Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.82 | 51.90 | 45.61 | 48.49 | 162,551 | -2.97(-5.77%) |
Jan 30, 2024 | 52.60 | 52.91 | 51.21 | 51.46 | 115,287 | -1.58(-2.98%) |
Jan 29, 2024 | 50.32 | 53.08 | 49.51 | 53.04 | 104,167 | +2.79(+5.55%) |
Jan 26, 2024 | 50.46 | 51.27 | 49.67 | 50.25 | 45,844 | +0.09(+0.18%) |
Jan 25, 2024 | 51.83 | 52.27 | 49.83 | 50.16 | 128,932 | -0.54(-1.07%) |
Jan 24, 2024 | 50.00 | 51.16 | 50.00 | 50.70 | 91,067 | +1.38(+2.80%) |
Jan 23, 2024 | 49.88 | 49.95 | 48.50 | 49.32 | 115,175 | +0.36(+0.74%) |
Jan 22, 2024 | 45.72 | 48.99 | 45.72 | 48.96 | 103,581 | +3.02(+6.57%) |
Jan 19, 2024 | 46.47 | 46.84 | 41.41 | 45.94 | 169,526 | -1.02(-2.17%) |
Jan 18, 2024 | 48.49 | 48.49 | 46.83 | 46.96 | 103,164 | -1.01(-2.11%) |
Jan 17, 2024 | 47.05 | 48.09 | 46.97 | 47.97 | 52,722 | -0.27(-0.56%) |
Jan 16, 2024 | 48.89 | 49.42 | 48.16 | 48.24 | 53,120 | -1.59(-3.19%) |
Jan 12, 2024 | 51.38 | 51.53 | 48.86 | 49.83 | 61,506 | -0.98(-1.93%) |
Jan 11, 2024 | 50.27 | 51.77 | 49.18 | 50.81 | 69,563 | -0.06(-0.12%) |
Jan 10, 2024 | 50.19 | 50.87 | 49.36 | 50.87 | 61,904 | +0.39(+0.77%) |
Jan 09, 2024 | 51.48 | 51.49 | 50.37 | 50.48 | 61,542 | -1.81(-3.46%) |
Jan 08, 2024 | 51.02 | 52.48 | 50.45 | 52.29 | 73,905 | +0.80(+1.55%) |
Jan 05, 2024 | 50.92 | 52.34 | 50.38 | 51.49 | 133,196 | +0.86(+1.70%) |
Jan 04, 2024 | 51.97 | 52.98 | 50.27 | 50.63 | 105,277 | -1.24(-2.39%) |
Jan 03, 2024 | 50.82 | 52.40 | 49.99 | 51.87 | 175,219 | +0.72(+1.41%) |
Jan 02, 2024 | 54.49 | 54.61 | 49.48 | 51.15 | 203,990 | -4.23(-7.64%) |
Dec 29, 2023 | 56.16 | 56.43 | 54.89 | 55.38 | 124,501 | -1.08(-1.91%) |
Dec 28, 2023 | 56.08 | 57.05 | 56.08 | 56.46 | 45,717 | -0.18(-0.32%) |
Dec 27, 2023 | 56.49 | 57.15 | 56.11 | 56.64 | 60,051 | +0.27(+0.48%) |
Dec 26, 2023 | 54.61 | 56.51 | 54.20 | 56.37 | 88,912 | +2.24(+4.14%) |
Dec 22, 2023 | 54.14 | 57.00 | 53.90 | 54.13 | 147,487 | +0.44(+0.82%) |
Dec 21, 2023 | 54.13 | 54.28 | 53.16 | 53.69 | 94,767 | +0.38(+0.71%) |
Dec 20, 2023 | 54.63 | 56.08 | 53.31 | 53.31 | 104,851 | -1.37(-2.51%) |
Dec 19, 2023 | 53.24 | 55.00 | 52.83 | 54.68 | 109,126 | +1.75(+3.31%) |
Dec 18, 2023 | 53.27 | 53.59 | 52.09 | 52.93 | 119,947 | +0.26(+0.49%) |
Dec 15, 2023 | 52.96 | 53.38 | 51.18 | 52.67 | 640,459 | +0.50(+0.96%) |
Dec 14, 2023 | 51.32 | 54.50 | 50.74 | 52.17 | 321,521 | +2.82(+5.71%) |
Dec 13, 2023 | 45.40 | 49.40 | 44.52 | 49.35 | 170,433 | +4.07(+8.99%) |
Dec 12, 2023 | 45.67 | 45.67 | 44.66 | 45.28 | 85,059 | -0.31(-0.68%) |
Dec 11, 2023 | 46.00 | 46.25 | 45.14 | 45.59 | 92,536 | -0.37(-0.81%) |
Dec 08, 2023 | 46.50 | 47.00 | 45.62 | 45.96 | 81,513 | -0.18(-0.39%) |
Dec 07, 2023 | 43.84 | 46.61 | 43.70 | 46.14 | 124,639 | +2.17(+4.94%) |
Dec 06, 2023 | 43.33 | 45.58 | 43.33 | 43.97 | 150,565 | +1.01(+2.35%) |
Dec 05, 2023 | 42.17 | 43.77 | 41.85 | 42.96 | 103,653 | +0.79(+1.87%) |
Dec 04, 2023 | 41.53 | 42.79 | 41.53 | 42.17 | 78,121 | +0.28(+0.67%) |
Dec 01, 2023 | 38.75 | 42.11 | 38.54 | 41.89 | 126,815 | +2.92(+7.49%) |
Nov 30, 2023 | 39.23 | 39.89 | 38.56 | 38.97 | 104,180 | +0.20(+0.52%) |
Nov 29, 2023 | 37.67 | 39.27 | 37.53 | 38.77 | 106,281 | +1.36(+3.64%) |
Nov 28, 2023 | 37.20 | 37.50 | 36.14 | 37.41 | 64,989 | +0.60(+1.63%) |
Nov 27, 2023 | 37.12 | 37.17 | 36.38 | 36.81 | 79,916 | -0.91(-2.41%) |
Nov 24, 2023 | 36.83 | 37.73 | 36.29 | 37.72 | 21,791 | +0.70(+1.89%) |
Nov 22, 2023 | 37.13 | 37.18 | 36.52 | 37.02 | 65,387 | +0.73(+2.01%) |
Nov 21, 2023 | 37.62 | 38.04 | 36.26 | 36.29 | 60,442 | -1.96(-5.12%) |
Nov 20, 2023 | 37.89 | 38.32 | 37.45 | 38.25 | 56,151 | +0.64(+1.70%) |
Nov 17, 2023 | 37.27 | 37.93 | 36.66 | 37.61 | 79,395 | +1.02(+2.79%) |
Nov 16, 2023 | 37.75 | 37.75 | 36.12 | 36.59 | 53,257 | -1.17(-3.10%) |
Nov 15, 2023 | 37.93 | 38.80 | 37.52 | 37.76 | 72,445 | +0.24(+0.64%) |
Nov 14, 2023 | 36.70 | 38.62 | 36.46 | 37.52 | 146,914 | +2.72(+7.82%) |
Nov 13, 2023 | 33.85 | 35.00 | 33.58 | 34.80 | 73,037 | +0.60(+1.75%) |
Nov 10, 2023 | 33.81 | 34.43 | 33.45 | 34.20 | 42,195 | +0.51(+1.51%) |
Nov 09, 2023 | 34.38 | 34.54 | 33.61 | 33.69 | 60,872 | -0.95(-2.74%) |
Nov 08, 2023 | 36.21 | 36.21 | 34.38 | 34.64 | 66,206 | -1.81(-4.97%) |
Nov 07, 2023 | 36.66 | 37.56 | 36.26 | 36.45 | 63,663 | -0.80(-2.15%) |
Nov 06, 2023 | 37.71 | 37.79 | 36.93 | 37.25 | 83,753 | -0.09(-0.24%) |
Nov 03, 2023 | 35.96 | 37.80 | 35.90 | 37.34 | 106,549 | +2.13(+6.05%) |
Nov 02, 2023 | 33.46 | 35.25 | 33.46 | 35.21 | 84,803 | +2.55(+7.81%) |
Nov 01, 2023 | 32.63 | 33.04 | 31.81 | 32.66 | 62,171 | +0.25(+0.77%) |
Oct 31, 2023 | 32.54 | 32.88 | 31.95 | 32.41 | 67,887 | -0.18(-0.55%) |
Oct 30, 2023 | 32.57 | 33.08 | 31.93 | 32.59 | 60,507 | +0.58(+1.81%) |
Oct 27, 2023 | 32.55 | 33.11 | 31.35 | 32.01 | 70,886 | -0.67(-2.05%) |
Oct 26, 2023 | 31.60 | 32.89 | 31.60 | 32.68 | 58,623 | +0.95(+2.99%) |
Oct 25, 2023 | 32.08 | 32.08 | 30.72 | 31.73 | 99,165 | -0.89(-2.73%) |
Oct 24, 2023 | 32.26 | 32.85 | 31.83 | 32.62 | 90,557 | +1.00(+3.16%) |
Oct 23, 2023 | 33.10 | 33.79 | 31.50 | 31.62 | 125,439 | -1.48(-4.47%) |
Oct 20, 2023 | 34.25 | 36.07 | 33.10 | 33.10 | 218,144 | +0.89(+2.76%) |
Oct 19, 2023 | 33.32 | 33.90 | 32.19 | 32.21 | 108,006 | -1.03(-3.10%) |
Oct 18, 2023 | 33.82 | 34.82 | 32.97 | 33.24 | 106,695 | -0.56(-1.66%) |
Oct 17, 2023 | 32.14 | 35.31 | 32.14 | 33.80 | 138,924 | +1.34(+4.13%) |
Oct 16, 2023 | 30.67 | 32.78 | 30.52 | 32.46 | 106,898 | +2.20(+7.27%) |
Oct 13, 2023 | 31.66 | 32.41 | 30.20 | 30.26 | 61,131 | -0.99(-3.17%) |
Oct 12, 2023 | 31.71 | 31.78 | 31.10 | 31.25 | 69,633 | -0.80(-2.50%) |
Oct 11, 2023 | 32.85 | 33.15 | 31.69 | 32.05 | 53,560 | -0.29(-0.90%) |
Oct 10, 2023 | 31.83 | 32.89 | 31.70 | 32.34 | 100,051 | +0.56(+1.76%) |
Oct 09, 2023 | 32.14 | 32.77 | 31.42 | 31.78 | 104,259 | -0.93(-2.84%) |
Oct 06, 2023 | 32.49 | 33.28 | 31.07 | 32.71 | 150,631 | -0.84(-2.50%) |
Oct 05, 2023 | 33.06 | 34.10 | 32.74 | 33.55 | 267,549 | -1.16(-3.34%) |
Oct 04, 2023 | 34.43 | 34.76 | 33.46 | 34.71 | 56,576 | +0.44(+1.28%) |
Oct 03, 2023 | 34.74 | 35.03 | 33.80 | 34.27 | 70,090 | -0.85(-2.42%) |
Oct 02, 2023 | 36.22 | 36.26 | 34.71 | 35.12 | 92,714 | -1.16(-3.20%) |
Sep 29, 2023 | 35.60 | 36.99 | 35.60 | 36.28 | 120,645 | +1.32(+3.78%) |
Sep 28, 2023 | 34.27 | 35.14 | 34.17 | 34.96 | 74,875 | +0.74(+2.16%) |
Sep 27, 2023 | 34.78 | 35.08 | 34.19 | 34.22 | 63,332 | +0.31(+0.91%) |
Sep 26, 2023 | 33.64 | 34.84 | 33.60 | 33.91 | 87,349 | -0.52(-1.51%) |
Sep 25, 2023 | 33.62 | 34.70 | 34.24 | 34.43 | 54,719 | +0.71(+2.11%) |
Sep 22, 2023 | 34.29 | 34.29 | 33.50 | 33.72 | 56,190 | -0.19(-0.56%) |
Sep 21, 2023 | 34.28 | 35.00 | 33.90 | 33.91 | 106,392 | -0.87(-2.50%) |
Sep 20, 2023 | 36.11 | 36.11 | 34.77 | 34.78 | 72,563 | -0.79(-2.22%) |
Sep 19, 2023 | 36.08 | 36.35 | 35.36 | 35.57 | 50,915 | -0.35(-0.97%) |
Sep 18, 2023 | 36.51 | 36.51 | 35.60 | 35.92 | 99,967 | -0.61(-1.67%) |
Sep 15, 2023 | 36.91 | 37.07 | 36.27 | 36.53 | 597,897 | -0.99(-2.64%) |
Sep 14, 2023 | 36.81 | 37.69 | 36.38 | 37.52 | 192,688 | +1.07(+2.94%) |
Sep 13, 2023 | 37.39 | 37.49 | 35.92 | 36.45 | 178,136 | -0.90(-2.41%) |
Sep 12, 2023 | 37.55 | 38.37 | 36.77 | 37.35 | 104,603 | -0.17(-0.45%) |
Sep 11, 2023 | 38.04 | 38.18 | 37.25 | 37.52 | 82,786 | -0.25(-0.66%) |
Sep 08, 2023 | 37.90 | 38.06 | 37.24 | 37.77 | 96,915 | -0.06(-0.16%) |
Sep 07, 2023 | 38.11 | 38.77 | 37.70 | 37.83 | 150,846 | -0.59(-1.54%) |
Sep 06, 2023 | 39.56 | 40.06 | 38.11 | 38.42 | 139,291 | -1.40(-3.52%) |
Sep 05, 2023 | 40.28 | 40.29 | 39.32 | 39.82 | 124,291 | -0.97(-2.38%) |
Sep 01, 2023 | 40.28 | 41.25 | 40.28 | 40.79 | 102,999 | +0.98(+2.46%) |
Aug 31, 2023 | 40.08 | 40.68 | 39.50 | 39.81 | 89,181 | -0.31(-0.77%) |
Aug 30, 2023 | 41.44 | 41.60 | 40.06 | 40.12 | 101,515 | -1.36(-3.28%) |
Aug 29, 2023 | 41.10 | 42.01 | 40.34 | 41.48 | 70,950 | +0.37(+0.90%) |
Aug 28, 2023 | 41.05 | 41.54 | 40.71 | 41.11 | 45,461 | +0.57(+1.41%) |
Aug 25, 2023 | 41.35 | 41.46 | 39.59 | 40.54 | 79,048 | -0.56(-1.36%) |
Aug 24, 2023 | 41.81 | 42.86 | 40.94 | 41.10 | 55,888 | -0.78(-1.86%) |
Aug 23, 2023 | 41.14 | 42.34 | 41.14 | 41.88 | 61,163 | +0.70(+1.70%) |
Aug 22, 2023 | 41.83 | 42.49 | 40.80 | 41.18 | 174,289 | -0.88(-2.09%) |
Aug 21, 2023 | 42.60 | 43.24 | 41.75 | 42.06 | 92,230 | -0.44(-1.04%) |
Aug 18, 2023 | 42.11 | 43.09 | 41.73 | 42.50 | 69,228 | -0.21(-0.49%) |
Aug 17, 2023 | 44.06 | 44.32 | 42.55 | 42.71 | 78,749 | -0.91(-2.09%) |
Aug 16, 2023 | 44.50 | 45.15 | 42.87 | 43.62 | 105,456 | -0.98(-2.20%) |
Aug 15, 2023 | 44.75 | 45.06 | 44.09 | 44.60 | 119,929 | -0.64(-1.41%) |
Aug 14, 2023 | 45.69 | 45.69 | 45.06 | 45.24 | 62,421 | -0.87(-1.89%) |
Aug 11, 2023 | 45.31 | 46.34 | 45.31 | 46.11 | 52,920 | +0.32(+0.70%) |
Aug 10, 2023 | 47.20 | 47.84 | 45.65 | 45.79 | 71,649 | -0.82(-1.76%) |
Aug 09, 2023 | 47.60 | 47.76 | 46.54 | 46.61 | 88,470 | -1.49(-3.10%) |
Aug 08, 2023 | 46.64 | 48.44 | 45.76 | 48.10 | 75,370 | -0.52(-1.07%) |
Aug 07, 2023 | 48.30 | 48.75 | 47.80 | 48.62 | 74,182 | +0.32(+0.66%) |
Aug 04, 2023 | 47.80 | 49.70 | 47.80 | 48.30 | 95,376 | +0.87(+1.83%) |
Aug 03, 2023 | 45.98 | 47.58 | 45.29 | 47.43 | 137,533 | +1.01(+2.18%) |
Aug 02, 2023 | 44.54 | 46.48 | 43.99 | 46.42 | 112,326 | +0.36(+0.78%) |
Aug 01, 2023 | 44.72 | 46.23 | 44.30 | 46.06 | 132,917 | +0.77(+1.70%) |
Jul 31, 2023 | 45.54 | 46.09 | 44.55 | 45.29 | 119,800 | -0.49(-1.07%) |
Jul 28, 2023 | 45.49 | 46.98 | 44.63 | 45.78 | 116,364 | +1.66(+3.76%) |
Jul 27, 2023 | 47.85 | 47.85 | 43.96 | 44.12 | 303,839 | -2.88(-6.13%) |
Jul 26, 2023 | 44.75 | 48.58 | 44.75 | 47.00 | 327,039 | +2.62(+5.90%) |
Jul 25, 2023 | 46.86 | 47.98 | 43.01 | 44.38 | 550,853 | -1.96(-4.23%) |
Jul 24, 2023 | 42.20 | 46.35 | 42.02 | 46.34 | 343,958 | +4.51(+10.78%) |
Jul 21, 2023 | 44.46 | 44.49 | 41.35 | 41.83 | 415,780 | -4.31(-9.34%) |
Jul 20, 2023 | 47.13 | 47.64 | 45.46 | 46.14 | 218,819 | -1.37(-2.88%) |
Jul 19, 2023 | 46.11 | 47.81 | 45.58 | 47.51 | 240,960 | +1.99(+4.37%) |
Jul 18, 2023 | 42.77 | 46.01 | 42.77 | 45.52 | 260,168 | +2.87(+6.73%) |
Jul 17, 2023 | 40.55 | 43.58 | 40.50 | 42.65 | 168,850 | +1.76(+4.30%) |
Jul 14, 2023 | 42.00 | 42.00 | 39.86 | 40.89 | 147,917 | -0.47(-1.14%) |
Jul 13, 2023 | 40.62 | 41.65 | 40.32 | 41.36 | 171,311 | +1.08(+2.68%) |
Jul 12, 2023 | 39.83 | 41.18 | 39.58 | 40.28 | 217,598 | +1.25(+3.20%) |
Jul 11, 2023 | 38.16 | 39.59 | 38.06 | 39.03 | 133,472 | +1.08(+2.85%) |
Jul 10, 2023 | 36.07 | 38.10 | 35.94 | 37.95 | 173,105 | +1.81(+5.01%) |
Jul 07, 2023 | 34.15 | 36.67 | 34.15 | 36.14 | 171,712 | +1.69(+4.91%) |
Jul 06, 2023 | 34.48 | 34.98 | 33.06 | 34.45 | 173,870 | -0.30(-0.86%) |
Jul 05, 2023 | 34.94 | 35.77 | 34.48 | 34.75 | 121,180 | -0.72(-2.03%) |
Jul 03, 2023 | 34.81 | 35.82 | 34.28 | 35.47 | 106,224 | +0.74(+2.13%) |
Jun 30, 2023 | 35.40 | 36.06 | 34.67 | 34.73 | 164,858 | -0.70(-1.98%) |
Jun 29, 2023 | 34.77 | 36.38 | 34.36 | 35.43 | 203,641 | +1.68(+4.98%) |
Jun 28, 2023 | 34.35 | 34.84 | 33.33 | 33.75 | 163,845 | -0.60(-1.75%) |
Jun 27, 2023 | 33.54 | 34.75 | 32.61 | 34.35 | 161,682 | +0.86(+2.57%) |
Jun 26, 2023 | 31.92 | 34.34 | 31.92 | 33.49 | 236,651 | +1.53(+4.79%) |
Jun 23, 2023 | 32.04 | 33.00 | 31.54 | 31.96 | 523,997 | -1.32(-3.97%) |
Jun 22, 2023 | 35.55 | 35.55 | 33.20 | 33.28 | 263,242 | -2.55(-7.12%) |
Jun 21, 2023 | 37.26 | 37.30 | 35.66 | 35.83 | 186,906 | -1.47(-3.94%) |
Jun 20, 2023 | 38.05 | 38.05 | 36.72 | 37.30 | 213,421 | -1.09(-2.84%) |
Jun 16, 2023 | 38.46 | 38.94 | 36.34 | 38.39 | 808,463 | +0.44(+1.16%) |
Jun 15, 2023 | 36.79 | 38.17 | 36.40 | 37.95 | 210,678 | +15.11(+66.16%) |
May 08, 2023 | 24.00 | 24.16 | 21.96 | 22.84 | 665,184 | -0.24(-1.04%) |
May 05, 2023 | 23.77 | 25.50 | 22.61 | 23.08 | 948,204 | +3.22(+16.21%) |
May 04, 2023 | 19.65 | 21.70 | 15.75 | 19.86 | 2,184,466 | -1.36(-6.41%) |
May 03, 2023 | 21.00 | 24.25 | 20.95 | 21.22 | 1,373,451 | -0.02(-0.09%) |
May 02, 2023 | 25.71 | 26.00 | 19.39 | 21.24 | 2,081,088 | -5.46(-20.45%) |
May 01, 2023 | 32.14 | 32.14 | 26.21 | 26.70 | 1,421,314 | -5.39(-16.80%) |
Apr 28, 2023 | 31.79 | 32.80 | 31.44 | 32.09 | 164,572 | +0.46(+1.45%) |
Apr 27, 2023 | 30.78 | 31.94 | 30.78 | 31.63 | 139,625 | +0.80(+2.59%) |
Apr 26, 2023 | 31.08 | 31.84 | 30.18 | 30.83 | 297,843 | +0.07(+0.23%) |
Apr 25, 2023 | 32.55 | 32.68 | 30.37 | 30.76 | 310,927 | -2.40(-7.24%) |
Apr 24, 2023 | 33.90 | 33.90 | 32.44 | 33.16 | 308,696 | -0.76(-2.24%) |
Apr 21, 2023 | 34.16 | 34.81 | 33.62 | 33.92 | 235,620 | -0.50(-1.45%) |
Apr 20, 2023 | 35.17 | 36.87 | 33.94 | 34.42 | 482,797 | -1.86(-5.13%) |
Apr 19, 2023 | 35.22 | 37.50 | 33.44 | 36.28 | 1,069,158 | +5.48(+17.79%) |
Apr 18, 2023 | 31.28 | 31.53 | 30.23 | 30.80 | 293,874 | -0.36(-1.16%) |
Apr 17, 2023 | 29.14 | 31.30 | 28.50 | 31.16 | 296,869 | +1.41(+4.74%) |
Apr 14, 2023 | 31.05 | 31.75 | 29.44 | 29.75 | 280,052 | -0.72(-2.36%) |
Apr 13, 2023 | 29.24 | 31.33 | 28.76 | 30.47 | 248,322 | +1.62(+5.62%) |
Apr 12, 2023 | 29.72 | 30.25 | 28.70 | 28.85 | 176,751 | -0.73(-2.47%) |
Apr 11, 2023 | 29.63 | 30.29 | 29.25 | 29.58 | 227,471 | +0.27(+0.92%) |
Apr 10, 2023 | 28.45 | 29.91 | 28.09 | 29.31 | 367,587 | -0.14(-0.48%) |
Apr 06, 2023 | 27.54 | 29.91 | 26.84 | 29.45 | 626,450 | +1.81(+6.55%) |
Apr 05, 2023 | 27.45 | 28.00 | 25.78 | 27.64 | 586,435 | -1.13(-3.93%) |
Apr 04, 2023 | 30.32 | 30.69 | 27.93 | 28.77 | 721,493 | -2.11(-6.83%) |
Apr 03, 2023 | 33.10 | 33.49 | 29.60 | 30.88 | 993,355 | -3.01(-8.88%) |
Mar 31, 2023 | 31.00 | 34.65 | 29.08 | 33.89 | 3,300,549 | +8.53(+33.64%) |
Mar 30, 2023 | 35.02 | 35.02 | 22.05 | 25.36 | 6,555,250 | -9.66(-27.58%) |
Mar 29, 2023 | 37.17 | 37.23 | 34.93 | 35.02 | 281,982 | -1.79(-4.86%) |
Mar 28, 2023 | 37.14 | 37.45 | 36.00 | 36.81 | 158,865 | -0.40(-1.07%) |
Mar 27, 2023 | 36.77 | 38.30 | 36.52 | 37.21 | 129,328 | +1.43(+4.00%) |
Mar 24, 2023 | 33.54 | 36.25 | 33.54 | 35.78 | 199,433 | +1.47(+4.28%) |
Mar 23, 2023 | 35.28 | 36.19 | 33.30 | 34.31 | 255,090 | -0.60(-1.72%) |
Mar 22, 2023 | 38.00 | 38.00 | 34.84 | 34.91 | 163,297 | -2.96(-7.82%) |
Mar 21, 2023 | 36.55 | 39.36 | 36.55 | 37.87 | 211,221 | +2.55(+7.22%) |
Mar 20, 2023 | 36.29 | 37.69 | 32.94 | 35.32 | 240,867 | -0.31(-0.87%) |
Mar 17, 2023 | 38.17 | 38.29 | 34.24 | 35.63 | 581,926 | -4.16(-10.45%) |
Mar 16, 2023 | 38.70 | 41.92 | 35.13 | 39.79 | 417,885 | +0.48(+1.22%) |
Mar 15, 2023 | 30.79 | 39.61 | 30.65 | 39.31 | 742,044 | +5.12(+14.98%) |
Mar 14, 2023 | 33.53 | 38.48 | 31.76 | 34.19 | 1,770,272 | +9.59(+38.98%) |
Mar 13, 2023 | 30.14 | 30.14 | 13.98 | 24.60 | 3,009,521 | -19.16(-43.78%) |
Mar 10, 2023 | 48.05 | 48.53 | 42.86 | 43.76 | 546,412 | -6.61(-13.12%) |
Mar 09, 2023 | 54.54 | 54.54 | 50.36 | 50.37 | 137,450 | -4.37(-7.98%) |
Mar 08, 2023 | 54.23 | 54.91 | 53.75 | 54.74 | 67,229 | +0.47(+0.87%) |
Mar 07, 2023 | 55.10 | 55.10 | 53.98 | 54.27 | 70,434 | -1.12(-2.02%) |
Mar 06, 2023 | 55.97 | 56.25 | 55.26 | 55.39 | 100,624 | -0.53(-0.95%) |
Mar 03, 2023 | 55.88 | 56.00 | 55.30 | 55.92 | 96,966 | +0.39(+0.70%) |
Mar 02, 2023 | 55.21 | 55.74 | 54.91 | 55.53 | 61,960 | -0.38(-0.68%) |
Mar 01, 2023 | 55.65 | 55.93 | 55.04 | 55.91 | 90,265 | +0.10(+0.18%) |
Feb 28, 2023 | 56.00 | 56.37 | 55.55 | 55.81 | 127,312 | -0.17(-0.30%) |
Feb 27, 2023 | 56.00 | 56.62 | 55.63 | 55.98 | 85,508 | +0.18(+0.32%) |
Feb 24, 2023 | 55.84 | 55.98 | 55.11 | 55.80 | 58,069 | -0.20(-0.36%) |
Feb 23, 2023 | 57.00 | 57.27 | 55.90 | 56.00 | 83,629 | -0.85(-1.50%) |
Feb 22, 2023 | 57.29 | 57.84 | 56.25 | 56.85 | 128,386 | -0.43(-0.75%) |
Feb 21, 2023 | 58.57 | 58.90 | 56.62 | 57.28 | 52,530 | -1.71(-2.90%) |
Feb 17, 2023 | 60.66 | 60.66 | 58.72 | 58.99 | 70,557 | -1.22(-2.03%) |
Feb 16, 2023 | 59.95 | 61.02 | 59.33 | 60.21 | 87,554 | -0.40(-0.66%) |
Feb 15, 2023 | 57.85 | 60.70 | 57.75 | 60.61 | 64,242 | +2.49(+4.28%) |
Feb 14, 2023 | 58.96 | 59.12 | 57.63 | 58.12 | 70,374 | -0.82(-1.39%) |
Feb 13, 2023 | 57.52 | 59.09 | 57.47 | 58.94 | 43,729 | +1.22(+2.11%) |
Feb 10, 2023 | 58.13 | 58.32 | 57.31 | 57.72 | 91,786 | -0.47(-0.81%) |
Feb 09, 2023 | 59.40 | 60.00 | 58.19 | 58.19 | 74,717 | -0.76(-1.29%) |
Feb 08, 2023 | 58.44 | 59.71 | 58.34 | 58.95 | 77,409 | +0.10(+0.17%) |
Feb 07, 2023 | 58.25 | 59.30 | 57.55 | 58.85 | 68,981 | +0.06(+0.10%) |
Feb 06, 2023 | 59.02 | 59.33 | 57.75 | 58.79 | 79,985 | -0.37(-0.63%) |
Feb 03, 2023 | 58.77 | 60.14 | 58.67 | 59.16 | 53,394 | +0.08(+0.14%) |
Feb 02, 2023 | 58.99 | 59.94 | 58.65 | 59.08 | 88,597 | +0.73(+1.25%) |