Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.45 | 46.33 | 44.28 | 44.40 | 477,794 | -1.82(-3.94%) |
Jan 30, 2024 | 47.08 | 47.08 | 46.15 | 46.22 | 371,287 | -0.87(-1.84%) |
Jan 29, 2024 | 46.27 | 47.11 | 46.12 | 47.09 | 347,389 | +0.67(+1.44%) |
Jan 26, 2024 | 46.34 | 46.86 | 46.21 | 46.42 | 279,047 | +0.17(+0.36%) |
Jan 25, 2024 | 47.20 | 47.29 | 45.58 | 46.25 | 420,632 | -0.20(-0.42%) |
Jan 24, 2024 | 46.18 | 46.89 | 45.96 | 46.45 | 331,683 | +0.51(+1.11%) |
Jan 23, 2024 | 47.24 | 47.25 | 45.87 | 45.94 | 374,978 | -0.82(-1.75%) |
Jan 22, 2024 | 45.70 | 46.85 | 45.56 | 46.75 | 536,230 | +1.56(+3.44%) |
Jan 19, 2024 | 44.31 | 45.23 | 43.69 | 45.20 | 472,199 | +1.13(+2.57%) |
Jan 18, 2024 | 44.09 | 44.82 | 43.70 | 44.07 | 510,285 | +0.20(+0.45%) |
Jan 17, 2024 | 42.97 | 45.10 | 42.84 | 43.87 | 1,006,258 | +0.21(+0.47%) |
Jan 16, 2024 | 44.08 | 44.39 | 43.48 | 43.66 | 1,051,829 | -1.21(-2.70%) |
Jan 12, 2024 | 45.81 | 46.00 | 44.23 | 44.87 | 439,521 | -0.40(-0.89%) |
Jan 11, 2024 | 45.50 | 45.64 | 44.49 | 45.28 | 701,670 | -0.60(-1.31%) |
Jan 10, 2024 | 45.80 | 45.92 | 45.34 | 45.88 | 493,107 | -0.01(-0.02%) |
Jan 09, 2024 | 45.52 | 46.19 | 45.41 | 45.89 | 426,469 | -0.45(-0.98%) |
Jan 08, 2024 | 45.97 | 46.38 | 45.57 | 46.34 | 354,890 | +0.47(+1.03%) |
Jan 05, 2024 | 45.13 | 46.40 | 45.01 | 45.87 | 595,127 | +0.11(+0.24%) |
Jan 04, 2024 | 46.14 | 46.48 | 44.32 | 45.76 | 438,551 | -0.31(-0.68%) |
Jan 03, 2024 | 47.17 | 47.17 | 45.97 | 46.07 | 568,440 | -1.62(-3.40%) |
Jan 02, 2024 | 47.35 | 48.33 | 47.25 | 47.70 | 536,309 | -0.13(-0.27%) |
Dec 29, 2023 | 48.45 | 48.87 | 47.76 | 47.83 | 347,297 | -0.76(-1.56%) |
Dec 28, 2023 | 48.23 | 48.67 | 48.14 | 48.58 | 342,934 | +0.20(+0.41%) |
Dec 27, 2023 | 48.35 | 48.68 | 47.90 | 48.39 | 371,547 | +0.09(+0.18%) |
Dec 26, 2023 | 47.70 | 48.46 | 47.38 | 48.30 | 348,091 | +0.80(+1.68%) |
Dec 22, 2023 | 47.57 | 48.01 | 47.31 | 47.50 | 345,822 | +0.42(+0.90%) |
Dec 21, 2023 | 47.21 | 47.52 | 46.64 | 47.08 | 644,481 | +0.26(+0.55%) |
Dec 20, 2023 | 47.47 | 48.45 | 46.81 | 46.82 | 811,756 | -0.91(-1.90%) |
Dec 19, 2023 | 46.92 | 47.89 | 46.47 | 47.73 | 868,581 | +1.06(+2.28%) |
Dec 18, 2023 | 46.73 | 47.02 | 46.20 | 46.66 | 837,478 | +0.16(+0.34%) |
Dec 15, 2023 | 47.05 | 47.22 | 46.00 | 46.51 | 1,480,251 | -0.44(-0.94%) |
Dec 14, 2023 | 46.96 | 48.21 | 46.72 | 46.95 | 1,614,536 | +1.36(+2.98%) |
Dec 13, 2023 | 43.67 | 45.60 | 43.06 | 45.59 | 1,081,925 | +2.02(+4.63%) |
Dec 12, 2023 | 44.27 | 44.27 | 43.48 | 43.57 | 697,311 | -0.59(-1.34%) |
Dec 11, 2023 | 43.87 | 44.80 | 42.72 | 44.16 | 578,006 | +0.30(+0.67%) |
Dec 08, 2023 | 43.83 | 44.03 | 43.27 | 43.87 | 620,031 | +0.06(+0.13%) |
Dec 07, 2023 | 43.20 | 43.85 | 42.91 | 43.81 | 466,765 | +0.93(+2.16%) |
Dec 06, 2023 | 43.03 | 44.20 | 42.84 | 42.88 | 409,205 | +0.42(+1.00%) |
Dec 05, 2023 | 43.07 | 43.24 | 42.31 | 42.46 | 419,852 | -0.85(-1.95%) |
Dec 04, 2023 | 41.82 | 43.48 | 41.35 | 43.31 | 513,249 | +0.88(+2.06%) |
Dec 01, 2023 | 40.09 | 42.72 | 40.00 | 42.43 | 581,257 | +2.11(+5.24%) |
Nov 30, 2023 | 40.16 | 40.65 | 39.87 | 40.32 | 624,035 | +0.29(+0.73%) |
Nov 29, 2023 | 39.83 | 40.55 | 39.62 | 40.03 | 589,544 | +0.74(+1.89%) |
Nov 28, 2023 | 39.61 | 40.00 | 38.49 | 39.28 | 347,402 | -0.34(-0.86%) |
Nov 27, 2023 | 39.53 | 39.70 | 38.72 | 39.63 | 470,438 | -0.28(-0.71%) |
Nov 24, 2023 | 39.56 | 39.95 | 39.27 | 39.91 | 140,520 | +0.33(+0.84%) |
Nov 22, 2023 | 39.71 | 40.00 | 39.36 | 39.58 | 281,739 | +0.29(+0.75%) |
Nov 21, 2023 | 39.94 | 40.57 | 39.20 | 39.28 | 304,791 | -0.91(-2.26%) |
Nov 20, 2023 | 40.56 | 40.78 | 38.93 | 40.19 | 310,303 | -0.40(-0.99%) |
Nov 17, 2023 | 40.45 | 40.95 | 39.31 | 40.59 | 601,598 | +0.67(+1.69%) |
Nov 16, 2023 | 40.42 | 40.48 | 39.69 | 39.92 | 522,543 | -0.56(-1.38%) |
Nov 15, 2023 | 39.69 | 40.90 | 39.69 | 40.48 | 555,639 | +0.66(+1.67%) |
Nov 14, 2023 | 38.22 | 40.24 | 38.13 | 39.81 | 879,810 | +3.23(+8.82%) |
Nov 13, 2023 | 36.24 | 36.70 | 35.90 | 36.59 | 275,776 | +0.05(+0.13%) |
Nov 10, 2023 | 36.32 | 36.66 | 35.87 | 36.54 | 267,598 | +0.39(+1.08%) |
Nov 09, 2023 | 36.92 | 37.03 | 35.87 | 36.15 | 649,740 | -0.66(-1.78%) |
Nov 08, 2023 | 37.31 | 37.31 | 36.65 | 36.80 | 347,886 | -0.41(-1.10%) |
Nov 07, 2023 | 37.33 | 37.60 | 36.66 | 37.21 | 388,087 | -0.35(-0.94%) |
Nov 06, 2023 | 37.65 | 37.80 | 37.22 | 37.56 | 556,916 | -0.12(-0.31%) |
Nov 03, 2023 | 37.25 | 38.05 | 37.06 | 37.68 | 760,274 | +1.60(+4.44%) |
Nov 02, 2023 | 34.44 | 36.29 | 34.43 | 36.08 | 859,772 | +2.05(+6.03%) |
Nov 01, 2023 | 33.56 | 34.10 | 33.15 | 34.03 | 462,410 | +0.37(+1.10%) |
Oct 31, 2023 | 33.27 | 33.73 | 33.15 | 33.65 | 394,527 | +0.37(+1.12%) |
Oct 30, 2023 | 32.81 | 33.42 | 32.57 | 33.28 | 345,478 | +0.98(+3.03%) |
Oct 27, 2023 | 32.95 | 32.95 | 31.95 | 32.31 | 631,282 | -0.68(-2.07%) |
Oct 26, 2023 | 32.45 | 33.39 | 32.24 | 32.99 | 527,647 | +0.73(+2.27%) |
Oct 25, 2023 | 32.30 | 32.48 | 31.44 | 32.26 | 560,696 | -0.31(-0.96%) |
Oct 24, 2023 | 33.16 | 33.21 | 31.77 | 32.57 | 561,670 | -0.36(-1.10%) |
Oct 23, 2023 | 32.60 | 33.44 | 32.34 | 32.93 | 550,483 | +0.21(+0.63%) |
Oct 20, 2023 | 34.06 | 34.06 | 32.50 | 32.73 | 965,640 | -1.23(-3.63%) |
Oct 19, 2023 | 34.24 | 35.14 | 33.91 | 33.96 | 677,924 | -0.27(-0.80%) |
Oct 18, 2023 | 36.32 | 36.44 | 34.17 | 34.23 | 1,328,677 | -1.49(-4.16%) |
Oct 17, 2023 | 34.55 | 36.32 | 34.55 | 35.72 | 1,113,872 | +0.81(+2.32%) |
Oct 16, 2023 | 34.53 | 35.32 | 34.57 | 34.91 | 739,402 | +0.84(+2.47%) |
Oct 13, 2023 | 35.28 | 35.28 | 33.89 | 34.06 | 626,278 | -0.74(-2.13%) |
Oct 12, 2023 | 35.23 | 35.23 | 34.51 | 34.81 | 749,774 | -0.42(-1.19%) |
Oct 11, 2023 | 34.70 | 35.34 | 34.44 | 35.23 | 807,034 | +0.59(+1.69%) |
Oct 10, 2023 | 34.39 | 35.25 | 34.32 | 34.64 | 655,554 | +0.52(+1.52%) |
Oct 09, 2023 | 34.46 | 34.87 | 33.58 | 34.12 | 997,627 | -0.70(-2.02%) |
Oct 06, 2023 | 34.22 | 35.76 | 33.73 | 34.83 | 849,789 | +0.19(+0.54%) |
Oct 05, 2023 | 33.49 | 34.79 | 33.38 | 34.64 | 807,373 | +1.04(+3.08%) |
Oct 04, 2023 | 33.79 | 33.89 | 33.12 | 33.61 | 720,605 | -0.11(-0.32%) |
Oct 03, 2023 | 34.70 | 34.80 | 33.50 | 33.71 | 633,092 | -1.25(-3.58%) |
Oct 02, 2023 | 36.13 | 36.13 | 34.72 | 34.96 | 550,572 | -1.19(-3.30%) |
Sep 29, 2023 | 35.81 | 36.53 | 35.81 | 36.16 | 480,624 | +0.68(+1.93%) |
Sep 28, 2023 | 35.34 | 35.96 | 34.87 | 35.47 | 436,583 | +0.17(+0.47%) |
Sep 27, 2023 | 35.29 | 35.68 | 34.97 | 35.31 | 678,508 | +0.08(+0.22%) |
Sep 26, 2023 | 35.34 | 35.99 | 34.54 | 35.23 | 454,427 | -0.59(-1.64%) |
Sep 25, 2023 | 35.47 | 35.81 | 35.58 | 35.81 | 478,433 | +0.25(+0.71%) |
Sep 22, 2023 | 35.53 | 35.86 | 35.21 | 35.56 | 672,992 | +0.03(+0.08%) |
Sep 21, 2023 | 36.19 | 36.33 | 35.48 | 35.53 | 496,362 | -0.88(-2.42%) |
Sep 20, 2023 | 37.09 | 37.41 | 36.38 | 36.41 | 641,076 | -0.30(-0.83%) |
Sep 19, 2023 | 37.93 | 38.18 | 36.66 | 36.71 | 1,106,397 | -1.22(-3.22%) |
Sep 18, 2023 | 37.41 | 38.86 | 36.59 | 37.94 | 1,234,332 | +0.50(+1.33%) |
Sep 15, 2023 | 37.13 | 37.80 | 36.62 | 37.44 | 1,252,951 | +0.08(+0.21%) |
Sep 14, 2023 | 37.04 | 37.59 | 36.52 | 37.36 | 661,330 | +0.77(+2.11%) |
Sep 13, 2023 | 37.35 | 37.63 | 36.16 | 36.59 | 884,206 | -0.56(-1.50%) |
Sep 12, 2023 | 37.86 | 38.28 | 37.09 | 37.14 | 774,988 | -0.63(-1.66%) |
Sep 11, 2023 | 38.57 | 38.83 | 37.71 | 37.77 | 544,433 | -0.52(-1.35%) |
Sep 08, 2023 | 38.61 | 38.76 | 37.82 | 38.29 | 642,498 | -0.29(-0.76%) |
Sep 07, 2023 | 39.61 | 39.81 | 38.42 | 38.58 | 532,653 | -1.17(-2.95%) |
Sep 06, 2023 | 40.76 | 40.88 | 38.73 | 39.75 | 460,816 | -1.06(-2.59%) |
Sep 05, 2023 | 41.11 | 41.30 | 40.35 | 40.81 | 568,639 | -0.69(-1.67%) |
Sep 01, 2023 | 40.35 | 41.57 | 40.35 | 41.50 | 438,460 | +1.48(+3.69%) |
Aug 31, 2023 | 40.11 | 40.56 | 39.98 | 40.03 | 433,176 | -0.13(-0.31%) |
Aug 30, 2023 | 40.30 | 40.68 | 40.01 | 40.15 | 334,619 | -0.16(-0.41%) |
Aug 29, 2023 | 39.75 | 40.47 | 39.29 | 40.32 | 291,196 | +0.53(+1.34%) |
Aug 28, 2023 | 39.53 | 40.21 | 39.41 | 39.78 | 333,905 | +0.52(+1.33%) |
Aug 25, 2023 | 39.71 | 40.15 | 38.73 | 39.26 | 279,963 | -0.32(-0.81%) |
Aug 24, 2023 | 39.12 | 40.15 | 38.97 | 39.58 | 300,705 | +0.24(+0.62%) |
Aug 23, 2023 | 38.59 | 39.42 | 38.33 | 39.34 | 378,226 | +0.79(+2.04%) |
Aug 22, 2023 | 39.35 | 39.61 | 38.53 | 38.55 | 569,143 | -0.86(-2.19%) |
Aug 21, 2023 | 39.84 | 40.04 | 38.88 | 39.42 | 303,053 | -0.34(-0.85%) |
Aug 18, 2023 | 39.49 | 40.12 | 39.42 | 39.76 | 312,812 | -0.21(-0.53%) |
Aug 17, 2023 | 39.91 | 40.22 | 39.66 | 39.97 | 433,526 | +0.32(+0.81%) |
Aug 16, 2023 | 39.86 | 40.38 | 39.52 | 39.65 | 294,451 | -0.43(-1.07%) |
Aug 15, 2023 | 40.76 | 41.02 | 39.93 | 40.08 | 490,397 | -1.45(-3.48%) |
Aug 14, 2023 | 42.13 | 42.13 | 41.31 | 41.52 | 419,745 | -0.91(-2.15%) |
Aug 11, 2023 | 42.12 | 42.51 | 42.02 | 42.43 | 304,395 | +0.11(+0.25%) |
Aug 10, 2023 | 42.56 | 42.93 | 42.04 | 42.33 | 405,146 | +0.08(+0.18%) |
Aug 09, 2023 | 42.42 | 42.67 | 41.96 | 42.25 | 332,544 | -0.55(-1.29%) |
Aug 08, 2023 | 42.30 | 42.90 | 41.69 | 42.80 | 483,705 | -0.65(-1.50%) |
Aug 07, 2023 | 42.91 | 43.48 | 42.86 | 43.45 | 514,920 | +0.58(+1.36%) |
Aug 04, 2023 | 42.36 | 43.21 | 42.15 | 42.87 | 434,381 | +0.37(+0.87%) |
Aug 03, 2023 | 41.98 | 42.69 | 41.63 | 42.50 | 438,356 | +0.23(+0.55%) |
Aug 02, 2023 | 41.17 | 42.34 | 41.12 | 42.27 | 593,622 | +0.41(+0.97%) |
Aug 01, 2023 | 42.55 | 42.55 | 41.37 | 41.86 | 533,980 | -0.84(-1.98%) |
Jul 31, 2023 | 42.77 | 43.02 | 42.16 | 42.71 | 432,767 | -0.07(-0.16%) |
Jul 28, 2023 | 42.72 | 43.02 | 42.28 | 42.77 | 386,509 | +0.62(+1.47%) |
Jul 27, 2023 | 43.56 | 43.81 | 42.07 | 42.15 | 566,415 | -1.02(-2.36%) |
Jul 26, 2023 | 42.35 | 43.58 | 41.96 | 43.17 | 506,966 | +1.47(+3.51%) |
Jul 25, 2023 | 42.20 | 42.42 | 41.25 | 41.71 | 654,102 | -0.25(-0.60%) |
Jul 24, 2023 | 41.09 | 42.33 | 40.95 | 41.96 | 503,805 | +0.88(+2.15%) |
Jul 21, 2023 | 42.25 | 42.29 | 40.77 | 41.08 | 552,883 | -0.73(-1.74%) |
Jul 20, 2023 | 43.22 | 43.37 | 41.04 | 41.80 | 774,040 | -1.32(-3.06%) |
Jul 19, 2023 | 39.68 | 43.17 | 37.85 | 43.12 | 2,389,173 | +0.96(+2.28%) |
Jul 18, 2023 | 41.09 | 42.43 | 41.09 | 42.16 | 707,201 | +1.08(+2.62%) |
Jul 17, 2023 | 40.07 | 41.40 | 40.07 | 41.09 | 369,854 | +0.93(+2.32%) |
Jul 14, 2023 | 41.00 | 41.00 | 39.74 | 40.15 | 695,472 | -0.59(-1.45%) |
Jul 13, 2023 | 40.76 | 41.39 | 40.28 | 40.75 | 679,211 | +0.34(+0.84%) |
Jul 12, 2023 | 40.36 | 40.49 | 39.67 | 40.41 | 582,921 | +1.04(+2.64%) |
Jul 11, 2023 | 38.08 | 39.55 | 38.08 | 39.37 | 575,306 | +0.39(+1.00%) |
Jul 10, 2023 | 38.32 | 39.33 | 38.32 | 38.98 | 489,136 | +0.43(+1.11%) |
Jul 07, 2023 | 37.75 | 39.10 | 37.74 | 38.55 | 530,461 | +0.88(+2.34%) |
Jul 06, 2023 | 37.05 | 37.74 | 36.52 | 37.67 | 758,323 | +0.07(+0.18%) |
Jul 05, 2023 | 37.77 | 38.15 | 37.11 | 37.60 | 434,538 | -0.59(-1.55%) |
Jul 03, 2023 | 37.39 | 38.48 | 37.39 | 38.19 | 217,087 | +0.95(+2.55%) |
Jun 30, 2023 | 38.45 | 38.56 | 37.22 | 37.24 | 473,121 | -0.77(-2.02%) |
Jun 29, 2023 | 37.62 | 38.50 | 37.62 | 38.01 | 553,022 | +0.81(+2.16%) |
Jun 28, 2023 | 37.27 | 37.50 | 36.55 | 37.20 | 775,356 | +0.17(+0.47%) |
Jun 27, 2023 | 36.31 | 37.32 | 35.97 | 37.03 | 365,748 | +0.80(+2.20%) |
Jun 26, 2023 | 36.63 | 37.30 | 36.18 | 36.23 | 406,635 | -0.07(-0.19%) |
Jun 23, 2023 | 36.20 | 36.87 | 36.20 | 36.30 | 1,050,094 | -0.55(-1.50%) |
Jun 22, 2023 | 37.21 | 37.21 | 36.25 | 36.85 | 579,961 | -0.48(-1.27%) |
Jun 21, 2023 | 37.95 | 38.18 | 37.16 | 37.33 | 647,880 | -0.73(-1.91%) |
Jun 20, 2023 | 38.95 | 38.95 | 37.75 | 38.06 | 933,902 | -0.94(-2.41%) |
Jun 16, 2023 | 40.24 | 40.24 | 38.97 | 39.00 | 1,194,470 | -1.09(-2.71%) |
Jun 15, 2023 | 39.49 | 40.29 | 39.23 | 40.09 | 535,374 | +7.69(+23.76%) |
May 08, 2023 | 34.21 | 34.47 | 32.32 | 32.39 | 412,745 | -1.31(-3.88%) |
May 05, 2023 | 32.96 | 33.96 | 32.33 | 33.70 | 998,132 | +2.39(+7.62%) |
May 04, 2023 | 31.70 | 32.30 | 29.83 | 31.31 | 1,038,903 | -1.34(-4.09%) |
May 03, 2023 | 33.48 | 34.40 | 32.53 | 32.65 | 605,773 | -0.74(-2.22%) |
May 02, 2023 | 34.44 | 34.54 | 32.38 | 33.39 | 1,034,676 | -1.37(-3.93%) |
May 01, 2023 | 35.00 | 35.32 | 34.69 | 34.76 | 571,183 | -0.37(-1.04%) |
Apr 28, 2023 | 35.05 | 35.61 | 34.95 | 35.12 | 621,050 | +0.12(+0.36%) |
Apr 27, 2023 | 34.69 | 35.12 | 34.44 | 35.00 | 654,647 | +0.61(+1.76%) |
Apr 26, 2023 | 34.30 | 35.12 | 34.19 | 34.39 | 520,835 | +0.48(+1.42%) |
Apr 25, 2023 | 34.34 | 35.22 | 33.84 | 33.91 | 761,545 | -1.19(-3.40%) |
Apr 24, 2023 | 35.25 | 35.72 | 34.82 | 35.10 | 420,124 | -0.27(-0.76%) |
Apr 21, 2023 | 35.68 | 35.71 | 34.86 | 35.37 | 680,292 | -0.42(-1.18%) |
Apr 20, 2023 | 35.94 | 36.37 | 35.56 | 35.80 | 494,437 | -0.72(-1.98%) |
Apr 19, 2023 | 35.27 | 36.99 | 35.15 | 36.52 | 1,087,459 | +1.21(+3.43%) |
Apr 18, 2023 | 36.08 | 36.08 | 35.05 | 35.30 | 806,556 | -0.84(-2.32%) |
Apr 17, 2023 | 34.80 | 36.22 | 34.39 | 36.14 | 581,399 | +1.09(+3.10%) |
Apr 14, 2023 | 36.42 | 36.47 | 34.55 | 35.05 | 513,637 | -0.70(-1.96%) |
Apr 13, 2023 | 34.87 | 35.95 | 34.38 | 35.76 | 684,152 | +1.06(+3.05%) |
Apr 12, 2023 | 35.06 | 35.32 | 34.44 | 34.70 | 470,476 | -0.04(-0.11%) |
Apr 11, 2023 | 35.48 | 35.48 | 34.69 | 34.74 | 523,976 | -0.43(-1.23%) |
Apr 10, 2023 | 35.10 | 35.86 | 34.86 | 35.17 | 636,350 | -0.13(-0.38%) |
Apr 06, 2023 | 34.74 | 35.41 | 34.63 | 35.30 | 603,869 | +0.71(+2.06%) |
Apr 05, 2023 | 34.17 | 34.72 | 33.93 | 34.59 | 578,349 | -0.24(-0.69%) |
Apr 04, 2023 | 35.71 | 35.88 | 34.04 | 34.83 | 762,337 | -0.64(-1.82%) |
Apr 03, 2023 | 35.30 | 35.73 | 34.81 | 35.48 | 961,677 | +0.47(+1.35%) |
Mar 31, 2023 | 34.66 | 35.11 | 34.41 | 35.01 | 829,069 | +0.76(+2.22%) |
Mar 30, 2023 | 35.16 | 35.18 | 33.86 | 34.25 | 659,179 | -0.37(-1.06%) |
Mar 29, 2023 | 35.19 | 35.27 | 34.30 | 34.61 | 797,248 | +0.13(+0.39%) |
Mar 28, 2023 | 34.55 | 35.00 | 33.97 | 34.48 | 547,497 | -0.15(-0.44%) |
Mar 27, 2023 | 35.70 | 36.09 | 34.58 | 34.63 | 638,124 | +0.00(+0.00%) |
Mar 24, 2023 | 33.30 | 34.67 | 33.10 | 34.63 | 617,827 | +0.76(+2.24%) |
Mar 23, 2023 | 34.80 | 34.80 | 33.56 | 33.87 | 951,210 | -0.62(-1.78%) |
Mar 22, 2023 | 36.75 | 36.75 | 34.47 | 34.49 | 679,787 | -2.37(-6.42%) |
Mar 21, 2023 | 37.24 | 37.73 | 36.53 | 36.85 | 754,171 | +1.31(+3.68%) |
Mar 20, 2023 | 36.03 | 37.18 | 35.35 | 35.55 | 824,606 | +1.10(+3.18%) |
Mar 17, 2023 | 36.26 | 36.31 | 34.23 | 34.45 | 1,511,945 | -2.62(-7.06%) |
Mar 16, 2023 | 35.30 | 38.02 | 34.15 | 37.06 | 1,123,985 | +1.27(+3.55%) |
Mar 15, 2023 | 35.82 | 37.11 | 35.21 | 35.80 | 1,383,319 | -1.54(-4.12%) |
Mar 14, 2023 | 39.52 | 40.02 | 36.85 | 37.33 | 1,716,125 | -0.88(-2.32%) |
Mar 13, 2023 | 38.81 | 39.53 | 35.58 | 38.22 | 1,809,704 | -2.64(-6.45%) |
Mar 10, 2023 | 40.55 | 41.91 | 39.11 | 40.85 | 1,221,155 | -0.73(-1.76%) |
Mar 09, 2023 | 44.42 | 44.42 | 41.54 | 41.58 | 705,609 | -3.35(-7.45%) |
Mar 08, 2023 | 45.14 | 45.19 | 44.29 | 44.93 | 788,588 | -0.14(-0.32%) |
Mar 07, 2023 | 47.00 | 47.00 | 45.00 | 45.08 | 1,117,357 | -2.25(-4.76%) |
Mar 06, 2023 | 46.96 | 47.89 | 46.96 | 47.33 | 510,063 | +0.28(+0.59%) |
Mar 03, 2023 | 46.10 | 47.05 | 45.62 | 47.05 | 406,542 | +1.11(+2.41%) |
Mar 02, 2023 | 46.28 | 46.45 | 45.49 | 45.94 | 521,484 | -0.78(-1.68%) |
Mar 01, 2023 | 46.58 | 47.07 | 46.43 | 46.72 | 415,945 | -0.22(-0.47%) |
Feb 28, 2023 | 47.19 | 47.51 | 46.94 | 46.94 | 584,206 | -0.03(-0.06%) |
Feb 27, 2023 | 47.23 | 47.39 | 46.77 | 46.97 | 411,034 | +0.31(+0.66%) |
Feb 24, 2023 | 46.29 | 46.71 | 45.88 | 46.67 | 407,192 | -0.11(-0.25%) |
Feb 23, 2023 | 47.16 | 47.57 | 46.46 | 46.78 | 534,283 | -0.18(-0.39%) |
Feb 22, 2023 | 47.36 | 47.61 | 46.52 | 46.96 | 604,125 | -0.26(-0.55%) |
Feb 21, 2023 | 48.12 | 48.27 | 47.13 | 47.22 | 535,713 | -1.38(-2.83%) |
Feb 17, 2023 | 48.80 | 48.90 | 47.96 | 48.60 | 615,861 | -0.12(-0.25%) |
Feb 16, 2023 | 49.01 | 49.50 | 48.71 | 48.72 | 490,015 | -0.99(-2.00%) |
Feb 15, 2023 | 49.38 | 49.98 | 48.87 | 49.72 | 569,113 | -0.11(-0.21%) |
Feb 14, 2023 | 50.26 | 50.68 | 49.47 | 49.82 | 362,948 | -0.62(-1.23%) |
Feb 13, 2023 | 50.31 | 50.63 | 50.13 | 50.44 | 400,428 | +0.03(+0.06%) |
Feb 10, 2023 | 50.15 | 50.78 | 49.70 | 50.41 | 359,151 | -0.01(-0.02%) |
Feb 09, 2023 | 51.30 | 51.43 | 50.32 | 50.42 | 334,880 | -0.62(-1.22%) |
Feb 08, 2023 | 51.06 | 51.49 | 50.77 | 51.04 | 272,782 | -0.58(-1.13%) |
Feb 07, 2023 | 51.04 | 51.87 | 50.62 | 51.63 | 384,156 | +0.48(+0.93%) |
Feb 06, 2023 | 51.04 | 51.50 | 50.32 | 51.15 | 511,924 | -0.31(-0.59%) |
Feb 03, 2023 | 51.04 | 51.97 | 50.97 | 51.46 | 655,568 | +0.20(+0.39%) |
Feb 02, 2023 | 50.38 | 51.71 | 50.03 | 51.26 | 719,695 | +0.98(+1.96%) |