Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 22, 2024 | 58.70 | 0 | -0.10(-0.17%) | |||
Jan 19, 2024 | 58.76 | 59.15 | 58.64 | 58.80 | 2,065,753 | -0.02(-0.03%) |
Jan 18, 2024 | 58.91 | 58.92 | 58.80 | 58.82 | 321,193 | -0.05(-0.08%) |
Jan 17, 2024 | 58.91 | 59.25 | 58.74 | 58.87 | 549,416 | -0.11(-0.19%) |
Jan 16, 2024 | 59.02 | 59.27 | 58.97 | 58.98 | 4,664,691 | -0.30(-0.51%) |
Jan 12, 2024 | 58.94 | 59.46 | 58.85 | 59.28 | 660,171 | +0.39(+0.66%) |
Jan 11, 2024 | 58.88 | 59.04 | 58.84 | 58.89 | 612,664 | -0.01(-0.02%) |
Jan 10, 2024 | 59.01 | 59.11 | 58.82 | 58.90 | 749,015 | -0.14(-0.24%) |
Jan 09, 2024 | 59.01 | 59.20 | 58.84 | 59.04 | 2,775,896 | -0.05(-0.08%) |
Jan 08, 2024 | 58.92 | 59.40 | 58.90 | 59.09 | 844,152 | -0.01(-0.02%) |
Jan 05, 2024 | 58.84 | 59.35 | 58.75 | 59.10 | 1,307,994 | +0.18(+0.31%) |
Jan 04, 2024 | 58.81 | 59.22 | 58.81 | 58.92 | 448,793 | +0.02(+0.03%) |
Jan 03, 2024 | 59.06 | 59.07 | 58.90 | 58.90 | 362,404 | -0.20(-0.35%) |
Jan 02, 2024 | 58.75 | 59.17 | 58.75 | 59.10 | 2,268,239 | +0.35(+0.60%) |
Dec 29, 2023 | 58.94 | 58.94 | 58.70 | 58.75 | 1,834,559 | -0.16(-0.27%) |
Dec 28, 2023 | 58.90 | 58.98 | 58.60 | 58.91 | 1,706,940 | +0.01(+0.02%) |
Dec 27, 2023 | 59.00 | 59.10 | 58.88 | 58.90 | 2,202,167 | -0.10(-0.17%) |
Dec 26, 2023 | 59.00 | 59.20 | 58.88 | 59.00 | 1,373,496 | +0.06(+0.10%) |
Dec 22, 2023 | 59.05 | 59.20 | 58.90 | 58.94 | 1,027,583 | -0.04(-0.07%) |
Dec 21, 2023 | 59.27 | 59.28 | 58.84 | 58.98 | 936,072 | +0.02(+0.03%) |
Dec 20, 2023 | 58.75 | 59.10 | 58.74 | 58.96 | 1,685,603 | +0.18(+0.31%) |
Dec 19, 2023 | 58.67 | 58.99 | 58.65 | 58.78 | 3,179,131 | +0.98(+1.70%) |
Dec 18, 2023 | 57.50 | 58.00 | 57.37 | 57.80 | 1,774,803 | +0.01(+0.02%) |
Dec 15, 2023 | 57.23 | 57.86 | 57.22 | 57.79 | 2,213,227 | +0.42(+0.73%) |
Dec 14, 2023 | 57.37 | 57.45 | 56.90 | 57.37 | 1,171,073 | +0.00(+0.00%) |
Dec 13, 2023 | 56.67 | 57.45 | 56.64 | 57.37 | 3,705,497 | +0.57(+1.00%) |
Dec 12, 2023 | 56.56 | 56.90 | 56.51 | 56.80 | 856,910 | +0.23(+0.41%) |
Dec 11, 2023 | 56.50 | 56.84 | 56.45 | 56.57 | 1,278,366 | +0.08(+0.14%) |
Dec 08, 2023 | 56.56 | 56.76 | 56.31 | 56.49 | 860,800 | -0.20(-0.35%) |
Dec 07, 2023 | 56.66 | 56.79 | 56.49 | 56.69 | 3,079,127 | +0.04(+0.07%) |
Dec 06, 2023 | 56.75 | 56.88 | 56.60 | 56.65 | 856,776 | -0.07(-0.12%) |
Dec 05, 2023 | 56.84 | 56.92 | 56.65 | 56.72 | 818,088 | -0.22(-0.39%) |
Dec 04, 2023 | 56.79 | 57.15 | 56.79 | 56.94 | 840,409 | -0.14(-0.25%) |
Dec 01, 2023 | 56.87 | 57.18 | 56.62 | 57.08 | 1,025,085 | +0.33(+0.58%) |
Nov 30, 2023 | 56.92 | 57.12 | 56.54 | 56.75 | 672,229 | -0.21(-0.37%) |
Nov 29, 2023 | 56.78 | 56.96 | 56.75 | 56.96 | 460,758 | +0.12(+0.21%) |
Nov 28, 2023 | 56.58 | 56.94 | 56.54 | 56.84 | 719,829 | +0.17(+0.30%) |
Nov 27, 2023 | 56.82 | 56.84 | 56.50 | 56.67 | 746,603 | -0.13(-0.23%) |
Nov 24, 2023 | 56.88 | 57.00 | 56.73 | 56.80 | 197,116 | -0.08(-0.13%) |
Nov 22, 2023 | 56.57 | 56.90 | 56.51 | 56.88 | 685,084 | +0.41(+0.72%) |
Nov 21, 2023 | 56.37 | 56.63 | 56.25 | 56.47 | 728,996 | -0.03(-0.05%) |
Nov 20, 2023 | 56.60 | 56.62 | 56.34 | 56.50 | 1,115,712 | -0.05(-0.09%) |
Nov 17, 2023 | 56.40 | 56.73 | 56.39 | 56.55 | 1,086,278 | +0.17(+0.30%) |
Nov 16, 2023 | 56.26 | 56.55 | 56.26 | 56.38 | 657,221 | +0.17(+0.30%) |
Nov 15, 2023 | 56.47 | 56.70 | 56.21 | 56.21 | 1,086,050 | -0.26(-0.46%) |
Nov 14, 2023 | 56.48 | 56.75 | 56.25 | 56.47 | 1,848,546 | +0.21(+0.37%) |
Nov 13, 2023 | 56.15 | 56.34 | 56.00 | 56.26 | 3,359,833 | -0.03(-0.05%) |
Nov 10, 2023 | 56.10 | 56.40 | 56.01 | 56.29 | 3,614,464 | +0.52(+0.93%) |
Nov 09, 2023 | 56.00 | 56.47 | 55.61 | 55.77 | 3,729,535 | -0.20(-0.36%) |
Nov 08, 2023 | 56.24 | 56.36 | 55.79 | 55.97 | 2,490,684 | -0.11(-0.20%) |
Nov 07, 2023 | 56.08 | 56.29 | 55.92 | 56.08 | 1,187,872 | -0.19(-0.34%) |
Nov 06, 2023 | 56.12 | 56.45 | 56.05 | 56.27 | 1,164,432 | +0.25(+0.45%) |
Nov 03, 2023 | 55.91 | 56.19 | 55.80 | 56.02 | 1,383,937 | +0.32(+0.57%) |
Nov 02, 2023 | 55.91 | 56.15 | 55.51 | 55.70 | 1,124,754 | -0.45(-0.80%) |
Nov 01, 2023 | 55.65 | 56.15 | 55.55 | 56.15 | 1,390,723 | +0.62(+1.12%) |
Oct 31, 2023 | 55.75 | 56.28 | 55.50 | 55.53 | 1,015,133 | -0.20(-0.36%) |
Oct 30, 2023 | 55.35 | 55.98 | 55.35 | 55.73 | 645,134 | +0.36(+0.65%) |
Oct 27, 2023 | 55.41 | 55.53 | 55.14 | 55.37 | 1,762,266 | -0.04(-0.07%) |
Oct 26, 2023 | 55.30 | 55.56 | 55.26 | 55.41 | 1,469,602 | +0.20(+0.36%) |
Oct 25, 2023 | 55.56 | 55.77 | 55.20 | 55.21 | 1,397,110 | -0.42(-0.75%) |
Oct 24, 2023 | 55.70 | 55.98 | 55.50 | 55.63 | 1,803,125 | +0.03(+0.05%) |
Oct 23, 2023 | 55.57 | 56.10 | 55.46 | 55.60 | 1,503,534 | -0.08(-0.14%) |
Oct 20, 2023 | 55.85 | 56.10 | 55.40 | 55.68 | 3,857,780 | -0.07(-0.13%) |
Oct 19, 2023 | 56.45 | 56.52 | 55.67 | 55.75 | 2,159,373 | -0.50(-0.89%) |
Oct 18, 2023 | 56.55 | 56.75 | 56.00 | 56.25 | 1,191,026 | -0.32(-0.57%) |
Oct 17, 2023 | 56.10 | 56.60 | 55.97 | 56.57 | 1,530,315 | +0.51(+0.91%) |
Oct 16, 2023 | 55.70 | 56.32 | 55.78 | 56.06 | 2,223,102 | +0.11(+0.20%) |
Oct 13, 2023 | 56.18 | 56.39 | 55.11 | 55.95 | 3,618,341 | -0.19(-0.34%) |
Oct 12, 2023 | 56.77 | 56.90 | 56.05 | 56.14 | 6,790,052 | -0.61(-1.07%) |
Oct 11, 2023 | 56.70 | 57.05 | 56.65 | 56.75 | 4,316,918 | +0.15(+0.27%) |
Oct 10, 2023 | 56.81 | 56.93 | 56.59 | 56.60 | 9,873,875 | -0.42(-0.74%) |
Oct 09, 2023 | 56.70 | 57.60 | 56.62 | 57.02 | 19,340,678 | -3.18(-5.28%) |
Oct 06, 2023 | 61.59 | 64.41 | 59.84 | 60.20 | 5,189,665 | -2.18(-3.49%) |
Oct 05, 2023 | 42.85 | 63.64 | 42.58 | 62.38 | 10,955,204 | +19.49(+45.44%) |
Oct 04, 2023 | 42.95 | 43.20 | 41.92 | 42.89 | 815,365 | -0.76(-1.74%) |
Oct 03, 2023 | 42.04 | 43.74 | 41.95 | 43.65 | 1,213,475 | +1.66(+3.95%) |
Oct 02, 2023 | 43.70 | 43.70 | 41.54 | 41.99 | 1,165,072 | -1.57(-3.60%) |
Sep 29, 2023 | 45.41 | 46.00 | 43.05 | 43.56 | 1,319,837 | -1.79(-3.95%) |
Sep 28, 2023 | 41.14 | 46.15 | 41.09 | 45.35 | 1,877,082 | +4.14(+10.05%) |
Sep 27, 2023 | 40.92 | 41.91 | 40.50 | 41.21 | 902,774 | +0.56(+1.38%) |
Sep 26, 2023 | 41.33 | 43.16 | 40.51 | 40.65 | 2,530,853 | -0.70(-1.69%) |
Sep 25, 2023 | 39.88 | 41.50 | 40.03 | 41.35 | 2,721,791 | +0.35(+0.85%) |
Sep 22, 2023 | 36.97 | 41.08 | 36.53 | 41.00 | 4,791,358 | +4.50(+12.33%) |
Sep 21, 2023 | 32.07 | 36.73 | 31.90 | 36.50 | 3,583,876 | +4.01(+12.34%) |
Sep 20, 2023 | 32.69 | 32.69 | 31.99 | 32.49 | 796,433 | +0.14(+0.43%) |
Sep 19, 2023 | 31.77 | 32.41 | 30.99 | 32.35 | 1,441,363 | +0.54(+1.70%) |
Sep 18, 2023 | 33.18 | 33.18 | 31.70 | 31.81 | 826,347 | -1.24(-3.75%) |
Sep 15, 2023 | 33.10 | 33.73 | 32.73 | 33.05 | 1,366,850 | +0.01(+0.03%) |
Sep 14, 2023 | 34.13 | 34.70 | 32.93 | 33.04 | 885,706 | -1.01(-2.97%) |
Sep 13, 2023 | 34.88 | 35.57 | 34.03 | 34.05 | 650,328 | -1.08(-3.07%) |
Sep 12, 2023 | 35.12 | 35.39 | 34.24 | 35.13 | 939,720 | +0.01(+0.03%) |
Sep 11, 2023 | 35.49 | 36.00 | 35.02 | 35.12 | 694,429 | -0.54(-1.51%) |
Sep 08, 2023 | 35.63 | 36.19 | 34.95 | 35.66 | 828,849 | +0.03(+0.08%) |
Sep 07, 2023 | 35.02 | 35.86 | 34.59 | 35.63 | 867,239 | +0.15(+0.42%) |
Sep 06, 2023 | 35.90 | 36.21 | 35.23 | 35.48 | 786,870 | -0.29(-0.81%) |
Sep 05, 2023 | 37.48 | 38.01 | 35.62 | 35.77 | 934,217 | -1.98(-5.25%) |
Sep 01, 2023 | 37.39 | 38.15 | 36.94 | 37.75 | 481,813 | +0.55(+1.48%) |
Aug 31, 2023 | 37.29 | 38.00 | 36.92 | 37.20 | 1,042,679 | +0.13(+0.35%) |
Aug 30, 2023 | 36.70 | 37.08 | 35.86 | 37.07 | 658,732 | +0.62(+1.70%) |
Aug 29, 2023 | 37.44 | 37.75 | 36.23 | 36.45 | 1,095,201 | -0.70(-1.88%) |
Aug 28, 2023 | 36.88 | 37.35 | 36.36 | 37.15 | 412,987 | +0.13(+0.35%) |
Aug 25, 2023 | 35.45 | 37.72 | 34.78 | 37.02 | 1,100,627 | +1.83(+5.20%) |
Aug 24, 2023 | 36.57 | 36.66 | 34.93 | 35.19 | 2,147,462 | -2.36(-6.28%) |
Aug 23, 2023 | 37.98 | 38.64 | 37.48 | 37.55 | 813,617 | -0.11(-0.29%) |
Aug 22, 2023 | 38.05 | 38.54 | 37.21 | 37.66 | 603,594 | -0.20(-0.53%) |
Aug 21, 2023 | 38.59 | 38.92 | 37.21 | 37.86 | 1,268,170 | -0.73(-1.89%) |
Aug 18, 2023 | 38.60 | 40.06 | 38.38 | 38.59 | 729,768 | -0.46(-1.18%) |
Aug 17, 2023 | 39.51 | 40.35 | 38.99 | 39.05 | 741,701 | -0.67(-1.69%) |
Aug 16, 2023 | 39.65 | 40.18 | 39.05 | 39.72 | 730,203 | -0.01(-0.03%) |
Aug 15, 2023 | 40.42 | 40.97 | 39.49 | 39.73 | 1,085,617 | -0.23(-0.58%) |
Aug 14, 2023 | 38.59 | 40.16 | 38.10 | 39.96 | 1,349,170 | +1.15(+2.96%) |
Aug 11, 2023 | 39.40 | 39.72 | 38.26 | 38.81 | 1,776,955 | -0.39(-0.99%) |
Aug 10, 2023 | 37.83 | 40.01 | 37.15 | 39.20 | 4,403,314 | +2.20(+5.95%) |
Aug 09, 2023 | 34.62 | 37.55 | 33.45 | 37.00 | 7,570,302 | +9.20(+33.09%) |
Aug 08, 2023 | 27.76 | 28.50 | 27.30 | 27.80 | 1,198,448 | -0.26(-0.93%) |
Aug 07, 2023 | 29.32 | 29.32 | 27.85 | 28.06 | 922,529 | -1.40(-4.75%) |
Aug 04, 2023 | 29.51 | 30.25 | 29.36 | 29.46 | 1,040,523 | -0.27(-0.91%) |
Aug 03, 2023 | 29.95 | 30.58 | 29.66 | 29.73 | 968,604 | -0.37(-1.23%) |
Aug 02, 2023 | 29.80 | 30.15 | 29.15 | 30.10 | 1,086,344 | +0.08(+0.27%) |
Aug 01, 2023 | 30.00 | 30.34 | 29.19 | 30.02 | 1,717,553 | -0.25(-0.83%) |
Jul 31, 2023 | 29.85 | 30.56 | 29.47 | 30.27 | 928,562 | +0.63(+2.13%) |
Jul 28, 2023 | 28.90 | 30.00 | 28.70 | 29.64 | 1,039,698 | +1.00(+3.49%) |
Jul 27, 2023 | 29.50 | 30.01 | 28.57 | 28.64 | 1,029,139 | -1.34(-4.47%) |
Jul 26, 2023 | 30.65 | 30.65 | 29.84 | 29.98 | 971,360 | -0.58(-1.90%) |
Jul 25, 2023 | 31.07 | 31.59 | 30.38 | 30.56 | 810,709 | -0.76(-2.43%) |
Jul 24, 2023 | 31.47 | 31.65 | 30.58 | 31.32 | 1,089,576 | +0.01(+0.03%) |
Jul 21, 2023 | 28.75 | 32.19 | 28.20 | 31.31 | 2,850,732 | -2.50(-7.39%) |
Jul 20, 2023 | 34.59 | 34.69 | 33.80 | 33.81 | 588,298 | -0.83(-2.40%) |
Jul 19, 2023 | 34.27 | 36.19 | 33.70 | 34.64 | 1,123,327 | +0.71(+2.09%) |
Jul 18, 2023 | 34.43 | 34.49 | 33.57 | 33.93 | 809,726 | -0.57(-1.65%) |
Jul 17, 2023 | 35.28 | 35.88 | 34.47 | 34.50 | 583,927 | -0.93(-2.62%) |
Jul 14, 2023 | 36.42 | 36.63 | 34.84 | 35.43 | 999,816 | -1.44(-3.91%) |
Jul 13, 2023 | 37.51 | 37.82 | 36.85 | 36.87 | 509,328 | -0.74(-1.97%) |
Jul 12, 2023 | 38.90 | 38.95 | 37.48 | 37.61 | 546,939 | -0.48(-1.26%) |
Jul 11, 2023 | 38.86 | 38.99 | 36.90 | 38.09 | 817,002 | -1.02(-2.61%) |
Jul 10, 2023 | 38.96 | 39.88 | 38.74 | 39.11 | 1,197,377 | +0.18(+0.46%) |
Jul 07, 2023 | 39.74 | 40.25 | 38.75 | 38.93 | 876,553 | -0.62(-1.57%) |
Jul 06, 2023 | 39.14 | 40.84 | 38.57 | 39.55 | 1,294,177 | -0.23(-0.58%) |
Jul 05, 2023 | 38.38 | 40.04 | 38.24 | 39.78 | 1,011,262 | +1.71(+4.49%) |
Jul 03, 2023 | 36.23 | 38.62 | 35.89 | 38.07 | 739,856 | +1.94(+5.37%) |
Jun 30, 2023 | 36.82 | 37.01 | 36.04 | 36.13 | 957,255 | -0.33(-0.91%) |
Jun 29, 2023 | 36.67 | 37.28 | 35.98 | 36.46 | 731,553 | -0.54(-1.46%) |
Jun 28, 2023 | 37.68 | 37.68 | 36.52 | 37.00 | 646,246 | -0.30(-0.80%) |
Jun 27, 2023 | 37.41 | 38.05 | 36.71 | 37.30 | 607,478 | +0.03(+0.08%) |
Jun 26, 2023 | 37.43 | 38.27 | 36.27 | 37.27 | 1,262,868 | +0.04(+0.11%) |
Jun 23, 2023 | 37.82 | 37.88 | 35.98 | 37.23 | 1,593,661 | -0.79(-2.08%) |
Jun 22, 2023 | 37.74 | 38.41 | 37.04 | 38.02 | 1,106,804 | +0.24(+0.64%) |
Jun 21, 2023 | 36.21 | 37.89 | 35.55 | 37.78 | 1,278,821 | +1.46(+4.02%) |
Jun 20, 2023 | 37.04 | 37.10 | 35.88 | 36.32 | 1,083,139 | -1.15(-3.07%) |
Jun 16, 2023 | 39.70 | 39.97 | 37.19 | 37.47 | 1,805,330 | -1.50(-3.85%) |
Jun 15, 2023 | 36.66 | 39.21 | 36.00 | 38.97 | 1,672,259 | +2.14(+5.81%) |
Jun 14, 2023 | 38.05 | 38.58 | 35.91 | 36.83 | 1,169,203 | -1.21(-3.18%) |
Jun 13, 2023 | 38.35 | 39.29 | 37.73 | 38.04 | 710,865 | -0.44(-1.14%) |
Jun 12, 2023 | 38.22 | 38.72 | 37.69 | 38.48 | 1,094,036 | +0.50(+1.32%) |
Jun 09, 2023 | 38.82 | 38.91 | 37.82 | 37.98 | 1,248,052 | -0.73(-1.89%) |
Jun 08, 2023 | 39.43 | 39.83 | 38.18 | 38.71 | 572,640 | -0.78(-1.98%) |
Jun 07, 2023 | 40.35 | 41.50 | 39.20 | 39.49 | 604,822 | -1.01(-2.49%) |
Jun 06, 2023 | 39.70 | 40.96 | 39.70 | 40.50 | 948,936 | +1.09(+2.77%) |
Jun 05, 2023 | 38.40 | 40.03 | 37.82 | 39.41 | 1,325,373 | +1.15(+3.01%) |
Jun 02, 2023 | 37.06 | 38.40 | 36.85 | 38.26 | 1,134,687 | +1.25(+3.38%) |
Jun 01, 2023 | 36.83 | 37.33 | 35.88 | 37.01 | 712,888 | -0.15(-0.40%) |
May 31, 2023 | 37.26 | 38.21 | 35.76 | 37.16 | 1,045,388 | +0.06(+0.16%) |
May 30, 2023 | 38.57 | 39.50 | 37.00 | 37.10 | 880,595 | -1.36(-3.54%) |
May 26, 2023 | 38.04 | 41.63 | 37.53 | 38.46 | 1,767,924 | +0.06(+0.16%) |
May 25, 2023 | 41.13 | 41.13 | 37.37 | 38.40 | 3,638,690 | -5.44(-12.41%) |
May 24, 2023 | 45.29 | 45.52 | 43.65 | 43.84 | 1,027,334 | -1.86(-4.07%) |
May 23, 2023 | 45.97 | 46.35 | 44.57 | 45.70 | 628,452 | -0.21(-0.47%) |
May 22, 2023 | 45.17 | 46.47 | 45.17 | 45.91 | 380,138 | +0.76(+1.67%) |
May 19, 2023 | 44.78 | 45.57 | 43.78 | 45.16 | 1,419,326 | +0.37(+0.83%) |
May 18, 2023 | 46.70 | 46.70 | 42.99 | 44.79 | 718,680 | -1.68(-3.62%) |
May 17, 2023 | 47.71 | 48.11 | 46.35 | 46.47 | 751,627 | -1.20(-2.52%) |
May 16, 2023 | 48.72 | 48.72 | 46.80 | 47.67 | 1,023,940 | -1.77(-3.58%) |
May 15, 2023 | 49.91 | 51.13 | 49.15 | 49.44 | 787,731 | -0.05(-0.10%) |
May 12, 2023 | 48.60 | 49.64 | 47.45 | 49.49 | 971,800 | +1.37(+2.85%) |
May 11, 2023 | 47.77 | 48.40 | 46.48 | 48.12 | 1,013,959 | +0.22(+0.46%) |
May 10, 2023 | 46.17 | 48.67 | 44.43 | 47.90 | 1,221,808 | +0.59(+1.25%) |
May 09, 2023 | 45.88 | 47.82 | 45.13 | 47.31 | 1,065,431 | +0.94(+2.03%) |
May 08, 2023 | 45.50 | 46.66 | 45.12 | 46.37 | 613,852 | +0.41(+0.89%) |
May 05, 2023 | 45.42 | 46.13 | 44.77 | 45.96 | 751,142 | +0.95(+2.11%) |
May 04, 2023 | 44.89 | 46.11 | 44.06 | 45.01 | 838,757 | -0.23(-0.51%) |
May 03, 2023 | 44.00 | 46.51 | 43.82 | 45.24 | 975,831 | +1.23(+2.79%) |
May 02, 2023 | 45.70 | 45.91 | 43.72 | 44.01 | 966,349 | -1.87(-4.08%) |
May 01, 2023 | 44.16 | 46.74 | 44.16 | 45.88 | 774,326 | +1.57(+3.54%) |
Apr 28, 2023 | 43.65 | 45.00 | 42.86 | 44.31 | 626,981 | +0.69(+1.58%) |
Apr 27, 2023 | 43.71 | 44.00 | 42.65 | 43.62 | 1,053,134 | +0.53(+1.23%) |
Apr 26, 2023 | 42.96 | 43.46 | 42.30 | 43.09 | 766,730 | -0.16(-0.37%) |
Apr 25, 2023 | 43.31 | 44.54 | 42.72 | 43.25 | 1,137,092 | -0.09(-0.21%) |
Apr 24, 2023 | 42.67 | 43.54 | 42.33 | 43.34 | 744,041 | +0.71(+1.67%) |
Apr 21, 2023 | 41.16 | 42.67 | 41.02 | 42.63 | 997,112 | +1.53(+3.72%) |
Apr 20, 2023 | 42.04 | 42.30 | 40.66 | 41.10 | 849,882 | -1.40(-3.29%) |
Apr 19, 2023 | 41.50 | 44.03 | 40.77 | 42.50 | 1,218,465 | +0.65(+1.55%) |
Apr 18, 2023 | 42.08 | 42.27 | 41.24 | 41.85 | 1,404,456 | -0.39(-0.92%) |
Apr 17, 2023 | 39.42 | 42.26 | 39.27 | 42.24 | 2,000,252 | +2.99(+7.62%) |
Apr 14, 2023 | 39.84 | 40.16 | 38.50 | 39.25 | 903,416 | -0.59(-1.48%) |
Apr 13, 2023 | 39.38 | 41.45 | 39.08 | 39.84 | 933,329 | +0.74(+1.89%) |
Apr 12, 2023 | 39.69 | 40.36 | 38.98 | 39.10 | 846,707 | -0.08(-0.20%) |
Apr 11, 2023 | 37.62 | 39.38 | 37.62 | 39.18 | 789,285 | +1.73(+4.62%) |
Apr 10, 2023 | 38.07 | 38.20 | 36.63 | 37.45 | 772,361 | -1.01(-2.63%) |
Apr 06, 2023 | 37.18 | 38.49 | 36.73 | 38.46 | 707,176 | +1.36(+3.67%) |
Apr 05, 2023 | 37.00 | 37.94 | 36.73 | 37.10 | 743,238 | -0.24(-0.64%) |
Apr 04, 2023 | 39.00 | 39.08 | 35.84 | 37.34 | 799,258 | -1.33(-3.44%) |
Apr 03, 2023 | 36.78 | 38.72 | 36.64 | 38.67 | 764,688 | +1.49(+4.01%) |
Mar 31, 2023 | 36.80 | 37.89 | 36.22 | 37.18 | 1,443,645 | +0.49(+1.34%) |
Mar 30, 2023 | 37.89 | 37.89 | 36.17 | 36.69 | 881,681 | -1.02(-2.70%) |
Mar 29, 2023 | 37.11 | 38.51 | 36.26 | 37.71 | 622,716 | +1.17(+3.20%) |
Mar 28, 2023 | 37.14 | 38.19 | 36.27 | 36.54 | 1,346,370 | -1.04(-2.77%) |
Mar 27, 2023 | 39.76 | 39.76 | 36.96 | 37.58 | 1,467,511 | -1.52(-3.89%) |
Mar 24, 2023 | 38.49 | 39.19 | 36.92 | 39.10 | 1,133,332 | +0.33(+0.85%) |
Mar 23, 2023 | 39.99 | 40.39 | 38.12 | 38.77 | 838,149 | -0.77(-1.95%) |
Mar 22, 2023 | 40.64 | 40.79 | 39.28 | 39.54 | 1,271,710 | -1.18(-2.90%) |
Mar 21, 2023 | 40.60 | 41.62 | 40.17 | 40.72 | 554,738 | +0.19(+0.47%) |
Mar 20, 2023 | 42.08 | 42.08 | 40.37 | 40.53 | 712,112 | -0.87(-2.10%) |
Mar 17, 2023 | 42.79 | 42.79 | 40.94 | 41.40 | 698,953 | -1.47(-3.43%) |
Mar 16, 2023 | 42.88 | 43.38 | 41.02 | 42.87 | 848,028 | -0.30(-0.69%) |
Mar 15, 2023 | 44.13 | 45.91 | 41.15 | 43.17 | 1,767,551 | -1.20(-2.70%) |
Mar 14, 2023 | 40.23 | 44.42 | 39.73 | 44.37 | 2,715,391 | +5.29(+13.54%) |
Mar 13, 2023 | 38.95 | 40.09 | 38.53 | 39.08 | 1,744,774 | -0.14(-0.36%) |
Mar 10, 2023 | 40.86 | 40.86 | 38.40 | 39.22 | 1,110,484 | -1.53(-3.75%) |
Mar 09, 2023 | 41.67 | 42.42 | 40.39 | 40.75 | 821,862 | -0.92(-2.21%) |
Mar 08, 2023 | 41.54 | 41.92 | 41.08 | 41.67 | 435,688 | -0.11(-0.26%) |
Mar 07, 2023 | 41.61 | 42.64 | 41.12 | 41.78 | 1,051,126 | +0.19(+0.46%) |
Mar 06, 2023 | 43.50 | 43.80 | 41.32 | 41.59 | 1,075,609 | -1.72(-3.97%) |
Mar 03, 2023 | 44.25 | 44.43 | 43.28 | 43.31 | 1,200,880 | -1.01(-2.28%) |
Mar 02, 2023 | 44.31 | 44.79 | 43.43 | 44.32 | 964,456 | -0.62(-1.38%) |
Mar 01, 2023 | 44.55 | 45.59 | 42.50 | 44.94 | 1,127,360 | -0.90(-1.96%) |
Feb 28, 2023 | 46.24 | 47.05 | 45.30 | 45.84 | 1,313,687 | -0.40(-0.87%) |
Feb 27, 2023 | 45.87 | 46.31 | 45.11 | 46.24 | 819,906 | +1.15(+2.55%) |
Feb 24, 2023 | 45.35 | 45.78 | 44.50 | 45.09 | 619,442 | -0.88(-1.91%) |
Feb 23, 2023 | 46.13 | 46.81 | 44.50 | 45.97 | 892,382 | -0.06(-0.13%) |
Feb 22, 2023 | 45.85 | 46.37 | 45.33 | 46.03 | 762,255 | +0.68(+1.50%) |
Feb 21, 2023 | 47.75 | 47.75 | 45.24 | 45.35 | 804,257 | -3.01(-6.22%) |
Feb 17, 2023 | 47.46 | 48.55 | 46.76 | 48.36 | 687,165 | +1.05(+2.22%) |
Feb 16, 2023 | 48.10 | 48.60 | 46.54 | 47.31 | 1,000,061 | -1.40(-2.87%) |
Feb 15, 2023 | 47.94 | 49.09 | 47.86 | 48.71 | 1,065,914 | +0.23(+0.47%) |
Feb 14, 2023 | 48.36 | 49.43 | 47.91 | 48.48 | 670,775 | +0.14(+0.29%) |
Feb 13, 2023 | 49.27 | 49.30 | 47.15 | 48.34 | 1,370,023 | -0.79(-1.61%) |
Feb 10, 2023 | 48.73 | 49.75 | 47.50 | 49.13 | 620,846 | +0.05(+0.10%) |
Feb 09, 2023 | 51.14 | 52.24 | 48.89 | 49.08 | 962,635 | -1.44(-2.85%) |
Feb 08, 2023 | 54.00 | 54.12 | 50.39 | 50.52 | 910,617 | -3.19(-5.94%) |
Feb 07, 2023 | 51.57 | 54.05 | 50.93 | 53.71 | 2,629,363 | +2.29(+4.45%) |
Feb 06, 2023 | 52.34 | 53.24 | 50.92 | 51.42 | 775,451 | -1.15(-2.19%) |
Feb 03, 2023 | 53.11 | 53.55 | 51.62 | 52.57 | 1,005,626 | -1.69(-3.11%) |
Feb 02, 2023 | 53.66 | 55.15 | 52.95 | 54.26 | 1,521,850 | +1.57(+2.98%) |