Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.31 | 42.35 | 40.94 | 41.02 | 138,553 | -1.29(-3.05%) |
Jan 30, 2024 | 42.31 | 42.63 | 42.19 | 42.31 | 141,599 | -0.04(-0.09%) |
Jan 29, 2024 | 40.88 | 42.40 | 40.88 | 42.35 | 120,608 | +0.63(+1.51%) |
Jan 26, 2024 | 42.14 | 42.46 | 41.50 | 41.72 | 110,902 | -0.18(-0.43%) |
Jan 25, 2024 | 42.40 | 42.48 | 41.55 | 41.90 | 144,079 | +0.28(+0.67%) |
Jan 24, 2024 | 42.54 | 42.54 | 41.54 | 41.62 | 89,027 | -0.33(-0.79%) |
Jan 23, 2024 | 42.92 | 42.92 | 41.76 | 41.95 | 135,578 | -0.51(-1.20%) |
Jan 22, 2024 | 42.58 | 42.92 | 42.12 | 42.46 | 184,202 | +0.49(+1.17%) |
Jan 19, 2024 | 41.63 | 41.99 | 41.16 | 41.97 | 131,110 | +0.60(+1.45%) |
Jan 18, 2024 | 40.48 | 41.71 | 40.23 | 41.37 | 271,078 | +1.08(+2.68%) |
Jan 17, 2024 | 40.77 | 40.85 | 40.05 | 40.29 | 143,136 | -1.13(-2.73%) |
Jan 16, 2024 | 41.68 | 41.89 | 41.27 | 41.42 | 84,827 | -0.47(-1.12%) |
Jan 12, 2024 | 42.61 | 42.85 | 41.54 | 41.89 | 102,274 | -0.12(-0.29%) |
Jan 11, 2024 | 42.89 | 43.14 | 41.97 | 42.01 | 196,215 | -1.15(-2.66%) |
Jan 10, 2024 | 42.28 | 43.18 | 42.13 | 43.16 | 185,572 | +0.81(+1.91%) |
Jan 09, 2024 | 42.93 | 43.15 | 42.32 | 42.35 | 170,279 | -1.28(-2.93%) |
Jan 08, 2024 | 42.78 | 43.76 | 42.78 | 43.63 | 219,796 | +1.07(+2.51%) |
Jan 05, 2024 | 41.95 | 42.88 | 41.67 | 42.56 | 249,243 | +0.35(+0.83%) |
Jan 04, 2024 | 42.81 | 43.02 | 42.17 | 42.21 | 261,181 | -0.85(-1.97%) |
Jan 03, 2024 | 43.25 | 44.15 | 42.92 | 43.06 | 308,279 | -0.55(-1.26%) |
Jan 02, 2024 | 43.31 | 44.07 | 43.22 | 43.61 | 227,394 | -0.09(-0.21%) |
Dec 29, 2023 | 43.93 | 44.21 | 43.61 | 43.70 | 196,364 | -0.23(-0.52%) |
Dec 28, 2023 | 43.55 | 44.02 | 43.55 | 43.93 | 155,539 | +0.15(+0.34%) |
Dec 27, 2023 | 43.19 | 43.88 | 43.14 | 43.78 | 166,552 | +0.46(+1.06%) |
Dec 26, 2023 | 42.83 | 43.41 | 42.63 | 43.32 | 135,554 | +0.87(+2.05%) |
Dec 22, 2023 | 42.08 | 42.83 | 42.03 | 42.45 | 208,508 | +0.40(+0.95%) |
Dec 21, 2023 | 41.68 | 42.19 | 41.58 | 42.05 | 206,434 | +0.63(+1.52%) |
Dec 20, 2023 | 41.78 | 42.53 | 41.23 | 41.43 | 349,991 | -0.47(-1.12%) |
Dec 19, 2023 | 41.81 | 42.33 | 41.33 | 41.89 | 190,842 | +0.33(+0.79%) |
Dec 18, 2023 | 42.69 | 42.69 | 41.30 | 41.57 | 237,310 | -1.13(-2.64%) |
Dec 15, 2023 | 42.86 | 43.17 | 42.31 | 42.69 | 1,813,744 | +0.16(+0.38%) |
Dec 14, 2023 | 41.35 | 42.68 | 41.35 | 42.53 | 324,200 | +1.35(+3.27%) |
Dec 13, 2023 | 40.27 | 41.25 | 39.36 | 41.19 | 245,066 | +0.77(+1.90%) |
Dec 12, 2023 | 41.25 | 41.25 | 40.04 | 40.42 | 171,007 | -0.82(-1.98%) |
Dec 11, 2023 | 40.91 | 41.26 | 40.46 | 41.24 | 205,497 | +0.46(+1.13%) |
Dec 08, 2023 | 40.40 | 40.85 | 40.15 | 40.78 | 121,659 | +0.23(+0.57%) |
Dec 07, 2023 | 39.87 | 40.58 | 39.44 | 40.55 | 141,669 | +0.71(+1.78%) |
Dec 06, 2023 | 39.74 | 40.53 | 39.74 | 39.84 | 156,295 | +0.51(+1.29%) |
Dec 05, 2023 | 40.11 | 40.11 | 39.07 | 39.33 | 159,325 | -0.84(-2.09%) |
Dec 04, 2023 | 39.59 | 40.24 | 39.50 | 40.17 | 154,302 | +0.37(+0.93%) |
Dec 01, 2023 | 38.77 | 39.94 | 38.67 | 39.80 | 171,140 | +1.12(+2.89%) |
Nov 30, 2023 | 39.08 | 39.10 | 38.42 | 38.68 | 255,271 | -0.03(-0.08%) |
Nov 29, 2023 | 39.51 | 39.99 | 38.45 | 38.71 | 170,944 | -0.39(-1.00%) |
Nov 28, 2023 | 39.03 | 39.64 | 38.95 | 39.10 | 124,256 | -0.12(-0.31%) |
Nov 27, 2023 | 39.41 | 39.92 | 39.10 | 39.22 | 95,529 | -0.48(-1.21%) |
Nov 24, 2023 | 39.31 | 39.94 | 39.17 | 39.70 | 37,603 | +0.23(+0.58%) |
Nov 22, 2023 | 39.43 | 39.77 | 39.06 | 39.47 | 102,817 | +0.32(+0.82%) |
Nov 21, 2023 | 39.05 | 39.58 | 38.63 | 39.15 | 129,054 | -0.08(-0.20%) |
Nov 20, 2023 | 39.93 | 40.05 | 39.12 | 39.23 | 122,163 | -0.43(-1.08%) |
Nov 17, 2023 | 39.55 | 39.75 | 39.22 | 39.66 | 302,409 | +0.41(+1.04%) |
Nov 16, 2023 | 40.38 | 40.44 | 38.94 | 39.25 | 128,744 | -1.03(-2.55%) |
Nov 15, 2023 | 40.06 | 41.09 | 40.06 | 40.28 | 238,380 | +0.06(+0.15%) |
Nov 14, 2023 | 39.29 | 40.42 | 38.96 | 40.22 | 200,839 | +2.16(+5.66%) |
Nov 13, 2023 | 38.09 | 38.58 | 37.97 | 38.06 | 120,470 | -0.35(-0.91%) |
Nov 10, 2023 | 37.95 | 38.87 | 37.55 | 38.41 | 139,300 | +0.67(+1.77%) |
Nov 09, 2023 | 38.69 | 38.84 | 37.53 | 37.74 | 140,730 | -0.80(-2.07%) |
Nov 08, 2023 | 39.61 | 39.94 | 38.36 | 38.54 | 148,867 | -1.07(-2.70%) |
Nov 07, 2023 | 40.31 | 40.47 | 39.57 | 39.61 | 188,167 | -1.00(-2.46%) |
Nov 06, 2023 | 40.43 | 40.85 | 40.22 | 40.61 | 145,900 | -0.05(-0.12%) |
Nov 03, 2023 | 40.46 | 41.02 | 40.07 | 40.66 | 164,180 | +1.27(+3.22%) |
Nov 02, 2023 | 39.03 | 39.49 | 38.78 | 39.39 | 182,866 | +0.99(+2.57%) |
Nov 01, 2023 | 37.48 | 38.70 | 37.40 | 38.40 | 260,225 | +1.06(+2.83%) |
Oct 31, 2023 | 35.74 | 37.37 | 35.44 | 37.34 | 260,413 | +1.58(+4.41%) |
Oct 30, 2023 | 37.24 | 37.68 | 35.56 | 35.77 | 158,786 | -0.86(-2.34%) |
Oct 27, 2023 | 37.68 | 37.68 | 36.17 | 36.62 | 209,068 | -1.41(-3.70%) |
Oct 26, 2023 | 36.66 | 39.03 | 36.62 | 38.03 | 235,593 | -0.20(-0.52%) |
Oct 25, 2023 | 38.12 | 38.55 | 37.84 | 38.23 | 138,617 | -0.22(-0.57%) |
Oct 24, 2023 | 38.81 | 39.17 | 38.12 | 38.45 | 181,196 | -0.24(-0.62%) |
Oct 23, 2023 | 38.83 | 39.51 | 38.61 | 38.69 | 152,665 | -0.41(-1.05%) |
Oct 20, 2023 | 39.75 | 39.75 | 39.02 | 39.10 | 168,355 | -0.44(-1.11%) |
Oct 19, 2023 | 39.96 | 40.37 | 39.52 | 39.54 | 127,888 | -0.64(-1.59%) |
Oct 18, 2023 | 40.29 | 40.64 | 39.86 | 40.18 | 77,461 | -0.54(-1.32%) |
Oct 17, 2023 | 40.00 | 41.07 | 40.00 | 40.72 | 136,964 | +0.49(+1.22%) |
Oct 16, 2023 | 39.85 | 40.55 | 39.57 | 40.23 | 104,829 | +0.82(+2.08%) |
Oct 13, 2023 | 40.53 | 40.53 | 39.29 | 39.41 | 120,169 | -1.19(-2.93%) |
Oct 12, 2023 | 41.39 | 41.39 | 40.34 | 40.60 | 112,792 | -0.77(-1.86%) |
Oct 11, 2023 | 41.92 | 42.02 | 41.25 | 41.37 | 143,254 | -0.45(-1.07%) |
Oct 10, 2023 | 42.27 | 42.54 | 41.80 | 41.81 | 115,071 | -0.26(-0.62%) |
Oct 09, 2023 | 41.64 | 42.43 | 41.49 | 42.07 | 99,229 | +0.11(+0.26%) |
Oct 06, 2023 | 41.60 | 42.81 | 41.60 | 41.96 | 130,154 | +0.13(+0.31%) |
Oct 05, 2023 | 41.77 | 41.92 | 41.29 | 41.83 | 137,832 | +0.13(+0.31%) |
Oct 04, 2023 | 41.53 | 42.01 | 41.24 | 41.71 | 105,359 | +0.07(+0.17%) |
Oct 03, 2023 | 41.61 | 41.94 | 41.41 | 41.64 | 109,367 | -0.22(-0.52%) |
Oct 02, 2023 | 41.50 | 42.09 | 41.50 | 41.85 | 161,148 | +0.19(+0.46%) |
Sep 29, 2023 | 41.88 | 42.14 | 41.60 | 41.67 | 146,110 | -0.05(-0.12%) |
Sep 28, 2023 | 40.71 | 41.90 | 40.71 | 41.72 | 134,750 | +1.15(+2.83%) |
Sep 27, 2023 | 40.80 | 41.12 | 40.30 | 40.57 | 84,884 | -0.10(-0.25%) |
Sep 26, 2023 | 41.16 | 41.50 | 40.62 | 40.67 | 120,706 | -0.64(-1.55%) |
Sep 25, 2023 | 40.45 | 41.54 | 41.14 | 41.31 | 87,900 | +0.58(+1.42%) |
Sep 22, 2023 | 41.05 | 41.24 | 40.64 | 40.73 | 81,503 | -0.33(-0.80%) |
Sep 21, 2023 | 41.30 | 41.30 | 40.92 | 41.06 | 120,564 | -0.52(-1.25%) |
Sep 20, 2023 | 42.15 | 42.70 | 41.54 | 41.57 | 78,479 | -0.48(-1.14%) |
Sep 19, 2023 | 42.22 | 42.71 | 42.02 | 42.05 | 96,355 | -0.16(-0.38%) |
Sep 18, 2023 | 41.46 | 42.33 | 41.46 | 42.21 | 107,212 | +0.65(+1.56%) |
Sep 15, 2023 | 42.00 | 42.61 | 40.99 | 41.56 | 1,078,287 | -0.73(-1.72%) |
Sep 14, 2023 | 41.57 | 42.30 | 41.49 | 42.29 | 149,832 | +1.08(+2.61%) |
Sep 13, 2023 | 41.13 | 41.48 | 40.91 | 41.22 | 182,661 | -0.18(-0.43%) |
Sep 12, 2023 | 41.58 | 42.09 | 41.37 | 41.39 | 134,882 | -0.10(-0.24%) |
Sep 11, 2023 | 41.35 | 41.78 | 41.13 | 41.49 | 171,828 | +0.53(+1.29%) |
Sep 08, 2023 | 41.57 | 41.61 | 40.92 | 40.97 | 136,099 | -0.57(-1.37%) |
Sep 07, 2023 | 42.92 | 42.92 | 41.43 | 41.53 | 223,286 | -1.65(-3.81%) |
Sep 06, 2023 | 42.97 | 43.61 | 42.83 | 43.18 | 172,089 | +0.12(+0.28%) |
Sep 05, 2023 | 44.20 | 44.39 | 41.55 | 43.06 | 216,815 | -1.64(-3.66%) |
Sep 01, 2023 | 44.84 | 45.13 | 44.40 | 44.70 | 125,997 | +0.17(+0.38%) |
Aug 31, 2023 | 44.86 | 45.46 | 44.51 | 44.53 | 217,024 | -0.35(-0.78%) |
Aug 30, 2023 | 44.61 | 45.26 | 44.41 | 44.88 | 100,575 | +0.05(+0.11%) |
Aug 29, 2023 | 44.68 | 45.26 | 44.68 | 44.83 | 84,155 | -0.01(-0.02%) |
Aug 28, 2023 | 44.91 | 45.50 | 44.69 | 44.84 | 99,380 | +0.11(+0.25%) |
Aug 25, 2023 | 44.51 | 45.23 | 44.21 | 44.73 | 111,308 | +0.33(+0.74%) |
Aug 24, 2023 | 44.59 | 45.06 | 44.33 | 44.40 | 123,535 | -0.48(-1.07%) |
Aug 23, 2023 | 44.59 | 45.04 | 44.17 | 44.88 | 80,399 | +0.42(+0.94%) |
Aug 22, 2023 | 43.72 | 44.68 | 43.64 | 44.46 | 106,933 | +1.03(+2.37%) |
Aug 21, 2023 | 43.54 | 43.98 | 43.31 | 43.43 | 108,407 | -0.20(-0.46%) |
Aug 18, 2023 | 42.96 | 43.91 | 42.96 | 43.63 | 93,057 | +0.27(+0.62%) |
Aug 17, 2023 | 43.65 | 44.08 | 43.26 | 43.36 | 101,056 | -0.08(-0.18%) |
Aug 16, 2023 | 43.82 | 44.21 | 43.43 | 43.44 | 131,688 | -0.38(-0.86%) |
Aug 15, 2023 | 43.88 | 44.03 | 43.61 | 43.82 | 86,023 | -0.22(-0.50%) |
Aug 14, 2023 | 44.26 | 44.26 | 43.80 | 44.04 | 92,329 | -0.40(-0.90%) |
Aug 11, 2023 | 44.43 | 44.70 | 44.21 | 44.44 | 86,202 | -0.18(-0.40%) |
Aug 10, 2023 | 44.83 | 45.48 | 44.56 | 44.62 | 88,550 | -0.04(-0.09%) |
Aug 09, 2023 | 44.54 | 44.79 | 44.00 | 44.66 | 87,319 | +0.03(+0.07%) |
Aug 08, 2023 | 44.35 | 45.21 | 43.87 | 44.63 | 179,619 | -0.21(-0.47%) |
Aug 07, 2023 | 45.36 | 45.42 | 44.75 | 44.84 | 105,425 | -0.33(-0.73%) |
Aug 04, 2023 | 45.46 | 45.87 | 44.91 | 45.16 | 121,371 | -0.10(-0.22%) |
Aug 03, 2023 | 45.56 | 45.99 | 44.85 | 45.26 | 204,299 | -0.63(-1.37%) |
Aug 02, 2023 | 45.06 | 46.15 | 44.82 | 45.89 | 145,440 | +0.25(+0.55%) |
Aug 01, 2023 | 44.23 | 45.82 | 44.18 | 45.64 | 202,080 | +1.14(+2.55%) |
Jul 31, 2023 | 42.30 | 44.58 | 42.16 | 44.51 | 221,653 | +2.01(+4.74%) |
Jul 28, 2023 | 42.57 | 42.78 | 42.24 | 42.49 | 136,077 | +0.18(+0.42%) |
Jul 27, 2023 | 42.76 | 42.84 | 42.06 | 42.31 | 145,296 | -0.18(-0.42%) |
Jul 26, 2023 | 41.45 | 42.84 | 41.45 | 42.49 | 182,077 | +1.00(+2.40%) |
Jul 25, 2023 | 41.39 | 42.34 | 40.64 | 41.49 | 409,168 | -0.59(-1.40%) |
Jul 24, 2023 | 42.03 | 42.37 | 41.79 | 42.08 | 118,102 | +0.27(+0.64%) |
Jul 21, 2023 | 42.24 | 42.35 | 41.50 | 41.81 | 166,636 | -0.19(-0.45%) |
Jul 20, 2023 | 42.06 | 42.59 | 41.85 | 42.00 | 187,970 | -0.01(-0.02%) |
Jul 19, 2023 | 42.46 | 42.60 | 41.77 | 42.01 | 133,245 | -0.68(-1.59%) |
Jul 18, 2023 | 43.04 | 43.38 | 42.41 | 42.69 | 108,815 | -0.26(-0.60%) |
Jul 17, 2023 | 42.66 | 43.42 | 42.66 | 42.95 | 94,502 | +0.31(+0.73%) |
Jul 14, 2023 | 43.25 | 43.25 | 41.79 | 42.64 | 133,412 | -0.84(-1.93%) |
Jul 13, 2023 | 43.70 | 44.64 | 43.47 | 43.48 | 202,698 | +0.14(+0.32%) |
Jul 12, 2023 | 42.28 | 43.39 | 41.68 | 43.34 | 239,526 | +1.84(+4.45%) |
Jul 11, 2023 | 41.23 | 41.73 | 41.02 | 41.49 | 191,444 | +0.51(+1.24%) |
Jul 10, 2023 | 40.83 | 41.21 | 40.79 | 40.99 | 189,471 | +0.10(+0.24%) |
Jul 07, 2023 | 41.57 | 41.89 | 40.85 | 40.89 | 188,513 | -0.65(-1.56%) |
Jul 06, 2023 | 41.86 | 42.49 | 41.39 | 41.53 | 200,457 | -0.86(-2.02%) |
Jul 05, 2023 | 41.90 | 42.58 | 41.80 | 42.39 | 170,116 | +0.03(+0.07%) |
Jul 03, 2023 | 42.23 | 42.92 | 42.23 | 42.36 | 138,991 | -0.15(-0.35%) |
Jun 30, 2023 | 42.68 | 42.87 | 42.31 | 42.51 | 214,069 | +0.13(+0.31%) |
Jun 29, 2023 | 41.00 | 42.47 | 41.00 | 42.38 | 249,109 | +1.36(+3.31%) |
Jun 28, 2023 | 40.62 | 41.06 | 40.22 | 41.03 | 303,355 | +0.61(+1.50%) |
Jun 27, 2023 | 41.20 | 41.48 | 40.38 | 40.42 | 832,076 | -0.72(-1.74%) |
Jun 26, 2023 | 41.48 | 41.93 | 41.10 | 41.14 | 163,839 | -0.04(-0.10%) |
Jun 23, 2023 | 41.84 | 42.40 | 41.10 | 41.18 | 356,364 | -1.11(-2.62%) |
Jun 22, 2023 | 43.66 | 43.66 | 42.26 | 42.28 | 182,073 | -1.25(-2.86%) |
Jun 21, 2023 | 43.58 | 44.00 | 43.44 | 43.53 | 234,220 | -0.33(-0.75%) |
Jun 20, 2023 | 44.10 | 44.35 | 43.36 | 43.86 | 414,512 | -0.34(-0.77%) |
Jun 16, 2023 | 45.79 | 45.79 | 44.09 | 44.19 | 1,193,732 | -1.16(-2.55%) |
Jun 15, 2023 | 45.73 | 45.91 | 45.07 | 45.35 | 268,124 | -0.85(-1.83%) |
Jun 14, 2023 | 46.85 | 47.11 | 45.84 | 46.20 | 243,718 | -0.75(-1.59%) |
Jun 13, 2023 | 46.62 | 47.58 | 46.61 | 46.94 | 153,852 | +0.26(+0.55%) |
Jun 12, 2023 | 46.65 | 46.93 | 46.44 | 46.68 | 142,527 | +0.18(+0.39%) |
Jun 09, 2023 | 46.86 | 46.86 | 46.27 | 46.51 | 91,114 | -0.33(-0.70%) |
Jun 08, 2023 | 46.84 | 47.09 | 46.30 | 46.83 | 128,916 | -0.25(-0.53%) |
Jun 07, 2023 | 46.04 | 47.72 | 46.04 | 47.08 | 204,037 | +1.29(+2.81%) |
Jun 06, 2023 | 44.54 | 46.17 | 44.02 | 45.80 | 171,587 | +1.27(+2.84%) |
Jun 05, 2023 | 45.28 | 45.79 | 43.78 | 44.53 | 243,257 | -1.80(-3.89%) |
Jun 02, 2023 | 45.56 | 46.47 | 45.04 | 46.34 | 167,822 | +1.32(+2.92%) |
Jun 01, 2023 | 45.23 | 45.44 | 44.43 | 45.02 | 207,123 | -0.48(-1.05%) |
May 31, 2023 | 45.21 | 45.80 | 44.79 | 45.50 | 535,126 | +0.22(+0.48%) |
May 30, 2023 | 45.78 | 45.81 | 45.03 | 45.28 | 129,122 | -0.43(-0.94%) |
May 26, 2023 | 44.45 | 46.04 | 44.45 | 45.71 | 138,220 | +1.21(+2.71%) |
May 25, 2023 | 43.96 | 44.62 | 43.64 | 44.50 | 168,612 | +0.68(+1.55%) |
May 24, 2023 | 44.30 | 44.37 | 43.41 | 43.83 | 160,927 | -0.72(-1.61%) |
May 23, 2023 | 44.50 | 45.59 | 44.17 | 44.54 | 341,099 | -0.23(-0.51%) |
May 22, 2023 | 44.21 | 44.99 | 43.96 | 44.77 | 191,964 | +0.68(+1.54%) |
May 19, 2023 | 44.47 | 44.47 | 43.64 | 44.09 | 158,503 | +0.03(+0.07%) |
May 18, 2023 | 44.19 | 44.42 | 43.62 | 44.06 | 172,096 | -0.10(-0.23%) |
May 17, 2023 | 43.14 | 44.21 | 43.02 | 44.16 | 138,228 | +1.17(+2.71%) |
May 16, 2023 | 42.45 | 43.12 | 42.10 | 43.00 | 129,219 | +0.48(+1.12%) |
May 15, 2023 | 42.35 | 42.65 | 41.85 | 42.52 | 122,867 | +0.17(+0.40%) |
May 12, 2023 | 42.32 | 42.84 | 42.07 | 42.35 | 170,702 | -0.04(-0.09%) |
May 11, 2023 | 41.14 | 42.61 | 41.14 | 42.39 | 155,037 | +0.82(+1.96%) |
May 10, 2023 | 41.73 | 41.87 | 40.69 | 41.57 | 166,896 | +0.42(+1.02%) |
May 09, 2023 | 41.45 | 41.80 | 41.07 | 41.16 | 239,289 | -0.44(-1.05%) |
May 08, 2023 | 41.29 | 41.74 | 40.74 | 41.59 | 128,846 | +0.34(+0.82%) |
May 05, 2023 | 41.06 | 41.51 | 40.89 | 41.26 | 135,490 | +0.84(+2.07%) |
May 04, 2023 | 40.29 | 41.01 | 40.24 | 40.42 | 151,268 | -0.17(-0.42%) |
May 03, 2023 | 40.37 | 41.20 | 40.26 | 40.59 | 151,310 | +0.39(+0.97%) |
May 02, 2023 | 39.59 | 40.29 | 39.07 | 40.20 | 171,353 | +0.43(+1.08%) |
May 01, 2023 | 39.28 | 40.64 | 39.28 | 39.77 | 194,635 | +0.71(+1.81%) |
Apr 28, 2023 | 39.86 | 40.11 | 37.88 | 39.06 | 314,513 | -1.41(-3.49%) |
Apr 27, 2023 | 41.94 | 42.05 | 40.08 | 40.48 | 266,205 | -1.29(-3.08%) |
Apr 26, 2023 | 42.20 | 42.76 | 41.70 | 41.76 | 135,296 | -0.79(-1.85%) |
Apr 25, 2023 | 43.41 | 43.72 | 42.53 | 42.55 | 117,272 | -1.35(-3.09%) |
Apr 24, 2023 | 44.04 | 44.69 | 43.79 | 43.91 | 117,893 | -0.31(-0.70%) |
Apr 21, 2023 | 44.70 | 44.70 | 43.75 | 44.21 | 142,409 | -0.59(-1.31%) |
Apr 20, 2023 | 44.20 | 44.84 | 44.06 | 44.80 | 108,609 | +0.17(+0.38%) |
Apr 19, 2023 | 44.70 | 44.83 | 44.06 | 44.63 | 167,163 | -0.50(-1.10%) |
Apr 18, 2023 | 45.13 | 45.73 | 44.83 | 45.13 | 81,398 | +0.00(+0.00%) |
Apr 17, 2023 | 45.79 | 45.87 | 44.88 | 45.13 | 128,619 | -0.73(-1.59%) |
Apr 14, 2023 | 45.31 | 46.16 | 45.23 | 45.86 | 124,645 | +0.24(+0.52%) |
Apr 13, 2023 | 45.49 | 45.78 | 44.82 | 45.62 | 120,057 | +0.22(+0.48%) |
Apr 12, 2023 | 45.50 | 45.78 | 45.15 | 45.40 | 83,379 | +0.26(+0.57%) |
Apr 11, 2023 | 45.33 | 45.88 | 45.02 | 45.14 | 117,995 | -0.27(-0.59%) |
Apr 10, 2023 | 44.51 | 45.45 | 44.18 | 45.41 | 135,811 | +0.85(+1.90%) |
Apr 06, 2023 | 45.25 | 45.65 | 44.46 | 44.56 | 85,240 | -0.55(-1.21%) |
Apr 05, 2023 | 45.41 | 45.75 | 44.68 | 45.11 | 115,556 | -0.62(-1.35%) |
Apr 04, 2023 | 47.07 | 47.07 | 45.48 | 45.73 | 148,363 | -1.33(-2.84%) |
Apr 03, 2023 | 48.98 | 49.20 | 46.52 | 47.06 | 265,249 | -2.21(-4.49%) |
Mar 31, 2023 | 46.84 | 49.40 | 46.84 | 49.27 | 577,110 | +2.54(+5.44%) |
Mar 30, 2023 | 44.63 | 46.81 | 44.48 | 46.73 | 352,596 | +2.54(+5.75%) |
Mar 29, 2023 | 44.58 | 44.65 | 44.15 | 44.19 | 189,020 | -0.21(-0.47%) |
Mar 28, 2023 | 44.53 | 44.96 | 43.91 | 44.40 | 148,463 | -0.37(-0.82%) |
Mar 27, 2023 | 44.98 | 45.22 | 44.57 | 44.77 | 155,207 | +0.01(+0.02%) |
Mar 24, 2023 | 45.02 | 45.38 | 44.61 | 44.76 | 198,660 | -0.55(-1.21%) |
Mar 23, 2023 | 46.11 | 46.25 | 45.04 | 45.31 | 192,406 | -0.53(-1.15%) |
Mar 22, 2023 | 46.27 | 46.93 | 45.82 | 45.84 | 179,700 | -0.57(-1.22%) |
Mar 21, 2023 | 46.44 | 46.87 | 45.81 | 46.40 | 159,927 | +0.52(+1.13%) |
Mar 20, 2023 | 45.14 | 46.15 | 45.14 | 45.89 | 126,223 | +1.10(+2.47%) |
Mar 17, 2023 | 44.75 | 45.44 | 44.46 | 44.78 | 516,930 | -0.29(-0.64%) |
Mar 16, 2023 | 44.12 | 45.30 | 42.29 | 45.07 | 192,163 | +0.40(+0.89%) |
Mar 15, 2023 | 44.16 | 44.91 | 43.71 | 44.67 | 321,972 | -0.45(-0.99%) |
Mar 14, 2023 | 44.53 | 45.52 | 44.38 | 45.12 | 152,767 | +1.49(+3.42%) |
Mar 13, 2023 | 43.07 | 44.22 | 42.94 | 43.63 | 169,918 | -0.20(-0.45%) |
Mar 10, 2023 | 43.80 | 44.53 | 43.05 | 43.83 | 163,484 | -0.19(-0.43%) |
Mar 09, 2023 | 44.10 | 44.56 | 43.83 | 44.01 | 122,663 | -0.13(-0.29%) |
Mar 08, 2023 | 43.96 | 44.55 | 43.75 | 44.14 | 87,841 | +0.33(+0.75%) |
Mar 07, 2023 | 43.60 | 43.90 | 43.29 | 43.82 | 80,984 | +0.31(+0.71%) |
Mar 06, 2023 | 44.68 | 44.68 | 43.39 | 43.51 | 141,871 | -1.07(-2.39%) |
Mar 03, 2023 | 44.37 | 44.69 | 43.83 | 44.57 | 76,490 | +0.42(+0.95%) |
Mar 02, 2023 | 44.02 | 44.17 | 43.45 | 44.15 | 88,377 | -0.07(-0.16%) |
Mar 01, 2023 | 43.21 | 44.37 | 43.12 | 44.22 | 83,839 | +1.11(+2.59%) |
Feb 28, 2023 | 42.90 | 43.46 | 42.80 | 43.11 | 156,113 | +0.11(+0.25%) |
Feb 27, 2023 | 43.54 | 43.65 | 42.95 | 43.00 | 83,850 | -0.23(-0.53%) |
Feb 24, 2023 | 43.05 | 43.24 | 42.73 | 43.23 | 90,958 | -0.34(-0.78%) |
Feb 23, 2023 | 43.95 | 44.31 | 43.14 | 43.57 | 112,617 | -0.19(-0.43%) |
Feb 22, 2023 | 43.67 | 44.12 | 43.41 | 43.76 | 134,230 | +0.07(+0.16%) |
Feb 21, 2023 | 44.14 | 44.40 | 43.63 | 43.69 | 124,313 | -1.01(-2.25%) |
Feb 17, 2023 | 44.62 | 44.98 | 44.47 | 44.69 | 128,257 | +0.21(+0.47%) |
Feb 16, 2023 | 44.16 | 44.92 | 44.16 | 44.48 | 81,536 | -0.28(-0.62%) |
Feb 15, 2023 | 44.17 | 44.92 | 44.08 | 44.76 | 122,480 | +0.24(+0.54%) |
Feb 14, 2023 | 45.20 | 45.40 | 44.41 | 44.52 | 213,409 | -0.98(-2.14%) |
Feb 13, 2023 | 45.17 | 45.79 | 45.04 | 45.50 | 140,114 | +0.05(+0.11%) |
Feb 10, 2023 | 44.90 | 46.17 | 44.54 | 45.45 | 175,797 | +1.85(+4.25%) |
Feb 09, 2023 | 43.45 | 43.98 | 43.26 | 43.60 | 168,016 | +0.45(+1.04%) |
Feb 08, 2023 | 42.33 | 43.37 | 42.13 | 43.15 | 142,691 | +0.56(+1.31%) |
Feb 07, 2023 | 41.86 | 44.83 | 40.33 | 42.59 | 440,036 | -3.85(-8.29%) |
Feb 06, 2023 | 46.52 | 46.91 | 46.05 | 46.44 | 141,077 | -0.55(-1.17%) |
Feb 03, 2023 | 46.24 | 47.96 | 46.24 | 46.99 | 267,575 | +0.23(+0.49%) |
Feb 02, 2023 | 46.07 | 46.79 | 45.43 | 46.76 | 143,915 | +0.82(+1.78%) |