Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.82 | 52.01 | 51.14 | 51.14 | 794,299 | -0.96(-1.84%) |
Jan 30, 2024 | 51.65 | 52.18 | 51.57 | 52.10 | 1,122,335 | +0.43(+0.83%) |
Jan 29, 2024 | 51.30 | 51.70 | 51.15 | 51.67 | 643,892 | +0.37(+0.72%) |
Jan 26, 2024 | 51.24 | 51.47 | 51.11 | 51.30 | 846,255 | +0.12(+0.23%) |
Jan 25, 2024 | 51.07 | 51.19 | 50.78 | 51.18 | 1,039,519 | +0.34(+0.67%) |
Jan 24, 2024 | 50.93 | 51.12 | 50.71 | 50.84 | 805,385 | +0.25(+0.49%) |
Jan 23, 2024 | 50.72 | 50.83 | 50.46 | 50.60 | 790,593 | -0.07(-0.14%) |
Jan 22, 2024 | 50.37 | 50.77 | 50.34 | 50.67 | 989,255 | +0.23(+0.45%) |
Jan 19, 2024 | 49.97 | 50.49 | 49.73 | 50.44 | 924,555 | +0.59(+1.18%) |
Jan 18, 2024 | 49.90 | 49.91 | 49.40 | 49.85 | 600,546 | -0.08(-0.16%) |
Jan 17, 2024 | 49.72 | 50.11 | 49.62 | 49.93 | 822,480 | -0.23(-0.46%) |
Jan 16, 2024 | 50.37 | 50.37 | 49.96 | 50.16 | 726,655 | -0.46(-0.91%) |
Jan 12, 2024 | 50.99 | 51.13 | 50.46 | 50.62 | 627,721 | -0.19(-0.37%) |
Jan 11, 2024 | 50.86 | 50.86 | 50.30 | 50.81 | 765,979 | -0.06(-0.12%) |
Jan 10, 2024 | 50.98 | 50.98 | 50.66 | 50.86 | 672,136 | -0.07(-0.14%) |
Jan 09, 2024 | 51.21 | 51.21 | 50.85 | 50.93 | 869,838 | -0.57(-1.10%) |
Jan 08, 2024 | 51.03 | 51.51 | 50.75 | 51.50 | 797,600 | +0.37(+0.72%) |
Jan 05, 2024 | 50.75 | 51.38 | 50.73 | 51.13 | 812,117 | +0.28(+0.55%) |
Jan 04, 2024 | 51.06 | 51.37 | 50.81 | 50.85 | 644,534 | -0.21(-0.41%) |
Jan 03, 2024 | 51.26 | 51.46 | 50.89 | 51.06 | 773,684 | -0.54(-1.04%) |
Jan 02, 2024 | 51.20 | 51.74 | 51.20 | 51.60 | 872,322 | +0.14(+0.27%) |
Dec 29, 2023 | 51.69 | 51.73 | 51.33 | 51.46 | 796,008 | -0.29(-0.56%) |
Dec 28, 2023 | 51.72 | 51.88 | 51.67 | 51.75 | 890,725 | -0.08(-0.15%) |
Dec 27, 2023 | 51.78 | 51.90 | 51.61 | 51.83 | 926,298 | +0.05(+0.10%) |
Dec 26, 2023 | 51.43 | 51.90 | 51.43 | 51.78 | 421,665 | +0.39(+0.76%) |
Dec 22, 2023 | 51.46 | 51.61 | 51.18 | 51.39 | 621,817 | +0.18(+0.35%) |
Dec 21, 2023 | 50.99 | 51.24 | 50.75 | 51.21 | 1,043,400 | +0.65(+1.29%) |
Dec 20, 2023 | 51.35 | 51.61 | 50.55 | 50.56 | 849,369 | -0.87(-1.69%) |
Dec 19, 2023 | 50.90 | 51.46 | 50.81 | 51.43 | 616,682 | +0.61(+1.21%) |
Dec 18, 2023 | 51.12 | 51.14 | 50.79 | 50.82 | 729,450 | +0.04(+0.08%) |
Dec 15, 2023 | 50.94 | 51.13 | 50.71 | 50.78 | 1,094,971 | -0.30(-0.58%) |
Dec 14, 2023 | 50.20 | 51.15 | 50.20 | 51.07 | 885,580 | +1.33(+2.67%) |
Dec 13, 2023 | 48.73 | 49.75 | 48.50 | 49.75 | 789,112 | +1.05(+2.15%) |
Dec 12, 2023 | 48.79 | 48.80 | 48.51 | 48.70 | 842,804 | -0.12(-0.24%) |
Dec 11, 2023 | 48.58 | 48.89 | 48.48 | 48.82 | 540,031 | +0.29(+0.59%) |
Dec 08, 2023 | 48.19 | 48.62 | 48.14 | 48.53 | 598,371 | +0.36(+0.74%) |
Dec 07, 2023 | 48.02 | 48.18 | 47.91 | 48.17 | 545,224 | +0.36(+0.74%) |
Dec 06, 2023 | 48.30 | 48.63 | 47.77 | 47.82 | 1,298,370 | -0.26(-0.53%) |
Dec 05, 2023 | 48.32 | 48.32 | 47.96 | 48.07 | 872,670 | -0.44(-0.90%) |
Dec 04, 2023 | 48.25 | 48.63 | 48.18 | 48.51 | 730,752 | -0.02(-0.04%) |
Dec 01, 2023 | 47.74 | 48.64 | 47.63 | 48.53 | 758,281 | +0.78(+1.64%) |
Nov 30, 2023 | 47.41 | 47.82 | 47.29 | 47.75 | 559,571 | +0.47(+1.00%) |
Nov 29, 2023 | 47.25 | 47.57 | 47.22 | 47.27 | 858,510 | +0.39(+0.82%) |
Nov 28, 2023 | 46.83 | 47.08 | 46.68 | 46.89 | 1,062,246 | -0.01(-0.02%) |
Nov 27, 2023 | 46.86 | 46.96 | 46.77 | 46.90 | 699,834 | -0.15(-0.32%) |
Nov 24, 2023 | 46.91 | 47.14 | 46.89 | 47.05 | 442,031 | +0.16(+0.34%) |
Nov 22, 2023 | 46.76 | 46.96 | 46.63 | 46.89 | 539,084 | +0.23(+0.49%) |
Nov 21, 2023 | 46.82 | 46.86 | 46.61 | 46.66 | 709,133 | -0.31(-0.65%) |
Nov 20, 2023 | 46.82 | 47.08 | 46.64 | 46.97 | 1,010,385 | +0.15(+0.32%) |
Nov 17, 2023 | 46.60 | 46.86 | 46.50 | 46.82 | 672,348 | +0.47(+1.02%) |
Nov 16, 2023 | 46.51 | 46.69 | 46.11 | 46.34 | 910,283 | -0.39(-0.83%) |
Nov 15, 2023 | 46.55 | 47.01 | 46.55 | 46.73 | 809,493 | +0.23(+0.49%) |
Nov 14, 2023 | 45.87 | 46.69 | 45.87 | 46.50 | 1,119,210 | +1.33(+2.93%) |
Nov 13, 2023 | 45.10 | 45.34 | 44.99 | 45.18 | 494,671 | -0.09(-0.20%) |
Nov 10, 2023 | 44.99 | 45.29 | 44.71 | 45.27 | 1,186,012 | +0.55(+1.24%) |
Nov 09, 2023 | 45.21 | 45.25 | 44.67 | 44.71 | 600,943 | -0.34(-0.75%) |
Nov 08, 2023 | 45.27 | 45.39 | 44.91 | 45.05 | 722,725 | -0.25(-0.55%) |
Nov 07, 2023 | 45.43 | 45.43 | 45.18 | 45.29 | 892,752 | -0.28(-0.61%) |
Nov 06, 2023 | 45.96 | 46.00 | 45.36 | 45.57 | 881,871 | -0.31(-0.67%) |
Nov 03, 2023 | 45.69 | 46.12 | 45.69 | 45.88 | 893,737 | +0.71(+1.58%) |
Nov 02, 2023 | 44.20 | 45.22 | 44.20 | 45.17 | 773,343 | +1.26(+2.86%) |
Nov 01, 2023 | 43.78 | 44.03 | 43.57 | 43.91 | 865,586 | +0.14(+0.32%) |
Oct 31, 2023 | 43.50 | 43.83 | 43.36 | 43.77 | 754,335 | +0.37(+0.84%) |
Oct 30, 2023 | 43.27 | 43.51 | 42.99 | 43.41 | 710,286 | +0.43(+0.99%) |
Oct 27, 2023 | 43.50 | 43.50 | 42.85 | 42.98 | 767,005 | -0.39(-0.89%) |
Oct 26, 2023 | 43.17 | 43.71 | 43.17 | 43.37 | 776,690 | +0.06(+0.14%) |
Oct 25, 2023 | 43.42 | 43.52 | 43.14 | 43.31 | 1,405,217 | -0.20(-0.45%) |
Oct 24, 2023 | 43.66 | 43.88 | 43.35 | 43.50 | 976,995 | +0.05(+0.11%) |
Oct 23, 2023 | 43.57 | 43.96 | 43.44 | 43.45 | 592,586 | -0.32(-0.72%) |
Oct 20, 2023 | 44.36 | 44.48 | 43.75 | 43.77 | 590,322 | -0.84(-1.88%) |
Oct 19, 2023 | 45.07 | 45.33 | 44.54 | 44.61 | 673,146 | -0.60(-1.33%) |
Oct 18, 2023 | 45.72 | 45.72 | 45.12 | 45.22 | 690,933 | -0.75(-1.64%) |
Oct 17, 2023 | 45.28 | 46.16 | 45.28 | 45.97 | 517,515 | +0.45(+0.98%) |
Oct 16, 2023 | 45.26 | 45.63 | 45.16 | 45.52 | 982,618 | +0.61(+1.37%) |
Oct 13, 2023 | 45.32 | 45.47 | 44.69 | 44.91 | 643,185 | -0.09(-0.20%) |
Oct 12, 2023 | 45.61 | 45.61 | 44.71 | 45.00 | 651,131 | -0.46(-1.02%) |
Oct 11, 2023 | 45.60 | 45.76 | 45.14 | 45.46 | 677,298 | -0.09(-0.20%) |
Oct 10, 2023 | 45.41 | 45.90 | 45.35 | 45.55 | 486,270 | +0.34(+0.74%) |
Oct 09, 2023 | 44.74 | 45.33 | 44.62 | 45.22 | 538,700 | +0.40(+0.88%) |
Oct 06, 2023 | 44.32 | 45.12 | 44.10 | 44.82 | 1,110,199 | +0.34(+0.76%) |
Oct 05, 2023 | 44.26 | 44.54 | 44.13 | 44.48 | 506,421 | +0.14(+0.31%) |
Oct 04, 2023 | 44.42 | 44.46 | 43.98 | 44.34 | 814,994 | -0.10(-0.22%) |
Oct 03, 2023 | 44.77 | 44.93 | 44.22 | 44.44 | 885,559 | -0.57(-1.27%) |
Oct 02, 2023 | 45.32 | 45.44 | 44.78 | 45.02 | 896,667 | -0.45(-0.98%) |
Sep 29, 2023 | 45.91 | 45.95 | 45.33 | 45.46 | 577,744 | -0.14(-0.30%) |
Sep 28, 2023 | 45.27 | 45.77 | 45.20 | 45.60 | 714,985 | +0.32(+0.70%) |
Sep 27, 2023 | 45.34 | 45.43 | 44.91 | 45.28 | 741,906 | +0.19(+0.42%) |
Sep 26, 2023 | 45.39 | 45.62 | 45.04 | 45.10 | 1,020,639 | -0.61(-1.34%) |
Sep 25, 2023 | 45.27 | 45.72 | 45.54 | 45.71 | 423,661 | +0.30(+0.65%) |
Sep 22, 2023 | 45.73 | 45.76 | 45.39 | 45.41 | 470,753 | -0.14(-0.32%) |
Sep 21, 2023 | 45.97 | 46.05 | 45.55 | 45.56 | 547,525 | -0.69(-1.49%) |
Sep 20, 2023 | 46.76 | 46.96 | 46.21 | 46.25 | 500,121 | -0.30(-0.63%) |
Sep 19, 2023 | 46.63 | 46.76 | 46.26 | 46.54 | 526,864 | -0.11(-0.23%) |
Sep 18, 2023 | 46.70 | 46.74 | 46.43 | 46.65 | 335,816 | -0.03(-0.06%) |
Sep 15, 2023 | 46.93 | 47.09 | 46.57 | 46.68 | 381,756 | -0.49(-1.04%) |
Sep 14, 2023 | 47.00 | 47.24 | 47.00 | 47.17 | 509,917 | +0.59(+1.27%) |
Sep 13, 2023 | 47.02 | 47.08 | 46.37 | 46.58 | 461,413 | -0.29(-0.61%) |
Sep 12, 2023 | 46.49 | 47.13 | 46.49 | 46.87 | 693,582 | +0.26(+0.55%) |
Sep 11, 2023 | 47.01 | 47.24 | 46.54 | 46.61 | 344,157 | -0.19(-0.40%) |
Sep 08, 2023 | 46.71 | 46.91 | 46.51 | 46.80 | 602,361 | +0.16(+0.34%) |
Sep 07, 2023 | 46.80 | 46.97 | 46.53 | 46.64 | 700,630 | -0.33(-0.71%) |
Sep 06, 2023 | 47.13 | 47.31 | 46.66 | 46.98 | 400,054 | -0.29(-0.60%) |
Sep 05, 2023 | 47.65 | 47.74 | 47.26 | 47.26 | 536,012 | -0.41(-0.87%) |
Sep 01, 2023 | 47.56 | 47.81 | 47.48 | 47.67 | 417,983 | +0.51(+1.09%) |
Aug 31, 2023 | 47.29 | 47.39 | 47.09 | 47.16 | 447,701 | -0.03(-0.06%) |
Aug 30, 2023 | 47.25 | 47.34 | 47.08 | 47.19 | 513,540 | +0.01(+0.02%) |
Aug 29, 2023 | 46.51 | 47.20 | 46.43 | 47.18 | 425,639 | +0.61(+1.31%) |
Aug 28, 2023 | 46.42 | 46.79 | 46.40 | 46.57 | 900,117 | +0.38(+0.83%) |
Aug 25, 2023 | 46.28 | 46.40 | 45.77 | 46.19 | 600,095 | +0.11(+0.24%) |
Aug 24, 2023 | 46.35 | 46.76 | 46.05 | 46.08 | 536,035 | -0.34(-0.74%) |
Aug 23, 2023 | 46.11 | 46.46 | 45.96 | 46.42 | 656,219 | +0.26(+0.55%) |
Aug 22, 2023 | 46.80 | 46.82 | 46.14 | 46.17 | 473,981 | -0.49(-1.06%) |
Aug 21, 2023 | 46.81 | 46.90 | 46.36 | 46.66 | 361,956 | -0.03(-0.06%) |
Aug 18, 2023 | 46.35 | 46.78 | 46.29 | 46.69 | 496,816 | +0.05(+0.11%) |
Aug 17, 2023 | 46.96 | 47.13 | 46.55 | 46.64 | 609,635 | +0.01(+0.02%) |
Aug 16, 2023 | 46.87 | 47.16 | 46.61 | 46.63 | 540,580 | -0.33(-0.69%) |
Aug 15, 2023 | 47.50 | 47.50 | 46.87 | 46.96 | 491,675 | -0.94(-1.95%) |
Aug 14, 2023 | 47.72 | 47.89 | 47.47 | 47.89 | 426,282 | +0.00(+0.00%) |
Aug 11, 2023 | 47.65 | 48.03 | 47.62 | 47.89 | 608,499 | +0.04(+0.08%) |
Aug 10, 2023 | 48.25 | 48.52 | 47.70 | 47.85 | 775,404 | -0.19(-0.39%) |
Aug 09, 2023 | 48.28 | 48.48 | 47.97 | 48.04 | 614,401 | -0.27(-0.55%) |
Aug 08, 2023 | 47.94 | 48.34 | 47.58 | 48.30 | 503,165 | -0.33(-0.69%) |
Aug 07, 2023 | 48.42 | 48.66 | 48.40 | 48.64 | 952,377 | +0.39(+0.82%) |
Aug 04, 2023 | 48.37 | 48.84 | 48.19 | 48.25 | 647,760 | -0.05(-0.10%) |
Aug 03, 2023 | 47.98 | 48.49 | 47.71 | 48.30 | 736,175 | +0.29(+0.59%) |
Aug 02, 2023 | 48.22 | 48.31 | 47.79 | 48.01 | 598,267 | -0.61(-1.26%) |
Aug 01, 2023 | 48.62 | 48.71 | 48.36 | 48.62 | 639,023 | -0.20(-0.40%) |
Jul 31, 2023 | 48.61 | 48.87 | 48.61 | 48.82 | 607,349 | +0.33(+0.69%) |
Jul 28, 2023 | 48.53 | 48.55 | 48.15 | 48.48 | 581,231 | +0.27(+0.55%) |
Jul 27, 2023 | 48.88 | 48.92 | 48.09 | 48.22 | 756,907 | -0.32(-0.67%) |
Jul 26, 2023 | 48.39 | 48.69 | 48.30 | 48.54 | 627,386 | +0.10(+0.20%) |
Jul 25, 2023 | 48.51 | 48.75 | 48.41 | 48.44 | 596,730 | -0.07(-0.14%) |
Jul 24, 2023 | 48.01 | 48.63 | 48.01 | 48.51 | 389,799 | +0.53(+1.11%) |
Jul 21, 2023 | 48.32 | 48.32 | 47.85 | 47.98 | 672,780 | -0.20(-0.41%) |
Jul 20, 2023 | 48.12 | 48.21 | 47.96 | 48.18 | 605,266 | -0.19(-0.39%) |
Jul 19, 2023 | 48.29 | 48.50 | 48.18 | 48.36 | 621,552 | +0.09(+0.18%) |
Jul 18, 2023 | 47.60 | 48.33 | 47.51 | 48.28 | 676,861 | +0.71(+1.49%) |
Jul 17, 2023 | 47.12 | 47.70 | 47.08 | 47.57 | 689,855 | +0.36(+0.77%) |
Jul 14, 2023 | 47.85 | 47.85 | 47.06 | 47.20 | 928,033 | -0.44(-0.93%) |
Jul 13, 2023 | 47.46 | 47.75 | 47.35 | 47.65 | 444,894 | +0.36(+0.77%) |
Jul 12, 2023 | 47.47 | 47.70 | 47.21 | 47.28 | 841,163 | +0.24(+0.50%) |
Jul 11, 2023 | 46.59 | 47.13 | 46.48 | 47.04 | 687,333 | +0.65(+1.40%) |
Jul 10, 2023 | 45.95 | 46.46 | 45.95 | 46.39 | 526,158 | +0.37(+0.81%) |
Jul 07, 2023 | 45.52 | 46.41 | 45.52 | 46.02 | 614,983 | +0.41(+0.91%) |
Jul 06, 2023 | 45.82 | 45.82 | 45.16 | 45.61 | 518,905 | -0.65(-1.40%) |
Jul 05, 2023 | 46.47 | 46.55 | 46.26 | 46.26 | 1,064,730 | -0.50(-1.07%) |
Jul 03, 2023 | 46.40 | 46.88 | 46.40 | 46.76 | 637,251 | +0.38(+0.83%) |
Jun 30, 2023 | 46.52 | 46.57 | 46.23 | 46.38 | 592,305 | +0.21(+0.45%) |
Jun 29, 2023 | 45.85 | 46.18 | 45.78 | 46.17 | 575,097 | +0.45(+0.99%) |
Jun 28, 2023 | 45.61 | 45.74 | 45.36 | 45.72 | 695,903 | +0.06(+0.13%) |
Jun 27, 2023 | 45.15 | 45.75 | 44.99 | 45.66 | 550,529 | +0.58(+1.29%) |
Jun 26, 2023 | 44.89 | 45.34 | 44.86 | 45.07 | 395,143 | +0.23(+0.52%) |
Jun 23, 2023 | 44.67 | 44.97 | 44.55 | 44.84 | 347,973 | -0.26(-0.59%) |
Jun 22, 2023 | 45.27 | 45.32 | 44.93 | 45.10 | 845,197 | -0.34(-0.75%) |
Jun 21, 2023 | 45.31 | 45.68 | 45.24 | 45.45 | 496,231 | -0.01(-0.02%) |
Jun 20, 2023 | 45.70 | 45.70 | 45.19 | 45.45 | 663,987 | -0.52(-1.13%) |
Jun 16, 2023 | 46.34 | 46.34 | 45.89 | 45.97 | 439,672 | -0.23(-0.49%) |
Jun 15, 2023 | 45.54 | 46.28 | 45.54 | 46.20 | 610,609 | +3.23(+7.51%) |
May 08, 2023 | 43.31 | 43.43 | 42.88 | 42.97 | 528,459 | -0.02(-0.05%) |
May 05, 2023 | 42.67 | 43.09 | 42.67 | 42.99 | 740,095 | +1.10(+2.61%) |
May 04, 2023 | 42.36 | 42.47 | 41.49 | 41.89 | 1,287,136 | -0.79(-1.86%) |
May 03, 2023 | 43.11 | 43.53 | 42.63 | 42.69 | 1,088,727 | -0.44(-1.02%) |
May 02, 2023 | 43.95 | 43.95 | 42.66 | 43.13 | 840,609 | -1.05(-2.37%) |
May 01, 2023 | 44.43 | 44.57 | 44.11 | 44.17 | 570,222 | -0.31(-0.70%) |
Apr 28, 2023 | 43.75 | 44.52 | 43.66 | 44.49 | 514,498 | +0.51(+1.16%) |
Apr 27, 2023 | 43.36 | 44.04 | 43.36 | 43.98 | 745,825 | +0.68(+1.58%) |
Apr 26, 2023 | 43.56 | 43.78 | 43.15 | 43.29 | 822,971 | -0.23(-0.52%) |
Apr 25, 2023 | 44.05 | 44.06 | 43.47 | 43.52 | 908,972 | -0.97(-2.18%) |
Apr 24, 2023 | 44.41 | 44.62 | 44.28 | 44.49 | 693,106 | +0.00(+0.00%) |
Apr 21, 2023 | 44.59 | 44.59 | 44.26 | 44.49 | 591,976 | -0.22(-0.50%) |
Apr 20, 2023 | 44.40 | 44.86 | 44.40 | 44.71 | 827,058 | -0.12(-0.26%) |
Apr 19, 2023 | 44.67 | 44.91 | 44.47 | 44.83 | 546,629 | -0.08(-0.17%) |
Apr 18, 2023 | 44.97 | 44.98 | 44.63 | 44.91 | 453,004 | +0.01(+0.02%) |
Apr 17, 2023 | 44.55 | 44.90 | 44.38 | 44.90 | 716,635 | +0.28(+0.64%) |
Apr 14, 2023 | 44.81 | 44.93 | 44.29 | 44.61 | 586,559 | +0.07(+0.15%) |
Apr 13, 2023 | 44.24 | 44.62 | 43.98 | 44.55 | 682,780 | +0.37(+0.84%) |
Apr 12, 2023 | 44.66 | 44.67 | 44.08 | 44.17 | 607,346 | -0.20(-0.44%) |
Apr 11, 2023 | 44.04 | 44.57 | 44.04 | 44.37 | 961,859 | +0.56(+1.27%) |
Apr 10, 2023 | 43.26 | 43.88 | 43.26 | 43.81 | 589,033 | +0.45(+1.04%) |
Apr 06, 2023 | 43.34 | 43.60 | 43.17 | 43.36 | 616,495 | -0.01(-0.02%) |
Apr 05, 2023 | 43.17 | 43.38 | 42.90 | 43.37 | 995,493 | -0.06(-0.14%) |
Apr 04, 2023 | 44.39 | 44.42 | 43.14 | 43.43 | 794,035 | -0.90(-2.03%) |
Apr 03, 2023 | 44.13 | 44.41 | 43.91 | 44.33 | 513,146 | +0.44(+1.00%) |
Mar 31, 2023 | 43.52 | 43.91 | 43.44 | 43.89 | 699,155 | +0.47(+1.08%) |
Mar 30, 2023 | 43.70 | 43.82 | 43.23 | 43.42 | 847,842 | +0.07(+0.16%) |
Mar 29, 2023 | 43.12 | 43.37 | 42.97 | 43.35 | 680,170 | +0.73(+1.72%) |
Mar 28, 2023 | 42.67 | 42.85 | 42.42 | 42.62 | 457,529 | -0.11(-0.25%) |
Mar 27, 2023 | 42.94 | 42.99 | 42.39 | 42.73 | 821,148 | +0.47(+1.11%) |
Mar 24, 2023 | 41.53 | 42.29 | 41.29 | 42.26 | 957,239 | +0.18(+0.42%) |
Mar 23, 2023 | 42.58 | 43.08 | 41.75 | 42.08 | 956,699 | -0.16(-0.37%) |
Mar 22, 2023 | 43.39 | 43.51 | 42.23 | 42.23 | 752,176 | -1.21(-2.78%) |
Mar 21, 2023 | 43.11 | 43.50 | 43.11 | 43.44 | 662,676 | +1.11(+2.62%) |
Mar 20, 2023 | 41.84 | 42.59 | 41.84 | 42.33 | 612,818 | +0.81(+1.95%) |
Mar 17, 2023 | 42.12 | 42.17 | 41.36 | 41.52 | 544,128 | -0.84(-1.98%) |
Mar 16, 2023 | 41.13 | 42.41 | 40.94 | 42.36 | 928,125 | +0.83(+1.99%) |
Mar 15, 2023 | 41.34 | 41.53 | 40.86 | 41.53 | 1,799,624 | -0.82(-1.93%) |
Mar 14, 2023 | 42.62 | 42.72 | 41.85 | 42.35 | 641,039 | +0.78(+1.87%) |
Mar 13, 2023 | 41.48 | 42.32 | 41.14 | 41.57 | 1,677,319 | -1.14(-2.67%) |
Mar 10, 2023 | 43.34 | 43.67 | 42.43 | 42.71 | 877,879 | -0.80(-1.83%) |
Mar 09, 2023 | 44.65 | 44.75 | 43.41 | 43.51 | 640,460 | -1.08(-2.42%) |
Mar 08, 2023 | 44.63 | 44.85 | 44.33 | 44.59 | 788,107 | +0.00(+0.00%) |
Mar 07, 2023 | 45.41 | 45.41 | 44.50 | 44.59 | 527,130 | -0.87(-1.91%) |
Mar 06, 2023 | 45.77 | 45.91 | 45.37 | 45.46 | 583,620 | -0.22(-0.49%) |
Mar 03, 2023 | 45.27 | 45.73 | 45.10 | 45.68 | 460,449 | +0.55(+1.21%) |
Mar 02, 2023 | 44.75 | 45.23 | 44.57 | 45.14 | 393,547 | +0.03(+0.06%) |
Mar 01, 2023 | 45.01 | 45.31 | 44.93 | 45.11 | 671,502 | +0.08(+0.17%) |
Feb 28, 2023 | 45.17 | 45.33 | 45.02 | 45.03 | 574,946 | -0.05(-0.11%) |
Feb 27, 2023 | 45.51 | 45.60 | 45.01 | 45.08 | 616,460 | -0.02(-0.04%) |
Feb 24, 2023 | 44.81 | 45.17 | 44.69 | 45.10 | 551,606 | -0.34(-0.75%) |
Feb 23, 2023 | 45.55 | 45.67 | 44.88 | 45.44 | 507,145 | +0.24(+0.54%) |
Feb 22, 2023 | 45.27 | 45.46 | 44.98 | 45.19 | 795,608 | -0.03(-0.06%) |
Feb 21, 2023 | 45.87 | 45.93 | 45.13 | 45.22 | 847,134 | -1.13(-2.44%) |
Feb 17, 2023 | 46.45 | 46.45 | 46.06 | 46.35 | 459,654 | -0.25(-0.54%) |
Feb 16, 2023 | 46.69 | 47.08 | 46.58 | 46.60 | 607,415 | -0.51(-1.07%) |
Feb 15, 2023 | 46.64 | 47.13 | 46.62 | 47.11 | 541,318 | -0.01(-0.02%) |
Feb 14, 2023 | 46.97 | 47.41 | 46.63 | 47.12 | 602,788 | -0.07(-0.14%) |
Feb 13, 2023 | 46.63 | 47.19 | 46.57 | 47.19 | 489,047 | +0.57(+1.23%) |
Feb 10, 2023 | 46.44 | 46.66 | 46.17 | 46.61 | 697,079 | +0.02(+0.04%) |
Feb 09, 2023 | 47.46 | 47.51 | 46.45 | 46.60 | 406,529 | -0.41(-0.87%) |
Feb 08, 2023 | 47.31 | 47.57 | 46.95 | 47.00 | 973,466 | -0.48(-1.00%) |
Feb 07, 2023 | 46.83 | 47.62 | 46.67 | 47.48 | 798,708 | +0.58(+1.25%) |
Feb 06, 2023 | 47.02 | 47.09 | 46.72 | 46.90 | 479,951 | -0.48(-1.01%) |
Feb 03, 2023 | 47.14 | 47.86 | 47.05 | 47.37 | 904,069 | -0.24(-0.51%) |
Feb 02, 2023 | 47.36 | 47.79 | 47.18 | 47.62 | 1,618,141 | +0.48(+1.01%) |