Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.34 | 31.44 | 29.98 | 30.05 | 271,671 | -0.27(-0.89%) |
Jan 30, 2024 | 30.51 | 30.74 | 30.27 | 30.32 | 24,287 | -0.53(-1.72%) |
Jan 29, 2024 | 29.62 | 30.86 | 29.36 | 30.85 | 93,770 | +1.21(+4.08%) |
Jan 26, 2024 | 29.86 | 30.18 | 29.57 | 29.64 | 146,738 | -0.05(-0.17%) |
Jan 25, 2024 | 29.93 | 29.94 | 29.18 | 29.69 | 68,020 | -0.12(-0.40%) |
Jan 24, 2024 | 30.98 | 31.07 | 29.72 | 29.81 | 72,786 | -0.66(-2.17%) |
Jan 23, 2024 | 30.65 | 30.97 | 30.07 | 30.47 | 116,700 | +0.55(+1.84%) |
Jan 22, 2024 | 29.28 | 30.74 | 29.28 | 29.92 | 185,658 | +0.78(+2.68%) |
Jan 19, 2024 | 29.20 | 29.20 | 28.38 | 29.14 | 119,882 | -0.02(-0.07%) |
Jan 18, 2024 | 29.59 | 29.59 | 28.80 | 29.16 | 29,110 | -0.25(-0.85%) |
Jan 17, 2024 | 29.81 | 29.82 | 29.20 | 29.41 | 51,377 | -0.92(-3.03%) |
Jan 16, 2024 | 31.01 | 31.01 | 30.16 | 30.33 | 225,615 | -0.94(-3.01%) |
Jan 12, 2024 | 32.07 | 32.39 | 31.19 | 31.27 | 91,276 | -0.63(-1.97%) |
Jan 11, 2024 | 32.58 | 32.58 | 31.42 | 31.90 | 151,703 | -0.84(-2.57%) |
Jan 10, 2024 | 32.94 | 32.94 | 32.33 | 32.74 | 400,768 | -0.29(-0.88%) |
Jan 09, 2024 | 33.27 | 33.27 | 32.80 | 33.03 | 16,985 | -0.50(-1.49%) |
Jan 08, 2024 | 33.03 | 33.67 | 32.74 | 33.53 | 31,177 | +0.43(+1.30%) |
Jan 05, 2024 | 33.05 | 34.03 | 32.96 | 33.10 | 263,939 | -0.34(-1.02%) |
Jan 04, 2024 | 34.07 | 34.07 | 33.44 | 33.44 | 58,824 | -0.73(-2.14%) |
Jan 03, 2024 | 34.98 | 34.98 | 33.65 | 34.17 | 26,539 | -1.32(-3.72%) |
Jan 02, 2024 | 35.44 | 36.27 | 35.25 | 35.49 | 18,926 | -0.41(-1.14%) |
Dec 29, 2023 | 36.35 | 36.37 | 35.82 | 35.90 | 32,748 | -0.51(-1.40%) |
Dec 28, 2023 | 36.38 | 36.72 | 36.23 | 36.41 | 49,704 | -0.06(-0.16%) |
Dec 27, 2023 | 36.79 | 36.79 | 36.35 | 36.47 | 236,997 | -0.09(-0.25%) |
Dec 26, 2023 | 36.12 | 36.74 | 36.12 | 36.56 | 67,577 | +0.61(+1.70%) |
Dec 22, 2023 | 36.00 | 36.32 | 35.74 | 35.95 | 67,612 | +0.09(+0.25%) |
Dec 21, 2023 | 35.38 | 35.95 | 35.34 | 35.86 | 97,357 | +1.04(+3.00%) |
Dec 20, 2023 | 36.30 | 36.36 | 34.81 | 34.82 | 211,022 | -1.73(-4.73%) |
Dec 19, 2023 | 35.97 | 36.63 | 35.90 | 36.54 | 75,510 | +0.96(+2.71%) |
Dec 18, 2023 | 35.93 | 36.10 | 35.37 | 35.58 | 59,040 | -0.72(-1.97%) |
Dec 15, 2023 | 36.39 | 36.63 | 35.89 | 36.29 | 399,324 | +0.08(+0.23%) |
Dec 14, 2023 | 34.41 | 36.74 | 34.41 | 36.21 | 118,515 | +2.66(+7.94%) |
Dec 13, 2023 | 31.18 | 33.63 | 31.16 | 33.55 | 94,083 | +2.28(+7.29%) |
Dec 12, 2023 | 31.88 | 31.88 | 30.80 | 31.27 | 93,768 | -0.72(-2.24%) |
Dec 11, 2023 | 31.82 | 32.11 | 31.67 | 31.99 | 153,862 | -0.10(-0.31%) |
Dec 08, 2023 | 32.02 | 32.61 | 31.69 | 32.09 | 82,858 | +0.07(+0.22%) |
Dec 07, 2023 | 31.93 | 32.37 | 31.86 | 32.02 | 110,674 | +0.17(+0.53%) |
Dec 06, 2023 | 31.94 | 32.71 | 31.77 | 31.85 | 60,235 | +0.17(+0.53%) |
Dec 05, 2023 | 32.15 | 32.37 | 31.68 | 31.68 | 78,392 | -0.86(-2.63%) |
Dec 04, 2023 | 32.30 | 33.09 | 32.30 | 32.53 | 72,719 | -0.08(-0.24%) |
Dec 01, 2023 | 30.96 | 32.62 | 30.96 | 32.61 | 217,649 | +1.48(+4.76%) |
Nov 30, 2023 | 31.18 | 31.28 | 30.59 | 31.13 | 138,730 | +0.06(+0.19%) |
Nov 29, 2023 | 31.13 | 31.85 | 30.98 | 31.07 | 77,552 | +0.32(+1.04%) |
Nov 28, 2023 | 29.95 | 30.75 | 29.62 | 30.75 | 470,166 | +0.78(+2.59%) |
Nov 27, 2023 | 30.33 | 30.33 | 29.83 | 29.98 | 970,068 | -0.48(-1.57%) |
Nov 24, 2023 | 30.34 | 30.62 | 30.10 | 30.45 | 546,011 | +0.08(+0.26%) |
Nov 22, 2023 | 30.60 | 30.69 | 30.25 | 30.37 | 157,798 | -0.08(-0.26%) |
Nov 21, 2023 | 30.91 | 31.06 | 30.36 | 30.45 | 72,201 | -0.67(-2.16%) |
Nov 20, 2023 | 30.68 | 31.43 | 30.40 | 31.13 | 59,321 | +0.47(+1.54%) |
Nov 17, 2023 | 30.68 | 30.68 | 30.11 | 30.65 | 20,757 | +0.13(+0.42%) |
Nov 16, 2023 | 31.17 | 31.25 | 30.31 | 30.52 | 155,758 | -0.89(-2.82%) |
Nov 15, 2023 | 30.88 | 32.21 | 30.88 | 31.41 | 120,304 | +0.66(+2.14%) |
Nov 14, 2023 | 29.23 | 30.75 | 29.23 | 30.75 | 112,672 | +2.53(+8.95%) |
Nov 13, 2023 | 28.01 | 28.43 | 27.82 | 28.23 | 149,843 | -0.04(-0.14%) |
Nov 10, 2023 | 28.44 | 28.53 | 27.87 | 28.27 | 46,024 | -0.68(-2.34%) |
Nov 09, 2023 | 29.98 | 30.10 | 28.85 | 28.94 | 53,094 | -0.97(-3.23%) |
Nov 08, 2023 | 30.76 | 30.76 | 29.66 | 29.91 | 357,184 | -0.95(-3.06%) |
Nov 07, 2023 | 30.86 | 30.97 | 30.57 | 30.85 | 52,809 | -0.16(-0.51%) |
Nov 06, 2023 | 32.13 | 32.13 | 30.81 | 31.01 | 60,979 | -0.93(-2.90%) |
Nov 03, 2023 | 31.95 | 32.41 | 31.85 | 31.94 | 30,878 | +0.77(+2.46%) |
Nov 02, 2023 | 29.84 | 31.24 | 29.83 | 31.17 | 90,506 | +1.98(+6.78%) |
Nov 01, 2023 | 29.40 | 29.49 | 28.74 | 29.19 | 54,810 | -0.19(-0.64%) |
Oct 31, 2023 | 29.17 | 29.49 | 29.10 | 29.38 | 216,830 | +0.24(+0.82%) |
Oct 30, 2023 | 29.66 | 29.69 | 28.72 | 29.14 | 170,952 | -0.22(-0.75%) |
Oct 27, 2023 | 30.25 | 30.25 | 29.30 | 29.36 | 67,344 | -0.94(-3.09%) |
Oct 26, 2023 | 30.40 | 30.93 | 30.20 | 30.30 | 64,991 | +0.01(+0.03%) |
Oct 25, 2023 | 30.54 | 30.61 | 30.13 | 30.29 | 143,579 | -0.57(-1.84%) |
Oct 24, 2023 | 30.63 | 31.28 | 30.63 | 30.85 | 34,542 | +0.60(+1.97%) |
Oct 23, 2023 | 30.10 | 30.95 | 29.80 | 30.26 | 40,830 | -0.17(-0.56%) |
Oct 20, 2023 | 30.80 | 31.15 | 30.39 | 30.42 | 86,293 | -1.08(-3.44%) |
Oct 19, 2023 | 32.57 | 32.57 | 31.44 | 31.51 | 126,101 | -1.21(-3.71%) |
Oct 18, 2023 | 34.05 | 34.05 | 32.70 | 32.72 | 89,675 | -1.68(-4.89%) |
Oct 17, 2023 | 33.53 | 34.77 | 33.53 | 34.40 | 215,141 | +0.37(+1.08%) |
Oct 16, 2023 | 33.60 | 34.20 | 33.26 | 34.04 | 84,823 | +0.49(+1.45%) |
Oct 13, 2023 | 34.04 | 34.20 | 33.36 | 33.55 | 239,084 | -0.36(-1.06%) |
Oct 12, 2023 | 35.02 | 35.02 | 33.64 | 33.91 | 71,130 | -0.99(-2.85%) |
Oct 11, 2023 | 35.27 | 35.50 | 34.43 | 34.90 | 141,735 | +0.14(+0.40%) |
Oct 10, 2023 | 32.99 | 34.81 | 32.99 | 34.76 | 84,336 | +1.94(+5.91%) |
Oct 09, 2023 | 32.80 | 32.91 | 32.37 | 32.82 | 59,201 | -0.38(-1.14%) |
Oct 06, 2023 | 32.16 | 33.47 | 32.04 | 33.20 | 129,509 | +0.61(+1.86%) |
Oct 05, 2023 | 33.58 | 33.58 | 32.53 | 32.59 | 55,097 | -1.36(-4.01%) |
Oct 04, 2023 | 33.65 | 34.09 | 33.09 | 33.96 | 373,973 | +0.44(+1.31%) |
Oct 03, 2023 | 34.32 | 34.32 | 33.35 | 33.52 | 27,994 | -1.25(-3.61%) |
Oct 02, 2023 | 36.20 | 36.20 | 34.54 | 34.77 | 26,570 | -1.61(-4.43%) |
Sep 29, 2023 | 36.84 | 37.36 | 36.11 | 36.38 | 66,325 | +0.02(+0.05%) |
Sep 28, 2023 | 36.75 | 36.81 | 35.74 | 36.36 | 98,767 | -0.39(-1.06%) |
Sep 27, 2023 | 37.60 | 37.60 | 36.47 | 36.75 | 59,434 | -0.58(-1.55%) |
Sep 26, 2023 | 37.43 | 38.03 | 37.28 | 37.33 | 109,674 | -0.45(-1.19%) |
Sep 25, 2023 | 37.44 | 37.76 | 37.56 | 37.78 | 38,917 | +0.21(+0.56%) |
Sep 22, 2023 | 38.54 | 38.54 | 37.54 | 37.57 | 244,572 | -0.58(-1.51%) |
Sep 21, 2023 | 38.66 | 38.83 | 38.12 | 38.14 | 76,195 | -1.12(-2.85%) |
Sep 20, 2023 | 39.86 | 40.12 | 39.22 | 39.26 | 58,881 | -0.42(-1.06%) |
Sep 19, 2023 | 39.86 | 39.95 | 39.64 | 39.68 | 27,613 | -0.18(-0.46%) |
Sep 18, 2023 | 40.69 | 40.69 | 39.86 | 39.87 | 17,587 | -1.00(-2.45%) |
Sep 15, 2023 | 41.28 | 41.36 | 40.67 | 40.87 | 100,574 | -0.54(-1.29%) |
Sep 14, 2023 | 40.43 | 41.43 | 40.43 | 41.41 | 160,929 | +1.38(+3.44%) |
Sep 13, 2023 | 40.65 | 40.69 | 40.01 | 40.03 | 20,536 | -0.59(-1.44%) |
Sep 12, 2023 | 40.03 | 40.84 | 40.03 | 40.61 | 160,828 | +0.29(+0.71%) |
Sep 11, 2023 | 40.25 | 40.52 | 39.85 | 40.32 | 28,248 | +0.57(+1.42%) |
Sep 08, 2023 | 39.96 | 40.06 | 39.49 | 39.76 | 409,902 | -0.22(-0.55%) |
Sep 07, 2023 | 39.64 | 40.01 | 39.06 | 39.98 | 54,884 | -0.37(-0.91%) |
Sep 06, 2023 | 41.12 | 41.12 | 40.09 | 40.34 | 305,719 | -0.89(-2.16%) |
Sep 05, 2023 | 41.30 | 41.51 | 40.94 | 41.24 | 253,672 | -0.12(-0.29%) |
Sep 01, 2023 | 41.66 | 41.86 | 41.29 | 41.36 | 57,460 | +0.02(+0.05%) |
Aug 31, 2023 | 41.39 | 41.84 | 41.21 | 41.34 | 111,692 | -0.12(-0.29%) |
Aug 30, 2023 | 41.50 | 41.70 | 41.28 | 41.45 | 15,002 | -0.09(-0.21%) |
Aug 29, 2023 | 39.94 | 41.63 | 39.70 | 41.54 | 123,850 | +1.61(+4.02%) |
Aug 28, 2023 | 39.91 | 40.16 | 39.64 | 39.94 | 114,705 | +0.27(+0.67%) |
Aug 25, 2023 | 39.46 | 39.88 | 39.07 | 39.67 | 369,540 | +0.49(+1.24%) |
Aug 24, 2023 | 40.05 | 40.05 | 39.17 | 39.18 | 23,287 | -0.86(-2.16%) |
Aug 23, 2023 | 39.52 | 40.23 | 39.23 | 40.05 | 70,709 | +0.53(+1.33%) |
Aug 22, 2023 | 40.19 | 40.19 | 39.24 | 39.52 | 13,227 | -0.30(-0.75%) |
Aug 21, 2023 | 40.09 | 40.23 | 39.61 | 39.82 | 39,949 | -0.18(-0.45%) |
Aug 18, 2023 | 39.17 | 40.05 | 39.06 | 40.00 | 127,801 | +0.32(+0.80%) |
Aug 17, 2023 | 40.53 | 40.53 | 39.68 | 39.68 | 39,437 | -0.73(-1.82%) |
Aug 16, 2023 | 40.90 | 41.01 | 40.40 | 40.41 | 36,584 | -0.60(-1.47%) |
Aug 15, 2023 | 42.12 | 42.12 | 41.02 | 41.02 | 39,868 | -1.32(-3.11%) |
Aug 14, 2023 | 41.76 | 42.34 | 41.26 | 42.34 | 36,751 | +0.05(+0.12%) |
Aug 11, 2023 | 42.27 | 42.42 | 41.89 | 42.29 | 47,483 | -0.37(-0.86%) |
Aug 10, 2023 | 43.42 | 43.65 | 42.47 | 42.65 | 221,006 | -0.69(-1.60%) |
Aug 09, 2023 | 43.83 | 44.03 | 43.25 | 43.35 | 15,470 | -0.19(-0.43%) |
Aug 08, 2023 | 42.83 | 43.55 | 42.48 | 43.54 | 50,821 | +0.02(+0.05%) |
Aug 07, 2023 | 44.45 | 44.45 | 43.09 | 43.52 | 43,579 | -0.88(-1.99%) |
Aug 04, 2023 | 45.53 | 45.53 | 44.35 | 44.40 | 35,422 | -0.93(-2.06%) |
Aug 03, 2023 | 45.25 | 45.81 | 45.25 | 45.33 | 51,907 | +0.27(+0.59%) |
Aug 02, 2023 | 46.02 | 46.02 | 44.64 | 45.06 | 42,781 | -1.99(-4.24%) |
Aug 01, 2023 | 47.38 | 47.58 | 47.00 | 47.06 | 23,908 | -0.76(-1.60%) |
Jul 31, 2023 | 47.29 | 47.88 | 47.29 | 47.82 | 67,880 | +0.86(+1.84%) |
Jul 28, 2023 | 46.87 | 46.97 | 46.33 | 46.96 | 124,748 | +0.60(+1.29%) |
Jul 27, 2023 | 48.20 | 48.20 | 46.20 | 46.36 | 21,464 | -1.32(-2.78%) |
Jul 26, 2023 | 46.88 | 47.77 | 46.77 | 47.68 | 7,448 | +0.18(+0.38%) |
Jul 25, 2023 | 48.04 | 48.30 | 47.48 | 47.50 | 24,257 | -0.53(-1.09%) |
Jul 24, 2023 | 47.92 | 48.22 | 47.47 | 48.03 | 20,486 | +0.11(+0.23%) |
Jul 21, 2023 | 48.85 | 48.85 | 47.53 | 47.92 | 29,851 | -0.49(-1.00%) |
Jul 20, 2023 | 48.89 | 48.98 | 47.96 | 48.41 | 302,703 | -1.01(-2.05%) |
Jul 19, 2023 | 49.40 | 50.25 | 49.15 | 49.42 | 307,146 | +0.43(+0.87%) |
Jul 18, 2023 | 48.89 | 49.76 | 48.89 | 48.99 | 86,218 | +0.30(+0.61%) |
Jul 17, 2023 | 47.30 | 48.96 | 47.11 | 48.69 | 72,215 | +1.39(+2.93%) |
Jul 14, 2023 | 48.57 | 48.57 | 47.16 | 47.30 | 40,844 | -1.05(-2.17%) |
Jul 13, 2023 | 48.09 | 48.58 | 47.81 | 48.36 | 43,723 | +0.65(+1.37%) |
Jul 12, 2023 | 47.46 | 47.91 | 47.14 | 47.70 | 63,931 | +0.90(+1.93%) |
Jul 11, 2023 | 46.72 | 47.12 | 46.28 | 46.80 | 237,746 | +0.20(+0.43%) |
Jul 10, 2023 | 45.84 | 46.60 | 45.19 | 46.60 | 333,061 | +1.04(+2.28%) |
Jul 07, 2023 | 44.67 | 46.30 | 44.67 | 45.56 | 46,500 | +1.23(+2.77%) |
Jul 06, 2023 | 44.90 | 44.90 | 43.75 | 44.33 | 17,075 | -1.21(-2.66%) |
Jul 05, 2023 | 45.58 | 45.96 | 45.07 | 45.54 | 66,258 | +0.00(+0.00%) |
Jul 03, 2023 | 45.11 | 46.15 | 45.11 | 45.54 | 48,345 | +0.74(+1.66%) |
Jun 30, 2023 | 44.33 | 44.85 | 43.85 | 44.80 | 35,845 | +1.05(+2.39%) |
Jun 29, 2023 | 43.12 | 43.92 | 43.12 | 43.75 | 52,518 | +0.72(+1.67%) |
Jun 28, 2023 | 42.64 | 43.34 | 42.64 | 43.03 | 32,514 | +0.19(+0.44%) |
Jun 27, 2023 | 42.38 | 42.84 | 42.10 | 42.84 | 20,529 | +0.75(+1.79%) |
Jun 26, 2023 | 42.24 | 43.12 | 42.09 | 42.09 | 25,432 | -0.12(-0.28%) |
Jun 23, 2023 | 42.63 | 42.68 | 42.16 | 42.21 | 440,401 | -1.01(-2.34%) |
Jun 22, 2023 | 43.61 | 43.63 | 42.86 | 43.22 | 40,559 | -0.75(-1.70%) |
Jun 21, 2023 | 44.49 | 44.49 | 43.79 | 43.97 | 26,122 | -0.53(-1.20%) |
Jun 20, 2023 | 44.97 | 45.10 | 44.12 | 44.50 | 74,443 | -0.51(-1.14%) |
Jun 16, 2023 | 46.07 | 46.07 | 44.88 | 45.02 | 113,286 | -0.64(-1.41%) |
Jun 15, 2023 | 44.86 | 45.80 | 44.75 | 45.66 | 47,306 | +3.90(+9.35%) |
May 08, 2023 | 41.84 | 42.00 | 41.33 | 41.76 | 62,874 | +0.34(+0.81%) |
May 05, 2023 | 40.55 | 41.54 | 40.55 | 41.42 | 51,956 | +1.57(+3.94%) |
May 04, 2023 | 40.50 | 40.50 | 39.67 | 39.85 | 110,643 | -0.61(-1.51%) |
May 03, 2023 | 40.33 | 41.28 | 40.33 | 40.46 | 95,718 | +0.26(+0.64%) |
May 02, 2023 | 40.91 | 40.91 | 39.89 | 40.20 | 72,779 | -0.95(-2.31%) |
May 01, 2023 | 41.95 | 41.95 | 40.96 | 41.15 | 48,411 | -0.87(-2.07%) |
Apr 28, 2023 | 41.92 | 42.05 | 41.18 | 42.02 | 58,001 | -0.21(-0.49%) |
Apr 27, 2023 | 41.46 | 42.46 | 41.46 | 42.23 | 56,477 | +1.30(+3.19%) |
Apr 26, 2023 | 41.80 | 41.80 | 40.75 | 40.93 | 137,447 | -1.63(-3.83%) |
Apr 25, 2023 | 43.15 | 43.16 | 42.48 | 42.56 | 139,215 | -1.06(-2.42%) |
Apr 24, 2023 | 43.12 | 43.69 | 42.85 | 43.61 | 312,798 | +0.42(+0.96%) |
Apr 21, 2023 | 43.17 | 43.32 | 42.72 | 43.20 | 194,729 | +0.05(+0.11%) |
Apr 20, 2023 | 43.11 | 43.56 | 43.00 | 43.15 | 23,336 | -0.77(-1.76%) |
Apr 19, 2023 | 43.82 | 44.07 | 43.55 | 43.92 | 74,601 | -0.37(-0.83%) |
Apr 18, 2023 | 45.02 | 45.02 | 43.94 | 44.29 | 95,915 | -0.53(-1.19%) |
Apr 17, 2023 | 44.00 | 44.92 | 44.00 | 44.82 | 132,163 | +0.92(+2.09%) |
Apr 14, 2023 | 44.49 | 44.52 | 43.40 | 43.90 | 67,975 | -0.82(-1.83%) |
Apr 13, 2023 | 44.29 | 45.02 | 44.08 | 44.72 | 15,824 | +0.76(+1.73%) |
Apr 12, 2023 | 45.23 | 45.23 | 43.94 | 43.96 | 70,136 | -0.69(-1.55%) |
Apr 11, 2023 | 44.06 | 44.84 | 44.00 | 44.65 | 37,553 | +0.75(+1.71%) |
Apr 10, 2023 | 42.87 | 43.90 | 42.87 | 43.90 | 53,120 | +0.66(+1.53%) |
Apr 06, 2023 | 42.80 | 43.48 | 42.79 | 43.24 | 224,193 | -0.07(-0.16%) |
Apr 05, 2023 | 44.34 | 44.34 | 42.91 | 43.31 | 65,329 | -1.23(-2.75%) |
Apr 04, 2023 | 45.14 | 45.19 | 44.09 | 44.53 | 72,223 | -0.53(-1.18%) |
Apr 03, 2023 | 46.07 | 46.07 | 44.74 | 45.07 | 9,710 | -0.88(-1.91%) |
Mar 31, 2023 | 44.89 | 46.13 | 44.89 | 45.95 | 95,826 | +1.25(+2.79%) |
Mar 30, 2023 | 44.93 | 45.55 | 44.57 | 44.70 | 198,102 | +0.44(+1.00%) |
Mar 29, 2023 | 43.63 | 44.35 | 43.20 | 44.26 | 128,479 | +1.05(+2.42%) |
Mar 28, 2023 | 43.49 | 43.61 | 42.87 | 43.21 | 115,287 | -0.11(-0.25%) |
Mar 27, 2023 | 43.90 | 43.90 | 42.90 | 43.32 | 111,321 | +0.09(+0.21%) |
Mar 24, 2023 | 42.90 | 43.30 | 42.37 | 43.23 | 44,023 | -0.02(-0.05%) |
Mar 23, 2023 | 44.45 | 45.06 | 42.93 | 43.25 | 21,951 | -0.02(-0.05%) |
Mar 22, 2023 | 44.47 | 44.54 | 43.27 | 43.27 | 14,995 | -1.00(-2.25%) |
Mar 21, 2023 | 43.12 | 44.55 | 43.12 | 44.26 | 25,498 | +1.74(+4.09%) |
Mar 20, 2023 | 42.34 | 43.13 | 42.34 | 42.53 | 26,500 | +0.21(+0.49%) |
Mar 17, 2023 | 43.33 | 43.33 | 41.62 | 42.32 | 131,220 | -1.14(-2.63%) |
Mar 16, 2023 | 43.14 | 43.54 | 42.24 | 43.47 | 83,612 | +0.01(+0.02%) |
Mar 15, 2023 | 43.59 | 43.81 | 42.58 | 43.46 | 100,478 | -1.43(-3.19%) |
Mar 14, 2023 | 45.43 | 46.05 | 44.27 | 44.89 | 161,181 | +0.29(+0.65%) |
Mar 13, 2023 | 43.79 | 45.16 | 43.44 | 44.60 | 35,433 | +0.16(+0.37%) |
Mar 10, 2023 | 46.01 | 46.01 | 43.92 | 44.43 | 37,721 | -1.47(-3.20%) |
Mar 09, 2023 | 47.57 | 48.00 | 45.88 | 45.90 | 56,172 | -1.50(-3.16%) |
Mar 08, 2023 | 47.29 | 47.49 | 46.67 | 47.40 | 67,681 | -0.06(-0.12%) |
Mar 07, 2023 | 48.04 | 48.04 | 47.26 | 47.46 | 89,704 | -0.84(-1.74%) |
Mar 06, 2023 | 48.58 | 49.21 | 48.17 | 48.30 | 105,872 | -0.13(-0.26%) |
Mar 03, 2023 | 47.06 | 48.79 | 47.06 | 48.43 | 30,613 | +1.55(+3.31%) |
Mar 02, 2023 | 46.55 | 46.90 | 46.06 | 46.88 | 12,292 | -0.48(-1.02%) |
Mar 01, 2023 | 47.76 | 48.06 | 47.12 | 47.36 | 10,497 | -0.36(-0.75%) |
Feb 28, 2023 | 47.33 | 48.06 | 47.22 | 47.72 | 20,884 | +0.32(+0.67%) |
Feb 27, 2023 | 46.94 | 47.72 | 46.89 | 47.40 | 13,770 | +1.01(+2.17%) |
Feb 24, 2023 | 46.73 | 46.73 | 45.81 | 46.40 | 30,435 | -1.18(-2.49%) |
Feb 23, 2023 | 48.22 | 48.28 | 46.65 | 47.58 | 35,481 | -0.48(-1.01%) |
Feb 22, 2023 | 48.00 | 48.48 | 47.46 | 48.06 | 61,814 | +0.15(+0.31%) |
Feb 21, 2023 | 49.45 | 49.65 | 47.87 | 47.92 | 41,241 | -2.16(-4.32%) |
Feb 17, 2023 | 50.30 | 50.30 | 49.39 | 50.08 | 19,327 | -0.77(-1.51%) |
Feb 16, 2023 | 51.46 | 52.40 | 50.85 | 50.85 | 46,726 | -1.55(-2.96%) |
Feb 15, 2023 | 50.00 | 52.40 | 50.00 | 52.40 | 41,212 | +2.12(+4.22%) |
Feb 14, 2023 | 49.27 | 50.40 | 48.79 | 50.28 | 28,664 | +0.47(+0.95%) |
Feb 13, 2023 | 49.25 | 50.03 | 49.15 | 49.80 | 37,451 | +0.53(+1.08%) |
Feb 10, 2023 | 49.51 | 49.77 | 48.81 | 49.27 | 50,767 | -0.41(-0.83%) |
Feb 09, 2023 | 51.53 | 51.87 | 49.37 | 49.68 | 533,427 | -1.19(-2.35%) |
Feb 08, 2023 | 51.62 | 52.34 | 50.86 | 50.88 | 552,691 | -0.69(-1.34%) |
Feb 07, 2023 | 51.65 | 51.71 | 50.27 | 51.57 | 41,272 | -0.26(-0.50%) |
Feb 06, 2023 | 52.12 | 52.17 | 51.48 | 51.82 | 28,495 | -0.50(-0.96%) |
Feb 03, 2023 | 52.42 | 53.69 | 52.08 | 52.33 | 59,423 | -1.18(-2.20%) |
Feb 02, 2023 | 53.91 | 54.79 | 52.88 | 53.51 | 46,376 | +0.39(+0.73%) |