Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.50 | 58.22 | 57.24 | 57.73 | 647,588 | +0.80(+1.40%) |
Jan 30, 2024 | 58.05 | 58.05 | 56.64 | 56.94 | 570,029 | -1.17(-2.02%) |
Jan 29, 2024 | 57.69 | 58.20 | 57.42 | 58.11 | 547,516 | +1.56(+2.76%) |
Jan 26, 2024 | 55.33 | 56.60 | 54.56 | 56.55 | 488,240 | +1.76(+3.21%) |
Jan 25, 2024 | 53.82 | 55.01 | 53.47 | 54.79 | 681,114 | +1.54(+2.90%) |
Jan 24, 2024 | 55.70 | 55.70 | 53.23 | 53.25 | 1,074,872 | -1.00(-1.84%) |
Jan 23, 2024 | 55.27 | 55.72 | 54.25 | 54.25 | 1,204,774 | -0.83(-1.52%) |
Jan 22, 2024 | 54.35 | 55.90 | 52.11 | 55.08 | 2,510,005 | -2.64(-4.57%) |
Jan 19, 2024 | 58.36 | 58.63 | 57.36 | 57.72 | 324,375 | -1.00(-1.70%) |
Jan 18, 2024 | 59.63 | 59.85 | 58.36 | 58.72 | 188,647 | -0.57(-0.97%) |
Jan 17, 2024 | 60.11 | 60.37 | 58.90 | 59.29 | 234,476 | -1.08(-1.78%) |
Jan 16, 2024 | 59.11 | 61.13 | 59.10 | 60.37 | 462,624 | +1.26(+2.14%) |
Jan 12, 2024 | 57.84 | 59.17 | 57.57 | 59.11 | 214,098 | +1.41(+2.44%) |
Jan 11, 2024 | 56.04 | 57.71 | 55.95 | 57.70 | 361,208 | +1.38(+2.45%) |
Jan 10, 2024 | 56.89 | 57.25 | 56.21 | 56.32 | 177,959 | -0.48(-0.84%) |
Jan 09, 2024 | 56.01 | 57.28 | 55.92 | 56.80 | 261,670 | +0.82(+1.46%) |
Jan 08, 2024 | 56.55 | 57.03 | 55.98 | 55.98 | 211,031 | -0.95(-1.67%) |
Jan 05, 2024 | 56.03 | 56.99 | 55.82 | 56.94 | 293,862 | +1.05(+1.88%) |
Jan 04, 2024 | 56.58 | 57.56 | 55.82 | 55.89 | 318,338 | -0.62(-1.10%) |
Jan 03, 2024 | 55.33 | 56.65 | 55.08 | 56.51 | 299,616 | +1.26(+2.28%) |
Jan 02, 2024 | 58.25 | 58.70 | 54.96 | 55.25 | 732,185 | -2.93(-5.04%) |
Dec 29, 2023 | 60.63 | 61.12 | 57.94 | 58.18 | 392,755 | -2.45(-4.04%) |
Dec 28, 2023 | 59.85 | 62.09 | 59.51 | 60.62 | 541,400 | +0.48(+0.79%) |
Dec 27, 2023 | 58.68 | 60.27 | 58.47 | 60.15 | 261,761 | +1.47(+2.50%) |
Dec 26, 2023 | 58.25 | 59.10 | 57.45 | 58.68 | 216,575 | +0.86(+1.49%) |
Dec 22, 2023 | 57.63 | 58.28 | 57.44 | 57.82 | 310,893 | +0.18(+0.32%) |
Dec 21, 2023 | 57.86 | 61.24 | 56.91 | 57.63 | 1,874,709 | +0.17(+0.29%) |
Dec 20, 2023 | 56.79 | 58.14 | 55.33 | 57.47 | 1,529,977 | +0.76(+1.34%) |
Dec 19, 2023 | 55.31 | 56.87 | 55.31 | 56.71 | 1,645,507 | +1.65(+3.00%) |
Dec 18, 2023 | 52.91 | 55.45 | 52.78 | 55.06 | 1,040,672 | +0.27(+0.50%) |
Dec 15, 2023 | 53.04 | 55.58 | 52.42 | 54.79 | 13,701,864 | +1.74(+3.28%) |
Dec 14, 2023 | 52.90 | 53.56 | 52.24 | 53.05 | 1,507,476 | +0.78(+1.49%) |
Dec 13, 2023 | 51.50 | 52.47 | 51.14 | 52.28 | 781,534 | +0.65(+1.26%) |
Dec 12, 2023 | 51.80 | 51.83 | 51.03 | 51.63 | 538,195 | -0.22(-0.43%) |
Dec 11, 2023 | 51.98 | 52.95 | 51.53 | 51.85 | 997,160 | -0.29(-0.56%) |
Dec 08, 2023 | 51.41 | 52.63 | 51.06 | 52.14 | 902,670 | +1.11(+2.17%) |
Dec 07, 2023 | 51.04 | 51.30 | 50.68 | 51.03 | 311,272 | +0.11(+0.21%) |
Dec 06, 2023 | 51.45 | 51.68 | 50.59 | 50.93 | 315,086 | -0.50(-0.98%) |
Dec 05, 2023 | 51.45 | 51.98 | 51.17 | 51.43 | 385,511 | -0.23(-0.45%) |
Dec 04, 2023 | 51.88 | 52.73 | 51.64 | 51.66 | 446,197 | -0.61(-1.17%) |
Dec 01, 2023 | 53.32 | 53.66 | 52.26 | 52.28 | 393,230 | -0.79(-1.48%) |
Nov 30, 2023 | 53.15 | 54.17 | 52.96 | 53.06 | 453,786 | -0.07(-0.13%) |
Nov 29, 2023 | 52.91 | 53.57 | 52.65 | 53.13 | 536,547 | +0.48(+0.90%) |
Nov 28, 2023 | 52.26 | 52.69 | 52.03 | 52.65 | 368,356 | +0.47(+0.89%) |
Nov 27, 2023 | 51.42 | 52.40 | 51.29 | 52.19 | 197,832 | +0.39(+0.75%) |
Nov 24, 2023 | 51.31 | 52.40 | 51.31 | 51.80 | 141,610 | +0.20(+0.40%) |
Nov 22, 2023 | 50.97 | 52.00 | 50.58 | 51.60 | 366,204 | +0.13(+0.25%) |
Nov 21, 2023 | 52.03 | 52.07 | 51.34 | 51.47 | 431,374 | -0.55(-1.06%) |
Nov 20, 2023 | 53.63 | 53.66 | 51.70 | 52.02 | 484,664 | -1.32(-2.48%) |
Nov 17, 2023 | 52.42 | 53.46 | 52.28 | 53.34 | 481,923 | +1.16(+2.21%) |
Nov 16, 2023 | 52.25 | 52.69 | 51.86 | 52.19 | 443,581 | -0.31(-0.59%) |
Nov 15, 2023 | 52.25 | 52.98 | 52.08 | 52.50 | 355,904 | +0.15(+0.28%) |
Nov 14, 2023 | 52.38 | 52.71 | 52.05 | 52.35 | 215,841 | +0.33(+0.63%) |
Nov 13, 2023 | 51.78 | 52.73 | 51.67 | 52.02 | 299,312 | +0.34(+0.66%) |
Nov 10, 2023 | 51.90 | 52.30 | 51.58 | 51.68 | 303,214 | +0.07(+0.13%) |
Nov 09, 2023 | 51.51 | 52.10 | 51.26 | 51.62 | 153,639 | +0.30(+0.59%) |
Nov 08, 2023 | 51.73 | 52.32 | 51.10 | 51.31 | 211,977 | -0.74(-1.42%) |
Nov 07, 2023 | 51.44 | 52.28 | 51.06 | 52.05 | 414,882 | +0.37(+0.71%) |
Nov 06, 2023 | 52.15 | 52.38 | 51.51 | 51.68 | 219,283 | -0.40(-0.76%) |
Nov 03, 2023 | 51.40 | 52.16 | 51.16 | 52.08 | 616,223 | +0.81(+1.57%) |
Nov 02, 2023 | 49.65 | 51.43 | 49.39 | 51.28 | 467,268 | +1.61(+3.24%) |
Nov 01, 2023 | 49.51 | 50.12 | 48.74 | 49.66 | 483,591 | +0.94(+1.93%) |
Oct 31, 2023 | 48.39 | 48.82 | 48.20 | 48.72 | 284,899 | +0.43(+0.88%) |
Oct 30, 2023 | 47.77 | 48.75 | 47.57 | 48.30 | 303,658 | +0.52(+1.10%) |
Oct 27, 2023 | 49.07 | 49.29 | 47.73 | 47.77 | 360,816 | -1.20(-2.45%) |
Oct 26, 2023 | 48.65 | 49.25 | 48.61 | 48.97 | 328,051 | +0.01(+0.02%) |
Oct 25, 2023 | 48.89 | 49.36 | 48.72 | 48.96 | 291,967 | +0.29(+0.59%) |
Oct 24, 2023 | 48.58 | 48.88 | 48.39 | 48.68 | 265,646 | +0.46(+0.95%) |
Oct 23, 2023 | 48.16 | 48.44 | 47.98 | 48.22 | 347,436 | -0.11(-0.24%) |
Oct 20, 2023 | 48.31 | 48.76 | 48.20 | 48.33 | 258,538 | -0.29(-0.59%) |
Oct 19, 2023 | 48.67 | 49.04 | 48.40 | 48.62 | 250,213 | -0.32(-0.64%) |
Oct 18, 2023 | 48.78 | 49.40 | 48.35 | 48.94 | 473,064 | +0.35(+0.73%) |
Oct 17, 2023 | 48.14 | 48.80 | 48.10 | 48.58 | 229,630 | +0.44(+0.91%) |
Oct 16, 2023 | 48.64 | 48.80 | 48.14 | 48.14 | 360,712 | -0.11(-0.24%) |
Oct 13, 2023 | 48.67 | 49.02 | 48.25 | 48.26 | 282,417 | +0.01(+0.02%) |
Oct 12, 2023 | 48.04 | 48.30 | 47.69 | 48.25 | 357,474 | +0.21(+0.44%) |
Oct 11, 2023 | 47.92 | 48.52 | 47.81 | 48.04 | 484,160 | -0.53(-1.08%) |
Oct 10, 2023 | 47.53 | 48.79 | 47.32 | 48.56 | 518,278 | +1.09(+2.29%) |
Oct 09, 2023 | 46.84 | 47.74 | 46.44 | 47.47 | 317,725 | +1.28(+2.77%) |
Oct 06, 2023 | 45.38 | 46.52 | 45.07 | 46.19 | 252,906 | +0.78(+1.72%) |
Oct 05, 2023 | 44.56 | 45.59 | 44.45 | 45.41 | 248,012 | +0.51(+1.13%) |
Oct 04, 2023 | 45.54 | 45.54 | 44.60 | 44.91 | 237,311 | -0.87(-1.90%) |
Oct 03, 2023 | 46.04 | 46.04 | 45.03 | 45.77 | 343,793 | +0.11(+0.23%) |
Oct 02, 2023 | 46.67 | 46.83 | 45.32 | 45.67 | 641,780 | -1.07(-2.29%) |
Sep 29, 2023 | 48.13 | 48.13 | 46.63 | 46.74 | 910,823 | -2.17(-4.43%) |
Sep 28, 2023 | 46.28 | 49.51 | 45.86 | 48.91 | 2,025,554 | +3.73(+8.26%) |
Sep 27, 2023 | 44.79 | 45.46 | 44.74 | 45.17 | 217,177 | +0.80(+1.81%) |
Sep 26, 2023 | 45.26 | 45.55 | 44.27 | 44.37 | 212,938 | -0.91(-2.00%) |
Sep 25, 2023 | 44.88 | 45.23 | 44.81 | 45.28 | 242,756 | +0.21(+0.47%) |
Sep 22, 2023 | 45.32 | 46.52 | 45.00 | 45.07 | 870,401 | -0.25(-0.55%) |
Sep 21, 2023 | 45.83 | 46.09 | 45.01 | 45.32 | 224,389 | -0.34(-0.75%) |
Sep 20, 2023 | 45.63 | 46.33 | 45.55 | 45.66 | 433,204 | +0.39(+0.86%) |
Sep 19, 2023 | 44.41 | 45.82 | 44.40 | 45.27 | 444,633 | +0.90(+2.02%) |
Sep 18, 2023 | 43.92 | 44.40 | 43.71 | 44.37 | 109,751 | +0.36(+0.82%) |
Sep 15, 2023 | 44.01 | 44.32 | 43.65 | 44.01 | 201,820 | -0.20(-0.45%) |
Sep 14, 2023 | 43.31 | 44.34 | 43.25 | 44.21 | 139,974 | +0.88(+2.03%) |
Sep 13, 2023 | 43.28 | 43.54 | 43.00 | 43.33 | 162,949 | +0.19(+0.44%) |
Sep 12, 2023 | 42.54 | 43.29 | 42.54 | 43.14 | 134,260 | +0.64(+1.51%) |
Sep 11, 2023 | 43.07 | 43.36 | 42.26 | 42.50 | 104,947 | -0.41(-0.96%) |
Sep 08, 2023 | 43.51 | 43.51 | 42.85 | 42.91 | 112,463 | -0.34(-0.79%) |
Sep 07, 2023 | 43.93 | 43.93 | 43.21 | 43.25 | 93,881 | -0.53(-1.20%) |
Sep 06, 2023 | 44.09 | 44.28 | 43.54 | 43.78 | 77,014 | -0.40(-0.91%) |
Sep 05, 2023 | 44.48 | 44.69 | 44.09 | 44.18 | 104,916 | -0.35(-0.79%) |
Sep 01, 2023 | 44.11 | 44.58 | 44.02 | 44.53 | 147,389 | +0.65(+1.48%) |
Aug 31, 2023 | 43.75 | 44.11 | 43.67 | 43.88 | 126,791 | +0.11(+0.26%) |
Aug 30, 2023 | 43.47 | 43.85 | 43.35 | 43.77 | 145,440 | +0.40(+0.92%) |
Aug 29, 2023 | 42.68 | 43.49 | 42.68 | 43.37 | 185,802 | +0.56(+1.32%) |
Aug 28, 2023 | 42.56 | 42.87 | 42.30 | 42.80 | 146,034 | +0.08(+0.18%) |
Aug 25, 2023 | 42.68 | 42.86 | 42.43 | 42.73 | 59,736 | +0.25(+0.58%) |
Aug 24, 2023 | 42.50 | 42.66 | 42.36 | 42.48 | 65,068 | -0.06(-0.13%) |
Aug 23, 2023 | 42.49 | 42.54 | 42.06 | 42.54 | 109,098 | +0.02(+0.04%) |
Aug 22, 2023 | 43.03 | 43.25 | 42.49 | 42.52 | 125,408 | -0.40(-0.93%) |
Aug 21, 2023 | 43.18 | 43.35 | 42.58 | 42.92 | 160,847 | +0.01(+0.02%) |
Aug 18, 2023 | 42.34 | 43.06 | 42.26 | 42.91 | 171,869 | +0.43(+1.01%) |
Aug 17, 2023 | 42.50 | 42.95 | 42.18 | 42.48 | 136,983 | +0.46(+1.09%) |
Aug 16, 2023 | 42.21 | 42.41 | 41.87 | 42.02 | 146,896 | -0.26(-0.61%) |
Aug 15, 2023 | 42.34 | 42.56 | 42.01 | 42.28 | 515,595 | -0.36(-0.85%) |
Aug 14, 2023 | 42.96 | 43.15 | 42.63 | 42.64 | 108,910 | -0.44(-1.02%) |
Aug 11, 2023 | 43.06 | 43.33 | 42.91 | 43.08 | 187,785 | +0.11(+0.25%) |
Aug 10, 2023 | 43.18 | 43.33 | 42.92 | 42.98 | 217,611 | +0.12(+0.28%) |
Aug 09, 2023 | 43.27 | 43.67 | 42.80 | 42.85 | 194,372 | -0.33(-0.76%) |
Aug 08, 2023 | 42.67 | 43.35 | 42.53 | 43.18 | 157,870 | +0.52(+1.21%) |
Aug 07, 2023 | 42.30 | 42.96 | 42.30 | 42.67 | 185,305 | +0.50(+1.18%) |
Aug 04, 2023 | 42.39 | 42.78 | 42.01 | 42.17 | 199,416 | +0.05(+0.11%) |
Aug 03, 2023 | 42.86 | 42.86 | 41.99 | 42.12 | 185,434 | -0.70(-1.64%) |
Aug 02, 2023 | 42.60 | 42.96 | 41.83 | 42.83 | 150,831 | -0.11(-0.26%) |
Aug 01, 2023 | 42.96 | 43.05 | 42.56 | 42.94 | 110,561 | -0.03(-0.07%) |
Jul 31, 2023 | 42.63 | 43.05 | 42.63 | 42.97 | 126,487 | +0.40(+0.95%) |
Jul 28, 2023 | 42.39 | 42.70 | 42.31 | 42.56 | 74,370 | +0.17(+0.40%) |
Jul 27, 2023 | 42.61 | 42.74 | 42.33 | 42.39 | 117,589 | -0.05(-0.11%) |
Jul 26, 2023 | 42.40 | 42.60 | 42.23 | 42.44 | 127,340 | +0.15(+0.35%) |
Jul 25, 2023 | 42.27 | 42.51 | 42.14 | 42.29 | 75,212 | +0.18(+0.42%) |
Jul 24, 2023 | 42.08 | 42.58 | 42.00 | 42.11 | 108,357 | +0.14(+0.33%) |
Jul 21, 2023 | 42.18 | 42.30 | 41.84 | 41.97 | 104,699 | -0.18(-0.42%) |
Jul 20, 2023 | 41.84 | 42.24 | 41.83 | 42.15 | 99,139 | +0.29(+0.69%) |
Jul 19, 2023 | 41.72 | 41.99 | 41.65 | 41.86 | 74,457 | +0.32(+0.77%) |
Jul 18, 2023 | 41.66 | 41.99 | 41.46 | 41.54 | 104,666 | +0.00(+0.00%) |
Jul 17, 2023 | 41.50 | 41.72 | 41.39 | 41.54 | 75,912 | -0.19(-0.45%) |
Jul 14, 2023 | 41.99 | 42.03 | 41.33 | 41.73 | 136,010 | -0.14(-0.34%) |
Jul 13, 2023 | 41.67 | 42.08 | 41.61 | 41.87 | 154,352 | +0.30(+0.72%) |
Jul 12, 2023 | 41.24 | 41.90 | 41.14 | 41.57 | 153,291 | +0.43(+1.05%) |
Jul 11, 2023 | 40.93 | 41.34 | 40.90 | 41.14 | 105,980 | +0.34(+0.83%) |
Jul 10, 2023 | 40.51 | 40.98 | 40.50 | 40.80 | 320,598 | +0.21(+0.51%) |
Jul 07, 2023 | 40.58 | 40.94 | 40.58 | 40.59 | 96,991 | -0.18(-0.44%) |
Jul 06, 2023 | 40.58 | 40.87 | 40.40 | 40.77 | 203,976 | +0.03(+0.07%) |
Jul 05, 2023 | 40.96 | 40.96 | 40.57 | 40.74 | 82,172 | -0.28(-0.69%) |
Jul 03, 2023 | 40.77 | 41.38 | 40.77 | 41.03 | 43,194 | +0.20(+0.48%) |
Jun 30, 2023 | 40.96 | 41.52 | 40.63 | 40.83 | 124,847 | -0.09(-0.23%) |
Jun 29, 2023 | 40.92 | 41.18 | 40.70 | 40.92 | 60,474 | +0.13(+0.32%) |
Jun 28, 2023 | 40.56 | 40.89 | 40.30 | 40.79 | 85,095 | +0.23(+0.55%) |
Jun 27, 2023 | 40.77 | 40.97 | 40.44 | 40.57 | 85,975 | -0.19(-0.46%) |
Jun 26, 2023 | 40.58 | 40.98 | 40.58 | 40.75 | 102,992 | +0.24(+0.60%) |
Jun 23, 2023 | 40.43 | 41.12 | 40.43 | 40.51 | 163,044 | -0.17(-0.41%) |
Jun 22, 2023 | 40.89 | 41.00 | 40.56 | 40.68 | 82,724 | -0.37(-0.91%) |
Jun 21, 2023 | 41.41 | 41.82 | 40.94 | 41.05 | 128,849 | -0.51(-1.22%) |
Jun 20, 2023 | 42.18 | 42.18 | 41.52 | 41.56 | 180,958 | -0.60(-1.42%) |
Jun 16, 2023 | 42.37 | 42.46 | 42.14 | 42.16 | 288,033 | -0.16(-0.38%) |
Jun 15, 2023 | 42.18 | 42.65 | 42.18 | 42.32 | 485,718 | -0.05(-0.11%) |
Jun 14, 2023 | 41.94 | 42.47 | 41.94 | 42.37 | 559,611 | +0.52(+1.25%) |
Jun 13, 2023 | 41.83 | 42.18 | 41.63 | 41.84 | 229,312 | +0.01(+0.02%) |
Jun 12, 2023 | 41.26 | 41.99 | 41.24 | 41.83 | 207,787 | +0.37(+0.88%) |
Jun 09, 2023 | 41.52 | 41.57 | 41.21 | 41.47 | 184,128 | +0.11(+0.27%) |
Jun 08, 2023 | 41.66 | 41.69 | 41.22 | 41.35 | 125,796 | -0.20(-0.47%) |
Jun 07, 2023 | 41.24 | 41.77 | 41.24 | 41.55 | 123,745 | +0.27(+0.66%) |
Jun 06, 2023 | 41.08 | 41.37 | 40.90 | 41.28 | 117,200 | +0.18(+0.43%) |
Jun 05, 2023 | 41.58 | 41.62 | 41.08 | 41.10 | 133,616 | -0.18(-0.43%) |
Jun 02, 2023 | 40.49 | 41.42 | 40.27 | 41.28 | 133,298 | +1.03(+2.56%) |
Jun 01, 2023 | 40.49 | 40.50 | 39.69 | 40.25 | 127,562 | -0.05(-0.12%) |
May 31, 2023 | 39.86 | 40.70 | 39.86 | 40.29 | 186,190 | +0.14(+0.35%) |
May 30, 2023 | 39.88 | 40.18 | 39.32 | 40.15 | 171,340 | +0.13(+0.33%) |
May 26, 2023 | 40.19 | 40.60 | 39.87 | 40.02 | 142,385 | -0.34(-0.84%) |
May 25, 2023 | 40.63 | 40.75 | 40.19 | 40.36 | 120,848 | -0.73(-1.78%) |
May 24, 2023 | 41.67 | 41.90 | 40.98 | 41.09 | 79,790 | -0.44(-1.06%) |
May 23, 2023 | 41.13 | 42.08 | 41.13 | 41.53 | 185,417 | -0.09(-0.23%) |
May 22, 2023 | 41.52 | 41.71 | 41.15 | 41.63 | 218,022 | +0.31(+0.75%) |
May 19, 2023 | 41.68 | 41.71 | 41.00 | 41.32 | 114,217 | -0.13(-0.32%) |
May 18, 2023 | 40.87 | 41.55 | 40.77 | 41.45 | 151,048 | +0.67(+1.66%) |
May 17, 2023 | 40.76 | 40.92 | 40.17 | 40.77 | 177,633 | +0.28(+0.69%) |
May 16, 2023 | 41.27 | 41.54 | 40.42 | 40.49 | 161,902 | -1.00(-2.42%) |
May 15, 2023 | 40.99 | 41.49 | 40.85 | 41.49 | 162,782 | +0.51(+1.23%) |
May 12, 2023 | 40.95 | 41.13 | 40.55 | 40.99 | 93,846 | +0.19(+0.46%) |
May 11, 2023 | 40.31 | 40.81 | 40.22 | 40.80 | 95,401 | +0.20(+0.48%) |
May 10, 2023 | 40.93 | 40.93 | 40.22 | 40.60 | 153,492 | -0.31(-0.76%) |
May 09, 2023 | 40.65 | 41.18 | 40.54 | 40.91 | 91,282 | +0.01(+0.02%) |
May 08, 2023 | 41.05 | 41.64 | 40.72 | 40.90 | 158,831 | -0.10(-0.25%) |
May 05, 2023 | 41.20 | 41.51 | 40.64 | 41.01 | 242,118 | +0.38(+0.93%) |
May 04, 2023 | 41.26 | 41.26 | 40.57 | 40.63 | 240,437 | -0.54(-1.32%) |
May 03, 2023 | 41.94 | 42.25 | 40.98 | 41.17 | 300,496 | -1.13(-2.67%) |
May 02, 2023 | 42.60 | 42.85 | 41.34 | 42.30 | 304,591 | -0.02(-0.04%) |
May 01, 2023 | 42.05 | 42.42 | 41.85 | 42.32 | 333,460 | +0.54(+1.30%) |
Apr 28, 2023 | 41.43 | 42.22 | 41.34 | 41.78 | 155,943 | +0.43(+1.05%) |
Apr 27, 2023 | 40.80 | 41.52 | 40.80 | 41.35 | 145,494 | +0.49(+1.19%) |
Apr 26, 2023 | 41.11 | 41.41 | 40.65 | 40.86 | 130,122 | -0.52(-1.27%) |
Apr 25, 2023 | 41.88 | 41.91 | 41.06 | 41.38 | 124,433 | -0.46(-1.10%) |
Apr 24, 2023 | 41.68 | 41.94 | 41.56 | 41.84 | 92,471 | +0.22(+0.53%) |
Apr 21, 2023 | 41.61 | 41.68 | 41.19 | 41.62 | 114,577 | +0.32(+0.78%) |
Apr 20, 2023 | 41.28 | 41.62 | 41.12 | 41.30 | 194,707 | +0.01(+0.02%) |
Apr 19, 2023 | 41.76 | 41.97 | 41.21 | 41.29 | 115,940 | -0.57(-1.36%) |
Apr 18, 2023 | 42.35 | 42.35 | 41.74 | 41.86 | 101,749 | -0.36(-0.85%) |
Apr 17, 2023 | 42.05 | 42.27 | 41.67 | 42.22 | 137,944 | +0.25(+0.59%) |
Apr 14, 2023 | 41.75 | 42.05 | 41.66 | 41.97 | 118,975 | +0.27(+0.64%) |
Apr 13, 2023 | 41.42 | 41.81 | 41.42 | 41.71 | 104,094 | +0.17(+0.40%) |
Apr 12, 2023 | 41.30 | 41.82 | 40.97 | 41.54 | 151,873 | +0.58(+1.41%) |
Apr 11, 2023 | 40.64 | 41.14 | 40.46 | 40.96 | 68,651 | +0.56(+1.39%) |
Apr 10, 2023 | 40.61 | 40.88 | 40.29 | 40.40 | 399,722 | -0.10(-0.25%) |
Apr 06, 2023 | 40.96 | 40.96 | 40.43 | 40.50 | 90,661 | -0.35(-0.86%) |
Apr 05, 2023 | 40.67 | 40.97 | 40.46 | 40.85 | 84,319 | +0.29(+0.73%) |
Apr 04, 2023 | 41.34 | 41.34 | 40.41 | 40.56 | 116,799 | -0.59(-1.43%) |
Apr 03, 2023 | 40.60 | 41.32 | 40.60 | 41.14 | 276,388 | +0.79(+1.96%) |
Mar 31, 2023 | 40.41 | 40.41 | 40.01 | 40.35 | 115,961 | +0.18(+0.46%) |
Mar 30, 2023 | 40.12 | 40.30 | 39.88 | 40.17 | 102,157 | +0.29(+0.74%) |
Mar 29, 2023 | 39.64 | 40.00 | 39.39 | 39.88 | 137,940 | +0.29(+0.72%) |
Mar 28, 2023 | 39.08 | 39.98 | 39.08 | 39.59 | 155,895 | +0.39(+0.99%) |
Mar 27, 2023 | 38.56 | 39.24 | 38.31 | 39.20 | 153,559 | +0.72(+1.86%) |
Mar 24, 2023 | 37.75 | 38.56 | 37.75 | 38.49 | 138,293 | +0.27(+0.70%) |
Mar 23, 2023 | 38.62 | 39.02 | 37.90 | 38.22 | 136,245 | -0.38(-0.98%) |
Mar 22, 2023 | 39.02 | 39.37 | 38.53 | 38.60 | 186,578 | -0.54(-1.39%) |
Mar 21, 2023 | 38.31 | 39.26 | 38.25 | 39.14 | 200,629 | +1.04(+2.73%) |
Mar 20, 2023 | 38.16 | 38.73 | 38.04 | 38.10 | 281,012 | -0.15(-0.38%) |
Mar 17, 2023 | 38.95 | 38.95 | 38.19 | 38.25 | 287,208 | -0.29(-0.76%) |
Mar 16, 2023 | 37.94 | 38.59 | 37.52 | 38.54 | 254,848 | +0.01(+0.02%) |
Mar 15, 2023 | 39.11 | 39.12 | 37.76 | 38.53 | 391,683 | -1.23(-3.10%) |
Mar 14, 2023 | 39.96 | 40.69 | 39.34 | 39.77 | 209,109 | +0.06(+0.16%) |
Mar 13, 2023 | 40.35 | 40.66 | 39.18 | 39.70 | 302,233 | -1.42(-3.44%) |
Mar 10, 2023 | 41.30 | 41.63 | 41.00 | 41.12 | 184,079 | -0.07(-0.18%) |
Mar 09, 2023 | 40.78 | 41.28 | 40.76 | 41.19 | 534,745 | +0.45(+1.11%) |
Mar 08, 2023 | 41.47 | 41.68 | 40.46 | 40.74 | 264,385 | -0.78(-1.88%) |
Mar 07, 2023 | 42.18 | 42.39 | 41.45 | 41.52 | 134,797 | -0.80(-1.89%) |
Mar 06, 2023 | 41.76 | 42.50 | 41.76 | 42.32 | 145,511 | +0.56(+1.34%) |
Mar 03, 2023 | 41.38 | 42.19 | 41.38 | 41.76 | 291,384 | -0.11(-0.26%) |
Mar 02, 2023 | 41.76 | 42.05 | 41.48 | 41.87 | 286,023 | +0.17(+0.42%) |
Mar 01, 2023 | 41.83 | 42.06 | 41.18 | 41.70 | 513,976 | -0.12(-0.29%) |
Feb 28, 2023 | 42.28 | 42.28 | 41.71 | 41.82 | 140,653 | -0.17(-0.39%) |
Feb 27, 2023 | 43.12 | 43.20 | 41.69 | 41.98 | 389,578 | -1.25(-2.89%) |
Feb 24, 2023 | 43.43 | 43.43 | 43.12 | 43.23 | 180,199 | -0.27(-0.61%) |
Feb 23, 2023 | 43.31 | 43.75 | 43.31 | 43.50 | 322,273 | +0.22(+0.51%) |
Feb 22, 2023 | 42.66 | 43.37 | 42.57 | 43.28 | 416,575 | +0.44(+1.03%) |
Feb 21, 2023 | 43.05 | 43.19 | 42.45 | 42.84 | 349,239 | +0.11(+0.26%) |
Feb 17, 2023 | 43.31 | 43.40 | 42.66 | 42.73 | 262,090 | -0.52(-1.21%) |
Feb 16, 2023 | 43.65 | 44.05 | 43.25 | 43.25 | 290,030 | -0.15(-0.34%) |
Feb 15, 2023 | 43.46 | 43.48 | 42.84 | 43.40 | 326,871 | +0.13(+0.30%) |
Feb 14, 2023 | 43.04 | 43.36 | 42.77 | 43.27 | 471,326 | +0.12(+0.28%) |
Feb 13, 2023 | 43.02 | 43.49 | 42.82 | 43.15 | 242,871 | +0.11(+0.26%) |
Feb 10, 2023 | 42.61 | 43.16 | 42.51 | 43.04 | 208,468 | +0.58(+1.36%) |
Feb 09, 2023 | 42.80 | 43.09 | 42.39 | 42.46 | 326,068 | -0.35(-0.82%) |
Feb 08, 2023 | 42.75 | 43.29 | 42.18 | 42.81 | 443,754 | -0.54(-1.25%) |
Feb 07, 2023 | 43.55 | 43.82 | 43.23 | 43.35 | 253,231 | -0.19(-0.44%) |
Feb 06, 2023 | 43.42 | 43.58 | 42.81 | 43.54 | 327,882 | +0.09(+0.20%) |
Feb 03, 2023 | 43.38 | 43.91 | 43.15 | 43.46 | 583,235 | +0.39(+0.90%) |
Feb 02, 2023 | 43.51 | 43.53 | 42.79 | 43.07 | 601,372 | +0.12(+0.27%) |