Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.99 | 39.46 | 38.47 | 38.68 | 262,008 | +0.48(+1.24%) |
Feb 28, 2024 | 38.36 | 38.83 | 38.17 | 38.21 | 215,137 | -0.53(-1.38%) |
Feb 27, 2024 | 38.63 | 38.91 | 38.34 | 38.74 | 197,362 | +0.35(+0.90%) |
Feb 26, 2024 | 38.58 | 38.88 | 38.24 | 38.39 | 246,511 | -0.34(-0.89%) |
Feb 23, 2024 | 38.50 | 39.21 | 38.17 | 38.74 | 181,587 | +0.20(+0.51%) |
Feb 22, 2024 | 38.47 | 38.74 | 38.13 | 38.54 | 279,422 | -0.13(-0.33%) |
Feb 21, 2024 | 39.09 | 39.09 | 38.52 | 38.67 | 293,531 | -0.47(-1.20%) |
Feb 20, 2024 | 39.00 | 39.61 | 38.94 | 39.14 | 449,984 | -0.48(-1.21%) |
Feb 16, 2024 | 39.84 | 40.02 | 39.43 | 39.62 | 229,709 | -0.52(-1.30%) |
Feb 15, 2024 | 38.77 | 40.43 | 38.77 | 40.14 | 300,990 | +1.58(+4.10%) |
Feb 14, 2024 | 38.54 | 38.88 | 37.80 | 38.56 | 343,475 | +0.57(+1.50%) |
Feb 13, 2024 | 38.63 | 39.47 | 37.44 | 37.99 | 464,852 | -1.97(-4.94%) |
Feb 12, 2024 | 39.06 | 40.40 | 39.06 | 39.97 | 290,756 | +0.92(+2.36%) |
Feb 09, 2024 | 38.72 | 39.13 | 37.88 | 39.04 | 241,027 | +0.47(+1.22%) |
Feb 08, 2024 | 38.06 | 38.67 | 37.92 | 38.57 | 284,884 | +0.34(+0.90%) |
Feb 07, 2024 | 38.77 | 38.77 | 37.61 | 38.23 | 251,806 | -0.34(-0.89%) |
Feb 06, 2024 | 38.42 | 38.95 | 38.21 | 38.57 | 431,476 | +0.13(+0.33%) |
Feb 05, 2024 | 38.89 | 39.01 | 38.25 | 38.44 | 284,299 | -0.92(-2.34%) |
Feb 02, 2024 | 38.45 | 39.63 | 38.45 | 39.37 | 290,100 | -0.03(-0.07%) |
Feb 01, 2024 | 40.71 | 40.99 | 38.18 | 39.40 | 427,462 | -1.03(-2.55%) |
Jan 31, 2024 | 41.50 | 42.17 | 40.38 | 40.43 | 321,464 | -1.83(-4.32%) |
Jan 30, 2024 | 42.90 | 43.01 | 42.24 | 42.25 | 272,408 | -0.63(-1.47%) |
Jan 29, 2024 | 42.54 | 42.98 | 42.34 | 42.88 | 617,567 | +0.49(+1.16%) |
Jan 26, 2024 | 42.51 | 42.75 | 42.08 | 42.39 | 421,103 | +0.11(+0.26%) |
Jan 25, 2024 | 43.25 | 43.46 | 41.42 | 42.28 | 587,181 | -0.87(-2.03%) |
Jan 24, 2024 | 42.79 | 43.50 | 42.79 | 43.16 | 298,075 | +0.35(+0.83%) |
Jan 23, 2024 | 43.45 | 43.56 | 42.40 | 42.80 | 244,120 | -0.46(-1.07%) |
Jan 22, 2024 | 42.35 | 43.33 | 42.28 | 43.26 | 371,031 | +1.34(+3.19%) |
Jan 19, 2024 | 41.13 | 41.93 | 40.42 | 41.93 | 292,183 | +1.11(+2.72%) |
Jan 18, 2024 | 40.96 | 41.26 | 40.49 | 40.82 | 195,285 | +0.11(+0.27%) |
Jan 17, 2024 | 40.12 | 41.06 | 40.04 | 40.71 | 264,357 | -0.12(-0.29%) |
Jan 16, 2024 | 41.31 | 41.81 | 40.81 | 40.83 | 292,791 | -1.15(-2.74%) |
Jan 12, 2024 | 42.68 | 42.90 | 41.44 | 41.98 | 183,307 | -0.23(-0.54%) |
Jan 11, 2024 | 42.23 | 42.25 | 41.39 | 42.20 | 234,737 | -0.39(-0.92%) |
Jan 10, 2024 | 42.32 | 42.63 | 41.95 | 42.60 | 214,139 | -0.01(-0.02%) |
Jan 09, 2024 | 42.55 | 42.74 | 42.30 | 42.61 | 171,412 | -0.58(-1.34%) |
Jan 08, 2024 | 42.82 | 43.20 | 42.55 | 43.19 | 166,074 | +0.44(+1.03%) |
Jan 05, 2024 | 42.22 | 43.31 | 42.22 | 42.74 | 258,639 | +0.26(+0.60%) |
Jan 04, 2024 | 42.70 | 42.91 | 42.47 | 42.49 | 262,946 | +0.03(+0.07%) |
Jan 03, 2024 | 43.64 | 43.64 | 42.41 | 42.46 | 376,378 | -1.39(-3.18%) |
Jan 02, 2024 | 43.27 | 44.31 | 43.21 | 43.85 | 238,091 | +0.09(+0.20%) |
Dec 29, 2023 | 44.42 | 44.51 | 43.71 | 43.77 | 176,760 | -0.71(-1.59%) |
Dec 28, 2023 | 44.41 | 44.73 | 44.17 | 44.47 | 192,848 | -0.15(-0.33%) |
Dec 27, 2023 | 44.44 | 44.89 | 44.23 | 44.62 | 277,598 | +0.13(+0.29%) |
Dec 26, 2023 | 43.94 | 44.60 | 43.81 | 44.49 | 226,519 | +0.74(+1.68%) |
Dec 22, 2023 | 43.97 | 44.46 | 43.59 | 43.76 | 228,290 | +0.19(+0.43%) |
Dec 21, 2023 | 43.44 | 43.71 | 43.04 | 43.57 | 233,387 | +0.50(+1.16%) |
Dec 20, 2023 | 43.91 | 44.74 | 43.06 | 43.07 | 444,500 | -0.82(-1.88%) |
Dec 19, 2023 | 43.33 | 44.24 | 42.98 | 43.89 | 344,251 | +0.70(+1.61%) |
Dec 18, 2023 | 43.62 | 43.83 | 43.13 | 43.20 | 292,139 | -0.25(-0.57%) |
Dec 15, 2023 | 43.35 | 43.76 | 42.72 | 43.44 | 1,315,762 | -0.07(-0.16%) |
Dec 14, 2023 | 42.31 | 43.73 | 42.21 | 43.51 | 556,332 | +2.09(+5.05%) |
Dec 13, 2023 | 39.37 | 41.54 | 39.05 | 41.42 | 400,274 | +2.21(+5.63%) |
Dec 12, 2023 | 39.31 | 39.79 | 39.12 | 39.21 | 443,031 | -0.28(-0.72%) |
Dec 11, 2023 | 39.33 | 39.61 | 38.54 | 39.49 | 238,121 | +0.27(+0.70%) |
Dec 08, 2023 | 38.67 | 39.32 | 38.36 | 39.22 | 244,564 | +0.54(+1.40%) |
Dec 07, 2023 | 37.71 | 38.68 | 37.53 | 38.68 | 232,878 | +0.99(+2.63%) |
Dec 06, 2023 | 38.19 | 38.95 | 37.64 | 37.69 | 329,882 | -0.13(-0.34%) |
Dec 05, 2023 | 38.16 | 38.36 | 37.63 | 37.81 | 191,608 | -0.36(-0.95%) |
Dec 04, 2023 | 37.34 | 38.39 | 37.34 | 38.18 | 254,783 | +0.43(+1.14%) |
Dec 01, 2023 | 35.99 | 37.92 | 35.52 | 37.75 | 303,143 | +1.73(+4.80%) |
Nov 30, 2023 | 36.19 | 36.35 | 35.87 | 36.02 | 246,163 | -0.08(-0.22%) |
Nov 29, 2023 | 35.72 | 36.51 | 35.72 | 36.10 | 216,527 | +0.67(+1.88%) |
Nov 28, 2023 | 35.67 | 35.67 | 35.04 | 35.43 | 243,479 | -0.20(-0.55%) |
Nov 27, 2023 | 35.52 | 35.75 | 35.28 | 35.62 | 247,055 | -0.03(-0.08%) |
Nov 24, 2023 | 35.77 | 35.96 | 35.51 | 35.65 | 67,513 | -0.03(-0.08%) |
Nov 22, 2023 | 35.85 | 35.99 | 35.54 | 35.68 | 111,706 | +0.15(+0.41%) |
Nov 21, 2023 | 36.08 | 36.08 | 35.49 | 35.54 | 179,379 | -0.56(-1.56%) |
Nov 20, 2023 | 36.35 | 36.35 | 35.93 | 36.10 | 469,010 | -0.25(-0.70%) |
Nov 17, 2023 | 36.34 | 36.61 | 36.03 | 36.35 | 277,124 | +0.48(+1.33%) |
Nov 16, 2023 | 35.72 | 36.31 | 35.49 | 35.88 | 247,887 | -0.67(-1.84%) |
Nov 15, 2023 | 36.34 | 36.97 | 36.30 | 36.55 | 351,458 | +0.14(+0.37%) |
Nov 14, 2023 | 35.14 | 36.86 | 35.02 | 36.41 | 572,687 | +2.59(+7.65%) |
Nov 13, 2023 | 33.81 | 34.11 | 33.52 | 33.83 | 229,749 | -0.18(-0.54%) |
Nov 10, 2023 | 34.14 | 34.44 | 33.44 | 34.01 | 265,136 | +0.00(+0.00%) |
Nov 09, 2023 | 34.28 | 34.91 | 33.76 | 34.01 | 379,222 | -0.10(-0.28%) |
Nov 08, 2023 | 35.15 | 35.15 | 33.94 | 34.11 | 268,506 | -1.04(-2.96%) |
Nov 07, 2023 | 35.62 | 35.62 | 35.09 | 35.15 | 270,767 | -0.63(-1.77%) |
Nov 06, 2023 | 35.38 | 35.98 | 35.16 | 35.78 | 370,023 | -0.44(-1.21%) |
Nov 03, 2023 | 35.95 | 36.74 | 35.95 | 36.22 | 328,994 | +1.30(+3.73%) |
Nov 02, 2023 | 33.67 | 34.98 | 33.67 | 34.91 | 316,349 | +1.43(+4.27%) |
Nov 01, 2023 | 32.92 | 33.49 | 32.64 | 33.48 | 273,284 | +0.50(+1.50%) |
Oct 31, 2023 | 33.09 | 33.24 | 32.86 | 32.99 | 205,236 | +0.03(+0.09%) |
Oct 30, 2023 | 32.94 | 33.19 | 32.64 | 32.96 | 302,012 | +0.40(+1.23%) |
Oct 27, 2023 | 32.64 | 32.70 | 31.94 | 32.56 | 421,301 | -0.18(-0.54%) |
Oct 26, 2023 | 32.12 | 32.82 | 32.06 | 32.74 | 373,664 | +0.81(+2.53%) |
Oct 25, 2023 | 31.82 | 32.28 | 31.21 | 31.93 | 350,674 | -0.18(-0.58%) |
Oct 24, 2023 | 32.33 | 32.69 | 31.45 | 32.11 | 454,865 | -0.29(-0.90%) |
Oct 23, 2023 | 32.34 | 33.00 | 32.18 | 32.40 | 377,714 | -0.05(-0.15%) |
Oct 20, 2023 | 33.27 | 33.27 | 32.38 | 32.45 | 430,724 | -0.79(-2.37%) |
Oct 19, 2023 | 33.64 | 34.21 | 33.15 | 33.24 | 815,965 | -0.47(-1.39%) |
Oct 18, 2023 | 34.59 | 34.59 | 33.66 | 33.71 | 284,503 | -1.06(-3.05%) |
Oct 17, 2023 | 33.61 | 34.97 | 33.61 | 34.77 | 389,668 | +0.93(+2.76%) |
Oct 16, 2023 | 33.68 | 33.96 | 33.46 | 33.83 | 992,615 | +0.52(+1.55%) |
Oct 13, 2023 | 34.42 | 34.42 | 33.23 | 33.32 | 268,074 | -0.79(-2.31%) |
Oct 12, 2023 | 34.37 | 34.37 | 33.73 | 34.11 | 293,958 | -0.24(-0.71%) |
Oct 11, 2023 | 34.34 | 34.82 | 34.15 | 34.35 | 283,732 | +0.05(+0.14%) |
Oct 10, 2023 | 34.16 | 34.55 | 34.12 | 34.30 | 277,170 | +0.33(+0.97%) |
Oct 09, 2023 | 33.48 | 34.23 | 33.41 | 33.97 | 368,361 | +0.24(+0.72%) |
Oct 06, 2023 | 33.10 | 34.09 | 32.84 | 33.73 | 294,936 | +0.27(+0.81%) |
Oct 05, 2023 | 32.60 | 33.58 | 32.60 | 33.46 | 391,718 | +0.71(+2.17%) |
Oct 04, 2023 | 32.74 | 32.88 | 32.16 | 32.75 | 550,711 | +0.14(+0.42%) |
Oct 03, 2023 | 33.12 | 33.25 | 32.50 | 32.61 | 398,466 | -0.72(-2.16%) |
Oct 02, 2023 | 33.65 | 33.85 | 33.14 | 33.33 | 393,369 | -0.49(-1.44%) |
Sep 29, 2023 | 33.53 | 34.05 | 33.33 | 33.82 | 435,663 | +0.59(+1.79%) |
Sep 28, 2023 | 33.28 | 33.90 | 33.10 | 33.22 | 734,722 | -0.14(-0.41%) |
Sep 27, 2023 | 33.71 | 33.83 | 33.10 | 33.36 | 440,007 | -0.22(-0.67%) |
Sep 26, 2023 | 33.96 | 34.51 | 33.55 | 33.58 | 551,247 | -0.74(-2.15%) |
Sep 25, 2023 | 33.83 | 34.44 | 34.18 | 34.32 | 344,294 | +0.45(+1.32%) |
Sep 22, 2023 | 34.41 | 34.63 | 33.81 | 33.87 | 361,634 | -0.41(-1.19%) |
Sep 21, 2023 | 34.52 | 34.57 | 34.04 | 34.28 | 506,108 | -0.41(-1.18%) |
Sep 20, 2023 | 35.04 | 35.47 | 34.62 | 34.69 | 602,797 | -0.15(-0.42%) |
Sep 19, 2023 | 34.78 | 35.21 | 34.39 | 34.84 | 648,264 | +0.10(+0.28%) |
Sep 18, 2023 | 35.93 | 35.93 | 34.53 | 34.74 | 534,804 | -1.42(-3.93%) |
Sep 15, 2023 | 35.81 | 36.60 | 35.64 | 36.16 | 13,270,448 | +0.27(+0.76%) |
Sep 14, 2023 | 35.47 | 36.22 | 35.47 | 35.89 | 417,908 | +0.79(+2.25%) |
Sep 13, 2023 | 35.51 | 35.51 | 34.65 | 35.10 | 374,753 | -0.23(-0.66%) |
Sep 12, 2023 | 35.74 | 36.16 | 35.29 | 35.33 | 290,616 | -0.34(-0.95%) |
Sep 11, 2023 | 35.90 | 36.34 | 35.61 | 35.67 | 239,472 | -0.07(-0.19%) |
Sep 08, 2023 | 35.56 | 36.07 | 35.14 | 35.74 | 395,425 | +0.23(+0.66%) |
Sep 07, 2023 | 35.34 | 35.57 | 35.15 | 35.51 | 387,134 | +0.00(+0.00%) |
Sep 06, 2023 | 36.69 | 36.75 | 35.35 | 35.51 | 409,959 | -1.22(-3.31%) |
Sep 05, 2023 | 35.56 | 37.66 | 35.55 | 36.72 | 1,007,505 | +1.04(+2.92%) |
Sep 01, 2023 | 34.92 | 35.85 | 34.23 | 35.68 | 256,489 | +1.02(+2.95%) |
Aug 31, 2023 | 34.34 | 35.06 | 34.27 | 34.66 | 414,545 | +0.28(+0.82%) |
Aug 30, 2023 | 34.39 | 34.51 | 34.18 | 34.38 | 198,200 | -0.09(-0.25%) |
Aug 29, 2023 | 33.85 | 34.50 | 33.69 | 34.47 | 198,907 | +0.57(+1.69%) |
Aug 28, 2023 | 33.40 | 34.04 | 33.34 | 33.89 | 221,669 | +0.65(+1.94%) |
Aug 25, 2023 | 33.32 | 33.64 | 32.54 | 33.25 | 220,708 | +0.02(+0.06%) |
Aug 24, 2023 | 33.07 | 33.76 | 33.06 | 33.23 | 164,697 | -0.01(-0.03%) |
Aug 23, 2023 | 32.64 | 33.31 | 32.40 | 33.24 | 228,360 | +0.54(+1.65%) |
Aug 22, 2023 | 33.43 | 33.72 | 32.68 | 32.70 | 204,349 | -0.77(-2.30%) |
Aug 21, 2023 | 33.85 | 33.96 | 33.16 | 33.47 | 202,821 | -0.35(-1.03%) |
Aug 18, 2023 | 33.32 | 34.09 | 33.20 | 33.82 | 1,068,663 | +0.21(+0.63%) |
Aug 17, 2023 | 33.57 | 33.91 | 33.44 | 33.60 | 203,450 | +0.14(+0.43%) |
Aug 16, 2023 | 33.48 | 33.93 | 33.36 | 33.46 | 253,491 | -0.11(-0.32%) |
Aug 15, 2023 | 34.39 | 34.39 | 33.55 | 33.57 | 283,292 | -1.45(-4.13%) |
Aug 14, 2023 | 35.30 | 35.45 | 34.79 | 35.01 | 209,885 | -0.61(-1.70%) |
Aug 11, 2023 | 35.32 | 35.76 | 35.16 | 35.62 | 236,767 | +0.14(+0.41%) |
Aug 10, 2023 | 36.20 | 36.25 | 35.14 | 35.47 | 396,293 | -0.43(-1.21%) |
Aug 09, 2023 | 36.17 | 36.37 | 35.80 | 35.91 | 209,633 | -0.47(-1.30%) |
Aug 08, 2023 | 36.38 | 36.47 | 35.37 | 36.38 | 306,847 | -0.89(-2.38%) |
Aug 07, 2023 | 36.89 | 37.32 | 36.75 | 37.27 | 193,504 | +0.40(+1.07%) |
Aug 04, 2023 | 36.73 | 37.25 | 36.66 | 36.87 | 205,045 | +0.03(+0.08%) |
Aug 03, 2023 | 36.48 | 37.10 | 36.18 | 36.84 | 261,995 | +0.28(+0.76%) |
Aug 02, 2023 | 36.02 | 36.62 | 36.02 | 36.56 | 262,846 | +0.13(+0.37%) |
Aug 01, 2023 | 36.47 | 36.57 | 35.78 | 36.43 | 306,346 | -0.22(-0.60%) |
Jul 31, 2023 | 36.84 | 37.19 | 36.35 | 36.65 | 311,974 | -0.22(-0.60%) |
Jul 28, 2023 | 36.92 | 37.35 | 36.48 | 36.87 | 223,839 | +0.28(+0.76%) |
Jul 27, 2023 | 37.21 | 37.52 | 36.35 | 36.59 | 347,942 | -0.36(-0.96%) |
Jul 26, 2023 | 36.48 | 37.11 | 36.06 | 36.95 | 518,691 | +0.88(+2.43%) |
Jul 25, 2023 | 36.39 | 37.77 | 35.90 | 36.07 | 670,089 | +1.12(+3.20%) |
Jul 24, 2023 | 34.31 | 35.02 | 34.25 | 34.95 | 374,471 | +0.62(+1.80%) |
Jul 21, 2023 | 34.77 | 34.77 | 34.11 | 34.34 | 285,094 | -0.19(-0.56%) |
Jul 20, 2023 | 34.99 | 34.99 | 34.00 | 34.53 | 372,960 | -0.38(-1.08%) |
Jul 19, 2023 | 34.19 | 35.13 | 33.94 | 34.90 | 328,240 | +0.81(+2.37%) |
Jul 18, 2023 | 32.97 | 34.20 | 32.93 | 34.10 | 307,360 | +1.18(+3.57%) |
Jul 17, 2023 | 32.27 | 33.29 | 32.24 | 32.92 | 336,495 | +0.65(+2.00%) |
Jul 14, 2023 | 33.40 | 33.59 | 31.98 | 32.27 | 255,674 | -0.81(-2.45%) |
Jul 13, 2023 | 32.95 | 33.56 | 32.62 | 33.08 | 245,679 | +0.31(+0.94%) |
Jul 12, 2023 | 32.92 | 33.25 | 32.66 | 32.78 | 261,621 | +0.55(+1.70%) |
Jul 11, 2023 | 32.01 | 32.32 | 31.73 | 32.23 | 222,189 | +0.28(+0.87%) |
Jul 10, 2023 | 31.63 | 32.47 | 31.63 | 31.95 | 251,639 | +0.18(+0.58%) |
Jul 07, 2023 | 30.86 | 32.00 | 30.86 | 31.76 | 289,335 | +0.95(+3.10%) |
Jul 06, 2023 | 30.89 | 30.91 | 30.32 | 30.81 | 291,912 | -0.52(-1.66%) |
Jul 05, 2023 | 31.32 | 31.79 | 30.78 | 31.33 | 327,848 | -0.23(-0.73%) |
Jul 03, 2023 | 30.95 | 31.78 | 30.82 | 31.56 | 240,066 | +0.55(+1.77%) |
Jun 30, 2023 | 31.77 | 31.84 | 30.99 | 31.01 | 371,902 | -0.45(-1.44%) |
Jun 29, 2023 | 31.10 | 31.71 | 31.02 | 31.47 | 292,421 | +0.64(+2.06%) |
Jun 28, 2023 | 30.99 | 31.09 | 30.54 | 30.83 | 270,339 | -0.26(-0.84%) |
Jun 27, 2023 | 30.78 | 31.42 | 30.43 | 31.09 | 300,245 | +0.35(+1.13%) |
Jun 26, 2023 | 30.45 | 31.07 | 30.45 | 30.74 | 343,102 | +0.40(+1.33%) |
Jun 23, 2023 | 30.01 | 30.72 | 29.87 | 30.34 | 691,681 | -0.07(-0.22%) |
Jun 22, 2023 | 31.32 | 31.32 | 30.17 | 30.41 | 337,475 | -1.06(-3.37%) |
Jun 21, 2023 | 32.24 | 32.24 | 31.43 | 31.47 | 257,177 | -0.95(-2.94%) |
Jun 20, 2023 | 32.62 | 32.91 | 32.22 | 32.42 | 254,503 | -0.36(-1.09%) |
Jun 16, 2023 | 33.55 | 33.55 | 32.33 | 32.78 | 832,280 | -0.52(-1.56%) |
Jun 15, 2023 | 32.42 | 33.34 | 32.42 | 33.30 | 317,612 | +6.37(+23.65%) |
May 08, 2023 | 28.60 | 28.68 | 26.82 | 26.93 | 733,622 | -1.27(-4.49%) |
May 05, 2023 | 28.33 | 28.67 | 27.72 | 28.19 | 685,601 | +0.81(+2.95%) |
May 04, 2023 | 27.07 | 27.60 | 25.93 | 27.38 | 651,268 | -0.40(-1.44%) |
May 03, 2023 | 27.93 | 28.96 | 27.60 | 27.78 | 1,011,247 | -0.06(-0.21%) |
May 02, 2023 | 29.71 | 29.71 | 27.69 | 27.84 | 403,370 | -2.07(-6.94%) |
May 01, 2023 | 30.23 | 30.57 | 29.75 | 29.92 | 247,740 | -0.42(-1.38%) |
Apr 28, 2023 | 29.78 | 30.68 | 29.60 | 30.34 | 282,718 | +0.79(+2.67%) |
Apr 27, 2023 | 29.55 | 29.82 | 29.31 | 29.55 | 252,691 | +0.21(+0.71%) |
Apr 26, 2023 | 29.60 | 30.07 | 28.97 | 29.34 | 300,340 | -0.27(-0.90%) |
Apr 25, 2023 | 31.12 | 31.12 | 29.54 | 29.60 | 309,364 | -1.35(-4.37%) |
Apr 24, 2023 | 31.50 | 31.74 | 30.82 | 30.95 | 276,080 | -0.66(-2.08%) |
Apr 21, 2023 | 31.50 | 31.67 | 30.96 | 31.61 | 403,032 | -0.16(-0.51%) |
Apr 20, 2023 | 31.63 | 31.89 | 31.26 | 31.77 | 319,755 | -0.12(-0.39%) |
Apr 19, 2023 | 31.23 | 32.12 | 30.85 | 31.90 | 326,686 | +1.06(+3.43%) |
Apr 18, 2023 | 31.66 | 31.85 | 30.60 | 30.84 | 323,880 | -0.82(-2.59%) |
Apr 17, 2023 | 31.17 | 31.67 | 30.84 | 31.66 | 271,288 | +0.42(+1.34%) |
Apr 14, 2023 | 32.50 | 32.59 | 30.99 | 31.24 | 254,781 | -0.66(-2.06%) |
Apr 13, 2023 | 31.22 | 32.07 | 30.76 | 31.90 | 313,046 | +0.75(+2.41%) |
Apr 12, 2023 | 31.89 | 31.94 | 31.06 | 31.14 | 233,928 | -0.45(-1.42%) |
Apr 11, 2023 | 32.00 | 32.00 | 31.44 | 31.59 | 362,343 | -0.30(-0.95%) |
Apr 10, 2023 | 31.47 | 32.16 | 31.28 | 31.90 | 386,490 | +0.32(+1.02%) |
Apr 06, 2023 | 31.27 | 31.78 | 31.12 | 31.57 | 319,520 | +0.29(+0.91%) |
Apr 05, 2023 | 31.38 | 31.75 | 31.13 | 31.29 | 383,669 | -0.50(-1.56%) |
Apr 04, 2023 | 32.77 | 32.77 | 31.17 | 31.78 | 308,215 | -0.78(-2.40%) |
Apr 03, 2023 | 32.98 | 33.05 | 32.25 | 32.56 | 328,661 | -0.30(-0.90%) |
Mar 31, 2023 | 32.67 | 32.90 | 32.42 | 32.86 | 509,900 | +0.45(+1.38%) |
Mar 30, 2023 | 33.54 | 33.56 | 32.35 | 32.41 | 411,579 | -0.98(-2.94%) |
Mar 29, 2023 | 33.54 | 33.54 | 32.81 | 33.39 | 273,472 | +0.31(+0.95%) |
Mar 28, 2023 | 33.08 | 33.42 | 32.70 | 33.08 | 284,399 | -0.06(-0.17%) |
Mar 27, 2023 | 33.51 | 33.70 | 32.72 | 33.13 | 362,116 | +0.65(+1.99%) |
Mar 24, 2023 | 31.49 | 32.60 | 31.31 | 32.49 | 911,193 | +0.30(+0.92%) |
Mar 23, 2023 | 33.77 | 33.90 | 32.05 | 32.19 | 432,269 | -1.24(-3.70%) |
Mar 22, 2023 | 35.30 | 35.35 | 33.43 | 33.43 | 391,394 | -1.95(-5.51%) |
Mar 21, 2023 | 35.22 | 35.88 | 35.11 | 35.38 | 511,438 | +1.42(+4.18%) |
Mar 20, 2023 | 35.09 | 35.64 | 33.90 | 33.96 | 685,277 | -0.28(-0.81%) |
Mar 17, 2023 | 34.46 | 34.88 | 33.70 | 34.24 | 2,142,394 | -1.43(-4.00%) |
Mar 16, 2023 | 34.28 | 36.85 | 33.85 | 35.67 | 777,102 | +0.73(+2.10%) |
Mar 15, 2023 | 33.59 | 34.97 | 33.42 | 34.93 | 709,259 | -0.27(-0.76%) |
Mar 14, 2023 | 37.67 | 38.05 | 34.56 | 35.20 | 830,087 | +0.21(+0.60%) |
Mar 13, 2023 | 35.24 | 37.16 | 33.31 | 34.99 | 1,132,738 | -1.67(-4.54%) |
Mar 10, 2023 | 35.92 | 37.55 | 35.25 | 36.66 | 647,173 | -0.15(-0.41%) |
Mar 09, 2023 | 39.20 | 39.20 | 36.75 | 36.81 | 447,399 | -2.57(-6.53%) |
Mar 08, 2023 | 39.67 | 39.81 | 39.03 | 39.38 | 260,202 | -0.18(-0.46%) |
Mar 07, 2023 | 40.66 | 40.66 | 39.48 | 39.56 | 353,964 | -1.18(-2.90%) |
Mar 06, 2023 | 40.80 | 41.10 | 40.44 | 40.74 | 294,089 | -0.01(-0.02%) |
Mar 03, 2023 | 40.24 | 40.77 | 39.83 | 40.75 | 276,112 | +0.79(+1.98%) |
Mar 02, 2023 | 40.48 | 40.48 | 39.60 | 39.96 | 238,424 | -0.83(-2.03%) |