Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.31 | 43.89 | 42.86 | 42.95 | 645,622 | -0.41(-0.95%) |
Jan 30, 2024 | 43.45 | 43.55 | 43.07 | 43.36 | 405,070 | -0.14(-0.32%) |
Jan 29, 2024 | 43.05 | 43.52 | 42.68 | 43.50 | 550,733 | +0.66(+1.54%) |
Jan 26, 2024 | 42.46 | 43.02 | 42.42 | 42.84 | 654,387 | +0.36(+0.86%) |
Jan 25, 2024 | 41.36 | 42.67 | 41.06 | 42.47 | 905,445 | +1.22(+2.96%) |
Jan 24, 2024 | 41.26 | 41.63 | 40.98 | 41.25 | 518,222 | +0.36(+0.89%) |
Jan 23, 2024 | 41.08 | 41.31 | 40.48 | 40.89 | 346,706 | -0.18(-0.43%) |
Jan 22, 2024 | 40.77 | 41.14 | 40.56 | 41.06 | 437,837 | +0.52(+1.29%) |
Jan 19, 2024 | 40.46 | 40.63 | 39.98 | 40.54 | 312,797 | +0.27(+0.67%) |
Jan 18, 2024 | 39.63 | 40.43 | 39.60 | 40.27 | 333,280 | +0.96(+2.44%) |
Jan 17, 2024 | 39.32 | 39.35 | 38.48 | 39.31 | 571,798 | -0.39(-0.99%) |
Jan 16, 2024 | 40.23 | 40.23 | 39.38 | 39.71 | 539,634 | -1.21(-2.96%) |
Jan 12, 2024 | 41.56 | 42.07 | 40.90 | 40.92 | 525,437 | -0.60(-1.45%) |
Jan 11, 2024 | 41.07 | 41.54 | 40.61 | 41.52 | 392,207 | +0.58(+1.42%) |
Jan 10, 2024 | 40.23 | 41.16 | 40.17 | 40.94 | 307,962 | +0.68(+1.69%) |
Jan 09, 2024 | 40.19 | 40.53 | 40.05 | 40.26 | 364,514 | -0.40(-0.99%) |
Jan 08, 2024 | 39.54 | 40.68 | 39.53 | 40.66 | 312,252 | +1.14(+2.89%) |
Jan 05, 2024 | 39.13 | 39.81 | 39.08 | 39.52 | 377,790 | +0.38(+0.98%) |
Jan 04, 2024 | 39.21 | 39.52 | 39.04 | 39.13 | 753,158 | -0.07(-0.18%) |
Jan 03, 2024 | 39.65 | 39.65 | 39.17 | 39.20 | 392,324 | -0.83(-2.07%) |
Jan 02, 2024 | 40.96 | 40.96 | 39.91 | 40.03 | 468,083 | -1.35(-3.26%) |
Dec 29, 2023 | 41.61 | 41.74 | 41.32 | 41.38 | 289,075 | -0.28(-0.66%) |
Dec 28, 2023 | 42.04 | 42.11 | 41.62 | 41.66 | 324,940 | -0.30(-0.70%) |
Dec 27, 2023 | 41.85 | 42.15 | 41.69 | 41.95 | 319,982 | +0.16(+0.38%) |
Dec 26, 2023 | 41.74 | 41.82 | 41.60 | 41.79 | 100,785 | +0.29(+0.69%) |
Dec 22, 2023 | 41.36 | 41.66 | 41.13 | 41.51 | 457,361 | +0.04(+0.10%) |
Dec 21, 2023 | 40.83 | 41.54 | 40.83 | 41.47 | 495,339 | +1.08(+2.68%) |
Dec 20, 2023 | 40.52 | 40.93 | 40.12 | 40.39 | 599,084 | -0.21(-0.51%) |
Dec 19, 2023 | 40.78 | 41.07 | 40.53 | 40.59 | 369,388 | -0.03(-0.07%) |
Dec 18, 2023 | 40.35 | 40.75 | 40.35 | 40.62 | 364,855 | +0.14(+0.34%) |
Dec 15, 2023 | 40.91 | 41.02 | 40.27 | 40.48 | 554,982 | -0.47(-1.15%) |
Dec 14, 2023 | 40.62 | 41.04 | 40.58 | 40.96 | 711,489 | +0.58(+1.44%) |
Dec 13, 2023 | 40.05 | 40.38 | 39.36 | 40.38 | 588,056 | +0.44(+1.11%) |
Dec 12, 2023 | 39.76 | 40.14 | 39.64 | 39.93 | 366,956 | +0.23(+0.57%) |
Dec 11, 2023 | 39.14 | 39.74 | 39.07 | 39.71 | 387,769 | +0.38(+0.98%) |
Dec 08, 2023 | 38.99 | 39.52 | 38.99 | 39.32 | 327,135 | +0.16(+0.40%) |
Dec 07, 2023 | 39.33 | 39.38 | 38.92 | 39.16 | 408,979 | +0.03(+0.08%) |
Dec 06, 2023 | 39.81 | 39.96 | 39.12 | 39.13 | 476,408 | -0.46(-1.17%) |
Dec 05, 2023 | 39.27 | 39.79 | 39.24 | 39.60 | 643,638 | -0.07(-0.17%) |
Dec 04, 2023 | 39.62 | 40.09 | 39.59 | 39.67 | 563,765 | -0.44(-1.10%) |
Dec 01, 2023 | 39.55 | 40.17 | 39.00 | 40.11 | 705,448 | +0.58(+1.47%) |
Nov 30, 2023 | 39.88 | 39.94 | 39.13 | 39.53 | 950,448 | +0.06(+0.14%) |
Nov 29, 2023 | 39.78 | 40.34 | 39.27 | 39.47 | 1,194,047 | +0.32(+0.82%) |
Nov 28, 2023 | 38.60 | 39.21 | 38.38 | 39.15 | 606,374 | +0.55(+1.43%) |
Nov 27, 2023 | 37.92 | 38.69 | 37.61 | 38.60 | 547,364 | +0.62(+1.64%) |
Nov 24, 2023 | 37.61 | 38.08 | 37.55 | 37.98 | 176,179 | +0.40(+1.06%) |
Nov 22, 2023 | 37.82 | 37.87 | 37.41 | 37.58 | 667,665 | -0.03(-0.08%) |
Nov 21, 2023 | 37.77 | 38.00 | 37.54 | 37.61 | 477,168 | -0.16(-0.44%) |
Nov 20, 2023 | 37.70 | 38.13 | 37.28 | 37.77 | 438,849 | +0.17(+0.46%) |
Nov 17, 2023 | 37.55 | 37.72 | 37.34 | 37.60 | 294,820 | +0.21(+0.57%) |
Nov 16, 2023 | 37.19 | 37.51 | 36.89 | 37.39 | 621,450 | +0.05(+0.13%) |
Nov 15, 2023 | 36.43 | 37.39 | 36.27 | 37.34 | 689,301 | +0.87(+2.40%) |
Nov 14, 2023 | 36.54 | 36.76 | 36.31 | 36.46 | 606,774 | +0.72(+2.01%) |
Nov 13, 2023 | 35.41 | 35.83 | 35.22 | 35.74 | 359,462 | +0.19(+0.55%) |
Nov 10, 2023 | 34.95 | 35.60 | 34.59 | 35.55 | 636,740 | +0.59(+1.69%) |
Nov 09, 2023 | 35.21 | 35.68 | 34.95 | 34.96 | 546,638 | -0.17(-0.50%) |
Nov 08, 2023 | 35.10 | 35.26 | 34.86 | 35.13 | 431,379 | +0.07(+0.19%) |
Nov 07, 2023 | 34.63 | 35.23 | 34.39 | 35.07 | 710,643 | +0.51(+1.49%) |
Nov 06, 2023 | 35.28 | 35.71 | 34.32 | 34.55 | 957,966 | -0.68(-1.93%) |
Nov 03, 2023 | 33.97 | 35.26 | 33.38 | 35.23 | 1,124,778 | +1.79(+5.34%) |
Nov 02, 2023 | 33.04 | 33.48 | 32.78 | 33.44 | 849,322 | +0.95(+2.93%) |
Nov 01, 2023 | 32.49 | 32.99 | 32.21 | 32.49 | 700,101 | +0.08(+0.24%) |
Oct 31, 2023 | 32.26 | 32.49 | 31.93 | 32.42 | 627,134 | +0.13(+0.39%) |
Oct 30, 2023 | 31.88 | 32.36 | 31.74 | 32.29 | 640,646 | +0.79(+2.50%) |
Oct 27, 2023 | 31.49 | 31.84 | 31.20 | 31.50 | 516,904 | +0.16(+0.53%) |
Oct 26, 2023 | 32.16 | 32.56 | 31.10 | 31.34 | 868,393 | -0.81(-2.51%) |
Oct 25, 2023 | 32.21 | 32.39 | 31.90 | 32.14 | 556,279 | -0.26(-0.81%) |
Oct 24, 2023 | 32.43 | 32.63 | 32.23 | 32.41 | 445,411 | +0.20(+0.63%) |
Oct 23, 2023 | 32.15 | 32.50 | 31.66 | 32.20 | 470,285 | -0.06(-0.18%) |
Oct 20, 2023 | 32.39 | 32.67 | 32.11 | 32.26 | 560,373 | -0.16(-0.51%) |
Oct 19, 2023 | 33.02 | 33.02 | 32.36 | 32.43 | 561,503 | -0.49(-1.47%) |
Oct 18, 2023 | 33.19 | 33.74 | 32.85 | 32.91 | 409,153 | -0.57(-1.71%) |
Oct 17, 2023 | 33.33 | 33.79 | 33.03 | 33.48 | 515,201 | -0.13(-0.38%) |
Oct 16, 2023 | 33.66 | 33.67 | 33.37 | 33.61 | 525,437 | +0.15(+0.44%) |
Oct 13, 2023 | 33.91 | 34.19 | 33.33 | 33.46 | 463,584 | -0.48(-1.40%) |
Oct 12, 2023 | 34.89 | 35.06 | 33.68 | 33.94 | 415,820 | -1.03(-2.94%) |
Oct 11, 2023 | 34.72 | 35.07 | 34.66 | 34.97 | 357,520 | +0.46(+1.32%) |
Oct 10, 2023 | 34.23 | 34.89 | 34.23 | 34.51 | 463,661 | +0.38(+1.11%) |
Oct 09, 2023 | 33.91 | 34.15 | 33.76 | 34.13 | 240,325 | -0.16(-0.45%) |
Oct 06, 2023 | 33.72 | 34.59 | 33.66 | 34.29 | 496,516 | +0.27(+0.80%) |
Oct 05, 2023 | 33.48 | 34.06 | 33.35 | 34.02 | 461,833 | +0.45(+1.33%) |
Oct 04, 2023 | 33.34 | 33.73 | 32.93 | 33.57 | 344,253 | +0.43(+1.29%) |
Oct 03, 2023 | 33.60 | 33.89 | 32.74 | 33.14 | 608,462 | -0.81(-2.37%) |
Oct 02, 2023 | 33.99 | 34.35 | 33.82 | 33.95 | 622,087 | -0.12(-0.34%) |
Sep 29, 2023 | 34.26 | 34.37 | 33.89 | 34.07 | 555,907 | +0.16(+0.49%) |
Sep 28, 2023 | 33.54 | 34.15 | 33.28 | 33.90 | 918,849 | +0.27(+0.81%) |
Sep 27, 2023 | 33.81 | 33.98 | 33.31 | 33.63 | 591,450 | -0.02(-0.06%) |
Sep 26, 2023 | 34.18 | 34.43 | 33.44 | 33.65 | 769,951 | -0.89(-2.59%) |
Sep 25, 2023 | 34.45 | 34.54 | 34.33 | 34.54 | 317,690 | -0.02(-0.06%) |
Sep 22, 2023 | 34.54 | 34.82 | 34.43 | 34.56 | 422,817 | +0.19(+0.56%) |
Sep 21, 2023 | 35.37 | 35.39 | 34.35 | 34.37 | 886,812 | -1.44(-4.01%) |
Sep 20, 2023 | 36.27 | 36.52 | 35.76 | 35.80 | 684,071 | -0.35(-0.97%) |
Sep 19, 2023 | 37.70 | 37.85 | 36.14 | 36.15 | 716,983 | -1.55(-4.12%) |
Sep 18, 2023 | 37.79 | 38.04 | 37.52 | 37.71 | 385,535 | -0.13(-0.33%) |
Sep 15, 2023 | 37.85 | 38.23 | 37.44 | 37.83 | 661,152 | -0.30(-0.79%) |
Sep 14, 2023 | 37.62 | 38.34 | 37.62 | 38.13 | 403,373 | +0.70(+1.87%) |
Sep 13, 2023 | 38.08 | 38.08 | 37.33 | 37.43 | 461,194 | -0.61(-1.61%) |
Sep 12, 2023 | 37.98 | 38.22 | 37.70 | 38.05 | 270,336 | -0.19(-0.51%) |
Sep 11, 2023 | 38.17 | 38.45 | 37.86 | 38.24 | 344,119 | +0.37(+0.97%) |
Sep 08, 2023 | 38.13 | 38.25 | 37.82 | 37.87 | 295,002 | -0.16(-0.41%) |
Sep 07, 2023 | 38.54 | 38.54 | 37.94 | 38.03 | 344,243 | -0.74(-1.90%) |
Sep 06, 2023 | 38.59 | 39.06 | 38.41 | 38.76 | 333,565 | -0.08(-0.20%) |
Sep 05, 2023 | 39.29 | 39.29 | 38.83 | 38.84 | 345,068 | -0.43(-1.09%) |
Sep 01, 2023 | 39.13 | 39.49 | 38.99 | 39.27 | 373,322 | +0.19(+0.50%) |
Aug 31, 2023 | 38.48 | 39.21 | 38.48 | 39.07 | 944,651 | +1.00(+2.62%) |
Aug 30, 2023 | 37.87 | 38.42 | 37.87 | 38.07 | 258,458 | +0.20(+0.53%) |
Aug 29, 2023 | 37.14 | 37.89 | 37.12 | 37.87 | 240,759 | +0.59(+1.59%) |
Aug 28, 2023 | 37.41 | 37.54 | 37.00 | 37.28 | 509,327 | -0.08(-0.20%) |
Aug 25, 2023 | 36.79 | 37.58 | 36.56 | 37.36 | 338,378 | +0.64(+1.74%) |
Aug 24, 2023 | 37.21 | 37.21 | 36.62 | 36.72 | 580,333 | -0.30(-0.80%) |
Aug 23, 2023 | 36.38 | 37.13 | 36.35 | 37.01 | 587,267 | +0.88(+2.43%) |
Aug 22, 2023 | 36.01 | 36.41 | 35.84 | 36.13 | 501,463 | +0.42(+1.18%) |
Aug 21, 2023 | 35.29 | 35.90 | 35.29 | 35.71 | 557,717 | +0.43(+1.22%) |
Aug 18, 2023 | 34.83 | 35.49 | 34.64 | 35.28 | 394,068 | +0.16(+0.46%) |
Aug 17, 2023 | 35.59 | 35.78 | 35.06 | 35.12 | 432,969 | -0.39(-1.10%) |
Aug 16, 2023 | 35.46 | 35.89 | 35.46 | 35.51 | 327,815 | -0.19(-0.54%) |
Aug 15, 2023 | 36.40 | 36.68 | 35.53 | 35.70 | 401,050 | -0.77(-2.12%) |
Aug 14, 2023 | 36.27 | 36.70 | 36.04 | 36.48 | 340,635 | +0.11(+0.29%) |
Aug 11, 2023 | 35.58 | 36.39 | 35.54 | 36.37 | 372,349 | +0.50(+1.39%) |
Aug 10, 2023 | 35.91 | 36.47 | 35.60 | 35.88 | 672,350 | +0.15(+0.43%) |
Aug 09, 2023 | 35.36 | 35.94 | 35.08 | 35.72 | 852,068 | +0.49(+1.38%) |
Aug 08, 2023 | 34.72 | 35.29 | 33.85 | 35.23 | 736,054 | +0.25(+0.71%) |
Aug 07, 2023 | 35.50 | 35.99 | 34.74 | 34.99 | 530,789 | -0.19(-0.54%) |
Aug 04, 2023 | 38.71 | 38.71 | 35.18 | 35.18 | 1,092,013 | -3.53(-9.12%) |
Aug 03, 2023 | 38.88 | 38.88 | 38.30 | 38.71 | 572,928 | -0.35(-0.91%) |
Aug 02, 2023 | 40.12 | 40.13 | 38.81 | 39.06 | 585,686 | -1.52(-3.75%) |
Aug 01, 2023 | 40.87 | 40.87 | 40.14 | 40.58 | 342,755 | -0.49(-1.19%) |
Jul 31, 2023 | 40.53 | 41.07 | 40.45 | 41.07 | 348,930 | +0.62(+1.54%) |
Jul 28, 2023 | 39.97 | 40.60 | 39.90 | 40.45 | 310,801 | +0.72(+1.80%) |
Jul 27, 2023 | 40.55 | 40.62 | 39.67 | 39.73 | 310,336 | -0.50(-1.24%) |
Jul 26, 2023 | 41.12 | 41.12 | 40.01 | 40.23 | 531,531 | -1.01(-2.46%) |
Jul 25, 2023 | 40.40 | 41.33 | 40.40 | 41.24 | 591,693 | +0.87(+2.16%) |
Jul 24, 2023 | 40.11 | 40.45 | 39.86 | 40.37 | 303,178 | +0.40(+1.00%) |
Jul 21, 2023 | 40.01 | 40.20 | 39.83 | 39.97 | 368,435 | +0.30(+0.75%) |
Jul 20, 2023 | 40.03 | 40.20 | 39.57 | 39.67 | 246,062 | -0.59(-1.47%) |
Jul 19, 2023 | 40.31 | 40.61 | 39.94 | 40.26 | 374,889 | +0.31(+0.77%) |
Jul 18, 2023 | 40.06 | 40.15 | 39.36 | 39.96 | 313,076 | -0.11(-0.26%) |
Jul 17, 2023 | 39.78 | 40.14 | 39.49 | 40.06 | 351,668 | +0.33(+0.82%) |
Jul 14, 2023 | 40.28 | 40.33 | 39.68 | 39.74 | 492,985 | -0.46(-1.14%) |
Jul 13, 2023 | 39.41 | 40.24 | 39.31 | 40.20 | 293,358 | +1.04(+2.66%) |
Jul 12, 2023 | 38.96 | 39.33 | 38.56 | 39.16 | 466,191 | +0.63(+1.64%) |
Jul 11, 2023 | 38.24 | 38.61 | 37.98 | 38.52 | 321,566 | +0.37(+0.98%) |
Jul 10, 2023 | 37.82 | 38.26 | 37.81 | 38.15 | 369,954 | +0.29(+0.76%) |
Jul 07, 2023 | 38.11 | 38.35 | 37.81 | 37.86 | 273,208 | -0.28(-0.73%) |
Jul 06, 2023 | 38.49 | 38.51 | 37.89 | 38.14 | 383,601 | -0.81(-2.09%) |
Jul 05, 2023 | 39.23 | 39.50 | 38.77 | 38.95 | 464,340 | -0.82(-2.07%) |
Jul 03, 2023 | 39.55 | 39.87 | 39.48 | 39.78 | 150,735 | +0.05(+0.12%) |
Jun 30, 2023 | 39.30 | 39.82 | 39.26 | 39.73 | 297,308 | +0.75(+1.91%) |
Jun 29, 2023 | 39.07 | 39.13 | 38.70 | 38.98 | 321,510 | +0.00(+0.00%) |
Jun 28, 2023 | 38.53 | 39.05 | 38.40 | 38.98 | 367,508 | +0.20(+0.52%) |
Jun 27, 2023 | 38.72 | 38.85 | 38.13 | 38.78 | 471,054 | +0.42(+1.10%) |
Jun 26, 2023 | 38.25 | 38.52 | 38.17 | 38.36 | 393,761 | +0.03(+0.07%) |
Jun 23, 2023 | 38.41 | 38.52 | 37.85 | 38.33 | 419,347 | -0.34(-0.89%) |
Jun 22, 2023 | 38.78 | 38.85 | 38.36 | 38.68 | 285,747 | -0.12(-0.32%) |
Jun 21, 2023 | 39.20 | 39.48 | 38.42 | 38.80 | 360,388 | -0.40(-1.02%) |
Jun 20, 2023 | 39.37 | 39.56 | 38.91 | 39.20 | 409,085 | -0.47(-1.18%) |
Jun 16, 2023 | 40.20 | 40.24 | 39.36 | 39.67 | 809,345 | -0.42(-1.05%) |
Jun 15, 2023 | 39.78 | 40.36 | 39.72 | 40.09 | 447,727 | +1.02(+2.62%) |
May 08, 2023 | 39.08 | 39.66 | 38.59 | 39.07 | 1,173,875 | +0.02(+0.05%) |
May 05, 2023 | 36.66 | 39.94 | 36.40 | 39.05 | 2,051,021 | +4.57(+13.27%) |
May 04, 2023 | 35.44 | 35.44 | 34.43 | 34.48 | 650,284 | -0.96(-2.71%) |
May 03, 2023 | 35.52 | 35.81 | 35.32 | 35.44 | 441,646 | -0.08(-0.24%) |
May 02, 2023 | 35.63 | 35.63 | 35.04 | 35.52 | 452,203 | -0.10(-0.29%) |
May 01, 2023 | 35.67 | 35.83 | 35.48 | 35.63 | 369,211 | -0.10(-0.29%) |
Apr 28, 2023 | 35.56 | 35.81 | 35.40 | 35.73 | 427,455 | +0.03(+0.08%) |
Apr 27, 2023 | 35.15 | 35.72 | 35.13 | 35.70 | 341,104 | +0.61(+1.75%) |
Apr 26, 2023 | 35.22 | 35.40 | 34.84 | 35.09 | 483,192 | +0.08(+0.22%) |
Apr 25, 2023 | 35.48 | 35.48 | 34.99 | 35.01 | 554,979 | -0.48(-1.35%) |
Apr 24, 2023 | 35.65 | 35.77 | 35.17 | 35.50 | 417,295 | -0.15(-0.42%) |
Apr 21, 2023 | 36.02 | 36.02 | 35.54 | 35.65 | 389,513 | -0.41(-1.12%) |
Apr 20, 2023 | 35.86 | 36.50 | 35.81 | 36.05 | 573,175 | +0.03(+0.08%) |
Apr 19, 2023 | 36.24 | 36.35 | 35.98 | 36.02 | 556,849 | -0.52(-1.42%) |
Apr 18, 2023 | 37.03 | 37.11 | 36.45 | 36.54 | 476,039 | -0.23(-0.62%) |
Apr 17, 2023 | 37.23 | 37.23 | 36.61 | 36.77 | 464,421 | -0.25(-0.69%) |
Apr 14, 2023 | 37.22 | 37.49 | 36.66 | 37.02 | 621,813 | -0.40(-1.06%) |
Apr 13, 2023 | 36.78 | 37.44 | 36.68 | 37.42 | 451,467 | +0.86(+2.35%) |
Apr 12, 2023 | 36.77 | 37.14 | 36.42 | 36.56 | 567,347 | +0.07(+0.18%) |
Apr 11, 2023 | 36.12 | 36.70 | 36.12 | 36.50 | 639,173 | +0.35(+0.97%) |
Apr 10, 2023 | 35.72 | 36.15 | 35.38 | 36.15 | 502,050 | +0.09(+0.26%) |
Apr 06, 2023 | 35.74 | 36.12 | 35.61 | 36.05 | 339,500 | +0.14(+0.39%) |
Apr 05, 2023 | 36.23 | 36.34 | 35.68 | 35.91 | 515,955 | -0.32(-0.88%) |
Apr 04, 2023 | 36.23 | 36.51 | 36.06 | 36.23 | 647,830 | +0.00(+0.00%) |
Apr 03, 2023 | 36.21 | 36.49 | 36.00 | 36.23 | 587,990 | -0.12(-0.34%) |
Mar 31, 2023 | 36.00 | 36.40 | 35.84 | 36.35 | 499,115 | +0.56(+1.55%) |
Mar 30, 2023 | 35.73 | 35.92 | 35.45 | 35.80 | 471,826 | +0.32(+0.90%) |
Mar 29, 2023 | 35.77 | 35.89 | 35.25 | 35.48 | 910,935 | -0.06(-0.16%) |
Mar 28, 2023 | 35.04 | 35.55 | 35.04 | 35.53 | 802,385 | +0.30(+0.86%) |
Mar 27, 2023 | 34.83 | 35.23 | 34.67 | 35.23 | 821,068 | +0.35(+1.00%) |
Mar 24, 2023 | 34.90 | 35.01 | 34.53 | 34.88 | 809,163 | -0.24(-0.67%) |
Mar 23, 2023 | 35.17 | 35.55 | 34.83 | 35.12 | 856,882 | +0.19(+0.54%) |
Mar 22, 2023 | 36.13 | 36.13 | 34.92 | 34.93 | 867,775 | -1.16(-3.21%) |
Mar 21, 2023 | 35.72 | 36.11 | 35.53 | 36.09 | 703,834 | +0.58(+1.62%) |
Mar 20, 2023 | 34.59 | 35.74 | 34.46 | 35.51 | 1,257,174 | +0.92(+2.67%) |
Mar 17, 2023 | 34.33 | 34.84 | 34.25 | 34.59 | 1,606,873 | +0.08(+0.22%) |
Mar 16, 2023 | 33.21 | 34.77 | 33.17 | 34.51 | 843,928 | +1.06(+3.16%) |
Mar 15, 2023 | 33.89 | 33.89 | 32.94 | 33.46 | 856,589 | -0.84(-2.45%) |
Mar 14, 2023 | 33.98 | 34.33 | 33.55 | 34.30 | 909,486 | +0.72(+2.13%) |
Mar 13, 2023 | 32.12 | 34.07 | 32.08 | 33.58 | 1,610,071 | +1.15(+3.55%) |
Mar 10, 2023 | 33.17 | 33.42 | 32.34 | 32.43 | 1,216,788 | -0.83(-2.50%) |
Mar 09, 2023 | 33.04 | 33.98 | 33.04 | 33.26 | 1,220,436 | +0.24(+0.71%) |
Mar 08, 2023 | 32.71 | 33.17 | 32.63 | 33.02 | 750,565 | +0.26(+0.81%) |
Mar 07, 2023 | 33.23 | 33.28 | 32.71 | 32.76 | 566,766 | -0.49(-1.47%) |
Mar 06, 2023 | 33.52 | 33.75 | 33.19 | 33.25 | 627,001 | -0.02(-0.06%) |
Mar 03, 2023 | 32.38 | 33.42 | 32.38 | 33.27 | 548,727 | +0.95(+2.95%) |
Mar 02, 2023 | 31.98 | 32.43 | 31.84 | 32.32 | 548,180 | +0.57(+1.79%) |
Mar 01, 2023 | 31.76 | 32.17 | 31.61 | 31.75 | 651,917 | -0.13(-0.41%) |
Feb 28, 2023 | 31.54 | 32.00 | 31.41 | 31.88 | 1,060,934 | +0.26(+0.82%) |
Feb 27, 2023 | 31.75 | 31.98 | 31.56 | 31.62 | 444,178 | -0.02(-0.06%) |
Feb 24, 2023 | 31.61 | 31.69 | 31.33 | 31.64 | 398,405 | -0.49(-1.53%) |
Feb 23, 2023 | 32.28 | 32.34 | 31.56 | 32.13 | 630,015 | +0.06(+0.20%) |
Feb 22, 2023 | 32.50 | 32.66 | 31.94 | 32.06 | 594,873 | -0.23(-0.72%) |
Feb 21, 2023 | 32.35 | 32.39 | 32.02 | 32.30 | 574,699 | -0.32(-0.99%) |
Feb 17, 2023 | 32.45 | 32.72 | 32.16 | 32.62 | 468,893 | -0.12(-0.37%) |
Feb 16, 2023 | 33.12 | 33.21 | 32.71 | 32.74 | 536,400 | -0.86(-2.57%) |
Feb 15, 2023 | 32.91 | 33.71 | 32.81 | 33.60 | 696,152 | +0.46(+1.40%) |
Feb 14, 2023 | 32.60 | 33.34 | 32.55 | 33.14 | 617,807 | +0.30(+0.90%) |
Feb 13, 2023 | 32.82 | 32.99 | 32.68 | 32.84 | 696,984 | +0.10(+0.31%) |
Feb 10, 2023 | 33.19 | 33.37 | 32.73 | 32.74 | 685,096 | -0.60(-1.81%) |
Feb 09, 2023 | 33.16 | 33.78 | 33.09 | 33.34 | 1,407,647 | +0.51(+1.55%) |
Feb 08, 2023 | 32.08 | 32.94 | 32.07 | 32.83 | 1,032,861 | +0.61(+1.90%) |
Feb 07, 2023 | 32.30 | 32.38 | 31.68 | 32.22 | 936,331 | -0.09(-0.29%) |
Feb 06, 2023 | 31.79 | 32.66 | 31.53 | 32.31 | 1,786,531 | +0.14(+0.43%) |
Feb 03, 2023 | 32.67 | 32.67 | 31.22 | 32.17 | 1,471,921 | +1.34(+4.33%) |
Feb 02, 2023 | 30.93 | 31.00 | 30.49 | 30.84 | 1,127,154 | +0.25(+0.82%) |