Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.03 | 24.72 | 23.50 | 23.50 | 604,431 | -0.65(-2.67%) |
Jan 30, 2024 | 24.57 | 24.57 | 24.06 | 24.14 | 96,040 | -0.69(-2.76%) |
Jan 29, 2024 | 23.93 | 24.83 | 23.61 | 24.83 | 133,361 | +0.89(+3.73%) |
Jan 26, 2024 | 24.14 | 24.53 | 23.93 | 23.94 | 109,639 | -0.10(-0.41%) |
Jan 25, 2024 | 24.21 | 24.32 | 23.58 | 24.03 | 189,589 | +0.12(+0.50%) |
Jan 24, 2024 | 25.08 | 25.20 | 23.89 | 23.92 | 194,529 | -0.77(-3.14%) |
Jan 23, 2024 | 24.77 | 25.10 | 24.31 | 24.69 | 155,022 | +0.58(+2.39%) |
Jan 22, 2024 | 23.50 | 24.65 | 23.42 | 24.11 | 249,272 | +0.77(+3.32%) |
Jan 19, 2024 | 23.37 | 23.37 | 22.52 | 23.34 | 440,847 | +0.00(+0.00%) |
Jan 18, 2024 | 23.88 | 23.88 | 23.04 | 23.34 | 213,340 | -0.27(-1.14%) |
Jan 17, 2024 | 23.56 | 23.69 | 23.24 | 23.61 | 731,825 | -0.40(-1.66%) |
Jan 16, 2024 | 24.94 | 24.94 | 23.94 | 24.00 | 302,018 | -1.10(-4.39%) |
Jan 12, 2024 | 25.77 | 26.18 | 25.05 | 25.11 | 237,825 | -0.45(-1.75%) |
Jan 11, 2024 | 26.19 | 26.19 | 25.24 | 25.55 | 240,944 | -0.61(-2.32%) |
Jan 10, 2024 | 26.81 | 26.82 | 26.08 | 26.16 | 596,486 | -0.61(-2.26%) |
Jan 09, 2024 | 27.11 | 27.17 | 26.65 | 26.77 | 198,731 | -0.62(-2.25%) |
Jan 08, 2024 | 27.11 | 27.51 | 26.72 | 27.38 | 133,593 | +0.28(+1.03%) |
Jan 05, 2024 | 27.34 | 27.83 | 27.04 | 27.10 | 304,899 | -0.44(-1.59%) |
Jan 04, 2024 | 27.82 | 27.88 | 27.54 | 27.54 | 169,352 | -0.29(-1.03%) |
Jan 03, 2024 | 28.34 | 28.34 | 27.38 | 27.83 | 262,878 | -0.87(-3.05%) |
Jan 02, 2024 | 29.17 | 29.63 | 28.58 | 28.70 | 154,210 | -0.81(-2.76%) |
Dec 29, 2023 | 30.27 | 30.29 | 29.46 | 29.52 | 281,748 | -0.81(-2.68%) |
Dec 28, 2023 | 30.37 | 30.73 | 30.15 | 30.33 | 225,979 | +0.01(+0.03%) |
Dec 27, 2023 | 30.67 | 30.67 | 30.12 | 30.32 | 289,921 | -0.15(-0.49%) |
Dec 26, 2023 | 29.83 | 30.59 | 29.83 | 30.47 | 200,501 | +0.87(+2.95%) |
Dec 22, 2023 | 29.44 | 29.88 | 29.24 | 29.60 | 643,248 | +0.34(+1.15%) |
Dec 21, 2023 | 28.99 | 29.37 | 28.89 | 29.26 | 239,894 | +0.82(+2.90%) |
Dec 20, 2023 | 29.63 | 29.85 | 28.35 | 28.43 | 386,796 | -1.32(-4.44%) |
Dec 19, 2023 | 29.21 | 29.91 | 29.15 | 29.76 | 228,328 | +0.89(+3.10%) |
Dec 18, 2023 | 29.45 | 29.64 | 28.68 | 28.86 | 271,471 | -0.45(-1.52%) |
Dec 15, 2023 | 29.91 | 30.16 | 29.18 | 29.31 | 351,297 | -0.40(-1.36%) |
Dec 14, 2023 | 28.63 | 30.13 | 28.54 | 29.71 | 583,437 | +1.87(+6.70%) |
Dec 13, 2023 | 25.99 | 27.88 | 25.76 | 27.85 | 740,058 | +1.81(+6.93%) |
Dec 12, 2023 | 26.71 | 26.71 | 25.76 | 26.04 | 329,328 | -0.72(-2.69%) |
Dec 11, 2023 | 26.90 | 26.99 | 26.51 | 26.76 | 352,582 | -0.16(-0.59%) |
Dec 08, 2023 | 26.69 | 27.35 | 26.49 | 26.92 | 304,248 | +0.19(+0.70%) |
Dec 07, 2023 | 26.69 | 26.92 | 26.45 | 26.73 | 495,096 | +0.21(+0.78%) |
Dec 06, 2023 | 27.01 | 27.50 | 26.46 | 26.52 | 477,902 | -0.23(-0.85%) |
Dec 05, 2023 | 27.45 | 27.48 | 26.72 | 26.75 | 156,714 | -0.85(-3.08%) |
Dec 04, 2023 | 27.24 | 27.91 | 27.15 | 27.60 | 172,547 | +0.30(+1.08%) |
Dec 01, 2023 | 26.10 | 27.33 | 25.67 | 27.30 | 548,911 | +1.14(+4.38%) |
Nov 30, 2023 | 26.50 | 26.60 | 25.91 | 26.16 | 418,709 | -0.15(-0.56%) |
Nov 29, 2023 | 26.02 | 26.81 | 26.02 | 26.31 | 568,773 | +0.83(+3.25%) |
Nov 28, 2023 | 25.21 | 25.53 | 24.78 | 25.48 | 562,901 | +0.23(+0.90%) |
Nov 27, 2023 | 25.99 | 25.99 | 25.22 | 25.25 | 154,033 | -0.87(-3.32%) |
Nov 24, 2023 | 25.92 | 26.46 | 25.81 | 26.12 | 286,139 | +0.18(+0.68%) |
Nov 22, 2023 | 26.02 | 26.29 | 25.81 | 25.94 | 166,692 | +0.08(+0.31%) |
Nov 21, 2023 | 26.50 | 26.50 | 25.76 | 25.86 | 268,083 | -0.86(-3.21%) |
Nov 20, 2023 | 26.55 | 27.11 | 26.38 | 26.72 | 287,091 | +0.28(+1.04%) |
Nov 17, 2023 | 26.34 | 26.46 | 25.86 | 26.45 | 246,762 | +0.29(+1.09%) |
Nov 16, 2023 | 26.91 | 26.91 | 25.98 | 26.16 | 154,292 | -0.99(-3.63%) |
Nov 15, 2023 | 26.77 | 27.97 | 26.76 | 27.15 | 366,765 | +0.59(+2.23%) |
Nov 14, 2023 | 25.42 | 26.57 | 25.42 | 26.55 | 228,137 | +2.01(+8.20%) |
Nov 13, 2023 | 24.19 | 24.76 | 23.92 | 24.54 | 219,951 | +0.23(+0.93%) |
Nov 10, 2023 | 24.65 | 24.67 | 23.99 | 24.31 | 183,355 | -0.29(-1.16%) |
Nov 09, 2023 | 25.61 | 25.82 | 24.58 | 24.60 | 217,018 | -0.76(-3.00%) |
Nov 08, 2023 | 25.97 | 25.97 | 25.21 | 25.36 | 135,777 | -0.46(-1.80%) |
Nov 07, 2023 | 25.74 | 25.95 | 25.29 | 25.82 | 377,442 | -0.09(-0.34%) |
Nov 06, 2023 | 26.91 | 26.91 | 25.65 | 25.91 | 194,118 | -0.73(-2.74%) |
Nov 03, 2023 | 26.49 | 27.21 | 26.41 | 26.64 | 545,868 | +0.81(+3.13%) |
Nov 02, 2023 | 24.76 | 25.88 | 24.76 | 25.83 | 147,168 | +1.49(+6.12%) |
Nov 01, 2023 | 24.64 | 24.69 | 23.94 | 24.34 | 300,143 | -0.31(-1.24%) |
Oct 31, 2023 | 24.29 | 24.69 | 24.26 | 24.65 | 546,534 | +0.40(+1.67%) |
Oct 30, 2023 | 24.82 | 25.07 | 24.10 | 24.24 | 78,958 | -0.23(-0.93%) |
Oct 27, 2023 | 25.38 | 25.38 | 24.41 | 24.47 | 130,145 | -0.82(-3.24%) |
Oct 26, 2023 | 25.68 | 25.92 | 25.15 | 25.29 | 109,601 | -0.26(-1.00%) |
Oct 25, 2023 | 25.69 | 25.97 | 25.29 | 25.55 | 122,053 | -0.34(-1.30%) |
Oct 24, 2023 | 26.08 | 26.79 | 25.82 | 25.88 | 987,580 | +0.18(+0.69%) |
Oct 23, 2023 | 25.83 | 26.31 | 25.31 | 25.70 | 125,973 | -0.44(-1.70%) |
Oct 20, 2023 | 26.55 | 26.75 | 26.07 | 26.15 | 234,814 | -1.07(-3.92%) |
Oct 19, 2023 | 28.04 | 28.04 | 27.08 | 27.21 | 94,742 | -0.95(-3.36%) |
Oct 18, 2023 | 29.40 | 29.40 | 28.07 | 28.16 | 116,852 | -1.53(-5.15%) |
Oct 17, 2023 | 28.76 | 29.99 | 28.76 | 29.69 | 388,785 | +0.58(+2.00%) |
Oct 16, 2023 | 28.86 | 29.26 | 28.52 | 29.11 | 201,896 | +0.37(+1.27%) |
Oct 13, 2023 | 29.30 | 29.30 | 28.56 | 28.74 | 123,103 | -0.44(-1.52%) |
Oct 12, 2023 | 30.21 | 30.21 | 28.91 | 29.19 | 324,160 | -0.98(-3.24%) |
Oct 11, 2023 | 30.76 | 30.93 | 29.95 | 30.17 | 522,163 | -0.22(-0.71%) |
Oct 10, 2023 | 28.55 | 30.49 | 28.53 | 30.38 | 374,081 | +1.83(+6.39%) |
Oct 09, 2023 | 28.53 | 28.86 | 28.04 | 28.56 | 99,100 | -0.43(-1.50%) |
Oct 06, 2023 | 27.92 | 29.12 | 27.85 | 28.99 | 172,102 | +0.73(+2.58%) |
Oct 05, 2023 | 28.99 | 28.99 | 27.96 | 28.26 | 243,005 | -0.84(-2.88%) |
Oct 04, 2023 | 28.91 | 29.19 | 28.26 | 29.10 | 169,499 | +0.21(+0.72%) |
Oct 03, 2023 | 29.28 | 29.48 | 28.74 | 28.89 | 275,001 | -0.83(-2.79%) |
Oct 02, 2023 | 30.85 | 30.89 | 29.59 | 29.72 | 143,452 | -1.29(-4.17%) |
Sep 29, 2023 | 31.52 | 31.79 | 30.72 | 31.01 | 140,567 | -0.01(-0.03%) |
Sep 28, 2023 | 30.87 | 31.37 | 30.33 | 31.02 | 138,687 | +0.18(+0.58%) |
Sep 27, 2023 | 31.05 | 31.24 | 30.47 | 30.85 | 102,799 | +0.11(+0.35%) |
Sep 26, 2023 | 30.85 | 31.41 | 30.66 | 30.74 | 87,436 | -0.38(-1.21%) |
Sep 25, 2023 | 30.79 | 31.22 | 30.91 | 31.11 | 140,535 | +0.09(+0.29%) |
Sep 22, 2023 | 31.87 | 32.08 | 30.96 | 31.02 | 181,833 | -0.43(-1.38%) |
Sep 21, 2023 | 32.12 | 32.13 | 31.46 | 31.46 | 485,057 | -1.20(-3.69%) |
Sep 20, 2023 | 33.42 | 33.65 | 32.60 | 32.66 | 120,941 | -0.53(-1.61%) |
Sep 19, 2023 | 33.34 | 33.65 | 33.05 | 33.19 | 115,803 | -0.20(-0.59%) |
Sep 18, 2023 | 34.28 | 34.34 | 33.36 | 33.39 | 151,007 | -0.95(-2.75%) |
Sep 15, 2023 | 34.78 | 35.03 | 34.10 | 34.34 | 763,120 | -0.49(-1.41%) |
Sep 14, 2023 | 34.32 | 34.97 | 34.32 | 34.83 | 63,306 | +0.84(+2.48%) |
Sep 13, 2023 | 34.54 | 34.82 | 33.95 | 33.98 | 133,639 | -0.60(-1.73%) |
Sep 12, 2023 | 34.21 | 34.99 | 34.14 | 34.58 | 146,688 | +0.17(+0.48%) |
Sep 11, 2023 | 34.65 | 34.82 | 34.06 | 34.42 | 494,367 | +0.18(+0.52%) |
Sep 08, 2023 | 34.44 | 34.44 | 33.78 | 34.24 | 1,142,392 | -0.13(-0.37%) |
Sep 07, 2023 | 34.39 | 34.39 | 33.55 | 34.37 | 199,126 | -0.63(-1.79%) |
Sep 06, 2023 | 35.71 | 35.91 | 34.87 | 34.99 | 209,194 | -0.75(-2.09%) |
Sep 05, 2023 | 35.87 | 36.21 | 35.45 | 35.74 | 332,710 | -0.31(-0.87%) |
Sep 01, 2023 | 36.29 | 36.65 | 36.00 | 36.05 | 107,365 | +0.41(+1.16%) |
Aug 31, 2023 | 36.09 | 36.42 | 35.62 | 35.64 | 258,556 | -0.34(-0.95%) |
Aug 30, 2023 | 36.21 | 36.44 | 35.84 | 35.99 | 297,162 | -0.34(-0.95%) |
Aug 29, 2023 | 34.98 | 36.47 | 34.54 | 36.33 | 235,206 | +1.32(+3.78%) |
Aug 28, 2023 | 34.88 | 35.20 | 34.73 | 35.00 | 359,235 | +0.45(+1.31%) |
Aug 25, 2023 | 34.25 | 34.75 | 33.71 | 34.55 | 68,037 | +0.56(+1.65%) |
Aug 24, 2023 | 35.23 | 35.23 | 33.94 | 33.99 | 127,859 | -1.08(-3.08%) |
Aug 23, 2023 | 34.52 | 35.34 | 34.35 | 35.07 | 76,002 | +0.52(+1.51%) |
Aug 22, 2023 | 35.17 | 35.33 | 34.10 | 34.55 | 266,075 | -0.30(-0.87%) |
Aug 21, 2023 | 34.87 | 35.07 | 34.62 | 34.86 | 283,673 | +0.23(+0.65%) |
Aug 18, 2023 | 33.93 | 34.84 | 33.85 | 34.63 | 369,605 | +0.12(+0.34%) |
Aug 17, 2023 | 35.33 | 35.50 | 34.49 | 34.51 | 129,733 | -0.75(-2.12%) |
Aug 16, 2023 | 36.01 | 36.31 | 35.24 | 35.26 | 99,741 | -0.97(-2.68%) |
Aug 15, 2023 | 37.16 | 37.16 | 36.03 | 36.23 | 109,564 | -1.11(-2.97%) |
Aug 14, 2023 | 37.03 | 37.42 | 36.37 | 37.34 | 128,823 | -0.10(-0.26%) |
Aug 11, 2023 | 37.47 | 37.54 | 37.00 | 37.44 | 144,545 | -0.33(-0.88%) |
Aug 10, 2023 | 38.71 | 38.86 | 37.61 | 37.77 | 135,686 | -0.80(-2.09%) |
Aug 09, 2023 | 39.16 | 39.25 | 38.27 | 38.58 | 221,909 | -0.39(-1.01%) |
Aug 08, 2023 | 38.30 | 39.01 | 37.90 | 38.97 | 194,230 | -0.02(-0.05%) |
Aug 07, 2023 | 39.82 | 39.82 | 38.38 | 38.99 | 218,414 | -0.53(-1.34%) |
Aug 04, 2023 | 40.42 | 40.49 | 39.48 | 39.52 | 196,003 | -0.73(-1.80%) |
Aug 03, 2023 | 40.14 | 40.80 | 40.12 | 40.24 | 183,126 | -0.05(-0.12%) |
Aug 02, 2023 | 41.21 | 41.23 | 39.72 | 40.29 | 347,331 | -1.98(-4.69%) |
Aug 01, 2023 | 42.46 | 42.68 | 42.00 | 42.28 | 80,853 | -0.49(-1.15%) |
Jul 31, 2023 | 41.76 | 42.82 | 41.71 | 42.77 | 226,485 | +1.30(+3.12%) |
Jul 28, 2023 | 40.83 | 41.51 | 40.52 | 41.47 | 78,362 | +1.26(+3.12%) |
Jul 27, 2023 | 42.00 | 42.00 | 40.00 | 40.22 | 152,562 | -1.05(-2.54%) |
Jul 26, 2023 | 40.63 | 41.58 | 40.48 | 41.27 | 126,985 | +0.40(+0.98%) |
Jul 25, 2023 | 41.46 | 41.75 | 40.81 | 40.86 | 103,015 | -0.43(-1.05%) |
Jul 24, 2023 | 41.26 | 41.62 | 40.85 | 41.29 | 182,840 | +0.15(+0.36%) |
Jul 21, 2023 | 42.01 | 42.01 | 40.75 | 41.15 | 113,384 | -0.58(-1.39%) |
Jul 20, 2023 | 42.22 | 42.22 | 41.17 | 41.73 | 130,279 | -0.76(-1.78%) |
Jul 19, 2023 | 43.09 | 43.38 | 42.28 | 42.48 | 207,214 | -0.40(-0.94%) |
Jul 18, 2023 | 42.77 | 43.80 | 42.71 | 42.88 | 262,668 | +0.27(+0.62%) |
Jul 17, 2023 | 41.00 | 42.98 | 40.65 | 42.62 | 157,420 | +1.58(+3.85%) |
Jul 14, 2023 | 42.61 | 42.66 | 40.80 | 41.04 | 581,949 | -1.56(-3.66%) |
Jul 13, 2023 | 42.59 | 43.28 | 42.36 | 42.60 | 425,148 | +0.30(+0.72%) |
Jul 12, 2023 | 42.55 | 42.64 | 41.97 | 42.30 | 223,615 | +0.65(+1.55%) |
Jul 11, 2023 | 41.71 | 41.75 | 40.90 | 41.65 | 178,333 | +0.13(+0.31%) |
Jul 10, 2023 | 40.21 | 41.54 | 39.68 | 41.52 | 309,129 | +1.56(+3.90%) |
Jul 07, 2023 | 38.82 | 40.64 | 38.82 | 39.96 | 190,370 | +1.33(+3.46%) |
Jul 06, 2023 | 39.47 | 39.59 | 37.86 | 38.63 | 166,728 | -1.43(-3.58%) |
Jul 05, 2023 | 39.92 | 40.38 | 39.31 | 40.06 | 135,544 | +0.18(+0.44%) |
Jul 03, 2023 | 39.73 | 40.75 | 39.68 | 39.88 | 133,914 | +0.51(+1.30%) |
Jun 30, 2023 | 39.33 | 39.67 | 38.97 | 39.37 | 183,610 | +0.61(+1.57%) |
Jun 29, 2023 | 38.44 | 39.48 | 38.33 | 38.76 | 281,873 | +0.81(+2.15%) |
Jun 28, 2023 | 36.88 | 37.99 | 36.81 | 37.95 | 124,892 | +1.09(+2.96%) |
Jun 27, 2023 | 36.15 | 36.95 | 35.87 | 36.86 | 226,910 | +0.90(+2.51%) |
Jun 26, 2023 | 36.18 | 36.88 | 35.86 | 35.96 | 335,466 | -0.10(-0.27%) |
Jun 23, 2023 | 36.38 | 36.38 | 35.88 | 36.05 | 636,017 | -0.91(-2.47%) |
Jun 22, 2023 | 37.35 | 37.35 | 36.54 | 36.97 | 408,767 | -0.63(-1.67%) |
Jun 21, 2023 | 37.98 | 38.15 | 37.38 | 37.59 | 208,585 | -0.56(-1.47%) |
Jun 20, 2023 | 38.79 | 38.87 | 37.70 | 38.15 | 270,067 | -0.71(-1.82%) |
Jun 16, 2023 | 39.92 | 40.06 | 38.72 | 38.86 | 576,778 | -0.69(-1.75%) |
Jun 15, 2023 | 38.76 | 39.81 | 38.56 | 39.55 | 313,812 | +4.65(+13.32%) |
May 08, 2023 | 35.02 | 35.08 | 34.30 | 34.90 | 259,515 | +0.25(+0.73%) |
May 05, 2023 | 33.72 | 34.78 | 33.72 | 34.65 | 273,539 | +1.47(+4.44%) |
May 04, 2023 | 33.77 | 33.77 | 32.87 | 33.18 | 135,017 | -0.39(-1.16%) |
May 03, 2023 | 33.25 | 34.20 | 33.10 | 33.57 | 228,964 | +0.39(+1.18%) |
May 02, 2023 | 33.58 | 33.58 | 32.83 | 33.18 | 240,715 | -0.58(-1.70%) |
May 01, 2023 | 34.47 | 34.73 | 33.62 | 33.75 | 371,517 | -0.79(-2.29%) |
Apr 28, 2023 | 34.11 | 34.66 | 33.73 | 34.54 | 519,285 | +0.22(+0.65%) |
Apr 27, 2023 | 34.09 | 34.50 | 33.93 | 34.32 | 153,195 | +0.69(+2.06%) |
Apr 26, 2023 | 34.49 | 34.57 | 33.44 | 33.63 | 406,616 | -1.12(-3.23%) |
Apr 25, 2023 | 35.64 | 35.64 | 34.63 | 34.75 | 289,041 | -1.22(-3.39%) |
Apr 24, 2023 | 35.47 | 36.06 | 35.21 | 35.97 | 168,023 | +0.52(+1.46%) |
Apr 21, 2023 | 35.51 | 35.64 | 35.05 | 35.45 | 649,283 | -0.12(-0.33%) |
Apr 20, 2023 | 35.39 | 36.03 | 35.28 | 35.57 | 331,467 | -0.56(-1.54%) |
Apr 19, 2023 | 36.09 | 36.27 | 35.64 | 36.12 | 572,937 | -0.47(-1.28%) |
Apr 18, 2023 | 37.56 | 37.56 | 36.26 | 36.59 | 347,248 | -0.68(-1.83%) |
Apr 17, 2023 | 36.83 | 37.49 | 36.62 | 37.27 | 693,160 | +0.60(+1.65%) |
Apr 14, 2023 | 37.23 | 37.47 | 36.36 | 36.67 | 100,507 | -0.61(-1.65%) |
Apr 13, 2023 | 37.01 | 37.73 | 36.84 | 37.28 | 162,880 | +0.62(+1.70%) |
Apr 12, 2023 | 38.12 | 38.25 | 36.63 | 36.66 | 433,880 | -0.84(-2.24%) |
Apr 11, 2023 | 36.97 | 37.65 | 36.90 | 37.50 | 235,791 | +0.76(+2.07%) |
Apr 10, 2023 | 35.87 | 36.79 | 35.70 | 36.74 | 203,052 | +0.60(+1.67%) |
Apr 06, 2023 | 36.19 | 36.32 | 35.62 | 36.13 | 214,052 | -0.08(-0.22%) |
Apr 05, 2023 | 37.42 | 37.42 | 35.87 | 36.21 | 303,254 | -1.37(-3.66%) |
Apr 04, 2023 | 38.47 | 38.47 | 37.21 | 37.59 | 315,102 | -0.75(-1.96%) |
Apr 03, 2023 | 39.31 | 39.62 | 38.01 | 38.34 | 451,219 | -1.06(-2.70%) |
Mar 31, 2023 | 38.14 | 39.76 | 38.14 | 39.40 | 407,365 | +1.32(+3.46%) |
Mar 30, 2023 | 38.14 | 38.84 | 37.97 | 38.08 | 510,388 | +0.71(+1.90%) |
Mar 29, 2023 | 36.55 | 37.49 | 36.07 | 37.37 | 203,986 | +1.28(+3.54%) |
Mar 28, 2023 | 36.23 | 36.39 | 35.86 | 36.09 | 155,684 | +0.07(+0.19%) |
Mar 27, 2023 | 36.36 | 36.41 | 35.39 | 36.03 | 220,906 | +0.13(+0.35%) |
Mar 24, 2023 | 35.85 | 35.94 | 35.07 | 35.90 | 348,214 | -0.26(-0.73%) |
Mar 23, 2023 | 36.45 | 37.64 | 35.76 | 36.16 | 422,034 | +0.21(+0.60%) |
Mar 22, 2023 | 37.19 | 37.49 | 35.95 | 35.95 | 217,284 | -1.19(-3.20%) |
Mar 21, 2023 | 36.05 | 37.32 | 36.05 | 37.14 | 311,073 | +1.75(+4.93%) |
Mar 20, 2023 | 35.68 | 36.02 | 35.09 | 35.39 | 428,100 | -0.05(-0.13%) |
Mar 17, 2023 | 36.50 | 36.77 | 35.09 | 35.44 | 659,311 | -1.34(-3.64%) |
Mar 16, 2023 | 36.15 | 36.93 | 35.57 | 36.78 | 600,067 | +0.44(+1.22%) |
Mar 15, 2023 | 36.85 | 36.88 | 35.52 | 36.33 | 369,017 | -1.43(-3.77%) |
Mar 14, 2023 | 38.69 | 38.90 | 37.33 | 37.76 | 650,479 | +0.02(+0.05%) |
Mar 13, 2023 | 37.34 | 38.50 | 36.47 | 37.74 | 284,852 | -0.24(-0.63%) |
Mar 10, 2023 | 39.22 | 39.27 | 37.46 | 37.98 | 1,226,114 | -1.32(-3.36%) |
Mar 09, 2023 | 40.63 | 41.27 | 39.24 | 39.30 | 199,975 | -1.24(-3.06%) |
Mar 08, 2023 | 40.60 | 40.68 | 39.81 | 40.54 | 254,098 | +0.01(+0.02%) |
Mar 07, 2023 | 41.40 | 41.62 | 40.41 | 40.53 | 419,943 | -1.02(-2.46%) |
Mar 06, 2023 | 42.20 | 42.62 | 41.32 | 41.55 | 289,767 | -0.54(-1.28%) |
Mar 03, 2023 | 40.76 | 42.39 | 40.53 | 42.09 | 212,296 | +1.49(+3.68%) |
Mar 02, 2023 | 40.09 | 40.69 | 39.37 | 40.60 | 404,239 | -0.21(-0.52%) |
Mar 01, 2023 | 41.55 | 41.84 | 40.56 | 40.81 | 287,794 | -0.53(-1.28%) |
Feb 28, 2023 | 41.09 | 41.79 | 40.76 | 41.34 | 394,494 | +0.13(+0.33%) |
Feb 27, 2023 | 40.99 | 41.53 | 40.72 | 41.21 | 269,583 | +0.93(+2.32%) |
Feb 24, 2023 | 40.69 | 40.86 | 39.96 | 40.27 | 125,877 | -1.36(-3.26%) |
Feb 23, 2023 | 41.87 | 42.28 | 40.73 | 41.63 | 193,324 | +0.59(+1.43%) |
Feb 22, 2023 | 40.98 | 41.50 | 40.31 | 41.04 | 213,212 | +0.16(+0.40%) |
Feb 21, 2023 | 42.47 | 42.76 | 40.83 | 40.88 | 281,224 | -1.92(-4.48%) |
Feb 17, 2023 | 42.93 | 42.93 | 42.08 | 42.80 | 148,513 | -0.48(-1.11%) |
Feb 16, 2023 | 44.03 | 44.78 | 43.21 | 43.28 | 225,268 | -1.51(-3.38%) |
Feb 15, 2023 | 42.36 | 44.83 | 42.36 | 44.79 | 264,661 | +2.08(+4.87%) |
Feb 14, 2023 | 41.62 | 42.79 | 41.02 | 42.71 | 496,157 | +0.65(+1.53%) |
Feb 13, 2023 | 41.94 | 42.47 | 41.04 | 42.06 | 192,334 | +0.26(+0.62%) |
Feb 10, 2023 | 42.24 | 42.29 | 41.06 | 41.80 | 338,739 | -0.72(-1.70%) |
Feb 09, 2023 | 44.56 | 45.05 | 42.33 | 42.53 | 223,961 | -1.15(-2.62%) |
Feb 08, 2023 | 44.40 | 45.04 | 43.60 | 43.67 | 352,798 | -0.72(-1.63%) |
Feb 07, 2023 | 44.55 | 44.56 | 43.12 | 44.39 | 266,154 | -0.04(-0.09%) |
Feb 06, 2023 | 44.85 | 45.26 | 44.16 | 44.43 | 171,078 | -0.83(-1.83%) |
Feb 03, 2023 | 45.32 | 46.87 | 45.07 | 45.26 | 222,596 | -1.17(-2.51%) |
Feb 02, 2023 | 46.24 | 47.27 | 45.61 | 46.43 | 369,413 | +1.16(+2.55%) |