Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.46 | 37.91 | 35.98 | 36.01 | 130,878 | -2.25(-5.88%) |
Jan 30, 2024 | 38.44 | 38.67 | 38.15 | 38.26 | 42,961 | -0.17(-0.44%) |
Jan 29, 2024 | 37.60 | 38.44 | 37.52 | 38.42 | 89,227 | +0.97(+2.59%) |
Jan 26, 2024 | 37.98 | 38.10 | 36.95 | 37.45 | 77,472 | -0.46(-1.20%) |
Jan 25, 2024 | 40.01 | 40.01 | 36.80 | 37.91 | 106,705 | -1.48(-3.75%) |
Jan 24, 2024 | 39.86 | 40.12 | 39.05 | 39.38 | 62,703 | -0.19(-0.48%) |
Jan 23, 2024 | 40.50 | 40.91 | 39.43 | 39.57 | 74,598 | -0.51(-1.26%) |
Jan 22, 2024 | 39.51 | 40.15 | 39.40 | 40.08 | 74,036 | +1.03(+2.64%) |
Jan 19, 2024 | 38.75 | 39.24 | 38.32 | 39.05 | 75,060 | +0.24(+0.61%) |
Jan 18, 2024 | 38.36 | 38.88 | 37.53 | 38.81 | 76,410 | +0.56(+1.48%) |
Jan 17, 2024 | 37.41 | 38.39 | 37.41 | 38.25 | 58,236 | +0.01(+0.03%) |
Jan 16, 2024 | 38.75 | 38.92 | 38.18 | 38.24 | 77,663 | -1.25(-3.16%) |
Jan 12, 2024 | 40.23 | 40.44 | 39.18 | 39.48 | 61,110 | -0.15(-0.37%) |
Jan 11, 2024 | 39.74 | 40.72 | 38.87 | 39.63 | 60,346 | -0.59(-1.48%) |
Jan 10, 2024 | 39.73 | 40.23 | 39.58 | 40.23 | 51,797 | +0.29(+0.72%) |
Jan 09, 2024 | 39.96 | 40.38 | 39.63 | 39.94 | 59,949 | -0.65(-1.61%) |
Jan 08, 2024 | 40.48 | 40.88 | 39.83 | 40.59 | 114,860 | +0.19(+0.47%) |
Jan 05, 2024 | 40.44 | 41.34 | 40.32 | 40.40 | 126,529 | -0.47(-1.14%) |
Jan 04, 2024 | 41.00 | 41.82 | 40.62 | 40.87 | 69,500 | +0.05(+0.12%) |
Jan 03, 2024 | 42.56 | 42.56 | 40.77 | 40.82 | 97,664 | -2.01(-4.69%) |
Jan 02, 2024 | 42.09 | 43.31 | 42.09 | 42.83 | 66,546 | +0.27(+0.63%) |
Dec 29, 2023 | 43.30 | 43.49 | 42.55 | 42.56 | 71,761 | -1.04(-2.39%) |
Dec 28, 2023 | 43.58 | 44.03 | 41.95 | 43.60 | 55,511 | -0.44(-0.99%) |
Dec 27, 2023 | 43.69 | 44.18 | 43.53 | 44.04 | 55,617 | -0.02(-0.04%) |
Dec 26, 2023 | 43.29 | 44.20 | 43.27 | 44.06 | 59,248 | +1.08(+2.51%) |
Dec 22, 2023 | 42.71 | 44.79 | 42.71 | 42.98 | 65,900 | +0.33(+0.77%) |
Dec 21, 2023 | 42.65 | 42.83 | 42.15 | 42.65 | 52,928 | +0.37(+0.87%) |
Dec 20, 2023 | 43.04 | 44.19 | 42.18 | 42.29 | 96,419 | -0.71(-1.66%) |
Dec 19, 2023 | 42.41 | 43.37 | 42.34 | 43.00 | 77,590 | +0.97(+2.31%) |
Dec 18, 2023 | 42.34 | 42.52 | 41.65 | 42.03 | 71,240 | -0.19(-0.45%) |
Dec 15, 2023 | 43.03 | 43.06 | 41.59 | 42.22 | 239,516 | -0.55(-1.30%) |
Dec 14, 2023 | 42.18 | 45.41 | 42.05 | 42.77 | 164,562 | +1.90(+4.65%) |
Dec 13, 2023 | 38.59 | 41.01 | 38.07 | 40.87 | 163,227 | +2.57(+6.70%) |
Dec 12, 2023 | 38.63 | 38.73 | 38.04 | 38.30 | 84,805 | -0.44(-1.12%) |
Dec 11, 2023 | 39.03 | 39.40 | 37.92 | 38.74 | 80,738 | -0.29(-0.74%) |
Dec 08, 2023 | 38.97 | 39.37 | 38.87 | 39.03 | 91,049 | +0.30(+0.77%) |
Dec 07, 2023 | 37.89 | 38.73 | 37.89 | 38.73 | 101,040 | +1.18(+3.14%) |
Dec 06, 2023 | 37.30 | 38.98 | 37.30 | 37.55 | 138,537 | +0.53(+1.43%) |
Dec 05, 2023 | 36.65 | 37.28 | 36.46 | 37.02 | 85,936 | +0.38(+1.05%) |
Dec 04, 2023 | 35.99 | 36.78 | 35.99 | 36.64 | 238,605 | +0.27(+0.73%) |
Dec 01, 2023 | 33.83 | 36.54 | 33.67 | 36.37 | 111,607 | +2.55(+7.52%) |
Nov 30, 2023 | 34.81 | 34.85 | 33.58 | 33.83 | 192,938 | -0.82(-2.35%) |
Nov 29, 2023 | 34.61 | 35.09 | 34.31 | 34.64 | 58,557 | +0.47(+1.38%) |
Nov 28, 2023 | 34.55 | 34.55 | 33.99 | 34.17 | 51,027 | -0.33(-0.97%) |
Nov 27, 2023 | 34.95 | 35.15 | 34.37 | 34.51 | 65,461 | -0.76(-2.15%) |
Nov 24, 2023 | 35.41 | 35.46 | 34.90 | 35.26 | 14,727 | +0.03(+0.08%) |
Nov 22, 2023 | 35.60 | 35.81 | 35.06 | 35.23 | 70,665 | +0.11(+0.31%) |
Nov 21, 2023 | 36.19 | 36.19 | 35.12 | 35.12 | 32,613 | -1.09(-3.01%) |
Nov 20, 2023 | 36.38 | 36.54 | 35.63 | 36.22 | 59,898 | -0.36(-0.99%) |
Nov 17, 2023 | 37.05 | 37.63 | 36.50 | 36.58 | 85,268 | +0.01(+0.03%) |
Nov 16, 2023 | 36.61 | 36.81 | 35.77 | 36.57 | 77,185 | -0.28(-0.75%) |
Nov 15, 2023 | 36.66 | 37.37 | 36.66 | 36.84 | 81,203 | +0.08(+0.21%) |
Nov 14, 2023 | 34.53 | 36.78 | 34.45 | 36.77 | 132,272 | +3.28(+9.80%) |
Nov 13, 2023 | 32.85 | 33.62 | 32.72 | 33.48 | 42,451 | +0.36(+1.10%) |
Nov 10, 2023 | 33.51 | 33.51 | 32.99 | 33.12 | 67,710 | -0.23(-0.68%) |
Nov 09, 2023 | 33.94 | 33.94 | 33.00 | 33.35 | 51,092 | -0.53(-1.57%) |
Nov 08, 2023 | 34.46 | 34.46 | 33.61 | 33.88 | 65,405 | -0.55(-1.60%) |
Nov 07, 2023 | 34.20 | 34.69 | 33.96 | 34.43 | 62,107 | +0.01(+0.03%) |
Nov 06, 2023 | 34.67 | 34.70 | 34.07 | 34.42 | 82,446 | -0.39(-1.13%) |
Nov 03, 2023 | 34.17 | 35.24 | 34.13 | 34.81 | 103,123 | +1.61(+4.86%) |
Nov 02, 2023 | 31.94 | 33.20 | 31.86 | 33.20 | 83,571 | +1.27(+3.97%) |
Nov 01, 2023 | 31.68 | 32.05 | 31.39 | 31.93 | 61,482 | +0.14(+0.43%) |
Oct 31, 2023 | 31.56 | 31.84 | 31.35 | 31.79 | 43,874 | +0.25(+0.78%) |
Oct 30, 2023 | 32.15 | 32.58 | 31.49 | 31.55 | 85,073 | -0.59(-1.83%) |
Oct 27, 2023 | 31.65 | 32.35 | 31.25 | 32.14 | 109,754 | +0.31(+0.99%) |
Oct 26, 2023 | 29.69 | 31.92 | 29.69 | 31.82 | 80,711 | +2.11(+7.11%) |
Oct 25, 2023 | 29.50 | 29.81 | 28.87 | 29.71 | 59,513 | -0.02(-0.07%) |
Oct 24, 2023 | 30.38 | 30.38 | 29.43 | 29.73 | 85,273 | -0.48(-1.59%) |
Oct 23, 2023 | 30.01 | 30.79 | 29.77 | 30.21 | 56,057 | +0.03(+0.10%) |
Oct 20, 2023 | 31.44 | 31.49 | 30.16 | 30.18 | 91,644 | -1.24(-3.94%) |
Oct 19, 2023 | 30.92 | 31.49 | 30.70 | 31.42 | 73,395 | +0.49(+1.59%) |
Oct 18, 2023 | 31.44 | 31.61 | 30.90 | 30.93 | 61,673 | -0.69(-2.18%) |
Oct 17, 2023 | 30.91 | 32.05 | 30.91 | 31.62 | 87,972 | +0.46(+1.48%) |
Oct 16, 2023 | 30.97 | 31.48 | 30.98 | 31.15 | 50,818 | +0.29(+0.96%) |
Oct 13, 2023 | 31.68 | 31.73 | 30.79 | 30.86 | 44,555 | -0.54(-1.72%) |
Oct 12, 2023 | 32.06 | 32.07 | 31.26 | 31.40 | 73,705 | -0.60(-1.87%) |
Oct 11, 2023 | 31.83 | 32.17 | 31.53 | 32.00 | 51,590 | +0.26(+0.80%) |
Oct 10, 2023 | 31.43 | 32.04 | 31.43 | 31.74 | 58,414 | +0.42(+1.35%) |
Oct 09, 2023 | 30.64 | 31.57 | 30.40 | 31.32 | 65,983 | +0.36(+1.17%) |
Oct 06, 2023 | 31.07 | 31.68 | 30.69 | 30.96 | 185,600 | -0.34(-1.10%) |
Oct 05, 2023 | 30.45 | 31.42 | 30.19 | 31.30 | 123,051 | +0.69(+2.25%) |
Oct 04, 2023 | 29.71 | 30.64 | 29.58 | 30.61 | 151,881 | +0.88(+2.98%) |
Oct 03, 2023 | 30.42 | 31.06 | 29.52 | 29.73 | 91,128 | -0.84(-2.73%) |
Oct 02, 2023 | 31.23 | 31.70 | 30.48 | 30.56 | 132,069 | -0.91(-2.90%) |
Sep 29, 2023 | 31.49 | 31.92 | 31.31 | 31.48 | 109,621 | +0.22(+0.69%) |
Sep 28, 2023 | 30.62 | 31.33 | 30.48 | 31.26 | 104,592 | +0.64(+2.09%) |
Sep 27, 2023 | 30.80 | 31.08 | 30.54 | 30.62 | 54,218 | -0.13(-0.42%) |
Sep 26, 2023 | 31.07 | 31.51 | 30.65 | 30.75 | 56,618 | -0.65(-2.07%) |
Sep 25, 2023 | 30.67 | 31.46 | 31.24 | 31.40 | 57,245 | +0.58(+1.88%) |
Sep 22, 2023 | 31.24 | 31.40 | 30.72 | 30.82 | 57,755 | -0.28(-0.89%) |
Sep 21, 2023 | 31.01 | 31.35 | 30.83 | 31.10 | 75,176 | -0.28(-0.88%) |
Sep 20, 2023 | 31.60 | 31.78 | 31.25 | 31.37 | 55,284 | -0.03(-0.09%) |
Sep 19, 2023 | 31.91 | 31.91 | 31.35 | 31.40 | 61,091 | -0.40(-1.27%) |
Sep 18, 2023 | 32.67 | 32.67 | 31.76 | 31.80 | 47,920 | -0.94(-2.88%) |
Sep 15, 2023 | 32.70 | 33.27 | 32.23 | 32.75 | 203,190 | +0.11(+0.33%) |
Sep 14, 2023 | 32.13 | 32.69 | 31.90 | 32.64 | 103,518 | +0.86(+2.72%) |
Sep 13, 2023 | 32.16 | 32.47 | 31.62 | 31.77 | 66,824 | -0.27(-0.83%) |
Sep 12, 2023 | 31.60 | 32.18 | 31.60 | 32.04 | 73,235 | +0.42(+1.34%) |
Sep 11, 2023 | 31.83 | 32.08 | 31.30 | 31.62 | 77,768 | -0.12(-0.37%) |
Sep 08, 2023 | 31.65 | 31.90 | 31.41 | 31.73 | 73,536 | +0.11(+0.34%) |
Sep 07, 2023 | 31.85 | 32.19 | 31.51 | 31.63 | 88,177 | -0.61(-1.89%) |
Sep 06, 2023 | 32.89 | 33.22 | 32.09 | 32.24 | 56,783 | -0.72(-2.19%) |
Sep 05, 2023 | 33.78 | 33.78 | 32.83 | 32.96 | 109,386 | -1.07(-3.15%) |
Sep 01, 2023 | 33.70 | 34.29 | 33.70 | 34.03 | 60,691 | +0.58(+1.75%) |
Aug 31, 2023 | 33.66 | 33.96 | 33.30 | 33.44 | 71,006 | -0.33(-0.98%) |
Aug 30, 2023 | 34.10 | 34.16 | 33.49 | 33.77 | 63,691 | -0.36(-1.06%) |
Aug 29, 2023 | 34.05 | 34.30 | 33.97 | 34.13 | 74,324 | +0.09(+0.26%) |
Aug 28, 2023 | 33.87 | 34.49 | 33.87 | 34.05 | 60,267 | +0.30(+0.89%) |
Aug 25, 2023 | 34.25 | 34.25 | 33.60 | 33.74 | 55,955 | -0.39(-1.14%) |
Aug 24, 2023 | 33.85 | 34.65 | 33.71 | 34.13 | 73,251 | +0.10(+0.29%) |
Aug 23, 2023 | 33.74 | 34.30 | 33.74 | 34.04 | 60,833 | +0.18(+0.52%) |
Aug 22, 2023 | 34.58 | 34.81 | 33.63 | 33.86 | 63,916 | -0.79(-2.28%) |
Aug 21, 2023 | 35.07 | 35.45 | 34.29 | 34.65 | 54,393 | -0.44(-1.25%) |
Aug 18, 2023 | 35.09 | 35.66 | 35.05 | 35.09 | 55,949 | -0.40(-1.12%) |
Aug 17, 2023 | 35.57 | 36.06 | 35.44 | 35.49 | 54,193 | -0.11(-0.30%) |
Aug 16, 2023 | 35.40 | 35.93 | 35.23 | 35.60 | 56,108 | +0.10(+0.27%) |
Aug 15, 2023 | 36.16 | 36.40 | 35.35 | 35.50 | 48,797 | -1.22(-3.32%) |
Aug 14, 2023 | 37.11 | 37.11 | 36.46 | 36.72 | 36,860 | -0.64(-1.72%) |
Aug 11, 2023 | 37.00 | 37.45 | 36.88 | 37.36 | 50,781 | +0.04(+0.10%) |
Aug 10, 2023 | 37.23 | 37.60 | 36.86 | 37.32 | 64,475 | +0.09(+0.24%) |
Aug 09, 2023 | 36.86 | 37.38 | 36.53 | 37.23 | 59,637 | +0.19(+0.53%) |
Aug 08, 2023 | 36.71 | 37.11 | 35.66 | 37.04 | 56,415 | -0.42(-1.12%) |
Aug 07, 2023 | 36.98 | 37.68 | 36.98 | 37.46 | 43,415 | +0.44(+1.18%) |
Aug 04, 2023 | 36.57 | 37.06 | 36.55 | 37.02 | 70,651 | +0.42(+1.14%) |
Aug 03, 2023 | 36.22 | 37.12 | 35.71 | 36.60 | 65,159 | +0.33(+0.91%) |
Aug 02, 2023 | 35.36 | 36.38 | 35.36 | 36.27 | 62,626 | +0.33(+0.92%) |
Aug 01, 2023 | 36.13 | 36.13 | 35.23 | 35.94 | 62,167 | -0.47(-1.28%) |
Jul 31, 2023 | 36.33 | 37.34 | 36.05 | 36.40 | 63,611 | -0.05(-0.13%) |
Jul 28, 2023 | 36.72 | 37.14 | 36.16 | 36.45 | 70,640 | -0.10(-0.27%) |
Jul 27, 2023 | 38.17 | 38.31 | 36.22 | 36.55 | 123,039 | -1.53(-4.02%) |
Jul 26, 2023 | 37.46 | 38.74 | 37.46 | 38.08 | 139,135 | +1.00(+2.71%) |
Jul 25, 2023 | 37.72 | 37.84 | 36.89 | 37.08 | 78,115 | -0.68(-1.81%) |
Jul 24, 2023 | 37.73 | 38.37 | 37.31 | 37.76 | 77,347 | +0.10(+0.26%) |
Jul 21, 2023 | 38.05 | 38.05 | 37.11 | 37.66 | 101,999 | -0.17(-0.44%) |
Jul 20, 2023 | 37.22 | 37.89 | 36.70 | 37.83 | 137,382 | +0.60(+1.62%) |
Jul 19, 2023 | 36.49 | 37.53 | 36.23 | 37.22 | 91,737 | +0.93(+2.55%) |
Jul 18, 2023 | 35.27 | 36.42 | 35.27 | 36.30 | 99,242 | +0.99(+2.81%) |
Jul 17, 2023 | 33.95 | 35.58 | 33.79 | 35.30 | 63,951 | +1.12(+3.28%) |
Jul 14, 2023 | 34.39 | 34.39 | 33.62 | 34.18 | 65,398 | -0.04(-0.13%) |
Jul 13, 2023 | 33.81 | 34.38 | 33.65 | 34.23 | 61,497 | +0.58(+1.72%) |
Jul 12, 2023 | 33.11 | 33.72 | 32.99 | 33.65 | 74,726 | +1.22(+3.75%) |
Jul 11, 2023 | 32.77 | 32.77 | 32.13 | 32.43 | 78,687 | -0.03(-0.09%) |
Jul 10, 2023 | 32.11 | 33.11 | 31.96 | 32.46 | 75,519 | +0.29(+0.91%) |
Jul 07, 2023 | 31.48 | 32.58 | 31.48 | 32.17 | 101,160 | +0.74(+2.35%) |
Jul 06, 2023 | 32.11 | 32.11 | 31.18 | 31.43 | 66,950 | -1.13(-3.47%) |
Jul 05, 2023 | 32.85 | 33.00 | 32.24 | 32.56 | 55,948 | -0.43(-1.30%) |
Jul 03, 2023 | 32.52 | 33.23 | 32.51 | 32.99 | 39,177 | +0.65(+2.02%) |
Jun 30, 2023 | 33.35 | 33.35 | 32.30 | 32.33 | 61,577 | -0.75(-2.27%) |
Jun 29, 2023 | 32.77 | 33.45 | 32.77 | 33.08 | 57,411 | +0.78(+2.41%) |
Jun 28, 2023 | 32.59 | 32.74 | 31.86 | 32.30 | 54,266 | -0.21(-0.66%) |
Jun 27, 2023 | 32.38 | 32.97 | 31.96 | 32.52 | 84,148 | +0.35(+1.09%) |
Jun 26, 2023 | 32.75 | 33.36 | 32.11 | 32.17 | 92,303 | -0.37(-1.14%) |
Jun 23, 2023 | 32.95 | 33.65 | 32.06 | 32.54 | 284,146 | -0.78(-2.34%) |
Jun 22, 2023 | 34.47 | 34.47 | 33.10 | 33.32 | 75,943 | -1.26(-3.63%) |
Jun 21, 2023 | 35.54 | 35.54 | 34.52 | 34.57 | 82,766 | -1.15(-3.22%) |
Jun 20, 2023 | 36.44 | 36.44 | 35.51 | 35.72 | 92,985 | -0.78(-2.13%) |
Jun 16, 2023 | 37.23 | 37.23 | 35.91 | 36.50 | 150,831 | -0.42(-1.13%) |
Jun 15, 2023 | 35.81 | 36.99 | 35.81 | 36.92 | 85,147 | +0.85(+2.35%) |
Jun 14, 2023 | 36.94 | 37.21 | 35.63 | 36.07 | 72,857 | -0.78(-2.11%) |
Jun 13, 2023 | 36.54 | 37.14 | 36.21 | 36.85 | 107,140 | +0.61(+1.69%) |
Jun 12, 2023 | 36.38 | 37.04 | 35.83 | 36.24 | 74,922 | +0.07(+0.19%) |
Jun 09, 2023 | 37.32 | 37.32 | 35.81 | 36.17 | 66,798 | -1.30(-3.46%) |
Jun 08, 2023 | 37.69 | 37.69 | 36.57 | 37.46 | 142,336 | -0.35(-0.93%) |
Jun 07, 2023 | 36.39 | 38.35 | 36.33 | 37.82 | 153,826 | +1.78(+4.93%) |
Jun 06, 2023 | 34.09 | 36.85 | 33.97 | 36.04 | 135,598 | +2.04(+6.00%) |
Jun 05, 2023 | 35.22 | 35.24 | 33.75 | 34.00 | 106,146 | -1.35(-3.83%) |
Jun 02, 2023 | 33.27 | 35.49 | 32.86 | 35.35 | 122,781 | +2.83(+8.71%) |
Jun 01, 2023 | 31.71 | 33.11 | 31.01 | 32.52 | 83,833 | +1.05(+3.35%) |
May 31, 2023 | 32.34 | 32.34 | 30.97 | 31.47 | 131,953 | -0.89(-2.75%) |
May 30, 2023 | 33.08 | 33.08 | 32.00 | 32.36 | 73,121 | -0.46(-1.41%) |
May 26, 2023 | 33.05 | 33.39 | 32.69 | 32.82 | 69,125 | -0.17(-0.53%) |
May 25, 2023 | 33.83 | 34.41 | 32.62 | 32.99 | 79,041 | -1.01(-2.98%) |
May 24, 2023 | 34.38 | 34.68 | 33.78 | 34.01 | 113,863 | -0.46(-1.35%) |
May 23, 2023 | 33.50 | 34.90 | 33.50 | 34.47 | 155,159 | +1.15(+3.45%) |
May 22, 2023 | 32.72 | 33.50 | 32.14 | 33.32 | 229,607 | +0.90(+2.77%) |
May 19, 2023 | 33.73 | 33.73 | 32.14 | 32.42 | 99,776 | -0.72(-2.19%) |
May 18, 2023 | 33.19 | 33.44 | 32.75 | 33.15 | 92,699 | +0.06(+0.18%) |
May 17, 2023 | 30.99 | 33.21 | 30.99 | 33.09 | 134,209 | +2.51(+8.22%) |
May 16, 2023 | 30.61 | 31.04 | 30.43 | 30.58 | 86,810 | +0.18(+0.60%) |
May 15, 2023 | 30.06 | 30.81 | 30.06 | 30.39 | 59,841 | +0.47(+1.58%) |
May 12, 2023 | 29.96 | 30.31 | 29.32 | 29.92 | 75,081 | +0.15(+0.49%) |
May 11, 2023 | 29.89 | 30.00 | 29.40 | 29.77 | 84,433 | -0.26(-0.87%) |
May 10, 2023 | 30.09 | 30.19 | 29.64 | 30.04 | 75,918 | +0.36(+1.20%) |
May 09, 2023 | 29.57 | 30.33 | 28.95 | 29.68 | 74,049 | -0.01(-0.03%) |
May 08, 2023 | 30.73 | 30.73 | 29.20 | 29.69 | 100,719 | -0.33(-1.09%) |
May 05, 2023 | 29.38 | 30.44 | 29.04 | 30.02 | 154,621 | +1.74(+6.15%) |
May 04, 2023 | 29.57 | 30.08 | 27.70 | 28.28 | 194,951 | -1.98(-6.55%) |
May 03, 2023 | 31.09 | 32.37 | 30.06 | 30.26 | 111,294 | -0.82(-2.64%) |
May 02, 2023 | 33.72 | 33.72 | 30.80 | 31.08 | 147,994 | -2.45(-7.32%) |
May 01, 2023 | 34.42 | 34.85 | 33.37 | 33.53 | 86,599 | -1.07(-3.10%) |
Apr 28, 2023 | 34.58 | 35.54 | 34.56 | 34.61 | 70,068 | -0.27(-0.78%) |
Apr 27, 2023 | 35.04 | 35.85 | 34.73 | 34.88 | 74,103 | -0.18(-0.52%) |
Apr 26, 2023 | 35.53 | 36.53 | 34.50 | 35.06 | 70,462 | -0.33(-0.93%) |
Apr 25, 2023 | 36.43 | 36.82 | 35.10 | 35.39 | 79,563 | -1.23(-3.35%) |
Apr 24, 2023 | 37.13 | 37.32 | 36.54 | 36.62 | 49,489 | -0.44(-1.20%) |
Apr 21, 2023 | 37.23 | 37.62 | 36.63 | 37.06 | 64,703 | -0.34(-0.90%) |
Apr 20, 2023 | 37.58 | 37.64 | 36.86 | 37.40 | 74,681 | -0.40(-1.05%) |
Apr 19, 2023 | 37.13 | 38.11 | 36.96 | 37.80 | 65,996 | +0.80(+2.17%) |
Apr 18, 2023 | 38.16 | 38.16 | 36.76 | 36.99 | 85,140 | -1.21(-3.16%) |
Apr 17, 2023 | 37.49 | 38.35 | 37.11 | 38.20 | 54,248 | +0.68(+1.80%) |
Apr 14, 2023 | 38.95 | 39.04 | 37.37 | 37.53 | 77,457 | -1.09(-2.83%) |
Apr 13, 2023 | 38.84 | 39.03 | 38.41 | 38.62 | 95,735 | -0.09(-0.22%) |
Apr 12, 2023 | 39.07 | 39.22 | 38.18 | 38.70 | 50,101 | -0.15(-0.40%) |
Apr 11, 2023 | 39.36 | 39.51 | 38.86 | 38.86 | 55,346 | -0.33(-0.84%) |
Apr 10, 2023 | 39.31 | 39.92 | 38.94 | 39.19 | 175,128 | -0.42(-1.05%) |
Apr 06, 2023 | 38.96 | 39.73 | 38.96 | 39.60 | 72,854 | +0.43(+1.09%) |
Apr 05, 2023 | 38.75 | 39.42 | 38.72 | 39.18 | 67,592 | +0.12(+0.30%) |
Apr 04, 2023 | 40.31 | 40.31 | 38.36 | 39.06 | 94,645 | -1.13(-2.81%) |
Apr 03, 2023 | 40.15 | 40.46 | 39.54 | 40.19 | 88,121 | +0.00(+0.00%) |
Mar 31, 2023 | 39.70 | 40.39 | 39.61 | 40.19 | 119,675 | +0.71(+1.79%) |
Mar 30, 2023 | 40.82 | 40.82 | 39.18 | 39.49 | 55,579 | -1.07(-2.64%) |
Mar 29, 2023 | 40.99 | 40.99 | 40.00 | 40.56 | 69,220 | -0.04(-0.10%) |
Mar 28, 2023 | 41.07 | 41.74 | 40.31 | 40.60 | 112,906 | -0.60(-1.45%) |
Mar 27, 2023 | 42.23 | 42.86 | 41.19 | 41.20 | 66,409 | -0.31(-0.75%) |
Mar 24, 2023 | 39.51 | 41.54 | 39.10 | 41.51 | 124,575 | +1.47(+3.67%) |
Mar 23, 2023 | 41.56 | 42.45 | 39.89 | 40.04 | 125,660 | -1.22(-2.95%) |
Mar 22, 2023 | 43.70 | 44.11 | 41.18 | 41.26 | 118,212 | -2.60(-5.93%) |
Mar 21, 2023 | 44.07 | 44.81 | 43.58 | 43.86 | 228,663 | +1.31(+3.09%) |
Mar 20, 2023 | 42.28 | 44.05 | 42.15 | 42.54 | 203,697 | +0.56(+1.34%) |
Mar 17, 2023 | 43.93 | 43.93 | 41.81 | 41.98 | 403,571 | -2.33(-5.26%) |
Mar 16, 2023 | 41.75 | 44.87 | 41.56 | 44.31 | 176,575 | +1.99(+4.70%) |
Mar 15, 2023 | 40.73 | 42.71 | 39.84 | 42.32 | 223,995 | +0.44(+1.05%) |
Mar 14, 2023 | 43.60 | 43.96 | 41.26 | 41.88 | 191,788 | +1.13(+2.78%) |
Mar 13, 2023 | 41.56 | 43.02 | 39.43 | 40.74 | 237,233 | -2.20(-5.12%) |
Mar 10, 2023 | 43.34 | 44.17 | 41.79 | 42.94 | 176,029 | -1.13(-2.57%) |
Mar 09, 2023 | 46.64 | 46.92 | 43.95 | 44.08 | 127,726 | -2.87(-6.11%) |
Mar 08, 2023 | 47.72 | 47.90 | 45.82 | 46.95 | 148,726 | -0.70(-1.46%) |
Mar 07, 2023 | 48.40 | 48.66 | 47.51 | 47.64 | 162,902 | -0.99(-2.04%) |
Mar 06, 2023 | 49.04 | 49.63 | 48.35 | 48.63 | 67,622 | -0.24(-0.49%) |
Mar 03, 2023 | 48.36 | 48.95 | 47.91 | 48.87 | 66,771 | +0.66(+1.37%) |
Mar 02, 2023 | 48.12 | 48.29 | 47.76 | 48.21 | 71,601 | -0.17(-0.36%) |
Mar 01, 2023 | 48.19 | 48.50 | 47.94 | 48.39 | 76,206 | -0.10(-0.20%) |
Feb 28, 2023 | 48.29 | 48.89 | 48.24 | 48.48 | 84,976 | +0.28(+0.58%) |
Feb 27, 2023 | 48.40 | 48.69 | 47.98 | 48.20 | 53,295 | +0.08(+0.16%) |
Feb 24, 2023 | 48.20 | 48.21 | 47.76 | 48.13 | 64,145 | -0.22(-0.46%) |
Feb 23, 2023 | 48.43 | 48.81 | 47.98 | 48.35 | 55,753 | +0.11(+0.22%) |
Feb 22, 2023 | 48.85 | 48.91 | 48.03 | 48.24 | 87,403 | -0.49(-1.00%) |
Feb 21, 2023 | 48.96 | 49.14 | 48.47 | 48.73 | 72,658 | -0.33(-0.67%) |
Feb 17, 2023 | 48.72 | 49.29 | 48.31 | 49.06 | 79,344 | +0.61(+1.27%) |
Feb 16, 2023 | 48.36 | 48.62 | 48.11 | 48.44 | 59,501 | -0.35(-0.71%) |
Feb 15, 2023 | 48.13 | 48.89 | 48.01 | 48.79 | 47,033 | +0.34(+0.69%) |
Feb 14, 2023 | 49.01 | 49.03 | 48.18 | 48.45 | 58,080 | -0.58(-1.17%) |
Feb 13, 2023 | 48.76 | 49.21 | 48.63 | 49.03 | 58,404 | +0.22(+0.45%) |
Feb 10, 2023 | 48.62 | 48.94 | 48.26 | 48.81 | 50,554 | +0.15(+0.32%) |
Feb 09, 2023 | 49.43 | 49.78 | 48.37 | 48.65 | 46,637 | -0.77(-1.55%) |
Feb 08, 2023 | 49.57 | 50.03 | 48.25 | 49.42 | 60,683 | -0.47(-0.94%) |
Feb 07, 2023 | 49.44 | 49.95 | 48.69 | 49.89 | 72,466 | +0.36(+0.74%) |
Feb 06, 2023 | 50.18 | 50.18 | 49.29 | 49.53 | 70,881 | -0.91(-1.81%) |
Feb 03, 2023 | 49.27 | 50.54 | 48.14 | 50.44 | 87,860 | +1.08(+2.18%) |
Feb 02, 2023 | 48.68 | 49.43 | 48.46 | 49.36 | 92,028 | +0.86(+1.78%) |