Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.72 | 25.90 | 25.14 | 25.19 | 296,136 | -0.55(-2.14%) |
Jan 30, 2024 | 26.30 | 26.30 | 25.21 | 25.74 | 354,583 | -1.29(-4.77%) |
Jan 29, 2024 | 25.40 | 27.14 | 24.99 | 27.03 | 266,113 | +1.47(+5.75%) |
Jan 26, 2024 | 26.19 | 26.61 | 25.55 | 25.56 | 197,494 | -0.35(-1.35%) |
Jan 25, 2024 | 25.61 | 26.05 | 25.34 | 25.91 | 204,290 | +0.71(+2.82%) |
Jan 24, 2024 | 25.74 | 26.16 | 25.02 | 25.20 | 194,237 | +0.11(+0.44%) |
Jan 23, 2024 | 26.03 | 26.42 | 25.07 | 25.09 | 181,357 | -0.63(-2.45%) |
Jan 22, 2024 | 25.42 | 26.09 | 25.18 | 25.72 | 210,521 | +0.40(+1.58%) |
Jan 19, 2024 | 25.59 | 25.59 | 24.78 | 25.32 | 212,179 | -0.16(-0.63%) |
Jan 18, 2024 | 25.46 | 25.63 | 24.86 | 25.48 | 168,587 | +0.20(+0.79%) |
Jan 17, 2024 | 25.59 | 25.64 | 24.84 | 25.28 | 263,101 | -0.71(-2.73%) |
Jan 16, 2024 | 26.86 | 26.74 | 25.91 | 25.99 | 264,596 | -1.13(-4.17%) |
Jan 12, 2024 | 27.95 | 28.46 | 27.08 | 27.12 | 157,873 | -0.47(-1.70%) |
Jan 11, 2024 | 28.21 | 28.30 | 27.49 | 27.59 | 153,730 | -0.72(-2.54%) |
Jan 10, 2024 | 28.06 | 28.51 | 27.65 | 28.31 | 125,965 | +0.13(+0.46%) |
Jan 09, 2024 | 28.16 | 28.40 | 27.35 | 28.18 | 194,800 | -0.32(-1.12%) |
Jan 08, 2024 | 28.05 | 28.94 | 27.84 | 28.50 | 143,842 | +0.38(+1.35%) |
Jan 05, 2024 | 28.46 | 28.89 | 28.11 | 28.12 | 120,624 | -0.48(-1.68%) |
Jan 04, 2024 | 28.56 | 29.09 | 28.08 | 28.60 | 137,384 | +0.21(+0.74%) |
Jan 03, 2024 | 29.42 | 29.42 | 27.96 | 28.39 | 230,893 | -1.40(-4.70%) |
Jan 02, 2024 | 28.79 | 30.52 | 28.71 | 29.79 | 254,995 | +0.71(+2.44%) |
Dec 29, 2023 | 29.74 | 29.80 | 28.89 | 29.08 | 191,084 | -0.56(-1.89%) |
Dec 28, 2023 | 29.23 | 29.98 | 29.21 | 29.64 | 167,795 | +0.29(+0.99%) |
Dec 27, 2023 | 30.10 | 30.20 | 29.16 | 29.35 | 235,651 | -0.25(-0.84%) |
Dec 26, 2023 | 29.07 | 29.86 | 28.82 | 29.60 | 212,040 | +0.65(+2.25%) |
Dec 22, 2023 | 29.08 | 29.97 | 28.85 | 28.95 | 197,504 | +0.03(+0.10%) |
Dec 21, 2023 | 27.93 | 29.31 | 27.93 | 28.92 | 243,719 | +1.05(+3.77%) |
Dec 20, 2023 | 28.84 | 29.67 | 27.81 | 27.87 | 214,907 | -1.24(-4.26%) |
Dec 19, 2023 | 28.87 | 30.39 | 28.87 | 29.11 | 242,215 | +0.40(+1.39%) |
Dec 18, 2023 | 30.00 | 30.11 | 28.69 | 28.71 | 362,671 | -0.95(-3.20%) |
Dec 15, 2023 | 29.98 | 30.39 | 29.07 | 29.66 | 2,631,023 | +0.11(+0.37%) |
Dec 14, 2023 | 29.96 | 30.61 | 28.61 | 29.55 | 445,777 | +0.21(+0.72%) |
Dec 13, 2023 | 28.00 | 29.34 | 27.11 | 29.34 | 338,982 | +1.38(+4.94%) |
Dec 12, 2023 | 27.53 | 27.96 | 27.07 | 27.96 | 391,578 | +0.49(+1.78%) |
Dec 11, 2023 | 27.66 | 28.45 | 27.34 | 27.47 | 345,564 | -0.37(-1.33%) |
Dec 08, 2023 | 26.98 | 28.05 | 26.81 | 27.84 | 374,000 | +1.05(+3.92%) |
Dec 07, 2023 | 26.31 | 26.80 | 25.40 | 26.79 | 357,837 | +0.69(+2.64%) |
Dec 06, 2023 | 25.62 | 27.15 | 25.50 | 26.10 | 495,426 | +0.79(+3.12%) |
Dec 05, 2023 | 26.23 | 26.81 | 24.86 | 25.31 | 429,293 | -0.83(-3.18%) |
Dec 04, 2023 | 25.40 | 26.22 | 25.40 | 26.14 | 556,194 | -0.02(-0.08%) |
Dec 01, 2023 | 25.39 | 26.61 | 25.26 | 26.16 | 261,682 | +0.72(+2.83%) |
Nov 30, 2023 | 26.02 | 26.27 | 25.34 | 25.44 | 316,311 | -0.62(-2.38%) |
Nov 29, 2023 | 26.40 | 27.20 | 25.50 | 26.06 | 344,320 | +0.17(+0.66%) |
Nov 28, 2023 | 25.95 | 26.66 | 25.39 | 25.89 | 246,141 | +0.08(+0.31%) |
Nov 27, 2023 | 26.38 | 26.48 | 25.63 | 25.81 | 318,300 | -0.75(-2.82%) |
Nov 24, 2023 | 26.92 | 27.05 | 26.45 | 26.56 | 100,750 | -0.50(-1.85%) |
Nov 22, 2023 | 27.11 | 27.56 | 26.93 | 27.06 | 133,274 | +0.26(+0.97%) |
Nov 21, 2023 | 27.19 | 27.54 | 26.80 | 26.80 | 170,646 | -0.73(-2.65%) |
Nov 20, 2023 | 26.58 | 27.89 | 26.50 | 27.53 | 289,246 | +0.82(+3.07%) |
Nov 17, 2023 | 26.29 | 26.80 | 26.06 | 26.71 | 147,403 | +0.53(+2.02%) |
Nov 16, 2023 | 26.94 | 26.99 | 26.03 | 26.18 | 183,015 | -0.66(-2.46%) |
Nov 15, 2023 | 26.59 | 27.91 | 26.46 | 26.84 | 274,431 | +0.46(+1.74%) |
Nov 14, 2023 | 25.12 | 26.91 | 25.12 | 26.38 | 318,983 | +1.88(+7.67%) |
Nov 13, 2023 | 24.18 | 24.67 | 23.45 | 24.50 | 339,561 | +0.00(+0.00%) |
Nov 10, 2023 | 25.67 | 27.00 | 23.62 | 24.50 | 556,282 | +0.40(+1.66%) |
Nov 09, 2023 | 24.31 | 24.79 | 23.45 | 24.10 | 355,046 | -0.01(-0.04%) |
Nov 08, 2023 | 25.19 | 25.91 | 23.98 | 24.11 | 379,379 | -1.21(-4.78%) |
Nov 07, 2023 | 25.53 | 25.53 | 24.33 | 25.32 | 245,963 | -0.41(-1.59%) |
Nov 06, 2023 | 26.20 | 26.20 | 25.17 | 25.73 | 170,099 | -0.17(-0.66%) |
Nov 03, 2023 | 26.14 | 26.78 | 25.84 | 25.90 | 224,581 | +0.10(+0.39%) |
Nov 02, 2023 | 24.50 | 25.89 | 24.41 | 25.80 | 235,962 | +1.55(+6.39%) |
Nov 01, 2023 | 23.93 | 24.31 | 23.47 | 24.25 | 174,490 | +0.23(+0.96%) |
Oct 31, 2023 | 23.21 | 24.07 | 22.91 | 24.02 | 218,764 | +1.01(+4.39%) |
Oct 30, 2023 | 23.67 | 24.26 | 22.94 | 23.01 | 194,106 | -0.53(-2.25%) |
Oct 27, 2023 | 25.00 | 25.21 | 23.49 | 23.54 | 241,642 | -1.46(-5.84%) |
Oct 26, 2023 | 24.81 | 25.21 | 24.45 | 25.00 | 172,719 | +0.05(+0.20%) |
Oct 25, 2023 | 25.67 | 26.01 | 24.78 | 24.95 | 234,049 | -0.64(-2.50%) |
Oct 24, 2023 | 26.00 | 26.00 | 24.20 | 25.59 | 263,567 | -0.36(-1.39%) |
Oct 23, 2023 | 25.68 | 26.46 | 25.21 | 25.95 | 201,304 | +0.11(+0.43%) |
Oct 20, 2023 | 26.83 | 26.83 | 25.76 | 25.84 | 210,018 | -0.95(-3.55%) |
Oct 19, 2023 | 26.46 | 27.58 | 26.28 | 26.79 | 223,988 | +0.02(+0.07%) |
Oct 18, 2023 | 27.04 | 27.27 | 26.44 | 26.77 | 295,824 | -0.51(-1.87%) |
Oct 17, 2023 | 26.30 | 28.08 | 25.90 | 27.28 | 568,138 | +0.94(+3.57%) |
Oct 16, 2023 | 24.70 | 26.36 | 24.96 | 26.34 | 204,563 | +1.78(+7.25%) |
Oct 13, 2023 | 25.60 | 25.64 | 24.33 | 24.56 | 186,040 | -1.05(-4.10%) |
Oct 12, 2023 | 26.19 | 26.19 | 25.21 | 25.61 | 195,824 | -0.57(-2.18%) |
Oct 11, 2023 | 27.01 | 27.34 | 26.11 | 26.18 | 133,952 | -0.78(-2.89%) |
Oct 10, 2023 | 27.04 | 27.48 | 26.77 | 26.96 | 158,721 | +0.02(+0.07%) |
Oct 09, 2023 | 26.50 | 27.13 | 26.39 | 26.94 | 99,360 | +0.12(+0.45%) |
Oct 06, 2023 | 26.23 | 27.27 | 26.19 | 26.82 | 214,925 | -0.05(-0.19%) |
Oct 05, 2023 | 27.95 | 27.95 | 26.64 | 26.87 | 155,477 | -1.19(-4.24%) |
Oct 04, 2023 | 28.56 | 28.74 | 27.47 | 28.06 | 113,042 | -0.50(-1.75%) |
Oct 03, 2023 | 28.62 | 28.76 | 28.02 | 28.56 | 166,546 | -0.22(-0.76%) |
Oct 02, 2023 | 28.45 | 28.95 | 28.13 | 28.78 | 140,161 | +0.12(+0.42%) |
Sep 29, 2023 | 28.83 | 29.71 | 28.57 | 28.66 | 199,862 | +0.11(+0.39%) |
Sep 28, 2023 | 28.96 | 29.36 | 28.21 | 28.55 | 242,345 | -0.54(-1.86%) |
Sep 27, 2023 | 30.18 | 30.39 | 28.83 | 29.09 | 164,393 | -0.93(-3.10%) |
Sep 26, 2023 | 30.03 | 30.48 | 29.92 | 30.02 | 197,828 | -0.22(-0.73%) |
Sep 25, 2023 | 30.31 | 31.04 | 30.03 | 30.24 | 146,073 | -0.73(-2.36%) |
Sep 22, 2023 | 30.71 | 31.21 | 30.45 | 30.97 | 200,148 | +0.45(+1.47%) |
Sep 21, 2023 | 29.58 | 30.93 | 29.58 | 30.52 | 247,828 | +0.61(+2.04%) |
Sep 20, 2023 | 31.27 | 31.36 | 29.82 | 29.91 | 222,150 | -1.14(-3.67%) |
Sep 19, 2023 | 31.17 | 31.64 | 31.02 | 31.05 | 160,426 | -0.23(-0.74%) |
Sep 18, 2023 | 31.26 | 31.58 | 30.81 | 31.28 | 191,671 | +0.08(+0.26%) |
Sep 15, 2023 | 32.02 | 32.02 | 30.74 | 31.20 | 437,249 | -0.95(-2.95%) |
Sep 14, 2023 | 32.70 | 32.70 | 31.64 | 32.15 | 152,677 | -0.33(-1.02%) |
Sep 13, 2023 | 32.76 | 33.16 | 32.33 | 32.48 | 142,366 | -0.36(-1.10%) |
Sep 12, 2023 | 32.97 | 33.27 | 32.72 | 32.84 | 135,526 | -0.17(-0.51%) |
Sep 11, 2023 | 33.96 | 33.96 | 32.95 | 33.01 | 103,363 | -0.67(-1.99%) |
Sep 08, 2023 | 33.39 | 33.85 | 32.84 | 33.68 | 109,092 | +0.29(+0.87%) |
Sep 07, 2023 | 33.19 | 33.78 | 32.88 | 33.39 | 139,219 | -0.31(-0.92%) |
Sep 06, 2023 | 34.34 | 34.61 | 33.31 | 33.70 | 120,183 | -0.60(-1.75%) |
Sep 05, 2023 | 35.19 | 35.45 | 34.21 | 34.30 | 224,524 | -1.30(-3.65%) |
Sep 01, 2023 | 35.39 | 35.78 | 34.99 | 35.60 | 92,451 | +0.45(+1.28%) |
Aug 31, 2023 | 35.30 | 35.70 | 34.99 | 35.15 | 175,540 | -0.08(-0.23%) |
Aug 30, 2023 | 33.51 | 35.31 | 33.46 | 35.23 | 214,559 | +1.07(+3.13%) |
Aug 29, 2023 | 34.22 | 34.32 | 33.51 | 34.16 | 165,389 | +0.64(+1.91%) |
Aug 28, 2023 | 34.64 | 35.03 | 33.32 | 33.52 | 150,813 | -1.00(-2.90%) |
Aug 25, 2023 | 34.23 | 35.24 | 33.94 | 34.52 | 217,986 | +0.52(+1.53%) |
Aug 24, 2023 | 37.49 | 37.49 | 33.66 | 34.00 | 250,855 | -3.46(-9.24%) |
Aug 23, 2023 | 37.39 | 37.90 | 36.97 | 37.46 | 159,434 | +0.16(+0.43%) |
Aug 22, 2023 | 37.86 | 38.60 | 37.30 | 37.30 | 117,073 | -0.20(-0.53%) |
Aug 21, 2023 | 38.50 | 38.91 | 37.41 | 37.50 | 133,243 | -0.96(-2.50%) |
Aug 18, 2023 | 38.20 | 39.20 | 38.20 | 38.46 | 130,350 | -0.30(-0.77%) |
Aug 17, 2023 | 39.25 | 39.59 | 38.74 | 38.76 | 131,424 | -0.38(-0.97%) |
Aug 16, 2023 | 39.84 | 40.09 | 38.88 | 39.14 | 97,868 | -0.94(-2.35%) |
Aug 15, 2023 | 39.71 | 40.45 | 39.41 | 40.08 | 75,967 | -0.04(-0.10%) |
Aug 14, 2023 | 40.34 | 40.50 | 39.41 | 40.12 | 114,857 | -0.43(-1.06%) |
Aug 11, 2023 | 40.51 | 42.06 | 40.37 | 40.55 | 182,694 | -0.10(-0.25%) |
Aug 10, 2023 | 40.43 | 41.47 | 40.41 | 40.65 | 132,383 | +0.62(+1.55%) |
Aug 09, 2023 | 40.61 | 40.61 | 38.98 | 40.03 | 121,894 | -0.52(-1.28%) |
Aug 08, 2023 | 38.83 | 40.56 | 38.46 | 40.55 | 349,256 | +1.07(+2.71%) |
Aug 07, 2023 | 40.58 | 41.21 | 39.00 | 39.48 | 280,430 | -0.91(-2.25%) |
Aug 04, 2023 | 44.13 | 46.69 | 40.31 | 40.39 | 593,737 | -4.73(-10.48%) |
Aug 03, 2023 | 46.00 | 46.03 | 44.57 | 45.12 | 276,848 | -1.18(-2.55%) |
Aug 02, 2023 | 45.36 | 46.36 | 44.69 | 46.30 | 181,168 | +0.36(+0.78%) |
Aug 01, 2023 | 46.49 | 46.67 | 45.85 | 45.94 | 164,028 | -0.80(-1.71%) |
Jul 31, 2023 | 46.31 | 47.00 | 46.21 | 46.74 | 122,555 | +0.56(+1.21%) |
Jul 28, 2023 | 46.23 | 47.10 | 46.08 | 46.18 | 122,709 | +0.19(+0.41%) |
Jul 27, 2023 | 48.20 | 48.20 | 45.89 | 45.99 | 125,540 | -1.86(-3.89%) |
Jul 26, 2023 | 48.09 | 48.61 | 47.51 | 47.85 | 134,224 | -0.42(-0.87%) |
Jul 25, 2023 | 48.21 | 48.55 | 47.16 | 48.27 | 132,428 | +0.10(+0.21%) |
Jul 24, 2023 | 48.01 | 48.62 | 47.59 | 48.17 | 92,963 | +0.34(+0.71%) |
Jul 21, 2023 | 48.36 | 48.56 | 47.30 | 47.83 | 93,668 | +0.11(+0.23%) |
Jul 20, 2023 | 48.43 | 48.43 | 47.29 | 47.72 | 103,713 | -0.72(-1.49%) |
Jul 19, 2023 | 49.54 | 49.64 | 48.30 | 48.44 | 121,546 | -0.69(-1.40%) |
Jul 18, 2023 | 48.41 | 49.33 | 47.74 | 49.13 | 138,672 | +0.61(+1.26%) |
Jul 17, 2023 | 46.85 | 48.96 | 46.85 | 48.52 | 149,946 | +1.51(+3.21%) |
Jul 14, 2023 | 47.26 | 47.57 | 45.75 | 47.01 | 201,766 | -0.50(-1.05%) |
Jul 13, 2023 | 47.37 | 48.68 | 47.16 | 47.51 | 183,034 | +0.29(+0.61%) |
Jul 12, 2023 | 47.50 | 47.79 | 46.59 | 47.22 | 134,640 | +0.59(+1.27%) |
Jul 11, 2023 | 46.99 | 47.12 | 46.20 | 46.63 | 84,262 | -0.05(-0.11%) |
Jul 10, 2023 | 46.55 | 47.22 | 46.22 | 46.68 | 99,072 | -0.08(-0.17%) |
Jul 07, 2023 | 46.25 | 47.50 | 46.14 | 46.76 | 183,741 | +0.62(+1.34%) |
Jul 06, 2023 | 45.20 | 46.17 | 44.41 | 46.14 | 156,026 | +0.59(+1.30%) |
Jul 05, 2023 | 47.31 | 47.32 | 45.03 | 45.55 | 294,311 | -2.03(-4.27%) |
Jul 03, 2023 | 47.40 | 48.26 | 46.52 | 47.58 | 98,145 | +0.23(+0.49%) |
Jun 30, 2023 | 48.16 | 48.16 | 47.13 | 47.35 | 164,636 | -0.05(-0.11%) |
Jun 29, 2023 | 46.43 | 47.90 | 46.25 | 47.40 | 182,339 | +1.11(+2.40%) |
Jun 28, 2023 | 46.80 | 47.00 | 45.66 | 46.29 | 178,855 | -0.50(-1.07%) |
Jun 27, 2023 | 46.32 | 47.01 | 45.56 | 46.79 | 145,139 | +0.77(+1.67%) |
Jun 26, 2023 | 45.61 | 46.91 | 45.61 | 46.02 | 166,642 | +0.17(+0.37%) |
Jun 23, 2023 | 46.36 | 46.65 | 45.60 | 45.85 | 214,481 | -1.39(-2.94%) |
Jun 22, 2023 | 46.49 | 47.57 | 45.38 | 47.24 | 152,517 | +0.73(+1.57%) |
Jun 21, 2023 | 47.60 | 47.63 | 46.25 | 46.51 | 195,511 | -1.39(-2.90%) |
Jun 20, 2023 | 49.08 | 49.50 | 47.55 | 47.90 | 270,881 | -1.74(-3.51%) |
Jun 16, 2023 | 47.85 | 49.80 | 46.89 | 49.64 | 713,573 | +2.90(+6.20%) |
Jun 15, 2023 | 45.65 | 47.11 | 45.65 | 46.74 | 277,365 | +0.94(+2.05%) |
Jun 14, 2023 | 47.75 | 47.78 | 43.69 | 45.80 | 506,811 | -1.94(-4.06%) |
Jun 13, 2023 | 50.71 | 50.71 | 46.49 | 47.74 | 678,658 | -2.32(-4.63%) |
Jun 12, 2023 | 47.92 | 50.82 | 47.00 | 50.06 | 612,526 | +2.41(+5.06%) |
Jun 09, 2023 | 44.85 | 48.60 | 44.60 | 47.65 | 702,545 | +3.03(+6.79%) |
Jun 08, 2023 | 45.00 | 45.29 | 43.64 | 44.62 | 305,732 | -0.31(-0.69%) |
Jun 07, 2023 | 42.27 | 45.44 | 42.17 | 44.93 | 789,786 | +2.91(+6.93%) |
Jun 06, 2023 | 40.11 | 42.09 | 40.11 | 42.02 | 262,580 | +1.83(+4.55%) |
Jun 05, 2023 | 41.00 | 41.00 | 39.30 | 40.19 | 199,273 | -0.48(-1.18%) |
Jun 02, 2023 | 39.40 | 40.69 | 39.02 | 40.67 | 261,326 | +1.90(+4.90%) |
Jun 01, 2023 | 38.83 | 39.36 | 37.35 | 38.77 | 229,820 | -0.34(-0.87%) |
May 31, 2023 | 38.50 | 39.62 | 38.14 | 39.11 | 601,403 | +0.57(+1.48%) |
May 30, 2023 | 39.00 | 39.73 | 38.01 | 38.54 | 206,958 | -0.11(-0.28%) |
May 26, 2023 | 37.66 | 39.02 | 37.30 | 38.65 | 201,189 | +0.92(+2.44%) |
May 25, 2023 | 37.09 | 37.99 | 36.83 | 37.73 | 209,299 | +0.62(+1.67%) |
May 24, 2023 | 37.10 | 37.70 | 36.62 | 37.11 | 134,192 | -0.27(-0.72%) |
May 23, 2023 | 36.72 | 37.93 | 36.56 | 37.38 | 218,985 | +0.44(+1.19%) |
May 22, 2023 | 37.60 | 38.26 | 36.38 | 36.94 | 461,542 | -0.46(-1.23%) |
May 19, 2023 | 38.18 | 38.30 | 37.31 | 37.40 | 208,171 | -0.36(-0.95%) |
May 18, 2023 | 36.90 | 37.95 | 36.73 | 37.76 | 213,070 | +0.76(+2.05%) |
May 17, 2023 | 36.55 | 37.31 | 36.43 | 37.00 | 201,681 | +0.85(+2.35%) |
May 16, 2023 | 37.10 | 37.47 | 35.76 | 36.15 | 210,494 | -1.15(-3.08%) |
May 15, 2023 | 36.16 | 37.36 | 36.11 | 37.30 | 228,703 | +1.19(+3.30%) |
May 12, 2023 | 36.07 | 37.00 | 35.52 | 36.11 | 244,548 | +0.41(+1.15%) |
May 11, 2023 | 36.59 | 36.63 | 35.16 | 35.70 | 224,471 | -1.03(-2.80%) |
May 10, 2023 | 37.19 | 37.84 | 36.11 | 36.73 | 349,866 | -0.02(-0.05%) |
May 09, 2023 | 35.74 | 37.60 | 35.21 | 36.75 | 513,013 | +0.67(+1.86%) |
May 08, 2023 | 35.17 | 38.78 | 35.17 | 36.08 | 983,696 | +0.81(+2.30%) |
May 05, 2023 | 30.39 | 38.75 | 30.00 | 35.27 | 2,329,121 | -6.87(-16.30%) |
May 04, 2023 | 42.06 | 43.38 | 41.79 | 42.14 | 653,820 | -0.37(-0.87%) |
May 03, 2023 | 41.80 | 43.29 | 41.60 | 42.51 | 245,498 | +0.83(+1.99%) |
May 02, 2023 | 43.19 | 44.17 | 41.55 | 41.68 | 252,782 | -1.92(-4.40%) |
May 01, 2023 | 43.82 | 43.83 | 42.90 | 43.60 | 215,556 | -0.08(-0.18%) |
Apr 28, 2023 | 43.37 | 44.70 | 43.16 | 43.68 | 242,512 | +0.61(+1.42%) |
Apr 27, 2023 | 42.08 | 43.29 | 41.80 | 43.07 | 246,628 | +1.13(+2.69%) |
Apr 26, 2023 | 41.44 | 42.84 | 41.37 | 41.94 | 292,679 | +0.50(+1.21%) |
Apr 25, 2023 | 44.71 | 45.03 | 41.30 | 41.44 | 392,904 | -3.76(-8.32%) |
Apr 24, 2023 | 43.26 | 45.26 | 42.77 | 45.20 | 295,347 | +1.82(+4.20%) |
Apr 21, 2023 | 42.27 | 43.82 | 41.65 | 43.38 | 372,469 | +1.28(+3.04%) |
Apr 20, 2023 | 43.72 | 43.72 | 41.34 | 42.10 | 557,305 | -1.85(-4.21%) |
Apr 19, 2023 | 44.98 | 45.13 | 43.21 | 43.95 | 459,181 | -1.33(-2.94%) |
Apr 18, 2023 | 45.84 | 46.27 | 44.87 | 45.28 | 185,156 | -0.23(-0.51%) |
Apr 17, 2023 | 45.20 | 45.90 | 44.77 | 45.51 | 257,783 | +0.29(+0.64%) |
Apr 14, 2023 | 46.43 | 46.73 | 44.94 | 45.22 | 232,316 | -1.18(-2.54%) |
Apr 13, 2023 | 46.25 | 47.12 | 45.79 | 46.40 | 256,051 | +0.71(+1.55%) |
Apr 12, 2023 | 47.19 | 48.18 | 45.69 | 45.69 | 262,177 | -1.24(-2.64%) |
Apr 11, 2023 | 46.59 | 47.55 | 45.63 | 46.93 | 303,717 | -0.28(-0.59%) |
Apr 10, 2023 | 45.22 | 47.61 | 45.01 | 47.21 | 398,663 | +1.93(+4.26%) |
Apr 06, 2023 | 45.42 | 45.89 | 44.54 | 45.28 | 338,560 | -0.43(-0.94%) |
Apr 05, 2023 | 44.97 | 46.04 | 44.41 | 45.71 | 442,761 | +0.88(+1.96%) |
Apr 04, 2023 | 46.44 | 46.65 | 44.32 | 44.83 | 303,227 | -1.46(-3.15%) |
Apr 03, 2023 | 46.54 | 46.78 | 44.19 | 46.29 | 332,433 | -0.29(-0.62%) |
Mar 31, 2023 | 45.51 | 46.71 | 45.20 | 46.58 | 340,847 | +1.92(+4.30%) |
Mar 30, 2023 | 45.64 | 45.88 | 44.65 | 44.66 | 230,351 | -0.27(-0.60%) |
Mar 29, 2023 | 44.82 | 45.62 | 44.46 | 44.93 | 256,161 | +0.59(+1.33%) |
Mar 28, 2023 | 45.72 | 45.99 | 44.13 | 44.34 | 278,231 | -1.43(-3.12%) |
Mar 27, 2023 | 45.70 | 46.37 | 45.20 | 45.77 | 222,399 | +0.58(+1.28%) |
Mar 24, 2023 | 44.76 | 45.25 | 43.56 | 45.19 | 292,791 | -0.10(-0.22%) |
Mar 23, 2023 | 45.23 | 46.59 | 44.88 | 45.29 | 362,700 | +0.26(+0.58%) |
Mar 22, 2023 | 47.41 | 47.68 | 45.01 | 45.03 | 270,828 | -2.41(-5.08%) |
Mar 21, 2023 | 45.22 | 48.19 | 45.22 | 47.44 | 539,340 | +2.80(+6.27%) |
Mar 20, 2023 | 47.59 | 47.85 | 44.34 | 44.64 | 544,879 | -2.82(-5.94%) |
Mar 17, 2023 | 47.97 | 48.16 | 45.75 | 47.46 | 858,511 | -0.72(-1.49%) |
Mar 16, 2023 | 46.38 | 48.78 | 45.39 | 48.18 | 516,896 | +1.40(+2.99%) |
Mar 15, 2023 | 49.25 | 49.26 | 45.34 | 46.78 | 929,622 | -3.52(-7.00%) |
Mar 14, 2023 | 51.35 | 52.05 | 49.34 | 50.30 | 413,260 | +0.10(+0.20%) |
Mar 13, 2023 | 52.19 | 52.20 | 50.10 | 50.20 | 505,571 | -2.49(-4.73%) |
Mar 10, 2023 | 55.50 | 55.96 | 51.68 | 52.69 | 856,019 | -2.82(-5.08%) |
Mar 09, 2023 | 60.53 | 60.75 | 55.03 | 55.51 | 744,655 | -5.24(-8.63%) |
Mar 08, 2023 | 61.06 | 61.37 | 59.30 | 60.75 | 242,340 | -0.02(-0.03%) |
Mar 07, 2023 | 60.70 | 61.17 | 59.65 | 60.77 | 199,647 | +0.07(+0.12%) |
Mar 06, 2023 | 61.22 | 61.86 | 60.34 | 60.70 | 284,024 | -0.30(-0.49%) |
Mar 03, 2023 | 62.32 | 63.02 | 60.86 | 61.00 | 367,310 | -0.58(-0.94%) |
Mar 02, 2023 | 62.08 | 62.62 | 61.17 | 61.58 | 235,520 | -0.90(-1.44%) |
Mar 01, 2023 | 62.77 | 63.08 | 61.79 | 62.48 | 427,662 | -0.21(-0.33%) |
Feb 28, 2023 | 61.67 | 63.53 | 61.50 | 62.69 | 312,307 | +1.16(+1.89%) |
Feb 27, 2023 | 62.23 | 62.65 | 61.10 | 61.53 | 307,495 | -0.03(-0.05%) |
Feb 24, 2023 | 62.16 | 62.55 | 60.59 | 61.56 | 297,023 | -1.52(-2.41%) |
Feb 23, 2023 | 61.90 | 63.16 | 61.07 | 63.08 | 393,444 | +1.76(+2.87%) |
Feb 22, 2023 | 60.22 | 61.37 | 59.58 | 61.32 | 351,154 | +1.30(+2.17%) |
Feb 21, 2023 | 60.88 | 61.94 | 58.40 | 60.02 | 509,188 | -1.39(-2.26%) |
Feb 17, 2023 | 61.70 | 62.23 | 60.02 | 61.41 | 318,710 | -0.32(-0.52%) |
Feb 16, 2023 | 62.77 | 63.11 | 61.73 | 61.73 | 269,564 | -1.46(-2.31%) |
Feb 15, 2023 | 62.92 | 63.76 | 61.96 | 63.19 | 288,331 | +0.00(+0.00%) |
Feb 14, 2023 | 61.80 | 63.85 | 61.06 | 63.19 | 312,833 | +1.25(+2.02%) |
Feb 13, 2023 | 61.31 | 62.28 | 60.15 | 61.94 | 276,896 | +0.89(+1.46%) |
Feb 10, 2023 | 61.25 | 62.25 | 60.40 | 61.05 | 318,929 | -0.23(-0.38%) |
Feb 09, 2023 | 64.05 | 64.40 | 60.50 | 61.28 | 433,777 | -2.34(-3.68%) |
Feb 08, 2023 | 65.00 | 67.24 | 63.17 | 63.62 | 436,812 | -1.17(-1.81%) |
Feb 07, 2023 | 63.34 | 64.88 | 60.95 | 64.79 | 720,659 | +1.09(+1.71%) |
Feb 06, 2023 | 61.78 | 65.96 | 60.29 | 63.70 | 879,427 | +1.68(+2.71%) |
Feb 03, 2023 | 60.05 | 66.00 | 60.00 | 62.02 | 2,246,583 | -8.70(-12.30%) |
Feb 02, 2023 | 72.06 | 72.74 | 68.97 | 70.72 | 895,721 | -0.06(-0.08%) |