Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.02 | 41.81 | 40.66 | 40.71 | 628,987 | -1.74(-4.09%) |
Jan 30, 2024 | 42.26 | 42.59 | 42.26 | 42.45 | 835,580 | +0.09(+0.21%) |
Jan 29, 2024 | 41.75 | 42.36 | 41.69 | 42.36 | 181,791 | +0.52(+1.23%) |
Jan 26, 2024 | 41.62 | 42.12 | 41.62 | 41.84 | 131,454 | +0.25(+0.60%) |
Jan 25, 2024 | 42.03 | 42.03 | 41.14 | 41.60 | 158,961 | -0.06(-0.14%) |
Jan 24, 2024 | 41.46 | 41.95 | 41.31 | 41.66 | 264,718 | +0.52(+1.25%) |
Jan 23, 2024 | 41.36 | 41.49 | 40.87 | 41.14 | 267,882 | -0.13(-0.31%) |
Jan 22, 2024 | 41.16 | 41.46 | 40.91 | 41.27 | 337,573 | +0.31(+0.75%) |
Jan 19, 2024 | 39.71 | 40.96 | 39.55 | 40.96 | 427,567 | +1.38(+3.49%) |
Jan 18, 2024 | 39.80 | 40.03 | 39.00 | 39.58 | 357,842 | -0.05(-0.13%) |
Jan 17, 2024 | 39.26 | 40.10 | 39.19 | 39.63 | 299,331 | -0.17(-0.42%) |
Jan 16, 2024 | 39.89 | 40.10 | 39.40 | 39.80 | 1,085,510 | -0.59(-1.45%) |
Jan 12, 2024 | 41.05 | 41.32 | 40.09 | 40.39 | 243,404 | -0.60(-1.45%) |
Jan 11, 2024 | 41.29 | 41.29 | 40.34 | 40.98 | 280,455 | -0.58(-1.39%) |
Jan 10, 2024 | 41.50 | 41.61 | 41.10 | 41.56 | 133,658 | +0.07(+0.17%) |
Jan 09, 2024 | 41.60 | 41.72 | 41.40 | 41.49 | 147,205 | -0.56(-1.32%) |
Jan 08, 2024 | 41.63 | 42.06 | 41.30 | 42.04 | 462,513 | +0.31(+0.74%) |
Jan 05, 2024 | 40.82 | 42.05 | 40.75 | 41.74 | 209,516 | +0.70(+1.72%) |
Jan 04, 2024 | 40.74 | 41.38 | 40.66 | 41.03 | 201,055 | +0.37(+0.90%) |
Jan 03, 2024 | 41.58 | 41.58 | 40.62 | 40.66 | 501,939 | -1.32(-3.15%) |
Jan 02, 2024 | 41.19 | 42.19 | 41.15 | 41.98 | 539,086 | +0.45(+1.08%) |
Dec 29, 2023 | 41.86 | 41.93 | 41.47 | 41.54 | 444,702 | -0.44(-1.04%) |
Dec 28, 2023 | 41.76 | 41.99 | 41.76 | 41.97 | 197,741 | +0.11(+0.26%) |
Dec 27, 2023 | 41.85 | 41.96 | 41.55 | 41.86 | 209,902 | +0.02(+0.05%) |
Dec 26, 2023 | 41.31 | 41.96 | 41.20 | 41.84 | 155,247 | +0.55(+1.32%) |
Dec 22, 2023 | 41.36 | 41.69 | 41.11 | 41.30 | 271,917 | +0.17(+0.41%) |
Dec 21, 2023 | 41.02 | 41.23 | 40.71 | 41.13 | 350,648 | +0.59(+1.44%) |
Dec 20, 2023 | 41.53 | 41.83 | 40.54 | 40.54 | 349,406 | -1.24(-2.97%) |
Dec 19, 2023 | 41.46 | 41.85 | 41.12 | 41.78 | 245,575 | +0.52(+1.26%) |
Dec 18, 2023 | 41.92 | 41.99 | 41.26 | 41.26 | 260,454 | -0.51(-1.22%) |
Dec 15, 2023 | 42.19 | 42.54 | 41.62 | 41.77 | 517,247 | -0.63(-1.48%) |
Dec 14, 2023 | 41.70 | 42.67 | 41.43 | 42.40 | 1,396,838 | +2.23(+5.55%) |
Dec 13, 2023 | 38.28 | 40.22 | 38.16 | 40.17 | 466,272 | +1.92(+5.03%) |
Dec 12, 2023 | 38.47 | 38.47 | 38.17 | 38.25 | 239,408 | -0.28(-0.74%) |
Dec 11, 2023 | 38.48 | 38.68 | 38.28 | 38.53 | 215,916 | -0.05(-0.13%) |
Dec 08, 2023 | 38.21 | 38.76 | 37.93 | 38.58 | 338,844 | +0.43(+1.13%) |
Dec 07, 2023 | 37.75 | 38.25 | 37.65 | 38.15 | 164,602 | +0.58(+1.54%) |
Dec 06, 2023 | 37.94 | 38.64 | 37.52 | 37.57 | 302,059 | -0.10(-0.26%) |
Dec 05, 2023 | 37.89 | 37.89 | 37.53 | 37.67 | 228,401 | -0.47(-1.24%) |
Dec 04, 2023 | 37.41 | 38.14 | 37.41 | 38.14 | 250,500 | +0.37(+0.99%) |
Dec 01, 2023 | 36.10 | 37.80 | 36.01 | 37.77 | 304,086 | +1.51(+4.17%) |
Nov 30, 2023 | 36.18 | 36.43 | 35.87 | 36.26 | 266,291 | +0.27(+0.76%) |
Nov 29, 2023 | 35.40 | 36.32 | 35.40 | 35.98 | 349,829 | +0.81(+2.32%) |
Nov 28, 2023 | 35.00 | 35.23 | 34.76 | 35.17 | 311,452 | +0.10(+0.28%) |
Nov 27, 2023 | 35.04 | 35.13 | 34.80 | 35.07 | 165,479 | -0.17(-0.47%) |
Nov 24, 2023 | 35.10 | 35.36 | 34.90 | 35.24 | 84,172 | +0.18(+0.50%) |
Nov 22, 2023 | 35.35 | 35.44 | 34.91 | 35.06 | 186,903 | -0.02(-0.06%) |
Nov 21, 2023 | 35.60 | 35.61 | 35.04 | 35.08 | 136,795 | -0.66(-1.84%) |
Nov 20, 2023 | 35.68 | 35.83 | 35.32 | 35.74 | 203,856 | -0.04(-0.11%) |
Nov 17, 2023 | 35.62 | 35.83 | 35.36 | 35.78 | 183,849 | +0.51(+1.45%) |
Nov 16, 2023 | 35.51 | 35.60 | 35.02 | 35.27 | 247,469 | -0.29(-0.83%) |
Nov 15, 2023 | 34.80 | 35.64 | 34.80 | 35.56 | 400,300 | +0.80(+2.29%) |
Nov 14, 2023 | 33.87 | 35.17 | 33.87 | 34.77 | 764,936 | +2.02(+6.17%) |
Nov 13, 2023 | 32.64 | 32.91 | 32.39 | 32.74 | 394,586 | -0.11(-0.33%) |
Nov 10, 2023 | 32.76 | 32.90 | 32.35 | 32.85 | 204,219 | +0.26(+0.78%) |
Nov 09, 2023 | 33.40 | 33.44 | 32.50 | 32.60 | 262,063 | -0.61(-1.83%) |
Nov 08, 2023 | 33.53 | 33.53 | 33.09 | 33.21 | 913,441 | -0.28(-0.85%) |
Nov 07, 2023 | 33.54 | 33.74 | 33.34 | 33.49 | 177,865 | -0.25(-0.73%) |
Nov 06, 2023 | 34.23 | 34.38 | 33.53 | 33.74 | 265,821 | -0.43(-1.26%) |
Nov 03, 2023 | 33.88 | 34.44 | 33.84 | 34.17 | 500,084 | +1.12(+3.39%) |
Nov 02, 2023 | 31.53 | 33.05 | 31.53 | 33.05 | 501,251 | +1.84(+5.88%) |
Nov 01, 2023 | 31.22 | 31.40 | 30.81 | 31.21 | 260,910 | -0.05(-0.16%) |
Oct 31, 2023 | 30.98 | 31.26 | 30.73 | 31.26 | 131,203 | +0.32(+1.05%) |
Oct 30, 2023 | 30.69 | 31.04 | 30.40 | 30.94 | 249,731 | +0.53(+1.74%) |
Oct 27, 2023 | 31.24 | 31.25 | 30.21 | 30.41 | 381,940 | -0.92(-2.94%) |
Oct 26, 2023 | 30.60 | 31.58 | 30.58 | 31.33 | 588,097 | +0.81(+2.67%) |
Oct 25, 2023 | 30.32 | 30.61 | 29.90 | 30.52 | 463,768 | -0.04(-0.13%) |
Oct 24, 2023 | 30.66 | 30.83 | 30.19 | 30.55 | 513,324 | +0.10(+0.32%) |
Oct 23, 2023 | 30.53 | 31.05 | 30.41 | 30.46 | 459,563 | -0.17(-0.55%) |
Oct 20, 2023 | 31.88 | 31.88 | 30.55 | 30.62 | 443,054 | -1.45(-4.53%) |
Oct 19, 2023 | 32.47 | 33.10 | 32.03 | 32.08 | 456,832 | -0.34(-1.06%) |
Oct 18, 2023 | 33.12 | 33.20 | 32.37 | 32.42 | 280,613 | -1.02(-3.05%) |
Oct 17, 2023 | 32.39 | 33.79 | 32.39 | 33.44 | 506,417 | +0.84(+2.59%) |
Oct 16, 2023 | 32.24 | 32.68 | 32.03 | 32.60 | 240,807 | +0.70(+2.18%) |
Oct 13, 2023 | 32.68 | 32.74 | 31.73 | 31.90 | 409,401 | -0.49(-1.51%) |
Oct 12, 2023 | 32.91 | 32.91 | 32.19 | 32.39 | 308,460 | -0.45(-1.38%) |
Oct 11, 2023 | 32.93 | 33.37 | 32.60 | 32.84 | 246,895 | +0.00(+0.00%) |
Oct 10, 2023 | 32.59 | 33.13 | 32.51 | 32.84 | 213,547 | +0.71(+2.20%) |
Oct 09, 2023 | 31.79 | 32.28 | 31.70 | 32.14 | 227,466 | +0.07(+0.21%) |
Oct 06, 2023 | 31.70 | 32.46 | 31.36 | 32.07 | 328,399 | +0.06(+0.18%) |
Oct 05, 2023 | 31.51 | 32.11 | 31.35 | 32.01 | 368,940 | +0.41(+1.30%) |
Oct 04, 2023 | 31.50 | 31.65 | 31.09 | 31.60 | 339,073 | +0.18(+0.56%) |
Oct 03, 2023 | 31.80 | 31.86 | 31.27 | 31.42 | 405,123 | -0.57(-1.78%) |
Oct 02, 2023 | 32.90 | 32.92 | 31.89 | 31.99 | 379,780 | -0.99(-3.01%) |
Sep 29, 2023 | 32.92 | 33.41 | 32.81 | 32.98 | 249,628 | +0.38(+1.17%) |
Sep 28, 2023 | 32.22 | 32.83 | 32.21 | 32.60 | 352,746 | +0.37(+1.16%) |
Sep 27, 2023 | 32.58 | 32.58 | 31.93 | 32.22 | 269,617 | -0.22(-0.67%) |
Sep 26, 2023 | 32.68 | 33.05 | 32.33 | 32.44 | 367,257 | -0.59(-1.79%) |
Sep 25, 2023 | 32.54 | 33.03 | 32.84 | 33.03 | 200,656 | +0.43(+1.31%) |
Sep 22, 2023 | 32.94 | 33.02 | 32.53 | 32.60 | 205,809 | -0.25(-0.77%) |
Sep 21, 2023 | 33.19 | 33.54 | 32.86 | 32.86 | 471,612 | -0.50(-1.51%) |
Sep 20, 2023 | 33.81 | 34.11 | 33.36 | 33.36 | 280,292 | -0.23(-0.69%) |
Sep 19, 2023 | 33.66 | 33.86 | 33.27 | 33.59 | 261,658 | -0.07(-0.20%) |
Sep 18, 2023 | 33.97 | 33.97 | 33.52 | 33.66 | 214,091 | -0.44(-1.30%) |
Sep 15, 2023 | 34.02 | 34.31 | 33.85 | 34.10 | 243,397 | -0.25(-0.73%) |
Sep 14, 2023 | 34.11 | 34.58 | 34.05 | 34.35 | 178,016 | +0.62(+1.83%) |
Sep 13, 2023 | 34.71 | 34.91 | 33.55 | 33.74 | 216,327 | -0.79(-2.30%) |
Sep 12, 2023 | 33.88 | 34.75 | 33.84 | 34.53 | 394,966 | +0.72(+2.12%) |
Sep 11, 2023 | 33.97 | 34.35 | 33.77 | 33.81 | 264,065 | +0.13(+0.37%) |
Sep 08, 2023 | 33.34 | 33.74 | 32.93 | 33.69 | 281,667 | +0.44(+1.31%) |
Sep 07, 2023 | 33.63 | 33.93 | 33.15 | 33.25 | 256,326 | -0.53(-1.57%) |
Sep 06, 2023 | 34.34 | 34.51 | 33.58 | 33.78 | 350,268 | -0.73(-2.10%) |
Sep 05, 2023 | 34.88 | 35.24 | 34.51 | 34.51 | 181,142 | -0.52(-1.49%) |
Sep 01, 2023 | 34.70 | 35.19 | 34.70 | 35.03 | 214,319 | +0.57(+1.66%) |
Aug 31, 2023 | 34.45 | 34.69 | 34.28 | 34.46 | 148,537 | +0.11(+0.31%) |
Aug 30, 2023 | 34.60 | 34.65 | 34.25 | 34.35 | 215,218 | -0.21(-0.62%) |
Aug 29, 2023 | 34.03 | 34.69 | 33.82 | 34.57 | 224,495 | +0.54(+1.59%) |
Aug 28, 2023 | 33.78 | 34.28 | 33.73 | 34.03 | 197,264 | +0.49(+1.47%) |
Aug 25, 2023 | 33.94 | 34.17 | 33.23 | 33.53 | 459,660 | -0.23(-0.69%) |
Aug 24, 2023 | 33.76 | 34.34 | 33.70 | 33.76 | 213,570 | +0.04(+0.11%) |
Aug 23, 2023 | 33.32 | 33.77 | 33.05 | 33.73 | 240,726 | +0.43(+1.28%) |
Aug 22, 2023 | 34.28 | 34.38 | 33.29 | 33.30 | 319,066 | -0.99(-2.88%) |
Aug 21, 2023 | 34.58 | 34.58 | 33.94 | 34.29 | 229,240 | -0.10(-0.28%) |
Aug 18, 2023 | 34.18 | 34.53 | 34.00 | 34.38 | 280,821 | -0.08(-0.22%) |
Aug 17, 2023 | 34.71 | 34.84 | 34.37 | 34.46 | 312,633 | -0.04(-0.11%) |
Aug 16, 2023 | 34.76 | 34.91 | 34.42 | 34.50 | 462,877 | -0.35(-1.00%) |
Aug 15, 2023 | 35.42 | 35.54 | 34.77 | 34.85 | 674,937 | -1.16(-3.22%) |
Aug 14, 2023 | 36.60 | 36.60 | 35.89 | 36.01 | 273,404 | -0.85(-2.31%) |
Aug 11, 2023 | 36.50 | 37.00 | 36.44 | 36.86 | 244,766 | +0.14(+0.37%) |
Aug 10, 2023 | 36.82 | 37.13 | 36.53 | 36.72 | 384,105 | +0.10(+0.26%) |
Aug 09, 2023 | 37.10 | 37.25 | 36.61 | 36.63 | 376,040 | -0.71(-1.89%) |
Aug 08, 2023 | 36.39 | 37.38 | 36.01 | 37.33 | 559,338 | -0.44(-1.15%) |
Aug 07, 2023 | 37.52 | 37.83 | 37.43 | 37.77 | 321,349 | +0.34(+0.90%) |
Aug 04, 2023 | 37.40 | 37.84 | 37.28 | 37.43 | 379,244 | -0.02(-0.05%) |
Aug 03, 2023 | 36.92 | 37.53 | 36.70 | 37.45 | 253,680 | +0.41(+1.10%) |
Aug 02, 2023 | 36.80 | 37.10 | 36.48 | 37.04 | 368,447 | -0.27(-0.73%) |
Aug 01, 2023 | 37.57 | 37.60 | 36.92 | 37.31 | 233,830 | -0.54(-1.43%) |
Jul 31, 2023 | 37.88 | 38.05 | 37.52 | 37.86 | 357,965 | +0.15(+0.38%) |
Jul 28, 2023 | 37.56 | 37.76 | 37.18 | 37.71 | 322,820 | +0.67(+1.80%) |
Jul 27, 2023 | 38.04 | 38.10 | 36.93 | 37.04 | 543,290 | -0.64(-1.69%) |
Jul 26, 2023 | 37.18 | 37.88 | 37.18 | 37.68 | 594,439 | +1.15(+3.15%) |
Jul 25, 2023 | 37.32 | 37.41 | 36.51 | 36.53 | 731,910 | -0.71(-1.90%) |
Jul 24, 2023 | 36.62 | 37.44 | 36.61 | 37.24 | 554,893 | +0.68(+1.85%) |
Jul 21, 2023 | 37.32 | 37.32 | 36.41 | 36.56 | 650,271 | -0.49(-1.33%) |
Jul 20, 2023 | 36.86 | 37.09 | 36.40 | 37.05 | 2,748,860 | -0.07(-0.18%) |
Jul 19, 2023 | 36.19 | 37.24 | 35.93 | 37.12 | 2,425,798 | +1.11(+3.09%) |
Jul 18, 2023 | 34.84 | 36.02 | 34.73 | 36.01 | 823,975 | +1.14(+3.27%) |
Jul 17, 2023 | 34.42 | 34.99 | 34.25 | 34.87 | 469,183 | +0.43(+1.24%) |
Jul 14, 2023 | 35.52 | 35.52 | 34.30 | 34.44 | 456,801 | -0.62(-1.77%) |
Jul 13, 2023 | 34.69 | 35.23 | 34.57 | 35.06 | 325,972 | +0.59(+1.71%) |
Jul 12, 2023 | 34.68 | 35.22 | 34.36 | 34.47 | 489,653 | +0.41(+1.19%) |
Jul 11, 2023 | 33.75 | 34.19 | 33.48 | 34.06 | 526,061 | +0.54(+1.62%) |
Jul 10, 2023 | 33.24 | 33.76 | 33.15 | 33.52 | 463,254 | +0.17(+0.52%) |
Jul 07, 2023 | 32.60 | 33.66 | 32.60 | 33.35 | 448,182 | +0.68(+2.07%) |
Jul 06, 2023 | 32.64 | 32.71 | 31.99 | 32.67 | 512,346 | -0.40(-1.20%) |
Jul 05, 2023 | 33.11 | 33.53 | 32.81 | 33.07 | 394,887 | -0.34(-1.01%) |
Jul 03, 2023 | 32.82 | 33.55 | 32.79 | 33.41 | 241,688 | +0.67(+2.04%) |
Jun 30, 2023 | 33.10 | 33.23 | 32.63 | 32.74 | 329,261 | -0.04(-0.12%) |
Jun 29, 2023 | 32.56 | 32.99 | 32.49 | 32.78 | 575,722 | +0.56(+1.74%) |
Jun 28, 2023 | 32.28 | 32.28 | 31.78 | 32.22 | 339,888 | -0.07(-0.21%) |
Jun 27, 2023 | 31.92 | 32.50 | 31.59 | 32.28 | 452,664 | +0.41(+1.27%) |
Jun 26, 2023 | 31.69 | 32.25 | 31.69 | 31.88 | 259,462 | +0.34(+1.07%) |
Jun 23, 2023 | 31.59 | 31.88 | 31.46 | 31.54 | 431,866 | -0.37(-1.15%) |
Jun 22, 2023 | 32.83 | 32.85 | 31.87 | 31.91 | 536,495 | -1.01(-3.06%) |
Jun 21, 2023 | 33.15 | 33.23 | 32.75 | 32.91 | 364,838 | -0.22(-0.67%) |
Jun 20, 2023 | 33.27 | 33.30 | 32.84 | 33.14 | 437,975 | -0.32(-0.95%) |
Jun 16, 2023 | 33.83 | 33.85 | 33.19 | 33.46 | 448,140 | -0.31(-0.92%) |
Jun 15, 2023 | 32.90 | 33.84 | 32.84 | 33.76 | 629,109 | +3.86(+12.90%) |
May 08, 2023 | 30.98 | 31.08 | 29.87 | 29.91 | 728,679 | -0.34(-1.11%) |
May 05, 2023 | 30.01 | 30.33 | 29.40 | 30.24 | 1,401,653 | +1.75(+6.15%) |
May 04, 2023 | 28.75 | 29.15 | 27.58 | 28.49 | 2,597,080 | -1.52(-5.07%) |
May 03, 2023 | 30.83 | 31.38 | 29.89 | 30.01 | 2,993,088 | -0.67(-2.18%) |
May 02, 2023 | 32.46 | 32.46 | 30.34 | 30.68 | 1,883,238 | -1.89(-5.79%) |
May 01, 2023 | 33.51 | 33.61 | 32.45 | 32.57 | 566,125 | -1.17(-3.46%) |
Apr 28, 2023 | 32.77 | 33.94 | 32.62 | 33.74 | 1,007,134 | +0.77(+2.32%) |
Apr 27, 2023 | 32.47 | 33.14 | 32.47 | 32.97 | 323,890 | +0.66(+2.05%) |
Apr 26, 2023 | 32.08 | 32.87 | 31.96 | 32.31 | 942,635 | +0.21(+0.66%) |
Apr 25, 2023 | 32.74 | 32.94 | 31.78 | 32.10 | 718,448 | -1.16(-3.48%) |
Apr 24, 2023 | 33.40 | 33.61 | 33.09 | 33.26 | 394,845 | -0.22(-0.66%) |
Apr 21, 2023 | 34.16 | 34.16 | 33.37 | 33.48 | 414,027 | -0.77(-2.24%) |
Apr 20, 2023 | 34.43 | 34.82 | 34.07 | 34.24 | 534,569 | -0.85(-2.43%) |
Apr 19, 2023 | 34.15 | 35.27 | 34.02 | 35.10 | 781,790 | +1.07(+3.15%) |
Apr 18, 2023 | 34.46 | 34.46 | 33.67 | 34.02 | 383,133 | -0.36(-1.06%) |
Apr 17, 2023 | 33.31 | 34.42 | 32.81 | 34.39 | 368,694 | +1.04(+3.13%) |
Apr 14, 2023 | 34.25 | 34.29 | 33.13 | 33.34 | 367,735 | -0.37(-1.11%) |
Apr 13, 2023 | 33.53 | 33.84 | 32.95 | 33.72 | 396,991 | +0.40(+1.21%) |
Apr 12, 2023 | 33.82 | 34.01 | 33.14 | 33.31 | 515,748 | -0.39(-1.16%) |
Apr 11, 2023 | 33.54 | 33.91 | 33.44 | 33.71 | 2,186,624 | +0.16(+0.49%) |
Apr 10, 2023 | 33.28 | 33.81 | 33.01 | 33.54 | 568,893 | +0.21(+0.63%) |
Apr 06, 2023 | 32.90 | 33.64 | 32.89 | 33.33 | 593,567 | +0.45(+1.37%) |
Apr 05, 2023 | 32.54 | 33.03 | 32.42 | 32.88 | 846,711 | -0.13(-0.41%) |
Apr 04, 2023 | 34.07 | 34.18 | 32.63 | 33.02 | 1,273,273 | -0.80(-2.38%) |
Apr 03, 2023 | 34.32 | 34.55 | 33.64 | 33.82 | 587,736 | -0.45(-1.31%) |
Mar 31, 2023 | 34.38 | 34.49 | 33.79 | 34.27 | 796,721 | +0.28(+0.82%) |
Mar 30, 2023 | 35.05 | 35.11 | 33.86 | 33.99 | 915,386 | -0.55(-1.58%) |
Mar 29, 2023 | 34.35 | 34.60 | 34.06 | 34.54 | 1,224,135 | +0.68(+2.01%) |
Mar 28, 2023 | 33.62 | 34.08 | 33.33 | 33.86 | 759,239 | +0.24(+0.71%) |
Mar 27, 2023 | 34.58 | 34.84 | 33.49 | 33.62 | 896,372 | +0.75(+2.27%) |
Mar 24, 2023 | 31.72 | 32.95 | 31.54 | 32.87 | 1,528,738 | +0.63(+1.96%) |
Mar 23, 2023 | 33.30 | 33.50 | 32.08 | 32.24 | 2,084,195 | -0.64(-1.96%) |
Mar 22, 2023 | 34.85 | 34.89 | 32.86 | 32.89 | 1,934,422 | -2.02(-5.78%) |
Mar 21, 2023 | 34.31 | 35.00 | 34.05 | 34.90 | 3,275,287 | +2.12(+6.48%) |
Mar 20, 2023 | 33.21 | 34.02 | 32.69 | 32.78 | 1,297,696 | +0.70(+2.17%) |
Mar 17, 2023 | 33.61 | 33.69 | 32.03 | 32.09 | 1,876,283 | -2.34(-6.80%) |
Mar 16, 2023 | 32.87 | 35.13 | 31.61 | 34.43 | 2,192,433 | +1.16(+3.49%) |
Mar 15, 2023 | 33.04 | 33.78 | 32.36 | 33.27 | 2,177,289 | -1.07(-3.11%) |
Mar 14, 2023 | 37.64 | 37.64 | 33.72 | 34.33 | 3,999,708 | +0.60(+1.78%) |
Mar 13, 2023 | 33.92 | 35.35 | 31.47 | 33.73 | 4,805,185 | -5.68(-14.42%) |
Mar 10, 2023 | 39.57 | 41.38 | 37.73 | 39.42 | 1,503,918 | -2.08(-5.00%) |
Mar 09, 2023 | 44.25 | 44.33 | 41.39 | 41.49 | 494,139 | -3.68(-8.16%) |
Mar 08, 2023 | 45.55 | 45.72 | 44.97 | 45.18 | 89,584 | -0.32(-0.70%) |
Mar 07, 2023 | 47.13 | 47.13 | 45.48 | 45.50 | 148,170 | -1.92(-4.06%) |
Mar 06, 2023 | 47.67 | 47.99 | 47.35 | 47.42 | 66,009 | -0.20(-0.43%) |
Mar 03, 2023 | 47.17 | 47.63 | 46.90 | 47.62 | 99,438 | +0.76(+1.63%) |
Mar 02, 2023 | 47.59 | 47.59 | 46.39 | 46.86 | 95,277 | -1.09(-2.28%) |
Mar 01, 2023 | 47.99 | 48.17 | 47.66 | 47.96 | 46,901 | -0.46(-0.94%) |
Feb 28, 2023 | 48.45 | 48.78 | 48.35 | 48.41 | 44,734 | +0.03(+0.06%) |
Feb 27, 2023 | 48.69 | 49.05 | 48.28 | 48.39 | 47,675 | +0.00(+0.00%) |
Feb 24, 2023 | 47.76 | 48.41 | 47.60 | 48.39 | 49,908 | +0.10(+0.22%) |
Feb 23, 2023 | 48.48 | 48.63 | 47.80 | 48.28 | 45,127 | +0.14(+0.30%) |
Feb 22, 2023 | 48.24 | 48.46 | 47.89 | 48.14 | 86,905 | -0.18(-0.37%) |
Feb 21, 2023 | 49.16 | 49.16 | 48.12 | 48.32 | 68,552 | -1.23(-2.48%) |
Feb 17, 2023 | 49.30 | 49.59 | 49.02 | 49.55 | 30,335 | +0.16(+0.33%) |
Feb 16, 2023 | 49.52 | 49.87 | 49.29 | 49.39 | 49,042 | -0.73(-1.46%) |
Feb 15, 2023 | 49.75 | 50.20 | 49.69 | 50.12 | 45,343 | +0.08(+0.15%) |
Feb 14, 2023 | 50.12 | 50.43 | 49.56 | 50.04 | 37,126 | -0.21(-0.42%) |
Feb 13, 2023 | 49.77 | 50.25 | 49.55 | 50.25 | 67,372 | +0.48(+0.96%) |
Feb 10, 2023 | 49.64 | 49.83 | 49.49 | 49.78 | 35,302 | +0.00(+0.00%) |
Feb 09, 2023 | 50.74 | 50.84 | 49.68 | 49.78 | 54,603 | -0.70(-1.38%) |
Feb 08, 2023 | 50.47 | 50.87 | 50.38 | 50.47 | 34,703 | -0.52(-1.03%) |
Feb 07, 2023 | 50.30 | 51.12 | 50.02 | 50.99 | 67,292 | +0.58(+1.15%) |
Feb 06, 2023 | 50.54 | 50.60 | 50.19 | 50.41 | 28,835 | -0.50(-0.97%) |
Feb 03, 2023 | 50.57 | 51.34 | 50.56 | 50.91 | 65,963 | -0.13(-0.26%) |
Feb 02, 2023 | 50.59 | 51.30 | 50.36 | 51.04 | 89,891 | +0.82(+1.63%) |