95 | 50.55 | 222,001 | -0.62(-1.21%) |
Feb 15, 2023 | 50.04 | 51.34 | 49.96 | 51.17 | 219,152 | +0.59(+1.17%) |
Feb 14, 2023 | 49.84 | 51.26 | 49.50 | 50.58 | 289,672 | -0.26(-0.51%) |
Feb 13, 2023 | 49.92 | 51.42 | 49.67 | 50.84 | 236,450 | +0.63(+1.25%) |
Feb 10, 2023 | 50.23 | 50.75 | 49.84 | 50.21 | 374,205 | -0.39(-0.77%) |
Feb 09, 2023 | 52.06 | 52.06 | 50.58 | 50.60 | 235,916 | -1.13(-2.18%) |
Feb 08, 2023 | 51.72 | 51.96 | 51.14 | 51.73 | 203,773 | -0.68(-1.30%) |
Feb 07, 2023 | 51.12 | 52.52 | 50.71 | 52.41 | 286,529 | +0.79(+1.53%) |
Feb 06, 2023 | 52.66 | 53.65 | 51.24 | 51.62 | 461,748 | -1.68(-3.15%) |
Feb 03, 2023 | 51.64 | 55.53 | 51.04 | 53.30 | 623,964 | +0.86(+1.64%) |
Feb 02, 2023 | 47.17 | 54.95 | 46.85 | 52.44 | 852,161 | +6.64(+14.50%) |
Feb 01, 2023 | 45.24 | 46.60 | 44.87 | 45.80 | 411,456 | +0.15(+0.33%) |
Jan 31, 2023 | 44.57 | 46.54 | 44.33 | 45.65 | 403,526 | +1.17(+2.63%) |
Jan 30, 2023 | 43.81 | 44.93 | 43.80 | 44.48 | 187,132 | +0.18(+0.41%) |
Jan 27, 2023 | 43.64 | 44.64 | 43.58 | 44.30 | 158,303 | +0.55(+1.26%) |
Jan 26, 2023 | 42.02 | 43.88 | 41.94 | 43.75 | 294,881 | +1.86(+4.44%) |
Jan 25, 2023 | 41.12 | 42.12 | 40.89 | 41.89 | 85,685 | +0.40(+0.96%) |
Jan 24, 2023 | 40.84 | 41.86 | 40.69 | 41.49 | 107,988 | +0.28(+0.68%) |
Jan 23, 2023 | 41.00 | 41.22 | 40.66 | 41.21 | 128,548 | +0.25(+0.61%) |
Jan 20, 2023 | 40.09 | 40.96 | 39.59 | 40.96 | 147,948 | +1.24(+3.12%) |
Jan 19, 2023 | 39.74 | 40.02 | 38.86 | 39.72 | 114,896 | -0.49(-1.22%) |
Jan 18, 2023 | 40.67 | 41.18 | 40.04 | 40.21 | 95,898 | -0.46(-1.13%) |
Jan 17, 2023 | 40.97 | 41.31 | 40.48 | 40.67 | 126,312 | -0.50(-1.21%) |
Jan 13, 2023 | 40.86 | 41.43 | 40.60 | 41.17 | 108,263 | +0.39(+0.96%) |
Jan 12, 2023 | 40.54 | 41.29 | 40.15 | 40.78 | 136,347 | +0.46(+1.14%) |
Jan 11, 2023 | 39.64 | 40.34 | 39.56 | 40.32 | 90,613 | +0.75(+1.90%) |
Jan 10, 2023 | 38.22 | 39.63 | 38.08 | 39.57 | 133,505 | +1.04(+2.70%) |
Jan 09, 2023 | 39.04 | 39.24 | 38.47 | 38.53 | 106,804 | -0.31(-0.80%) |
Jan 06, 2023 | 38.02 | 39.12 | 37.99 | 38.84 | 146,405 | +1.03(+2.72%) |
Jan 05, 2023 | 38.68 | 38.78 | 37.81 | 37.81 | 150,207 | -1.23(-3.15%) |
Jan 04, 2023 | 39.10 | 39.84 | 38.90 | 39.04 | 144,586 | +0.41(+1.06%) |