Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.33 | 28.94 | 28.28 | 28.59 | 343,862 | -0.53(-1.82%) |
Jan 30, 2024 | 29.23 | 29.36 | 29.06 | 29.12 | 338,469 | -1.02(-3.38%) |
Jan 29, 2024 | 30.74 | 30.74 | 29.94 | 30.14 | 327,409 | -1.00(-3.21%) |
Jan 26, 2024 | 31.12 | 31.30 | 31.00 | 31.14 | 141,997 | -0.57(-1.80%) |
Jan 25, 2024 | 32.06 | 32.10 | 31.59 | 31.71 | 219,437 | -0.23(-0.72%) |
Jan 24, 2024 | 32.39 | 32.46 | 31.80 | 31.94 | 771,900 | +0.65(+2.08%) |
Jan 23, 2024 | 31.27 | 31.46 | 31.04 | 31.29 | 280,627 | +1.21(+4.02%) |
Jan 22, 2024 | 29.88 | 30.18 | 29.73 | 30.08 | 210,468 | -1.22(-3.90%) |
Jan 19, 2024 | 30.83 | 31.38 | 30.71 | 31.30 | 242,835 | +0.01(+0.03%) |
Jan 18, 2024 | 31.37 | 31.55 | 31.09 | 31.29 | 193,338 | +0.17(+0.55%) |
Jan 17, 2024 | 31.06 | 31.16 | 30.79 | 31.12 | 235,390 | -0.92(-2.87%) |
Jan 16, 2024 | 32.50 | 32.56 | 32.01 | 32.04 | 167,335 | -0.88(-2.67%) |
Jan 12, 2024 | 33.41 | 33.42 | 32.90 | 32.92 | 102,537 | -0.34(-1.02%) |
Jan 11, 2024 | 33.21 | 33.50 | 33.00 | 33.26 | 82,275 | +0.62(+1.90%) |
Jan 10, 2024 | 32.72 | 32.79 | 32.55 | 32.64 | 287,872 | -0.15(-0.46%) |
Jan 09, 2024 | 32.68 | 32.83 | 32.57 | 32.79 | 187,475 | -0.68(-2.03%) |
Jan 08, 2024 | 33.08 | 33.51 | 33.01 | 33.47 | 149,067 | -0.46(-1.36%) |
Jan 05, 2024 | 34.07 | 34.24 | 33.87 | 33.93 | 166,698 | -0.38(-1.11%) |
Jan 04, 2024 | 34.60 | 34.60 | 34.26 | 34.31 | 102,483 | -0.59(-1.69%) |
Jan 03, 2024 | 34.63 | 34.92 | 34.42 | 34.90 | 98,561 | +0.00(+0.00%) |
Jan 02, 2024 | 35.32 | 35.32 | 34.73 | 34.90 | 252,328 | -1.05(-2.92%) |
Dec 29, 2023 | 35.60 | 36.10 | 35.54 | 35.95 | 405,824 | +0.44(+1.24%) |
Dec 28, 2023 | 35.14 | 35.67 | 35.14 | 35.51 | 532,522 | +1.01(+2.93%) |
Dec 27, 2023 | 34.45 | 34.61 | 34.40 | 34.50 | 200,600 | -0.10(-0.29%) |
Dec 26, 2023 | 34.40 | 34.78 | 34.32 | 34.60 | 1,289,488 | -0.03(-0.09%) |
Dec 22, 2023 | 34.50 | 34.82 | 34.40 | 34.63 | 808,438 | -1.15(-3.21%) |
Dec 21, 2023 | 35.56 | 35.85 | 35.27 | 35.78 | 142,766 | +0.93(+2.67%) |
Dec 20, 2023 | 35.16 | 35.45 | 34.85 | 34.85 | 131,952 | -1.15(-3.19%) |
Dec 19, 2023 | 35.70 | 36.08 | 35.58 | 36.00 | 92,685 | +0.44(+1.24%) |
Dec 18, 2023 | 35.61 | 35.85 | 35.39 | 35.56 | 212,141 | -0.48(-1.34%) |
Dec 15, 2023 | 36.10 | 36.39 | 36.00 | 36.04 | 91,278 | -0.40(-1.09%) |
Dec 14, 2023 | 36.20 | 36.57 | 36.02 | 36.44 | 107,177 | +0.24(+0.66%) |
Dec 13, 2023 | 35.85 | 36.23 | 35.43 | 36.20 | 167,325 | -0.10(-0.27%) |
Dec 12, 2023 | 36.03 | 36.36 | 35.93 | 36.30 | 136,606 | +0.04(+0.11%) |
Dec 11, 2023 | 35.80 | 36.30 | 35.77 | 36.26 | 81,192 | +0.67(+1.87%) |
Dec 08, 2023 | 35.65 | 35.81 | 35.48 | 35.60 | 37,618 | -0.12(-0.33%) |
Dec 07, 2023 | 35.70 | 35.75 | 35.37 | 35.72 | 101,011 | +0.22(+0.62%) |
Dec 06, 2023 | 35.71 | 35.87 | 35.46 | 35.50 | 81,737 | -0.02(-0.06%) |
Dec 05, 2023 | 35.14 | 35.57 | 35.13 | 35.52 | 172,192 | -0.59(-1.63%) |
Dec 04, 2023 | 36.07 | 36.38 | 35.96 | 36.10 | 108,040 | -0.65(-1.76%) |
Dec 01, 2023 | 36.43 | 36.75 | 36.29 | 36.75 | 48,544 | -0.01(-0.03%) |
Nov 30, 2023 | 36.60 | 36.82 | 36.30 | 36.76 | 38,254 | +0.12(+0.33%) |
Nov 29, 2023 | 36.65 | 37.04 | 36.60 | 36.64 | 75,203 | -0.50(-1.34%) |
Nov 28, 2023 | 37.11 | 37.28 | 36.94 | 37.14 | 170,493 | +0.30(+0.81%) |
Nov 27, 2023 | 36.87 | 36.93 | 36.66 | 36.84 | 67,739 | -0.12(-0.32%) |
Nov 24, 2023 | 36.66 | 37.04 | 36.66 | 36.96 | 34,987 | +0.03(+0.08%) |
Nov 22, 2023 | 36.89 | 37.00 | 36.68 | 36.93 | 132,708 | -0.15(-0.40%) |
Nov 21, 2023 | 37.23 | 37.44 | 36.99 | 37.08 | 397,999 | -0.84(-2.20%) |
Nov 20, 2023 | 37.40 | 37.96 | 37.18 | 37.91 | 110,123 | +0.96(+2.61%) |
Nov 17, 2023 | 37.02 | 37.12 | 36.80 | 36.95 | 72,319 | +0.13(+0.35%) |
Nov 16, 2023 | 36.79 | 37.09 | 36.35 | 36.82 | 176,485 | -1.13(-2.99%) |
Nov 15, 2023 | 37.65 | 38.28 | 37.60 | 37.95 | 224,497 | +0.50(+1.33%) |
Nov 14, 2023 | 37.09 | 37.55 | 36.98 | 37.46 | 261,149 | +0.86(+2.34%) |
Nov 13, 2023 | 36.50 | 36.88 | 36.34 | 36.60 | 65,063 | +0.60(+1.66%) |
Nov 10, 2023 | 35.80 | 36.03 | 35.73 | 36.00 | 56,809 | -0.01(-0.03%) |
Nov 09, 2023 | 36.41 | 36.59 | 36.00 | 36.01 | 57,350 | -0.72(-1.95%) |
Nov 08, 2023 | 36.64 | 36.99 | 36.64 | 36.73 | 105,068 | -0.07(-0.19%) |
Nov 07, 2023 | 36.48 | 36.84 | 36.17 | 36.80 | 114,214 | +0.31(+0.84%) |
Nov 06, 2023 | 36.71 | 36.96 | 36.46 | 36.49 | 62,768 | +0.66(+1.83%) |
Nov 03, 2023 | 35.26 | 35.87 | 35.20 | 35.83 | 390,736 | +1.30(+3.77%) |
Nov 02, 2023 | 34.42 | 34.55 | 34.25 | 34.53 | 68,774 | +0.11(+0.32%) |
Nov 01, 2023 | 34.20 | 34.45 | 34.11 | 34.42 | 117,952 | -0.03(-0.09%) |
Oct 31, 2023 | 34.43 | 34.71 | 33.98 | 34.45 | 75,602 | -0.46(-1.31%) |
Oct 30, 2023 | 35.29 | 35.32 | 34.79 | 34.91 | 69,918 | +0.65(+1.89%) |
Oct 27, 2023 | 34.53 | 34.64 | 34.18 | 34.26 | 121,687 | +0.10(+0.29%) |
Oct 26, 2023 | 34.01 | 34.30 | 33.96 | 34.16 | 60,876 | +0.07(+0.20%) |
Oct 25, 2023 | 34.07 | 34.42 | 33.94 | 34.09 | 116,271 | -0.68(-1.95%) |
Oct 24, 2023 | 34.05 | 34.93 | 34.05 | 34.77 | 109,205 | +0.90(+2.64%) |
Oct 23, 2023 | 33.74 | 33.95 | 33.32 | 33.88 | 356,729 | -0.06(-0.18%) |
Oct 20, 2023 | 34.10 | 34.21 | 33.88 | 33.93 | 77,818 | -0.76(-2.18%) |
Oct 19, 2023 | 34.84 | 35.04 | 34.63 | 34.69 | 187,296 | -0.13(-0.37%) |
Oct 18, 2023 | 35.12 | 35.15 | 34.73 | 34.82 | 96,952 | -0.85(-2.37%) |
Oct 17, 2023 | 35.44 | 35.86 | 35.41 | 35.67 | 80,794 | -0.43(-1.18%) |
Oct 16, 2023 | 35.84 | 36.30 | 35.61 | 36.09 | 127,613 | -0.11(-0.30%) |
Oct 13, 2023 | 36.14 | 36.42 | 36.02 | 36.20 | 909,649 | -0.17(-0.46%) |
Oct 12, 2023 | 37.04 | 37.04 | 36.21 | 36.37 | 104,838 | -0.84(-2.25%) |
Oct 11, 2023 | 37.30 | 37.57 | 37.01 | 37.21 | 453,915 | +0.44(+1.19%) |
Oct 10, 2023 | 36.30 | 36.82 | 36.30 | 36.77 | 497,508 | +0.78(+2.16%) |
Oct 09, 2023 | 35.59 | 36.00 | 35.59 | 35.99 | 188,618 | -0.02(-0.06%) |
Oct 06, 2023 | 35.16 | 36.07 | 35.12 | 36.01 | 166,349 | +0.89(+2.52%) |
Oct 05, 2023 | 34.82 | 35.13 | 34.72 | 35.13 | 63,716 | +0.23(+0.66%) |
Oct 04, 2023 | 34.92 | 35.08 | 34.82 | 34.90 | 79,554 | -0.38(-1.07%) |
Oct 03, 2023 | 35.22 | 35.51 | 35.20 | 35.28 | 109,704 | -0.60(-1.66%) |
Oct 02, 2023 | 35.75 | 36.00 | 35.67 | 35.87 | 50,921 | -0.13(-0.36%) |
Sep 29, 2023 | 36.16 | 36.26 | 35.92 | 36.00 | 83,297 | +0.54(+1.51%) |
Sep 28, 2023 | 35.24 | 35.61 | 35.24 | 35.47 | 55,267 | +0.12(+0.34%) |
Sep 27, 2023 | 35.37 | 35.46 | 35.17 | 35.35 | 89,010 | +0.00(+0.00%) |
Sep 26, 2023 | 35.40 | 35.62 | 35.31 | 35.35 | 89,060 | -0.34(-0.95%) |
Sep 25, 2023 | 35.27 | 35.69 | 35.62 | 35.69 | 109,441 | -0.62(-1.70%) |
Sep 22, 2023 | 36.42 | 36.42 | 36.09 | 36.30 | 279,098 | +0.36(+1.00%) |
Sep 21, 2023 | 35.81 | 36.08 | 35.74 | 35.94 | 254,841 | -0.79(-2.14%) |
Sep 20, 2023 | 36.93 | 37.08 | 36.67 | 36.73 | 39,506 | -0.44(-1.18%) |
Sep 19, 2023 | 37.34 | 37.47 | 37.09 | 37.17 | 97,503 | -0.49(-1.29%) |
Sep 18, 2023 | 37.55 | 37.76 | 37.32 | 37.65 | 294,520 | -0.20(-0.53%) |
Sep 15, 2023 | 38.08 | 38.12 | 37.71 | 37.85 | 108,848 | -0.44(-1.14%) |
Sep 14, 2023 | 38.07 | 38.42 | 37.94 | 38.29 | 160,838 | +0.01(+0.03%) |
Sep 13, 2023 | 38.17 | 38.55 | 38.09 | 38.28 | 132,832 | -0.44(-1.13%) |
Sep 12, 2023 | 38.36 | 38.97 | 38.36 | 38.72 | 49,536 | -0.01(-0.03%) |
Sep 11, 2023 | 38.66 | 39.06 | 38.49 | 38.73 | 112,153 | +0.74(+1.94%) |
Sep 08, 2023 | 38.07 | 38.28 | 37.75 | 37.99 | 49,930 | -0.10(-0.26%) |
Sep 07, 2023 | 38.35 | 38.35 | 37.81 | 38.09 | 84,358 | -1.52(-3.84%) |
Sep 06, 2023 | 39.60 | 40.06 | 39.51 | 39.61 | 46,672 | -0.06(-0.15%) |
Sep 05, 2023 | 39.63 | 39.84 | 39.44 | 39.67 | 101,948 | -0.85(-2.09%) |
Sep 01, 2023 | 40.23 | 40.92 | 40.19 | 40.52 | 81,444 | +0.79(+1.98%) |
Aug 31, 2023 | 39.74 | 39.92 | 39.43 | 39.73 | 93,102 | -0.37(-0.92%) |
Aug 30, 2023 | 39.67 | 40.14 | 39.53 | 40.10 | 119,635 | +0.07(+0.17%) |
Aug 29, 2023 | 39.31 | 40.23 | 39.26 | 40.03 | 138,215 | +1.52(+3.95%) |
Aug 28, 2023 | 38.33 | 38.66 | 38.11 | 38.51 | 67,529 | +0.71(+1.87%) |
Aug 25, 2023 | 37.88 | 37.88 | 37.35 | 37.80 | 151,013 | -0.55(-1.43%) |
Aug 24, 2023 | 38.53 | 38.86 | 38.24 | 38.35 | 199,388 | +0.36(+0.94%) |
Aug 23, 2023 | 37.79 | 38.18 | 37.67 | 37.99 | 51,554 | +0.25(+0.66%) |
Aug 22, 2023 | 37.98 | 38.30 | 37.50 | 37.74 | 158,482 | +0.12(+0.32%) |
Aug 21, 2023 | 37.29 | 37.62 | 37.03 | 37.62 | 167,832 | -0.02(-0.05%) |
Aug 18, 2023 | 37.65 | 37.73 | 37.36 | 37.64 | 250,202 | -1.01(-2.62%) |
Aug 17, 2023 | 39.09 | 39.12 | 38.58 | 38.66 | 51,958 | +0.58(+1.51%) |
Aug 16, 2023 | 38.15 | 38.38 | 37.94 | 38.08 | 151,380 | -1.04(-2.67%) |
Aug 15, 2023 | 39.51 | 39.51 | 38.94 | 39.13 | 97,167 | -0.81(-2.02%) |
Aug 14, 2023 | 39.59 | 40.12 | 39.40 | 39.93 | 153,637 | +0.21(+0.53%) |
Aug 11, 2023 | 40.04 | 40.04 | 39.46 | 39.72 | 260,357 | -1.66(-4.01%) |
Aug 10, 2023 | 41.69 | 42.38 | 41.28 | 41.38 | 98,533 | +0.12(+0.29%) |
Aug 09, 2023 | 41.56 | 41.56 | 40.93 | 41.26 | 139,520 | -0.01(-0.02%) |
Aug 08, 2023 | 41.05 | 41.46 | 40.78 | 41.27 | 104,384 | -0.85(-2.01%) |
Aug 07, 2023 | 42.58 | 42.58 | 41.66 | 42.12 | 44,779 | -0.50(-1.17%) |
Aug 04, 2023 | 43.03 | 43.11 | 42.53 | 42.62 | 96,804 | -0.27(-0.63%) |
Aug 03, 2023 | 42.39 | 43.13 | 42.39 | 42.89 | 74,849 | +1.34(+3.23%) |
Aug 02, 2023 | 42.14 | 42.17 | 41.23 | 41.54 | 121,323 | -1.23(-2.88%) |
Aug 01, 2023 | 43.02 | 43.14 | 42.61 | 42.78 | 151,569 | -0.85(-1.94%) |
Jul 31, 2023 | 43.41 | 43.81 | 42.91 | 43.62 | 85,768 | +0.26(+0.60%) |
Jul 28, 2023 | 42.27 | 43.38 | 42.27 | 43.36 | 782,550 | +2.65(+6.50%) |
Jul 27, 2023 | 41.36 | 41.36 | 40.54 | 40.72 | 111,066 | -0.73(-1.75%) |
Jul 26, 2023 | 40.87 | 41.65 | 40.87 | 41.44 | 54,678 | +0.20(+0.48%) |
Jul 25, 2023 | 41.63 | 41.84 | 41.05 | 41.24 | 92,621 | +0.60(+1.47%) |
Jul 24, 2023 | 39.29 | 41.07 | 39.29 | 40.65 | 239,020 | +1.15(+2.92%) |
Jul 21, 2023 | 39.78 | 39.96 | 39.31 | 39.49 | 32,039 | -0.06(-0.15%) |
Jul 20, 2023 | 39.53 | 39.96 | 39.40 | 39.55 | 100,848 | -0.82(-2.02%) |
Jul 19, 2023 | 40.76 | 41.09 | 40.35 | 40.37 | 68,842 | +0.18(+0.45%) |
Jul 18, 2023 | 40.79 | 40.87 | 40.04 | 40.19 | 171,280 | -1.20(-2.91%) |
Jul 17, 2023 | 41.23 | 41.46 | 40.72 | 41.39 | 81,008 | -0.15(-0.36%) |
Jul 14, 2023 | 41.99 | 41.99 | 41.44 | 41.54 | 128,886 | -0.83(-1.95%) |
Jul 13, 2023 | 41.62 | 42.50 | 41.62 | 42.37 | 346,105 | +1.37(+3.35%) |
Jul 12, 2023 | 40.49 | 41.23 | 40.38 | 41.00 | 258,280 | +1.20(+3.02%) |
Jul 11, 2023 | 39.57 | 39.86 | 39.34 | 39.79 | 74,810 | +0.22(+0.55%) |
Jul 10, 2023 | 39.18 | 39.74 | 39.06 | 39.57 | 97,257 | -0.01(-0.03%) |
Jul 07, 2023 | 38.96 | 39.77 | 38.96 | 39.58 | 44,116 | +0.74(+1.89%) |
Jul 06, 2023 | 39.03 | 39.35 | 38.72 | 38.85 | 107,514 | -0.82(-2.06%) |
Jul 05, 2023 | 39.83 | 39.93 | 39.60 | 39.66 | 110,394 | -0.57(-1.41%) |
Jul 03, 2023 | 40.16 | 40.62 | 40.04 | 40.23 | 93,401 | +0.79(+1.99%) |
Jun 30, 2023 | 39.47 | 39.74 | 39.33 | 39.44 | 82,465 | +0.14(+0.35%) |
Jun 29, 2023 | 39.21 | 39.37 | 39.09 | 39.31 | 141,007 | -0.68(-1.69%) |
Jun 28, 2023 | 39.85 | 39.98 | 39.63 | 39.98 | 39,503 | -0.54(-1.33%) |
Jun 27, 2023 | 40.21 | 40.63 | 40.19 | 40.52 | 96,385 | +0.99(+2.52%) |
Jun 26, 2023 | 39.78 | 39.90 | 39.52 | 39.52 | 44,736 | -0.17(-0.43%) |
Jun 23, 2023 | 40.11 | 40.12 | 39.57 | 39.69 | 95,407 | -0.98(-2.42%) |
Jun 22, 2023 | 40.55 | 40.75 | 40.35 | 40.68 | 29,931 | -0.08(-0.20%) |
Jun 21, 2023 | 40.85 | 41.17 | 40.63 | 40.76 | 146,436 | -0.88(-2.10%) |
Jun 20, 2023 | 42.27 | 42.60 | 41.55 | 41.63 | 134,745 | -1.41(-3.28%) |
Jun 16, 2023 | 43.69 | 43.74 | 42.71 | 43.05 | 117,095 | -0.34(-0.78%) |
Jun 15, 2023 | 43.26 | 43.40 | 42.96 | 43.38 | 290,413 | +2.45(+5.98%) |
May 08, 2023 | 41.02 | 41.19 | 40.69 | 40.94 | 70,213 | -0.30(-0.72%) |
May 05, 2023 | 40.82 | 41.31 | 40.59 | 41.23 | 18,724 | +0.36(+0.88%) |
May 04, 2023 | 40.59 | 40.99 | 40.56 | 40.88 | 44,716 | +0.36(+0.88%) |
May 03, 2023 | 40.49 | 40.79 | 40.29 | 40.52 | 72,632 | +0.03(+0.07%) |
May 02, 2023 | 41.11 | 41.11 | 40.30 | 40.49 | 74,440 | -1.17(-2.82%) |
May 01, 2023 | 41.60 | 42.09 | 41.59 | 41.66 | 57,073 | -0.22(-0.52%) |
Apr 28, 2023 | 41.58 | 41.93 | 41.52 | 41.88 | 42,549 | +0.56(+1.35%) |
Apr 27, 2023 | 41.03 | 41.54 | 40.80 | 41.32 | 81,014 | +0.40(+0.97%) |
Apr 26, 2023 | 41.40 | 41.40 | 40.85 | 40.93 | 49,692 | +0.46(+1.13%) |
Apr 25, 2023 | 41.11 | 41.11 | 40.31 | 40.47 | 217,508 | -1.29(-3.10%) |
Apr 24, 2023 | 42.19 | 42.22 | 41.60 | 41.76 | 309,411 | -0.79(-1.85%) |
Apr 21, 2023 | 42.77 | 42.77 | 42.28 | 42.55 | 210,025 | -1.19(-2.73%) |
Apr 20, 2023 | 43.93 | 44.35 | 43.64 | 43.74 | 312,891 | -0.20(-0.45%) |
Apr 19, 2023 | 43.79 | 44.16 | 43.61 | 43.94 | 171,089 | -0.59(-1.32%) |
Apr 18, 2023 | 44.74 | 44.86 | 44.31 | 44.53 | 103,000 | -0.18(-0.40%) |
Apr 17, 2023 | 44.56 | 44.73 | 44.31 | 44.71 | 178,753 | +0.60(+1.35%) |
Apr 14, 2023 | 44.40 | 44.62 | 43.96 | 44.11 | 97,986 | -0.63(-1.40%) |
Apr 13, 2023 | 44.46 | 44.88 | 44.46 | 44.74 | 475,900 | +0.54(+1.22%) |
Apr 12, 2023 | 45.09 | 45.11 | 44.14 | 44.20 | 273,737 | -1.17(-2.59%) |
Apr 11, 2023 | 45.71 | 45.89 | 45.36 | 45.37 | 109,486 | -0.20(-0.44%) |
Apr 10, 2023 | 45.27 | 45.65 | 45.17 | 45.57 | 183,955 | -0.78(-1.67%) |
Apr 06, 2023 | 45.93 | 46.51 | 45.75 | 46.35 | 130,139 | +0.56(+1.22%) |
Apr 05, 2023 | 46.33 | 46.43 | 45.53 | 45.79 | 54,315 | -0.77(-1.64%) |
Apr 04, 2023 | 46.55 | 46.70 | 46.24 | 46.56 | 88,973 | -0.36(-0.76%) |
Apr 03, 2023 | 46.95 | 47.11 | 46.71 | 46.91 | 162,475 | +0.58(+1.24%) |
Mar 31, 2023 | 46.49 | 46.77 | 46.12 | 46.34 | 159,818 | -0.42(-0.89%) |
Mar 30, 2023 | 46.43 | 46.90 | 46.35 | 46.75 | 108,968 | +0.75(+1.62%) |
Mar 29, 2023 | 45.74 | 46.20 | 45.61 | 46.01 | 49,370 | +0.35(+0.76%) |
Mar 28, 2023 | 45.41 | 45.80 | 45.17 | 45.66 | 86,437 | +0.79(+1.75%) |
Mar 27, 2023 | 44.88 | 44.99 | 44.51 | 44.88 | 219,096 | -0.94(-2.06%) |
Mar 24, 2023 | 45.67 | 46.15 | 45.62 | 45.82 | 67,667 | +0.35(+0.77%) |
Mar 23, 2023 | 45.63 | 46.40 | 45.31 | 45.47 | 344,352 | +1.85(+4.24%) |
Mar 22, 2023 | 43.78 | 44.17 | 43.31 | 43.62 | 124,312 | -0.16(-0.36%) |
Mar 21, 2023 | 43.71 | 43.93 | 43.45 | 43.78 | 47,502 | +0.42(+0.96%) |
Mar 20, 2023 | 42.97 | 43.86 | 42.56 | 43.36 | 55,301 | -0.34(-0.77%) |
Mar 17, 2023 | 44.06 | 44.25 | 43.49 | 43.70 | 196,622 | +0.52(+1.20%) |
Mar 16, 2023 | 41.97 | 43.36 | 41.97 | 43.18 | 282,967 | +0.64(+1.50%) |
Mar 15, 2023 | 42.31 | 42.76 | 41.97 | 42.55 | 182,783 | -1.02(-2.35%) |
Mar 14, 2023 | 43.16 | 43.60 | 42.90 | 43.57 | 65,535 | +0.55(+1.27%) |
Mar 13, 2023 | 42.22 | 43.48 | 42.22 | 43.03 | 184,665 | +0.79(+1.86%) |
Mar 10, 2023 | 41.95 | 42.60 | 41.88 | 42.24 | 72,563 | +0.17(+0.40%) |
Mar 09, 2023 | 42.98 | 42.99 | 41.90 | 42.07 | 359,601 | -1.55(-3.56%) |
Mar 08, 2023 | 43.42 | 43.84 | 43.41 | 43.62 | 88,252 | +0.00(+0.00%) |
Mar 07, 2023 | 44.20 | 44.26 | 43.59 | 43.62 | 99,933 | -1.74(-3.84%) |
Mar 06, 2023 | 45.76 | 46.02 | 45.14 | 45.36 | 124,091 | -0.79(-1.70%) |
Mar 03, 2023 | 45.77 | 46.27 | 45.73 | 46.15 | 193,080 | +0.42(+0.91%) |
Mar 02, 2023 | 44.44 | 45.92 | 44.33 | 45.73 | 169,965 | +0.78(+1.73%) |
Mar 01, 2023 | 45.40 | 45.75 | 44.75 | 44.95 | 557,854 | +1.74(+4.03%) |
Feb 28, 2023 | 43.23 | 43.74 | 43.15 | 43.21 | 76,756 | -0.11(-0.25%) |
Feb 27, 2023 | 43.46 | 43.59 | 43.15 | 43.32 | 158,324 | +0.55(+1.28%) |
Feb 24, 2023 | 42.83 | 43.21 | 42.52 | 42.78 | 131,310 | -1.29(-2.93%) |
Feb 23, 2023 | 44.86 | 44.86 | 43.72 | 44.07 | 82,218 | -0.02(-0.04%) |
Feb 22, 2023 | 44.58 | 44.89 | 43.97 | 44.09 | 134,570 | -0.24(-0.54%) |
Feb 21, 2023 | 44.49 | 44.93 | 44.28 | 44.33 | 154,791 | -0.97(-2.15%) |
Feb 17, 2023 | 45.47 | 45.49 | 45.04 | 45.30 | 229,617 | -1.52(-3.25%) |
Feb 16, 2023 | 46.65 | 47.19 | 46.35 | 46.82 | 197,351 | -0.35(-0.74%) |
Feb 15, 2023 | 46.74 | 47.22 | 46.53 | 47.17 | 315,747 | +0.07(+0.15%) |
Feb 14, 2023 | 46.72 | 47.22 | 46.34 | 47.10 | 124,813 | -0.43(-0.90%) |
Feb 13, 2023 | 47.30 | 47.89 | 46.87 | 47.53 | 247,598 | +1.06(+2.29%) |
Feb 10, 2023 | 46.89 | 47.04 | 46.08 | 46.47 | 145,852 | -1.82(-3.77%) |
Feb 09, 2023 | 48.82 | 49.06 | 48.14 | 48.29 | 98,628 | +1.12(+2.38%) |
Feb 08, 2023 | 47.54 | 47.59 | 46.76 | 47.16 | 134,721 | -1.16(-2.41%) |
Feb 07, 2023 | 48.24 | 48.65 | 47.74 | 48.33 | 133,197 | +0.58(+1.21%) |
Feb 06, 2023 | 47.30 | 47.89 | 46.98 | 47.75 | 102,106 | -0.78(-1.60%) |
Feb 03, 2023 | 49.40 | 49.65 | 48.47 | 48.53 | 256,497 | -1.25(-2.52%) |
Feb 02, 2023 | 50.22 | 50.22 | 49.45 | 49.78 | 279,283 | -0.37(-0.73%) |