Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 37.34 | 37.70 | 37.19 | 37.33 | 1,484,595 | -0.19(-0.50%) |
Dec 28, 2023 | 37.55 | 37.60 | 37.32 | 37.52 | 934,336 | -0.05(-0.13%) |
Dec 27, 2023 | 37.48 | 37.61 | 37.25 | 37.56 | 954,924 | +0.26(+0.69%) |
Dec 26, 2023 | 37.21 | 37.39 | 36.94 | 37.31 | 3,124,878 | +0.17(+0.45%) |
Dec 22, 2023 | 37.29 | 37.94 | 36.92 | 37.14 | 3,887,860 | -0.11(-0.29%) |
Dec 21, 2023 | 36.55 | 37.27 | 36.37 | 37.25 | 2,411,393 | +1.01(+2.80%) |
Dec 20, 2023 | 36.25 | 37.11 | 36.19 | 36.23 | 4,137,878 | -0.13(-0.36%) |
Dec 19, 2023 | 35.96 | 36.40 | 35.85 | 36.36 | 1,873,267 | +0.76(+2.12%) |
Dec 18, 2023 | 35.77 | 35.84 | 35.49 | 35.61 | 2,164,661 | -0.22(-0.61%) |
Dec 15, 2023 | 36.24 | 36.39 | 35.51 | 35.83 | 2,591,035 | -0.53(-1.45%) |
Dec 14, 2023 | 35.41 | 36.54 | 35.06 | 36.35 | 2,626,411 | +1.73(+4.99%) |
Dec 13, 2023 | 33.48 | 34.68 | 33.28 | 34.62 | 1,397,854 | +1.11(+3.32%) |
Dec 12, 2023 | 33.56 | 33.71 | 33.32 | 33.51 | 1,358,933 | -0.08(-0.24%) |
Dec 11, 2023 | 33.19 | 33.80 | 33.12 | 33.59 | 2,163,839 | +0.45(+1.35%) |
Dec 08, 2023 | 33.42 | 33.86 | 33.12 | 33.14 | 4,903,290 | -0.30(-0.89%) |
Dec 07, 2023 | 32.84 | 33.50 | 32.77 | 33.44 | 1,606,360 | +0.61(+1.85%) |
Dec 06, 2023 | 32.92 | 33.62 | 32.71 | 32.84 | 1,464,925 | +0.16(+0.49%) |
Dec 05, 2023 | 32.85 | 33.14 | 32.54 | 32.68 | 1,784,571 | -0.43(-1.29%) |
Dec 04, 2023 | 32.64 | 33.11 | 32.53 | 33.10 | 1,946,912 | +0.14(+0.42%) |
Dec 01, 2023 | 32.30 | 33.08 | 31.98 | 32.97 | 1,695,711 | +0.67(+2.06%) |
Nov 30, 2023 | 32.33 | 32.55 | 31.66 | 32.30 | 9,984,815 | +0.14(+0.43%) |
Nov 29, 2023 | 32.48 | 32.85 | 32.11 | 32.16 | 2,064,991 | +0.08(+0.25%) |
Nov 28, 2023 | 31.59 | 32.24 | 31.45 | 32.08 | 1,587,815 | +0.40(+1.25%) |
Nov 27, 2023 | 31.57 | 31.83 | 31.46 | 31.68 | 2,432,556 | -0.10(-0.31%) |
Nov 24, 2023 | 31.46 | 31.99 | 31.41 | 31.78 | 609,637 | +0.19(+0.60%) |
Nov 22, 2023 | 31.84 | 31.97 | 31.47 | 31.59 | 1,309,593 | +0.00(+0.00%) |
Nov 21, 2023 | 31.88 | 32.03 | 31.50 | 31.59 | 2,024,065 | -0.52(-1.61%) |
Nov 20, 2023 | 32.34 | 32.57 | 32.03 | 32.11 | 2,739,514 | -0.30(-0.92%) |
Nov 17, 2023 | 32.62 | 32.76 | 31.56 | 32.41 | 1,217,785 | -0.07(-0.21%) |
Nov 16, 2023 | 32.76 | 33.14 | 31.97 | 32.48 | 1,388,540 | -0.31(-0.94%) |
Nov 15, 2023 | 32.49 | 33.74 | 32.33 | 32.79 | 2,893,948 | +0.28(+0.86%) |
Nov 14, 2023 | 31.56 | 32.52 | 31.51 | 32.51 | 3,444,242 | +1.64(+5.31%) |
Nov 13, 2023 | 31.18 | 31.29 | 30.65 | 30.87 | 2,477,209 | -0.48(-1.52%) |
Nov 10, 2023 | 30.71 | 31.44 | 30.36 | 31.35 | 2,068,913 | +0.67(+2.17%) |
Nov 09, 2023 | 31.50 | 31.60 | 30.57 | 30.68 | 2,396,574 | -0.44(-1.41%) |
Nov 08, 2023 | 31.34 | 31.62 | 31.00 | 31.12 | 1,666,662 | -0.29(-0.92%) |
Nov 07, 2023 | 31.36 | 31.59 | 30.97 | 31.41 | 1,533,705 | -0.13(-0.41%) |
Nov 06, 2023 | 32.25 | 32.40 | 31.30 | 31.53 | 2,284,952 | -0.59(-1.85%) |
Nov 03, 2023 | 32.06 | 32.85 | 31.83 | 32.13 | 1,678,295 | +0.72(+2.30%) |
Nov 02, 2023 | 31.75 | 31.84 | 30.82 | 31.41 | 2,304,284 | +0.08(+0.25%) |
Nov 01, 2023 | 31.76 | 31.84 | 30.50 | 31.33 | 2,422,114 | -0.23(-0.72%) |
Oct 31, 2023 | 33.24 | 34.10 | 30.97 | 31.55 | 3,304,201 | -2.20(-6.51%) |
Oct 30, 2023 | 33.96 | 34.20 | 33.43 | 33.75 | 2,437,134 | -0.21(-0.61%) |
Oct 27, 2023 | 34.25 | 34.34 | 33.79 | 33.96 | 1,542,746 | -0.25(-0.72%) |
Oct 26, 2023 | 34.25 | 34.67 | 33.95 | 34.21 | 1,661,997 | +0.12(+0.35%) |
Oct 25, 2023 | 34.61 | 34.62 | 33.93 | 34.09 | 959,172 | -0.72(-2.08%) |
Oct 24, 2023 | 34.70 | 35.14 | 34.42 | 34.81 | 1,182,493 | +0.34(+0.98%) |
Oct 23, 2023 | 35.07 | 35.27 | 34.47 | 34.47 | 1,510,570 | -0.72(-2.05%) |
Oct 20, 2023 | 35.24 | 35.44 | 35.04 | 35.20 | 1,967,545 | -0.19(-0.53%) |
Oct 19, 2023 | 35.82 | 36.27 | 35.37 | 35.38 | 1,458,767 | -0.67(-1.87%) |
Oct 18, 2023 | 36.79 | 36.83 | 36.04 | 36.06 | 1,154,476 | -1.25(-3.34%) |
Oct 17, 2023 | 36.79 | 37.70 | 36.79 | 37.30 | 1,273,806 | +0.26(+0.69%) |
Oct 16, 2023 | 36.83 | 37.37 | 36.60 | 37.05 | 1,341,740 | +0.64(+1.77%) |
Oct 13, 2023 | 36.98 | 37.22 | 36.19 | 36.40 | 1,224,204 | -0.62(-1.68%) |
Oct 12, 2023 | 37.59 | 37.59 | 36.74 | 37.03 | 1,212,480 | -0.33(-0.87%) |
Oct 11, 2023 | 37.35 | 37.56 | 36.90 | 37.35 | 1,191,536 | +0.10(+0.27%) |
Oct 10, 2023 | 37.17 | 37.47 | 36.98 | 37.26 | 1,375,021 | +0.28(+0.75%) |
Oct 09, 2023 | 36.64 | 37.15 | 36.21 | 36.98 | 1,319,314 | +0.02(+0.05%) |
Oct 06, 2023 | 36.23 | 37.33 | 36.17 | 36.96 | 1,236,923 | +0.62(+1.72%) |
Oct 05, 2023 | 37.33 | 37.47 | 36.13 | 36.33 | 1,489,265 | -1.11(-2.96%) |
Oct 04, 2023 | 37.24 | 37.58 | 36.66 | 37.44 | 1,608,548 | +0.24(+0.64%) |
Oct 03, 2023 | 37.12 | 37.47 | 36.83 | 37.21 | 2,450,575 | -0.06(-0.16%) |
Oct 02, 2023 | 37.30 | 37.68 | 36.95 | 37.27 | 1,840,782 | -0.17(-0.45%) |
Sep 29, 2023 | 38.14 | 38.23 | 37.41 | 37.43 | 1,561,526 | -0.40(-1.05%) |
Sep 28, 2023 | 36.99 | 37.88 | 36.83 | 37.83 | 2,375,909 | +1.03(+2.80%) |
Sep 27, 2023 | 36.22 | 37.14 | 35.97 | 36.80 | 3,026,802 | +1.00(+2.79%) |
Sep 26, 2023 | 35.81 | 36.17 | 35.69 | 35.80 | 1,810,218 | -0.37(-1.01%) |
Sep 25, 2023 | 36.34 | 36.26 | 36.07 | 36.17 | 1,335,841 | -0.30(-0.81%) |
Sep 22, 2023 | 36.31 | 36.77 | 36.31 | 36.46 | 1,805,307 | +0.14(+0.38%) |
Sep 21, 2023 | 36.54 | 36.58 | 36.04 | 36.32 | 1,537,647 | -0.53(-1.45%) |
Sep 20, 2023 | 37.31 | 37.52 | 36.74 | 36.86 | 1,724,843 | -0.50(-1.35%) |
Sep 19, 2023 | 37.68 | 37.80 | 37.22 | 37.36 | 1,746,763 | -0.18(-0.47%) |
Sep 18, 2023 | 37.24 | 37.83 | 37.08 | 37.54 | 2,430,040 | +0.04(+0.11%) |
Sep 15, 2023 | 36.82 | 37.66 | 36.80 | 37.50 | 23,375,792 | +0.53(+1.45%) |
Sep 14, 2023 | 37.25 | 37.41 | 36.74 | 36.97 | 2,507,065 | +0.11(+0.30%) |
Sep 13, 2023 | 37.34 | 37.34 | 36.51 | 36.86 | 2,561,475 | -0.18(-0.48%) |
Sep 12, 2023 | 36.62 | 37.39 | 36.55 | 37.04 | 2,399,470 | +0.25(+0.67%) |
Sep 11, 2023 | 36.93 | 37.22 | 36.74 | 36.79 | 2,351,091 | +0.07(+0.19%) |
Sep 08, 2023 | 36.36 | 37.00 | 36.36 | 36.72 | 1,874,819 | +0.26(+0.71%) |
Sep 07, 2023 | 37.33 | 37.55 | 36.38 | 36.46 | 3,190,789 | -1.38(-3.64%) |
Sep 06, 2023 | 37.71 | 38.10 | 37.66 | 37.84 | 1,994,969 | -0.16(-0.42%) |
Sep 05, 2023 | 38.92 | 39.21 | 37.95 | 38.00 | 3,767,220 | +0.39(+1.03%) |
Sep 01, 2023 | 37.63 | 37.85 | 37.26 | 37.61 | 1,532,624 | +0.38(+1.01%) |
Aug 31, 2023 | 37.29 | 37.67 | 37.20 | 37.24 | 1,326,701 | +0.05(+0.13%) |
Aug 30, 2023 | 37.57 | 37.71 | 37.10 | 37.19 | 969,322 | -0.33(-0.87%) |
Aug 29, 2023 | 37.20 | 37.74 | 37.05 | 37.51 | 1,201,169 | +0.30(+0.80%) |
Aug 28, 2023 | 37.01 | 37.42 | 36.93 | 37.22 | 960,519 | +0.49(+1.35%) |
Aug 25, 2023 | 37.05 | 37.18 | 36.33 | 36.72 | 1,036,812 | -0.05(-0.13%) |
Aug 24, 2023 | 37.12 | 37.33 | 36.77 | 36.77 | 965,072 | -0.34(-0.91%) |
Aug 23, 2023 | 36.90 | 37.17 | 36.77 | 37.11 | 783,703 | +0.09(+0.24%) |
Aug 22, 2023 | 37.25 | 37.55 | 36.98 | 37.02 | 772,980 | -0.01(-0.03%) |
Aug 21, 2023 | 37.34 | 37.38 | 36.83 | 37.03 | 761,666 | -0.30(-0.80%) |
Aug 18, 2023 | 37.55 | 37.76 | 37.24 | 37.32 | 789,646 | -0.27(-0.71%) |
Aug 17, 2023 | 38.39 | 38.54 | 37.59 | 37.59 | 706,567 | -0.56(-1.48%) |
Aug 16, 2023 | 38.78 | 39.04 | 38.15 | 38.16 | 964,324 | -0.90(-2.31%) |
Aug 15, 2023 | 39.21 | 39.60 | 38.89 | 39.06 | 1,214,303 | -0.60(-1.52%) |
Aug 14, 2023 | 38.78 | 39.77 | 38.61 | 39.66 | 1,656,628 | +0.84(+2.17%) |
Aug 11, 2023 | 39.79 | 39.83 | 38.66 | 38.82 | 907,864 | -1.07(-2.68%) |
Aug 10, 2023 | 40.38 | 40.52 | 39.59 | 39.89 | 1,332,921 | -0.39(-0.96%) |
Aug 09, 2023 | 40.41 | 40.50 | 40.07 | 40.27 | 1,548,336 | -0.18(-0.44%) |
Aug 08, 2023 | 40.11 | 40.47 | 39.50 | 40.45 | 1,053,855 | -0.15(-0.37%) |
Aug 07, 2023 | 40.55 | 40.72 | 40.40 | 40.60 | 1,056,346 | +0.18(+0.44%) |
Aug 04, 2023 | 41.36 | 41.36 | 40.36 | 40.42 | 887,729 | -0.52(-1.28%) |
Aug 03, 2023 | 40.96 | 41.42 | 40.66 | 40.95 | 852,363 | -0.24(-0.58%) |
Aug 02, 2023 | 40.97 | 41.44 | 40.77 | 41.18 | 744,070 | -0.27(-0.64%) |
Aug 01, 2023 | 41.32 | 41.47 | 40.96 | 41.45 | 1,447,507 | -0.25(-0.59%) |
Jul 31, 2023 | 41.57 | 41.90 | 41.56 | 41.70 | 1,232,525 | +0.20(+0.48%) |
Jul 28, 2023 | 41.72 | 42.09 | 41.30 | 41.50 | 1,999,050 | +0.23(+0.55%) |
Jul 27, 2023 | 41.45 | 41.91 | 40.95 | 41.27 | 1,720,804 | -0.01(-0.02%) |
Jul 26, 2023 | 41.70 | 42.25 | 40.80 | 41.28 | 2,066,926 | -0.71(-1.69%) |
Jul 25, 2023 | 41.69 | 44.14 | 41.69 | 41.99 | 2,532,239 | -3.88(-8.46%) |
Jul 24, 2023 | 45.82 | 46.33 | 45.64 | 45.87 | 1,341,774 | +0.07(+0.15%) |
Jul 21, 2023 | 45.74 | 46.16 | 45.44 | 45.80 | 943,103 | +0.13(+0.28%) |
Jul 20, 2023 | 46.37 | 46.37 | 45.52 | 45.67 | 1,042,182 | -0.80(-1.72%) |
Jul 19, 2023 | 46.60 | 46.79 | 46.20 | 46.47 | 909,879 | -0.09(-0.19%) |
Jul 18, 2023 | 45.64 | 46.57 | 45.64 | 46.56 | 931,546 | +0.93(+2.03%) |
Jul 17, 2023 | 44.67 | 45.73 | 44.53 | 45.63 | 1,088,239 | +0.76(+1.69%) |
Jul 14, 2023 | 45.22 | 45.27 | 44.47 | 44.87 | 1,012,768 | -0.30(-0.66%) |
Jul 13, 2023 | 45.15 | 45.35 | 44.66 | 45.17 | 867,515 | +0.32(+0.70%) |
Jul 12, 2023 | 45.36 | 45.41 | 44.63 | 44.85 | 1,133,025 | +0.25(+0.55%) |
Jul 11, 2023 | 44.22 | 44.66 | 44.01 | 44.61 | 1,153,857 | +0.65(+1.48%) |
Jul 10, 2023 | 43.53 | 44.30 | 43.50 | 43.96 | 874,576 | +0.13(+0.29%) |
Jul 07, 2023 | 42.90 | 44.20 | 42.82 | 43.83 | 1,118,325 | +0.98(+2.28%) |
Jul 06, 2023 | 42.79 | 43.18 | 42.30 | 42.85 | 1,114,225 | -0.52(-1.21%) |
Jul 05, 2023 | 43.23 | 43.50 | 42.68 | 43.37 | 1,678,555 | -0.38(-0.86%) |
Jul 03, 2023 | 44.26 | 44.38 | 43.52 | 43.75 | 963,111 | -0.65(-1.47%) |
Jun 30, 2023 | 44.28 | 44.69 | 43.78 | 44.40 | 1,174,369 | +0.52(+1.19%) |
Jun 29, 2023 | 43.93 | 44.29 | 43.78 | 43.88 | 722,292 | +0.03(+0.07%) |
Jun 28, 2023 | 43.86 | 44.07 | 43.59 | 43.85 | 761,522 | -0.06(-0.13%) |
Jun 27, 2023 | 43.46 | 44.16 | 43.03 | 43.91 | 929,910 | +0.85(+1.97%) |
Jun 26, 2023 | 42.74 | 43.37 | 42.67 | 43.06 | 803,533 | +0.50(+1.18%) |
Jun 23, 2023 | 42.69 | 42.85 | 42.19 | 42.55 | 976,433 | -0.68(-1.57%) |
Jun 22, 2023 | 43.57 | 43.57 | 43.03 | 43.24 | 770,274 | -0.72(-1.64%) |
Jun 21, 2023 | 44.02 | 44.42 | 43.58 | 43.96 | 644,923 | -0.33(-0.74%) |
Jun 20, 2023 | 44.32 | 44.43 | 43.90 | 44.28 | 692,620 | -0.46(-1.04%) |
Jun 16, 2023 | 44.52 | 44.98 | 44.38 | 44.75 | 1,684,435 | +0.33(+0.73%) |
Jun 15, 2023 | 44.05 | 44.58 | 43.93 | 44.42 | 699,161 | +0.45(+1.03%) |
Jun 14, 2023 | 44.39 | 44.86 | 43.83 | 43.97 | 1,012,358 | -0.28(-0.62%) |
Jun 13, 2023 | 44.19 | 44.50 | 43.94 | 44.24 | 835,068 | +0.53(+1.22%) |
Jun 12, 2023 | 43.39 | 44.06 | 43.05 | 43.71 | 768,325 | +0.46(+1.07%) |
Jun 09, 2023 | 43.31 | 43.73 | 42.94 | 43.25 | 786,135 | -0.02(-0.05%) |
Jun 08, 2023 | 43.99 | 44.16 | 43.16 | 43.27 | 897,270 | -0.72(-1.64%) |
Jun 07, 2023 | 43.28 | 44.18 | 43.27 | 43.99 | 628,810 | +0.68(+1.57%) |
Jun 06, 2023 | 42.16 | 43.42 | 42.16 | 43.30 | 573,046 | +1.14(+2.72%) |
Jun 05, 2023 | 42.30 | 42.35 | 41.32 | 42.16 | 981,577 | -0.22(-0.51%) |
Jun 02, 2023 | 41.96 | 42.67 | 41.56 | 42.38 | 736,566 | +1.10(+2.65%) |
Jun 01, 2023 | 40.98 | 41.47 | 40.57 | 41.28 | 965,627 | +0.31(+0.75%) |
May 31, 2023 | 41.21 | 41.69 | 40.42 | 40.98 | 2,317,674 | -0.93(-2.21%) |
May 30, 2023 | 41.66 | 41.96 | 41.33 | 41.90 | 1,923,226 | +0.48(+1.17%) |
May 26, 2023 | 40.18 | 41.43 | 40.18 | 41.42 | 735,087 | +1.37(+3.43%) |
May 25, 2023 | 40.31 | 40.60 | 39.75 | 40.05 | 590,250 | -0.06(-0.15%) |
May 24, 2023 | 40.36 | 40.45 | 39.75 | 40.11 | 721,337 | -0.66(-1.62%) |
May 23, 2023 | 41.14 | 41.57 | 40.76 | 40.77 | 538,774 | -0.59(-1.43%) |
May 22, 2023 | 40.96 | 41.56 | 40.91 | 41.36 | 608,285 | +0.44(+1.09%) |
May 19, 2023 | 41.56 | 41.83 | 40.72 | 40.92 | 833,791 | -0.28(-0.67%) |
May 18, 2023 | 40.48 | 41.22 | 40.42 | 41.19 | 611,125 | +0.77(+1.90%) |
May 17, 2023 | 40.14 | 40.68 | 40.02 | 40.42 | 1,159,256 | +0.66(+1.66%) |
May 16, 2023 | 40.12 | 40.22 | 39.60 | 39.76 | 605,205 | -0.85(-2.09%) |
May 15, 2023 | 39.58 | 40.78 | 39.52 | 40.61 | 1,052,268 | +1.00(+2.52%) |
May 12, 2023 | 40.01 | 40.11 | 39.35 | 39.61 | 604,234 | -0.07(-0.17%) |
May 11, 2023 | 39.50 | 40.03 | 39.32 | 39.68 | 883,252 | -0.12(-0.30%) |
May 10, 2023 | 40.81 | 40.81 | 39.19 | 39.80 | 1,099,359 | -0.54(-1.35%) |
May 09, 2023 | 40.51 | 40.60 | 40.25 | 40.34 | 968,724 | -0.45(-1.11%) |
May 08, 2023 | 41.21 | 41.21 | 40.67 | 40.80 | 1,601,552 | -0.10(-0.24%) |
May 05, 2023 | 40.88 | 41.23 | 40.32 | 40.90 | 822,844 | +0.79(+1.96%) |
May 04, 2023 | 41.00 | 41.28 | 39.72 | 40.11 | 1,411,627 | -1.14(-2.77%) |
May 03, 2023 | 42.36 | 42.38 | 41.16 | 41.25 | 1,476,432 | -0.93(-2.19%) |
May 02, 2023 | 42.33 | 42.44 | 41.39 | 42.18 | 952,911 | -0.42(-0.99%) |
May 01, 2023 | 42.84 | 43.28 | 42.40 | 42.60 | 1,083,645 | -0.16(-0.37%) |
Apr 28, 2023 | 42.34 | 43.05 | 42.07 | 42.76 | 1,373,774 | +0.17(+0.39%) |
Apr 27, 2023 | 42.83 | 42.95 | 41.43 | 42.59 | 1,526,257 | +0.06(+0.14%) |
Apr 26, 2023 | 43.12 | 43.47 | 42.39 | 42.53 | 1,969,791 | -0.91(-2.08%) |
Apr 25, 2023 | 45.66 | 45.66 | 43.23 | 43.44 | 3,080,333 | -3.67(-7.79%) |
Apr 24, 2023 | 46.86 | 47.33 | 46.80 | 47.11 | 1,443,794 | +0.06(+0.13%) |
Apr 21, 2023 | 47.15 | 47.38 | 46.77 | 47.05 | 822,176 | -0.19(-0.40%) |
Apr 20, 2023 | 46.85 | 47.29 | 46.17 | 47.23 | 1,247,334 | -0.02(-0.04%) |
Apr 19, 2023 | 46.71 | 47.40 | 46.51 | 47.25 | 1,326,473 | +0.47(+1.01%) |
Apr 18, 2023 | 46.94 | 47.34 | 46.40 | 46.78 | 1,183,877 | +0.20(+0.42%) |
Apr 17, 2023 | 46.57 | 46.72 | 46.42 | 46.58 | 1,302,024 | +0.00(+0.00%) |
Apr 14, 2023 | 46.49 | 47.34 | 46.41 | 46.58 | 766,801 | +0.12(+0.25%) |
Apr 13, 2023 | 46.34 | 46.75 | 45.64 | 46.47 | 938,316 | +0.46(+1.01%) |
Apr 12, 2023 | 46.80 | 46.91 | 45.92 | 46.00 | 660,832 | -0.25(-0.53%) |
Apr 11, 2023 | 46.34 | 46.59 | 46.15 | 46.25 | 698,970 | +0.30(+0.64%) |
Apr 10, 2023 | 44.95 | 45.99 | 44.79 | 45.95 | 628,121 | +0.91(+2.01%) |
Apr 06, 2023 | 45.56 | 45.56 | 44.87 | 45.05 | 590,879 | -0.62(-1.36%) |
Apr 05, 2023 | 46.63 | 46.63 | 45.39 | 45.67 | 1,107,739 | -1.13(-2.42%) |
Apr 04, 2023 | 48.62 | 48.74 | 46.48 | 46.80 | 878,847 | -1.82(-3.74%) |
Apr 03, 2023 | 49.06 | 49.31 | 48.24 | 48.62 | 886,084 | -0.60(-1.22%) |
Mar 31, 2023 | 48.64 | 49.27 | 48.41 | 49.22 | 699,588 | +0.95(+1.98%) |
Mar 30, 2023 | 48.60 | 48.77 | 48.11 | 48.27 | 702,412 | +0.29(+0.59%) |
Mar 29, 2023 | 47.38 | 48.03 | 47.31 | 47.98 | 733,280 | +1.15(+2.46%) |
Mar 28, 2023 | 46.36 | 46.89 | 46.17 | 46.83 | 782,759 | +0.42(+0.91%) |
Mar 27, 2023 | 46.95 | 47.36 | 46.21 | 46.41 | 1,017,697 | +0.32(+0.70%) |
Mar 24, 2023 | 45.50 | 46.15 | 44.94 | 46.08 | 945,526 | +0.02(+0.04%) |
Mar 23, 2023 | 46.39 | 47.28 | 45.38 | 46.06 | 1,000,740 | -0.05(-0.11%) |
Mar 22, 2023 | 47.01 | 47.45 | 46.07 | 46.11 | 853,339 | -0.92(-1.95%) |
Mar 21, 2023 | 46.57 | 47.18 | 46.57 | 47.03 | 862,123 | +1.31(+2.86%) |
Mar 20, 2023 | 45.32 | 46.08 | 45.32 | 45.72 | 745,109 | +0.82(+1.82%) |
Mar 17, 2023 | 46.01 | 46.06 | 44.69 | 44.90 | 1,063,146 | -1.31(-2.83%) |
Mar 16, 2023 | 45.02 | 46.35 | 44.91 | 46.21 | 960,409 | +0.54(+1.19%) |
Mar 15, 2023 | 46.25 | 46.43 | 44.67 | 45.67 | 976,409 | -1.96(-4.11%) |
Mar 14, 2023 | 47.63 | 48.41 | 47.26 | 47.63 | 1,002,748 | +1.22(+2.63%) |
Mar 13, 2023 | 46.83 | 47.00 | 45.99 | 46.41 | 737,293 | -1.23(-2.58%) |
Mar 10, 2023 | 49.09 | 49.23 | 47.36 | 47.64 | 852,321 | -1.40(-2.85%) |
Mar 09, 2023 | 50.47 | 50.80 | 49.00 | 49.03 | 777,478 | -1.27(-2.52%) |
Mar 08, 2023 | 49.68 | 50.34 | 49.57 | 50.30 | 627,918 | +0.59(+1.19%) |
Mar 07, 2023 | 50.31 | 50.35 | 49.63 | 49.71 | 697,532 | -0.54(-1.08%) |
Mar 06, 2023 | 50.98 | 51.22 | 50.16 | 50.25 | 799,739 | -0.57(-1.12%) |
Mar 03, 2023 | 50.60 | 50.89 | 50.34 | 50.83 | 612,653 | +0.62(+1.23%) |
Mar 02, 2023 | 49.27 | 50.30 | 49.02 | 50.21 | 627,864 | +0.25(+0.49%) |
Mar 01, 2023 | 49.90 | 50.58 | 49.73 | 49.96 | 896,619 | +0.19(+0.38%) |
Feb 28, 2023 | 49.44 | 50.17 | 49.39 | 49.77 | 717,604 | +0.44(+0.90%) |
Feb 27, 2023 | 49.94 | 50.46 | 49.25 | 49.33 | 494,515 | +0.09(+0.18%) |
Feb 24, 2023 | 48.91 | 49.36 | 48.60 | 49.24 | 483,244 | -0.50(-1.01%) |
Feb 23, 2023 | 50.26 | 50.50 | 49.07 | 49.74 | 451,231 | +0.33(+0.68%) |
Feb 22, 2023 | 50.35 | 50.61 | 49.28 | 49.41 | 798,609 | -0.81(-1.61%) |
Feb 21, 2023 | 50.79 | 50.92 | 49.92 | 50.22 | 802,917 | -1.12(-2.19%) |
Feb 17, 2023 | 51.50 | 51.53 | 51.01 | 51.34 | 545,125 | -0.21(-0.40%) |
Feb 16, 2023 | 51.09 | 51.90 | 50.83 | 51.54 | 861,008 | -0.25(-0.47%) |
Feb 15, 2023 | 50.99 | 51.79 | 50.84 | 51.79 | 992,880 | +0.26(+0.50%) |
Feb 14, 2023 | 50.61 | 51.57 | 50.34 | 51.53 | 675,179 | +0.41(+0.81%) |
Feb 13, 2023 | 50.81 | 51.30 | 50.68 | 51.12 | 895,904 | +0.42(+0.83%) |
Feb 10, 2023 | 50.51 | 50.78 | 50.04 | 50.70 | 1,359,351 | -0.16(-0.31%) |
Feb 09, 2023 | 51.02 | 51.76 | 50.72 | 50.85 | 1,065,369 | -0.57(-1.11%) |
Feb 08, 2023 | 51.72 | 52.32 | 51.33 | 51.43 | 951,174 | -0.80(-1.53%) |
Feb 07, 2023 | 51.49 | 52.41 | 51.31 | 52.22 | 1,006,651 | +0.54(+1.05%) |
Feb 06, 2023 | 51.73 | 52.04 | 51.50 | 51.68 | 720,633 | -0.65(-1.24%) |
Feb 03, 2023 | 51.93 | 52.51 | 51.67 | 52.33 | 1,382,082 | -0.57(-1.08%) |
Feb 02, 2023 | 52.52 | 53.36 | 52.18 | 52.90 | 1,525,650 | +1.22(+2.36%) |
Feb 01, 2023 | 49.90 | 51.80 | 49.86 | 51.68 | 2,226,404 | +1.75(+3.50%) |
Jan 31, 2023 | 47.04 | 50.03 | 46.76 | 49.93 | 2,895,632 | +4.88(+10.83%) |
Jan 30, 2023 | 45.51 | 45.90 | 45.05 | 45.05 | 1,707,516 | -0.89(-1.94%) |
Jan 27, 2023 | 45.30 | 46.18 | 45.15 | 45.95 | 1,262,420 | +0.43(+0.95%) |
Jan 26, 2023 | 45.71 | 45.84 | 44.89 | 45.51 | 806,033 | +0.17(+0.37%) |
Jan 25, 2023 | 45.06 | 45.35 | 44.38 | 45.35 | 831,645 | -0.39(-0.86%) |
Jan 24, 2023 | 44.80 | 45.93 | 44.74 | 45.74 | 968,906 | +0.24(+0.52%) |
Jan 23, 2023 | 44.34 | 45.53 | 44.20 | 45.50 | 1,323,790 | +1.46(+3.32%) |
Jan 20, 2023 | 43.33 | 44.06 | 43.09 | 44.04 | 1,421,247 | +1.15(+2.68%) |
Jan 19, 2023 | 43.65 | 43.82 | 42.81 | 42.89 | 869,728 | -1.24(-2.80%) |
Jan 18, 2023 | 44.38 | 44.89 | 44.09 | 44.13 | 936,122 | +0.10(+0.22%) |
Jan 17, 2023 | 44.41 | 44.64 | 43.96 | 44.03 | 682,855 | -0.44(-0.99%) |
Jan 13, 2023 | 44.20 | 44.66 | 43.89 | 44.47 | 1,012,021 | -0.13(-0.29%) |
Jan 12, 2023 | 43.87 | 44.69 | 43.45 | 44.60 | 1,503,526 | +0.92(+2.11%) |
Jan 11, 2023 | 43.34 | 43.86 | 43.34 | 43.68 | 1,239,380 | +0.36(+0.84%) |
Jan 10, 2023 | 42.81 | 43.35 | 42.71 | 43.32 | 947,502 | +0.47(+1.10%) |
Jan 09, 2023 | 43.09 | 43.51 | 42.75 | 42.84 | 1,024,979 | +0.28(+0.67%) |
Jan 06, 2023 | 41.60 | 42.70 | 41.60 | 42.56 | 966,815 | +1.42(+3.46%) |
Jan 05, 2023 | 40.39 | 41.35 | 40.26 | 41.14 | 1,145,850 | +0.37(+0.92%) |
Jan 04, 2023 | 40.49 | 41.14 | 40.14 | 40.76 | 995,857 | +0.88(+2.22%) |