Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.87 | 49.45 | 47.50 | 47.54 | 1,804,879 | -1.15(-2.36%) |
Jan 30, 2024 | 48.74 | 50.11 | 48.52 | 48.69 | 4,137,586 | -0.24(-0.49%) |
Jan 29, 2024 | 47.66 | 48.94 | 47.45 | 48.93 | 1,589,968 | +1.62(+3.42%) |
Jan 26, 2024 | 47.60 | 47.99 | 47.22 | 47.31 | 1,749,997 | -0.42(-0.88%) |
Jan 25, 2024 | 48.50 | 48.65 | 47.57 | 47.73 | 1,368,967 | -0.27(-0.56%) |
Jan 24, 2024 | 48.05 | 49.57 | 47.51 | 48.00 | 2,655,626 | +0.33(+0.69%) |
Jan 23, 2024 | 46.89 | 47.73 | 46.41 | 47.67 | 1,584,582 | +0.67(+1.43%) |
Jan 22, 2024 | 46.55 | 47.71 | 46.20 | 47.00 | 2,384,361 | +0.83(+1.80%) |
Jan 19, 2024 | 45.96 | 46.48 | 45.02 | 46.17 | 3,032,686 | +0.44(+0.96%) |
Jan 18, 2024 | 45.39 | 46.12 | 45.05 | 45.73 | 2,273,599 | +1.63(+3.70%) |
Jan 17, 2024 | 44.20 | 44.65 | 43.24 | 44.10 | 1,813,924 | -1.06(-2.35%) |
Jan 16, 2024 | 42.83 | 45.84 | 42.30 | 45.16 | 3,219,990 | +3.41(+8.17%) |
Jan 12, 2024 | 42.75 | 42.75 | 41.51 | 41.75 | 1,265,838 | -0.75(-1.76%) |
Jan 11, 2024 | 42.06 | 42.95 | 40.87 | 42.50 | 1,604,451 | +0.71(+1.70%) |
Jan 10, 2024 | 42.50 | 43.09 | 41.76 | 41.79 | 1,239,404 | -0.58(-1.37%) |
Jan 09, 2024 | 41.62 | 42.46 | 41.51 | 42.37 | 1,698,844 | +0.05(+0.12%) |
Jan 08, 2024 | 41.17 | 42.95 | 41.01 | 42.32 | 1,624,158 | +1.15(+2.79%) |
Jan 05, 2024 | 40.33 | 42.00 | 40.20 | 41.17 | 1,725,673 | +0.57(+1.40%) |
Jan 04, 2024 | 40.95 | 40.95 | 40.12 | 40.60 | 1,923,078 | -0.26(-0.64%) |
Jan 03, 2024 | 41.46 | 41.48 | 40.55 | 40.86 | 1,309,995 | -1.26(-2.99%) |
Jan 02, 2024 | 43.29 | 43.34 | 41.86 | 42.12 | 1,718,347 | -1.41(-3.24%) |
Dec 29, 2023 | 44.50 | 44.70 | 43.51 | 43.53 | 841,076 | -1.28(-2.86%) |
Dec 28, 2023 | 44.77 | 45.01 | 44.43 | 44.81 | 703,858 | +0.00(+0.00%) |
Dec 27, 2023 | 45.70 | 45.74 | 44.70 | 44.81 | 949,642 | -0.62(-1.36%) |
Dec 26, 2023 | 44.63 | 45.79 | 44.52 | 45.43 | 1,169,803 | +0.82(+1.84%) |
Dec 22, 2023 | 43.87 | 44.73 | 43.57 | 44.61 | 967,399 | +0.60(+1.36%) |
Dec 21, 2023 | 43.68 | 44.01 | 43.08 | 44.01 | 915,608 | +1.24(+2.90%) |
Dec 20, 2023 | 43.70 | 44.19 | 42.71 | 42.77 | 1,099,038 | -1.44(-3.26%) |
Dec 19, 2023 | 43.44 | 44.24 | 43.27 | 44.21 | 1,178,099 | +1.02(+2.36%) |
Dec 18, 2023 | 43.84 | 43.85 | 42.80 | 43.19 | 1,305,015 | -0.65(-1.48%) |
Dec 15, 2023 | 44.63 | 44.97 | 43.28 | 43.84 | 3,837,349 | -0.27(-0.61%) |
Dec 14, 2023 | 42.68 | 44.91 | 42.67 | 44.11 | 2,566,346 | +1.87(+4.43%) |
Dec 13, 2023 | 41.11 | 42.42 | 40.11 | 42.24 | 2,959,222 | +0.42(+1.00%) |
Dec 12, 2023 | 41.89 | 42.18 | 40.90 | 41.82 | 1,766,233 | -0.03(-0.07%) |
Dec 11, 2023 | 41.15 | 42.28 | 40.68 | 41.85 | 1,575,500 | +0.47(+1.14%) |
Dec 08, 2023 | 40.17 | 41.81 | 40.04 | 41.38 | 1,761,403 | +0.96(+2.38%) |
Dec 07, 2023 | 39.17 | 40.51 | 38.91 | 40.42 | 1,781,166 | +1.43(+3.67%) |
Dec 06, 2023 | 39.41 | 40.38 | 38.77 | 38.99 | 1,518,566 | +0.26(+0.67%) |
Dec 05, 2023 | 38.68 | 39.07 | 37.65 | 38.73 | 1,783,347 | -0.47(-1.20%) |
Dec 04, 2023 | 37.81 | 39.34 | 37.50 | 39.20 | 1,973,200 | +0.98(+2.56%) |
Dec 01, 2023 | 36.48 | 38.24 | 36.09 | 38.22 | 1,485,098 | +1.43(+3.89%) |
Nov 30, 2023 | 37.34 | 37.38 | 36.28 | 36.79 | 1,433,235 | -0.47(-1.26%) |
Nov 29, 2023 | 36.59 | 37.73 | 36.59 | 37.26 | 1,221,950 | +1.17(+3.24%) |
Nov 28, 2023 | 36.40 | 36.52 | 35.79 | 36.09 | 1,019,661 | -0.17(-0.47%) |
Nov 27, 2023 | 35.83 | 36.51 | 35.41 | 36.26 | 1,076,253 | +0.12(+0.33%) |
Nov 24, 2023 | 36.05 | 36.39 | 35.84 | 36.14 | 427,250 | +0.12(+0.33%) |
Nov 22, 2023 | 35.79 | 36.42 | 35.64 | 36.02 | 1,095,476 | +0.90(+2.56%) |
Nov 21, 2023 | 35.80 | 36.16 | 34.98 | 35.12 | 948,835 | -1.28(-3.52%) |
Nov 20, 2023 | 36.01 | 36.69 | 35.85 | 36.40 | 984,626 | +0.33(+0.91%) |
Nov 17, 2023 | 35.84 | 36.21 | 35.55 | 36.07 | 1,068,816 | +0.60(+1.69%) |
Nov 16, 2023 | 35.50 | 35.86 | 34.95 | 35.47 | 1,368,348 | -0.63(-1.75%) |
Nov 15, 2023 | 35.61 | 36.67 | 35.48 | 36.10 | 1,947,785 | +0.67(+1.89%) |
Nov 14, 2023 | 35.00 | 35.90 | 34.82 | 35.43 | 1,686,013 | +1.59(+4.70%) |
Nov 13, 2023 | 33.58 | 33.90 | 32.85 | 33.84 | 1,115,001 | -0.13(-0.38%) |
Nov 10, 2023 | 33.53 | 34.02 | 32.55 | 33.97 | 1,270,203 | +0.64(+1.92%) |
Nov 09, 2023 | 34.58 | 34.96 | 33.00 | 33.33 | 2,025,568 | -1.33(-3.84%) |
Nov 08, 2023 | 32.81 | 35.10 | 32.81 | 34.66 | 2,818,844 | +1.84(+5.61%) |
Nov 07, 2023 | 33.18 | 33.91 | 32.09 | 32.82 | 4,371,730 | +0.00(+0.00%) |
Nov 06, 2023 | 32.83 | 33.12 | 32.37 | 32.82 | 2,984,041 | -0.03(-0.09%) |
Nov 03, 2023 | 31.86 | 33.24 | 31.86 | 32.85 | 2,073,548 | +1.83(+5.90%) |
Nov 02, 2023 | 30.29 | 31.23 | 30.03 | 31.02 | 2,275,451 | +1.67(+5.69%) |
Nov 01, 2023 | 29.30 | 29.43 | 28.62 | 29.35 | 2,106,702 | -0.25(-0.84%) |
Oct 31, 2023 | 29.31 | 29.98 | 29.01 | 29.60 | 2,052,672 | +0.41(+1.40%) |
Oct 30, 2023 | 29.50 | 29.60 | 28.74 | 29.19 | 2,432,907 | +0.04(+0.14%) |
Oct 27, 2023 | 29.76 | 29.99 | 28.93 | 29.15 | 1,254,371 | -0.21(-0.72%) |
Oct 26, 2023 | 30.10 | 30.20 | 28.86 | 29.36 | 2,519,244 | -1.10(-3.61%) |
Oct 25, 2023 | 30.92 | 31.31 | 30.24 | 30.46 | 1,370,160 | -0.90(-2.87%) |
Oct 24, 2023 | 30.98 | 31.92 | 30.86 | 31.36 | 1,166,273 | +0.38(+1.23%) |
Oct 23, 2023 | 30.71 | 31.67 | 30.57 | 30.98 | 1,081,980 | -0.03(-0.10%) |
Oct 20, 2023 | 31.86 | 31.99 | 30.99 | 31.01 | 988,530 | -0.93(-2.91%) |
Oct 19, 2023 | 32.43 | 32.64 | 31.58 | 31.94 | 1,379,815 | -0.56(-1.72%) |
Oct 18, 2023 | 33.30 | 33.60 | 32.37 | 32.50 | 1,237,083 | -1.48(-4.36%) |
Oct 17, 2023 | 32.64 | 34.40 | 32.63 | 33.98 | 1,157,003 | +0.04(+0.12%) |
Oct 16, 2023 | 32.72 | 34.16 | 32.56 | 33.94 | 1,183,143 | +1.22(+3.73%) |
Oct 13, 2023 | 34.04 | 34.18 | 32.56 | 32.72 | 1,399,876 | -1.25(-3.68%) |
Oct 12, 2023 | 34.83 | 34.84 | 33.38 | 33.97 | 1,614,925 | -0.82(-2.36%) |
Oct 11, 2023 | 34.80 | 36.09 | 34.05 | 34.79 | 4,331,689 | +1.73(+5.23%) |
Oct 10, 2023 | 35.01 | 35.44 | 32.92 | 33.06 | 7,260,584 | +2.06(+6.65%) |
Oct 09, 2023 | 30.56 | 31.15 | 30.16 | 31.00 | 1,287,068 | -0.21(-0.67%) |
Oct 06, 2023 | 30.14 | 31.55 | 29.83 | 31.21 | 1,416,842 | +0.67(+2.19%) |
Oct 05, 2023 | 30.52 | 30.91 | 30.11 | 30.54 | 1,390,610 | -0.35(-1.13%) |
Oct 04, 2023 | 31.44 | 31.44 | 30.33 | 30.89 | 1,425,415 | -0.40(-1.28%) |
Oct 03, 2023 | 31.76 | 32.00 | 31.12 | 31.29 | 2,485,457 | -1.04(-3.22%) |
Oct 02, 2023 | 32.71 | 32.82 | 31.96 | 32.33 | 1,131,415 | -0.31(-0.95%) |
Sep 29, 2023 | 32.87 | 33.24 | 32.57 | 32.64 | 1,420,305 | +0.53(+1.65%) |
Sep 28, 2023 | 32.04 | 32.65 | 31.62 | 32.11 | 2,568,157 | +0.14(+0.44%) |
Sep 27, 2023 | 31.81 | 32.30 | 31.23 | 31.97 | 1,320,934 | +0.21(+0.66%) |
Sep 26, 2023 | 31.68 | 32.25 | 31.57 | 31.76 | 1,699,725 | -0.42(-1.31%) |
Sep 25, 2023 | 30.81 | 32.37 | 32.00 | 32.18 | 3,209,530 | +0.91(+2.91%) |
Sep 22, 2023 | 29.79 | 32.43 | 29.53 | 31.27 | 9,173,678 | +2.35(+8.13%) |
Sep 21, 2023 | 29.59 | 29.90 | 28.47 | 28.92 | 3,034,275 | -1.23(-4.08%) |
Sep 20, 2023 | 30.91 | 31.16 | 30.11 | 30.15 | 2,626,657 | -0.59(-1.92%) |
Sep 19, 2023 | 31.84 | 31.84 | 30.52 | 30.74 | 3,499,591 | -1.26(-3.94%) |
Sep 18, 2023 | 32.18 | 32.51 | 31.73 | 32.00 | 2,115,333 | -0.41(-1.27%) |
Sep 15, 2023 | 33.26 | 33.26 | 32.10 | 32.41 | 4,474,848 | -1.34(-3.97%) |
Sep 14, 2023 | 33.01 | 33.86 | 32.41 | 33.75 | 2,401,704 | +1.03(+3.15%) |
Sep 13, 2023 | 32.97 | 33.04 | 32.47 | 32.72 | 1,606,304 | -0.04(-0.12%) |
Sep 12, 2023 | 32.87 | 33.32 | 32.21 | 32.76 | 1,952,854 | -0.07(-0.21%) |
Sep 11, 2023 | 33.72 | 33.82 | 32.24 | 32.83 | 2,517,088 | -0.37(-1.11%) |
Sep 08, 2023 | 33.16 | 33.68 | 33.15 | 33.20 | 1,671,997 | -0.35(-1.04%) |
Sep 07, 2023 | 34.57 | 34.57 | 33.11 | 33.55 | 2,711,948 | -1.33(-3.81%) |
Sep 06, 2023 | 35.23 | 35.48 | 34.49 | 34.88 | 2,236,927 | -0.78(-2.19%) |
Sep 05, 2023 | 36.02 | 36.60 | 35.38 | 35.66 | 3,377,421 | -1.88(-5.01%) |
Sep 01, 2023 | 38.12 | 38.31 | 37.30 | 37.54 | 1,218,230 | -0.09(-0.24%) |
Aug 31, 2023 | 36.79 | 37.99 | 36.78 | 37.63 | 1,922,078 | +1.18(+3.24%) |
Aug 30, 2023 | 36.30 | 37.23 | 36.01 | 36.45 | 1,570,631 | -0.41(-1.11%) |
Aug 29, 2023 | 35.99 | 37.13 | 35.79 | 36.86 | 2,176,995 | +0.90(+2.50%) |
Aug 28, 2023 | 35.53 | 36.55 | 35.48 | 35.96 | 1,588,683 | +0.57(+1.61%) |
Aug 25, 2023 | 35.25 | 35.82 | 34.62 | 35.39 | 1,923,414 | -0.03(-0.08%) |
Aug 24, 2023 | 38.39 | 38.90 | 35.28 | 35.42 | 4,351,133 | -2.20(-5.85%) |
Aug 23, 2023 | 35.89 | 37.69 | 35.52 | 37.62 | 3,120,294 | +1.11(+3.04%) |
Aug 22, 2023 | 36.28 | 36.86 | 35.64 | 36.51 | 2,892,091 | +0.82(+2.30%) |
Aug 21, 2023 | 34.39 | 35.79 | 34.09 | 35.69 | 2,924,437 | +1.24(+3.60%) |
Aug 18, 2023 | 32.62 | 34.80 | 32.62 | 34.45 | 4,634,382 | +1.01(+3.02%) |
Aug 17, 2023 | 33.30 | 34.55 | 32.24 | 33.44 | 9,009,701 | +0.47(+1.43%) |
Aug 16, 2023 | 35.74 | 36.48 | 29.60 | 32.97 | 33,287,738 | -14.04(-29.87%) |
Aug 15, 2023 | 47.58 | 48.88 | 46.68 | 47.01 | 4,818,623 | -0.60(-1.26%) |
Aug 14, 2023 | 44.22 | 47.68 | 44.11 | 47.61 | 2,947,678 | +2.43(+5.38%) |
Aug 11, 2023 | 45.90 | 46.03 | 44.34 | 45.18 | 3,660,761 | -1.49(-3.19%) |
Aug 10, 2023 | 46.96 | 48.62 | 46.44 | 46.67 | 2,532,985 | -0.54(-1.14%) |
Aug 09, 2023 | 49.25 | 49.52 | 47.08 | 47.21 | 2,220,049 | -2.70(-5.41%) |
Aug 08, 2023 | 49.45 | 49.95 | 48.35 | 49.91 | 2,424,542 | -0.76(-1.50%) |
Aug 07, 2023 | 50.42 | 51.61 | 49.88 | 50.67 | 3,687,602 | +0.51(+1.02%) |
Aug 04, 2023 | 46.95 | 51.26 | 46.71 | 50.16 | 4,163,886 | +3.14(+6.68%) |
Aug 03, 2023 | 45.57 | 47.56 | 45.08 | 47.02 | 2,244,176 | +0.92(+2.00%) |
Aug 02, 2023 | 45.64 | 46.63 | 45.16 | 46.10 | 2,403,216 | -0.84(-1.79%) |
Aug 01, 2023 | 46.94 | 47.81 | 46.33 | 46.94 | 2,147,791 | -0.42(-0.89%) |
Jul 31, 2023 | 46.55 | 47.79 | 46.55 | 47.36 | 1,420,069 | +0.79(+1.70%) |
Jul 28, 2023 | 48.33 | 48.33 | 46.29 | 46.57 | 1,856,414 | -0.57(-1.21%) |
Jul 27, 2023 | 47.89 | 48.32 | 46.68 | 47.14 | 2,123,378 | +0.02(+0.04%) |
Jul 26, 2023 | 47.22 | 47.48 | 45.97 | 47.12 | 1,609,823 | -0.16(-0.34%) |
Jul 25, 2023 | 46.62 | 47.51 | 46.18 | 47.28 | 1,687,014 | +1.25(+2.72%) |
Jul 24, 2023 | 46.00 | 46.76 | 45.57 | 46.03 | 1,828,225 | +0.02(+0.04%) |
Jul 21, 2023 | 46.56 | 47.23 | 45.35 | 46.01 | 2,564,013 | -0.69(-1.48%) |
Jul 20, 2023 | 48.40 | 48.69 | 46.02 | 46.70 | 2,279,040 | -2.92(-5.88%) |
Jul 19, 2023 | 48.71 | 49.70 | 48.08 | 49.62 | 2,313,641 | +1.25(+2.58%) |
Jul 18, 2023 | 49.88 | 49.88 | 48.05 | 48.37 | 3,574,578 | -2.77(-5.42%) |
Jul 17, 2023 | 50.59 | 51.77 | 49.90 | 51.14 | 1,609,255 | +0.68(+1.35%) |
Jul 14, 2023 | 51.65 | 52.30 | 50.15 | 50.46 | 2,637,898 | -1.87(-3.57%) |
Jul 13, 2023 | 51.76 | 52.98 | 51.15 | 52.33 | 2,226,291 | +2.37(+4.74%) |
Jul 12, 2023 | 51.51 | 51.69 | 48.81 | 49.96 | 3,760,174 | -0.90(-1.77%) |
Jul 11, 2023 | 52.25 | 52.84 | 50.17 | 50.86 | 2,557,711 | -0.94(-1.81%) |
Jul 10, 2023 | 51.00 | 52.73 | 50.89 | 51.80 | 1,826,336 | +0.34(+0.66%) |
Jul 07, 2023 | 49.20 | 53.26 | 49.20 | 51.46 | 3,127,188 | +2.43(+4.96%) |
Jul 06, 2023 | 49.05 | 49.71 | 47.94 | 49.03 | 2,488,956 | -1.58(-3.12%) |
Jul 05, 2023 | 50.30 | 51.70 | 49.56 | 50.61 | 2,441,760 | -0.23(-0.45%) |
Jul 03, 2023 | 50.31 | 51.78 | 50.24 | 50.84 | 1,733,334 | -0.14(-0.27%) |
Jun 30, 2023 | 50.00 | 51.38 | 49.21 | 50.98 | 4,321,434 | +2.57(+5.31%) |
Jun 29, 2023 | 48.15 | 48.82 | 46.54 | 48.41 | 3,296,393 | +0.90(+1.89%) |
Jun 28, 2023 | 46.96 | 48.39 | 46.36 | 47.51 | 2,910,914 | -0.62(-1.29%) |
Jun 27, 2023 | 46.17 | 48.55 | 44.86 | 48.13 | 3,476,179 | +1.94(+4.20%) |
Jun 26, 2023 | 46.87 | 47.64 | 45.39 | 46.19 | 3,546,459 | -0.52(-1.11%) |
Jun 23, 2023 | 47.08 | 47.22 | 45.39 | 46.71 | 4,784,492 | -2.05(-4.20%) |
Jun 22, 2023 | 46.71 | 49.54 | 46.03 | 48.76 | 4,557,192 | +1.89(+4.03%) |
Jun 21, 2023 | 50.41 | 51.97 | 46.78 | 46.87 | 8,531,394 | -8.44(-15.26%) |
Jun 20, 2023 | 57.95 | 60.46 | 54.31 | 55.31 | 9,304,079 | +0.44(+0.80%) |
Jun 16, 2023 | 56.20 | 57.39 | 53.51 | 54.87 | 9,762,846 | +3.60(+7.02%) |
Jun 15, 2023 | 48.58 | 52.97 | 48.26 | 51.27 | 8,699,953 | +2.36(+4.83%) |
Jun 14, 2023 | 46.31 | 52.36 | 46.16 | 48.91 | 15,602,247 | +6.09(+14.22%) |
Jun 13, 2023 | 42.00 | 44.34 | 41.97 | 42.82 | 5,084,790 | +1.78(+4.34%) |
Jun 12, 2023 | 39.25 | 41.15 | 39.15 | 41.04 | 2,082,239 | +2.13(+5.47%) |
Jun 09, 2023 | 39.48 | 40.16 | 38.50 | 38.91 | 2,239,153 | -0.13(-0.33%) |
Jun 08, 2023 | 39.26 | 39.54 | 38.52 | 39.04 | 1,752,391 | -0.04(-0.10%) |
Jun 07, 2023 | 38.09 | 39.56 | 37.83 | 39.08 | 2,624,449 | +0.99(+2.60%) |
Jun 06, 2023 | 37.31 | 39.35 | 36.92 | 38.09 | 2,074,805 | +0.26(+0.69%) |
Jun 05, 2023 | 38.41 | 38.63 | 36.91 | 37.83 | 2,668,890 | -1.15(-2.95%) |
Jun 02, 2023 | 38.19 | 39.10 | 37.62 | 38.98 | 2,345,180 | +1.64(+4.39%) |
Jun 01, 2023 | 36.91 | 38.32 | 36.51 | 37.34 | 2,498,318 | +0.38(+1.03%) |
May 31, 2023 | 37.44 | 38.61 | 36.69 | 36.96 | 2,815,302 | -1.53(-3.98%) |
May 30, 2023 | 40.50 | 42.14 | 37.10 | 38.49 | 6,764,536 | +1.56(+4.22%) |
May 26, 2023 | 33.26 | 37.34 | 33.17 | 36.93 | 6,868,990 | +4.54(+14.02%) |
May 25, 2023 | 31.28 | 32.61 | 31.28 | 32.39 | 2,076,146 | +1.63(+5.30%) |
May 24, 2023 | 31.45 | 31.66 | 30.73 | 30.76 | 1,191,267 | -1.15(-3.60%) |
May 23, 2023 | 32.10 | 32.62 | 31.73 | 31.91 | 1,461,140 | -0.10(-0.31%) |
May 22, 2023 | 30.63 | 32.26 | 30.31 | 32.01 | 1,575,258 | +1.32(+4.30%) |
May 19, 2023 | 30.86 | 31.14 | 30.44 | 30.69 | 1,843,233 | +0.15(+0.49%) |
May 18, 2023 | 29.82 | 30.65 | 29.55 | 30.54 | 1,641,288 | +1.02(+3.46%) |
May 17, 2023 | 27.56 | 29.54 | 27.56 | 29.52 | 2,301,208 | +1.86(+6.72%) |
May 16, 2023 | 28.21 | 28.56 | 27.58 | 27.66 | 1,511,343 | -1.11(-3.86%) |
May 15, 2023 | 27.84 | 28.87 | 27.77 | 28.77 | 2,167,568 | +0.96(+3.45%) |
May 12, 2023 | 29.12 | 29.21 | 27.29 | 27.81 | 2,835,128 | -1.35(-4.63%) |
May 11, 2023 | 30.11 | 30.59 | 29.15 | 29.16 | 2,512,628 | -1.15(-3.79%) |
May 10, 2023 | 26.98 | 30.41 | 26.29 | 30.31 | 9,550,758 | -1.59(-4.98%) |
May 09, 2023 | 30.90 | 32.09 | 30.71 | 31.90 | 2,497,325 | -0.25(-0.78%) |
May 08, 2023 | 31.56 | 32.52 | 31.41 | 32.15 | 1,650,189 | +0.32(+1.01%) |
May 05, 2023 | 32.15 | 32.32 | 31.51 | 31.83 | 1,502,413 | +0.42(+1.34%) |
May 04, 2023 | 33.52 | 33.72 | 30.98 | 31.41 | 2,713,383 | -2.32(-6.88%) |
May 03, 2023 | 33.62 | 34.68 | 33.27 | 33.73 | 1,342,038 | +0.68(+2.06%) |
May 02, 2023 | 33.72 | 34.04 | 32.96 | 33.05 | 925,786 | -1.03(-3.02%) |
May 01, 2023 | 34.07 | 34.62 | 33.80 | 34.08 | 793,532 | -0.06(-0.18%) |
Apr 28, 2023 | 33.64 | 34.31 | 33.36 | 34.14 | 1,281,149 | +0.66(+1.97%) |
Apr 27, 2023 | 32.84 | 33.52 | 32.18 | 33.48 | 1,348,629 | +0.69(+2.10%) |
Apr 26, 2023 | 32.85 | 33.39 | 32.55 | 32.79 | 1,283,611 | +0.18(+0.55%) |
Apr 25, 2023 | 33.20 | 33.53 | 32.59 | 32.61 | 1,104,371 | -1.26(-3.72%) |
Apr 24, 2023 | 33.44 | 33.91 | 33.14 | 33.87 | 1,088,064 | +0.28(+0.83%) |
Apr 21, 2023 | 33.55 | 33.93 | 33.09 | 33.59 | 1,069,192 | +0.09(+0.27%) |
Apr 20, 2023 | 33.09 | 34.20 | 33.06 | 33.50 | 754,565 | -0.20(-0.59%) |
Apr 19, 2023 | 33.00 | 33.70 | 32.82 | 33.70 | 1,067,655 | +0.20(+0.60%) |
Apr 18, 2023 | 34.59 | 35.21 | 33.35 | 33.50 | 1,192,297 | -0.78(-2.28%) |
Apr 17, 2023 | 33.61 | 34.29 | 33.09 | 34.28 | 903,629 | +0.38(+1.12%) |
Apr 14, 2023 | 34.08 | 34.70 | 33.53 | 33.90 | 587,407 | -0.17(-0.50%) |
Apr 13, 2023 | 34.48 | 34.61 | 33.40 | 34.07 | 1,391,686 | -0.06(-0.18%) |
Apr 12, 2023 | 34.74 | 34.98 | 33.98 | 34.13 | 1,000,096 | -0.21(-0.61%) |
Apr 11, 2023 | 34.72 | 35.18 | 34.29 | 34.34 | 931,958 | -0.34(-0.98%) |
Apr 10, 2023 | 33.00 | 34.68 | 32.82 | 34.68 | 1,274,155 | +1.70(+5.15%) |
Apr 06, 2023 | 33.01 | 33.67 | 31.61 | 32.98 | 4,256,267 | -3.71(-10.11%) |
Apr 05, 2023 | 37.44 | 37.56 | 36.60 | 36.69 | 1,123,439 | -0.76(-2.03%) |
Apr 04, 2023 | 38.34 | 38.34 | 36.94 | 37.45 | 969,532 | -0.66(-1.73%) |
Apr 03, 2023 | 37.80 | 38.44 | 37.41 | 38.11 | 1,378,485 | +0.03(+0.08%) |
Mar 31, 2023 | 37.51 | 38.50 | 37.22 | 38.08 | 996,051 | +0.76(+2.04%) |
Mar 30, 2023 | 37.51 | 37.76 | 36.92 | 37.32 | 830,697 | +0.70(+1.91%) |
Mar 29, 2023 | 35.87 | 36.63 | 35.69 | 36.62 | 763,057 | +1.47(+4.18%) |
Mar 28, 2023 | 34.90 | 35.22 | 34.31 | 35.15 | 1,658,469 | +0.11(+0.31%) |
Mar 27, 2023 | 35.18 | 35.38 | 34.72 | 35.04 | 1,045,090 | +0.33(+0.95%) |
Mar 24, 2023 | 34.19 | 34.72 | 33.80 | 34.71 | 1,120,545 | +0.04(+0.12%) |
Mar 23, 2023 | 34.46 | 36.12 | 34.22 | 34.67 | 1,389,213 | +0.67(+1.97%) |
Mar 22, 2023 | 35.22 | 35.55 | 33.98 | 34.00 | 1,220,139 | -1.12(-3.19%) |
Mar 21, 2023 | 35.70 | 35.70 | 34.70 | 35.12 | 1,758,771 | +0.17(+0.49%) |
Mar 20, 2023 | 34.58 | 35.17 | 34.28 | 34.95 | 912,033 | +0.48(+1.39%) |
Mar 17, 2023 | 35.80 | 36.02 | 34.03 | 34.47 | 1,869,965 | -1.48(-4.12%) |
Mar 16, 2023 | 35.02 | 36.07 | 34.62 | 35.95 | 1,509,331 | +0.37(+1.04%) |
Mar 15, 2023 | 35.41 | 36.02 | 34.63 | 35.58 | 1,793,959 | -1.07(-2.92%) |
Mar 14, 2023 | 38.01 | 38.20 | 36.19 | 36.65 | 2,064,782 | -0.37(-1.00%) |
Mar 13, 2023 | 38.11 | 38.66 | 36.60 | 37.02 | 1,563,810 | -1.52(-3.94%) |
Mar 10, 2023 | 39.72 | 40.00 | 37.85 | 38.54 | 1,843,636 | -1.45(-3.63%) |
Mar 09, 2023 | 41.30 | 41.90 | 39.92 | 39.99 | 1,438,115 | -1.48(-3.57%) |
Mar 08, 2023 | 41.24 | 41.48 | 40.50 | 41.47 | 1,601,028 | +0.13(+0.31%) |
Mar 07, 2023 | 42.64 | 42.84 | 41.15 | 41.34 | 705,108 | -1.43(-3.34%) |
Mar 06, 2023 | 44.21 | 44.80 | 42.75 | 42.77 | 1,070,884 | -1.26(-2.86%) |
Mar 03, 2023 | 43.37 | 44.25 | 42.70 | 44.03 | 926,474 | +1.14(+2.66%) |
Mar 02, 2023 | 41.93 | 43.09 | 40.05 | 42.89 | 1,822,572 | -0.22(-0.51%) |
Mar 01, 2023 | 43.19 | 43.72 | 42.92 | 43.11 | 799,138 | -0.02(-0.05%) |
Feb 28, 2023 | 42.67 | 43.81 | 42.13 | 43.13 | 1,146,434 | +0.65(+1.53%) |
Feb 27, 2023 | 43.22 | 43.45 | 42.34 | 42.48 | 1,152,453 | -0.21(-0.49%) |
Feb 24, 2023 | 43.24 | 43.92 | 41.85 | 42.69 | 1,661,966 | -1.93(-4.33%) |