Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.06 | 23.50 | 21.40 | 22.28 | 464,613 | +0.26(+1.18%) |
Jan 30, 2024 | 22.79 | 22.94 | 21.26 | 22.02 | 788,211 | -1.05(-4.55%) |
Jan 29, 2024 | 24.78 | 24.86 | 23.02 | 23.07 | 446,207 | -1.70(-6.86%) |
Jan 26, 2024 | 24.92 | 25.12 | 24.26 | 24.77 | 310,868 | +0.02(+0.08%) |
Jan 25, 2024 | 24.80 | 24.96 | 24.26 | 24.75 | 393,552 | +0.27(+1.10%) |
Jan 24, 2024 | 24.56 | 24.72 | 23.88 | 24.48 | 535,559 | +0.46(+1.92%) |
Jan 23, 2024 | 23.07 | 24.11 | 23.01 | 24.02 | 505,707 | +1.25(+5.49%) |
Jan 22, 2024 | 22.24 | 22.87 | 22.20 | 22.77 | 494,893 | +0.83(+3.78%) |
Jan 19, 2024 | 22.33 | 22.50 | 21.40 | 21.94 | 439,210 | -0.46(-2.05%) |
Jan 18, 2024 | 23.25 | 23.25 | 22.22 | 22.40 | 309,040 | -0.45(-1.97%) |
Jan 17, 2024 | 22.04 | 23.12 | 21.72 | 22.85 | 360,985 | +0.43(+1.92%) |
Jan 16, 2024 | 20.91 | 22.46 | 20.78 | 22.42 | 637,401 | +1.36(+6.46%) |
Jan 12, 2024 | 21.30 | 21.95 | 20.93 | 21.06 | 307,905 | -0.19(-0.89%) |
Jan 11, 2024 | 21.49 | 21.64 | 20.75 | 21.25 | 282,281 | -0.36(-1.67%) |
Jan 10, 2024 | 20.70 | 22.17 | 20.61 | 21.61 | 476,096 | +0.83(+3.99%) |
Jan 09, 2024 | 21.00 | 21.25 | 20.72 | 20.78 | 371,501 | -0.52(-2.44%) |
Jan 08, 2024 | 21.14 | 21.86 | 21.08 | 21.30 | 310,989 | +0.28(+1.33%) |
Jan 05, 2024 | 21.07 | 21.70 | 21.00 | 21.02 | 350,033 | -0.34(-1.59%) |
Jan 04, 2024 | 20.76 | 21.51 | 20.55 | 21.36 | 304,437 | +0.48(+2.30%) |
Jan 03, 2024 | 22.61 | 22.61 | 20.87 | 20.88 | 552,212 | -2.06(-8.98%) |
Jan 02, 2024 | 22.89 | 23.59 | 22.87 | 22.94 | 423,464 | -0.28(-1.21%) |
Dec 29, 2023 | 23.54 | 23.91 | 23.05 | 23.22 | 550,011 | -0.23(-0.98%) |
Dec 28, 2023 | 23.83 | 24.00 | 23.31 | 23.45 | 268,401 | -0.56(-2.33%) |
Dec 27, 2023 | 24.11 | 24.29 | 23.55 | 24.01 | 298,026 | +0.09(+0.38%) |
Dec 26, 2023 | 23.73 | 24.30 | 23.51 | 23.92 | 295,150 | +0.41(+1.74%) |
Dec 22, 2023 | 23.10 | 23.68 | 23.10 | 23.51 | 271,857 | -0.01(-0.04%) |
Dec 21, 2023 | 23.84 | 24.04 | 23.20 | 23.52 | 294,852 | +0.41(+1.77%) |
Dec 20, 2023 | 23.13 | 23.59 | 22.82 | 23.11 | 670,755 | -0.22(-0.94%) |
Dec 19, 2023 | 23.00 | 23.75 | 22.49 | 23.33 | 623,063 | +0.54(+2.37%) |
Dec 18, 2023 | 23.09 | 23.13 | 22.40 | 22.79 | 340,499 | -0.32(-1.38%) |
Dec 15, 2023 | 23.47 | 23.91 | 22.98 | 23.11 | 750,534 | +0.22(+0.96%) |
Dec 14, 2023 | 24.57 | 25.40 | 22.26 | 22.89 | 730,027 | -1.05(-4.39%) |
Dec 13, 2023 | 22.10 | 23.97 | 21.60 | 23.94 | 457,052 | +1.73(+7.79%) |
Dec 12, 2023 | 22.35 | 22.54 | 21.60 | 22.21 | 304,971 | -0.31(-1.38%) |
Dec 11, 2023 | 22.75 | 22.98 | 22.42 | 22.52 | 333,642 | -0.11(-0.49%) |
Dec 08, 2023 | 22.54 | 23.19 | 22.34 | 22.63 | 255,237 | -0.06(-0.26%) |
Dec 07, 2023 | 22.58 | 23.44 | 22.58 | 22.69 | 372,255 | +0.20(+0.89%) |
Dec 06, 2023 | 21.76 | 23.12 | 21.76 | 22.49 | 740,044 | +0.89(+4.12%) |
Dec 05, 2023 | 23.70 | 23.70 | 21.56 | 21.60 | 507,590 | -1.99(-8.44%) |
Dec 04, 2023 | 23.41 | 24.47 | 23.25 | 23.59 | 508,532 | +0.22(+0.94%) |
Dec 01, 2023 | 23.00 | 24.25 | 22.60 | 23.37 | 770,346 | +0.62(+2.73%) |
Nov 30, 2023 | 22.72 | 23.15 | 22.04 | 22.75 | 723,172 | +0.13(+0.57%) |
Nov 29, 2023 | 20.74 | 22.68 | 20.50 | 22.62 | 965,725 | +2.30(+11.32%) |
Nov 28, 2023 | 20.24 | 20.42 | 19.75 | 20.32 | 560,079 | -0.11(-0.54%) |
Nov 27, 2023 | 20.07 | 20.57 | 19.89 | 20.43 | 798,084 | +0.28(+1.39%) |
Nov 24, 2023 | 20.00 | 20.58 | 19.62 | 20.15 | 346,881 | -0.12(-0.59%) |
Nov 22, 2023 | 19.57 | 20.31 | 19.35 | 20.27 | 1,017,360 | +0.95(+4.92%) |
Nov 21, 2023 | 19.06 | 19.85 | 19.01 | 19.32 | 1,055,190 | -0.01(-0.05%) |
Nov 20, 2023 | 18.01 | 19.35 | 16.46 | 19.33 | 2,964,016 | +0.22(+1.15%) |
Nov 17, 2023 | 21.44 | 21.74 | 19.02 | 19.11 | 2,897,585 | -2.34(-10.91%) |
Nov 16, 2023 | 23.20 | 23.45 | 20.19 | 21.45 | 3,783,239 | -7.11(-24.89%) |
Nov 15, 2023 | 27.17 | 28.92 | 26.49 | 28.56 | 773,593 | +1.74(+6.49%) |
Nov 14, 2023 | 25.50 | 27.58 | 25.39 | 26.82 | 620,090 | +2.30(+9.38%) |
Nov 13, 2023 | 23.89 | 24.92 | 23.66 | 24.52 | 377,638 | +0.17(+0.70%) |
Nov 10, 2023 | 24.16 | 24.35 | 23.30 | 24.35 | 708,283 | +0.07(+0.29%) |
Nov 09, 2023 | 25.49 | 25.49 | 24.20 | 24.28 | 375,877 | -1.03(-4.07%) |
Nov 08, 2023 | 25.80 | 25.91 | 25.16 | 25.31 | 308,343 | -0.49(-1.90%) |
Nov 07, 2023 | 26.08 | 26.63 | 25.54 | 25.80 | 355,140 | -0.33(-1.26%) |
Nov 06, 2023 | 27.05 | 27.24 | 25.20 | 26.13 | 799,564 | -1.66(-5.97%) |
Nov 03, 2023 | 26.87 | 27.88 | 26.55 | 27.79 | 471,361 | +1.73(+6.64%) |
Nov 02, 2023 | 27.01 | 27.21 | 25.45 | 26.06 | 508,872 | -0.68(-2.54%) |
Nov 01, 2023 | 27.33 | 27.33 | 26.07 | 26.74 | 301,430 | -0.63(-2.30%) |
Oct 31, 2023 | 28.30 | 28.30 | 27.24 | 27.37 | 287,611 | -0.73(-2.60%) |
Oct 30, 2023 | 27.35 | 28.30 | 26.89 | 28.10 | 332,940 | +1.29(+4.81%) |
Oct 27, 2023 | 28.65 | 28.89 | 25.98 | 26.81 | 698,296 | -1.85(-6.45%) |
Oct 26, 2023 | 27.69 | 28.97 | 27.66 | 28.66 | 382,905 | +0.94(+3.39%) |
Oct 25, 2023 | 27.60 | 27.93 | 27.16 | 27.72 | 484,445 | -0.04(-0.14%) |
Oct 24, 2023 | 28.42 | 28.79 | 27.61 | 27.76 | 365,285 | -0.16(-0.57%) |
Oct 23, 2023 | 28.31 | 28.52 | 27.08 | 27.92 | 382,738 | -0.85(-2.95%) |
Oct 20, 2023 | 28.37 | 29.58 | 28.00 | 28.77 | 500,155 | +0.42(+1.48%) |
Oct 19, 2023 | 28.35 | 29.35 | 27.87 | 28.35 | 464,834 | +0.15(+0.53%) |
Oct 18, 2023 | 27.40 | 28.30 | 27.08 | 28.20 | 523,721 | +0.57(+2.06%) |
Oct 17, 2023 | 25.82 | 27.65 | 25.82 | 27.63 | 545,397 | +1.91(+7.43%) |
Oct 16, 2023 | 23.94 | 26.08 | 23.85 | 25.72 | 370,797 | +2.02(+8.52%) |
Oct 13, 2023 | 23.57 | 24.00 | 23.26 | 23.70 | 292,348 | +0.16(+0.68%) |
Oct 12, 2023 | 25.72 | 25.85 | 23.17 | 23.54 | 690,508 | -2.10(-8.19%) |
Oct 11, 2023 | 26.74 | 27.80 | 25.51 | 25.64 | 448,281 | -1.09(-4.08%) |
Oct 10, 2023 | 25.17 | 26.91 | 25.17 | 26.73 | 602,637 | +1.63(+6.49%) |
Oct 09, 2023 | 23.74 | 25.40 | 23.56 | 25.10 | 396,302 | +1.08(+4.50%) |
Oct 06, 2023 | 21.95 | 24.17 | 21.34 | 24.02 | 619,810 | +1.77(+7.96%) |
Oct 05, 2023 | 23.40 | 23.45 | 21.66 | 22.25 | 607,152 | -1.31(-5.56%) |
Oct 04, 2023 | 24.42 | 25.03 | 23.55 | 23.56 | 409,114 | -0.76(-3.13%) |
Oct 03, 2023 | 26.04 | 26.36 | 23.97 | 24.32 | 536,699 | -2.02(-7.67%) |
Oct 02, 2023 | 27.00 | 27.75 | 26.29 | 26.34 | 430,707 | -0.69(-2.55%) |
Sep 29, 2023 | 26.91 | 27.95 | 26.73 | 27.03 | 507,877 | +0.66(+2.50%) |
Sep 28, 2023 | 25.45 | 26.68 | 25.27 | 26.37 | 365,594 | +0.86(+3.35%) |
Sep 27, 2023 | 24.87 | 25.99 | 24.87 | 25.52 | 473,004 | +0.79(+3.17%) |
Sep 26, 2023 | 25.35 | 26.07 | 24.73 | 24.73 | 502,433 | -0.86(-3.36%) |
Sep 25, 2023 | 25.16 | 25.77 | 25.15 | 25.59 | 611,459 | -0.04(-0.16%) |
Sep 22, 2023 | 27.30 | 27.46 | 25.55 | 25.63 | 490,291 | -1.46(-5.39%) |
Sep 21, 2023 | 26.88 | 27.57 | 26.77 | 27.09 | 326,601 | -0.28(-1.02%) |
Sep 20, 2023 | 27.03 | 28.35 | 27.00 | 27.37 | 405,825 | +0.56(+2.09%) |
Sep 19, 2023 | 26.03 | 27.27 | 26.01 | 26.81 | 548,440 | +1.25(+4.89%) |
Sep 18, 2023 | 24.88 | 25.63 | 24.12 | 25.56 | 627,425 | +1.11(+4.54%) |
Sep 15, 2023 | 25.76 | 25.77 | 24.32 | 24.45 | 406,047 | -1.25(-4.86%) |
Sep 14, 2023 | 24.00 | 26.00 | 24.00 | 25.70 | 446,201 | +1.76(+7.35%) |
Sep 13, 2023 | 23.51 | 24.18 | 23.23 | 23.94 | 422,264 | +0.50(+2.13%) |
Sep 12, 2023 | 23.53 | 23.82 | 23.18 | 23.44 | 228,641 | -0.18(-0.76%) |
Sep 11, 2023 | 23.23 | 24.35 | 23.02 | 23.62 | 526,835 | +0.71(+3.10%) |
Sep 08, 2023 | 24.45 | 24.47 | 22.86 | 22.91 | 668,389 | -1.59(-6.49%) |
Sep 07, 2023 | 25.27 | 25.57 | 24.45 | 24.50 | 638,307 | -0.88(-3.47%) |
Sep 06, 2023 | 25.85 | 26.26 | 25.06 | 25.38 | 512,309 | -1.13(-4.26%) |
Sep 05, 2023 | 27.21 | 27.71 | 26.51 | 26.51 | 519,639 | -1.05(-3.81%) |
Sep 01, 2023 | 26.65 | 27.62 | 26.54 | 27.56 | 410,056 | +1.05(+3.96%) |
Aug 31, 2023 | 26.30 | 26.58 | 25.76 | 26.51 | 444,006 | +0.36(+1.38%) |
Aug 30, 2023 | 26.85 | 26.88 | 25.99 | 26.15 | 414,760 | -0.77(-2.86%) |
Aug 29, 2023 | 26.02 | 26.94 | 25.79 | 26.92 | 304,061 | +0.98(+3.78%) |
Aug 28, 2023 | 26.48 | 27.01 | 25.92 | 25.94 | 414,559 | -0.60(-2.26%) |
Aug 25, 2023 | 26.34 | 26.85 | 25.24 | 26.54 | 392,718 | +0.52(+2.00%) |
Aug 24, 2023 | 26.87 | 27.05 | 25.65 | 26.02 | 465,351 | -0.98(-3.63%) |
Aug 23, 2023 | 26.90 | 27.31 | 26.14 | 27.00 | 415,792 | -0.17(-0.63%) |
Aug 22, 2023 | 27.44 | 27.74 | 26.36 | 27.17 | 522,303 | -0.69(-2.48%) |
Aug 21, 2023 | 27.62 | 28.78 | 27.48 | 27.86 | 451,844 | +0.24(+0.87%) |
Aug 18, 2023 | 28.48 | 29.35 | 27.49 | 27.62 | 570,428 | -0.64(-2.26%) |
Aug 17, 2023 | 30.94 | 31.23 | 27.76 | 28.26 | 1,679,595 | +1.75(+6.60%) |
Aug 16, 2023 | 26.05 | 26.75 | 25.93 | 26.51 | 696,862 | +0.64(+2.47%) |
Aug 15, 2023 | 26.71 | 26.71 | 25.22 | 25.87 | 474,959 | -1.03(-3.83%) |
Aug 14, 2023 | 25.66 | 26.90 | 25.63 | 26.90 | 667,558 | +1.05(+4.06%) |
Aug 11, 2023 | 26.30 | 26.55 | 25.40 | 25.85 | 430,980 | -0.69(-2.60%) |
Aug 10, 2023 | 26.65 | 27.30 | 26.18 | 26.54 | 638,031 | +0.03(+0.11%) |
Aug 09, 2023 | 29.53 | 29.68 | 26.39 | 26.51 | 613,388 | -3.00(-10.17%) |
Aug 08, 2023 | 29.79 | 30.05 | 29.07 | 29.51 | 429,077 | -1.00(-3.28%) |
Aug 07, 2023 | 31.40 | 31.46 | 29.73 | 30.51 | 495,127 | -0.53(-1.71%) |
Aug 04, 2023 | 31.12 | 31.55 | 30.66 | 31.04 | 266,489 | -0.08(-0.26%) |
Aug 03, 2023 | 31.36 | 31.92 | 30.81 | 31.12 | 328,545 | -0.27(-0.86%) |
Aug 02, 2023 | 31.26 | 31.71 | 30.89 | 31.39 | 338,423 | -0.60(-1.88%) |
Aug 01, 2023 | 31.33 | 32.11 | 30.57 | 31.99 | 302,341 | +0.55(+1.75%) |
Jul 31, 2023 | 31.00 | 32.29 | 31.00 | 31.44 | 313,119 | +0.68(+2.21%) |
Jul 28, 2023 | 30.64 | 30.98 | 30.30 | 30.76 | 328,883 | +0.89(+2.98%) |
Jul 27, 2023 | 30.94 | 31.12 | 29.51 | 29.87 | 545,681 | -1.08(-3.49%) |
Jul 26, 2023 | 30.02 | 31.23 | 30.01 | 30.95 | 407,209 | +1.09(+3.65%) |
Jul 25, 2023 | 29.49 | 30.02 | 29.16 | 29.86 | 741,195 | +0.37(+1.25%) |
Jul 24, 2023 | 27.94 | 29.80 | 27.94 | 29.49 | 459,898 | +1.73(+6.23%) |
Jul 21, 2023 | 28.71 | 28.71 | 27.44 | 27.76 | 421,703 | -0.62(-2.18%) |
Jul 20, 2023 | 29.02 | 29.16 | 28.36 | 28.38 | 405,293 | -0.64(-2.21%) |
Jul 19, 2023 | 28.82 | 29.23 | 28.06 | 29.02 | 518,673 | +0.64(+2.26%) |
Jul 18, 2023 | 27.83 | 28.39 | 27.43 | 28.38 | 462,430 | +0.43(+1.54%) |
Jul 17, 2023 | 26.99 | 28.90 | 26.91 | 27.95 | 767,994 | +0.85(+3.14%) |
Jul 14, 2023 | 26.03 | 27.40 | 25.28 | 27.10 | 896,806 | +1.04(+3.99%) |
Jul 13, 2023 | 26.84 | 26.84 | 25.77 | 26.06 | 893,029 | -0.80(-2.98%) |
Jul 12, 2023 | 27.54 | 27.76 | 26.53 | 26.86 | 693,835 | -0.12(-0.44%) |
Jul 11, 2023 | 27.16 | 27.61 | 26.67 | 26.98 | 666,495 | -0.06(-0.22%) |
Jul 10, 2023 | 26.32 | 27.44 | 26.28 | 27.04 | 816,165 | +0.59(+2.23%) |
Jul 07, 2023 | 26.61 | 27.38 | 26.26 | 26.45 | 896,507 | +0.23(+0.88%) |
Jul 06, 2023 | 25.16 | 26.97 | 25.05 | 26.22 | 1,869,892 | +2.40(+10.08%) |
Jul 05, 2023 | 24.23 | 24.39 | 23.31 | 23.82 | 744,158 | -0.78(-3.17%) |
Jul 03, 2023 | 23.46 | 24.67 | 23.41 | 24.60 | 453,010 | +1.39(+5.99%) |
Jun 30, 2023 | 22.57 | 23.41 | 21.94 | 23.21 | 865,884 | +0.84(+3.76%) |
Jun 29, 2023 | 21.44 | 22.55 | 21.40 | 22.37 | 443,547 | +1.02(+4.78%) |
Jun 28, 2023 | 22.06 | 22.07 | 20.87 | 21.35 | 506,869 | -0.76(-3.44%) |
Jun 27, 2023 | 21.31 | 22.44 | 20.96 | 22.11 | 613,864 | +0.98(+4.64%) |
Jun 26, 2023 | 20.95 | 21.64 | 20.48 | 21.13 | 514,440 | +0.09(+0.43%) |
Jun 23, 2023 | 21.11 | 21.80 | 20.72 | 21.04 | 979,726 | -0.48(-2.23%) |
Jun 22, 2023 | 21.50 | 22.23 | 21.18 | 21.52 | 592,888 | +0.08(+0.37%) |
Jun 21, 2023 | 20.80 | 22.20 | 20.55 | 21.44 | 711,070 | +0.64(+3.08%) |
Jun 20, 2023 | 20.16 | 21.54 | 20.04 | 20.80 | 947,990 | +0.65(+3.23%) |
Jun 16, 2023 | 20.88 | 20.88 | 19.86 | 20.15 | 3,853,113 | -0.52(-2.52%) |
Jun 15, 2023 | 19.10 | 20.73 | 18.32 | 20.67 | 1,197,545 | +1.57(+8.22%) |
Jun 14, 2023 | 20.08 | 20.08 | 18.67 | 19.10 | 959,939 | -0.64(-3.24%) |
Jun 13, 2023 | 18.61 | 19.78 | 18.30 | 19.74 | 989,942 | +1.47(+8.05%) |
Jun 12, 2023 | 17.91 | 18.36 | 17.46 | 18.27 | 793,329 | +0.43(+2.41%) |
Jun 09, 2023 | 18.13 | 18.28 | 17.55 | 17.84 | 708,934 | -0.25(-1.38%) |
Jun 08, 2023 | 18.89 | 19.06 | 17.53 | 18.09 | 963,322 | -0.68(-3.62%) |
Jun 07, 2023 | 16.92 | 18.82 | 16.26 | 18.77 | 1,524,273 | +1.90(+11.26%) |
Jun 06, 2023 | 15.52 | 17.60 | 15.30 | 16.87 | 1,491,840 | +1.36(+8.77%) |
Jun 05, 2023 | 15.09 | 15.66 | 14.90 | 15.51 | 1,173,116 | -0.27(-1.71%) |
Jun 02, 2023 | 14.71 | 16.37 | 14.71 | 15.78 | 1,337,540 | +1.31(+9.05%) |
Jun 01, 2023 | 15.00 | 15.19 | 14.27 | 14.47 | 1,012,356 | -0.56(-3.73%) |
May 31, 2023 | 16.09 | 16.38 | 15.00 | 15.03 | 1,178,085 | -1.27(-7.79%) |
May 30, 2023 | 17.27 | 17.27 | 16.11 | 16.30 | 901,864 | -0.97(-5.62%) |
May 26, 2023 | 17.25 | 17.71 | 16.78 | 17.27 | 1,085,165 | -0.07(-0.40%) |
May 25, 2023 | 18.68 | 18.68 | 16.88 | 17.34 | 1,690,068 | -1.34(-7.17%) |
May 24, 2023 | 19.10 | 19.72 | 17.62 | 18.68 | 3,914,772 | -5.08(-21.38%) |
May 23, 2023 | 23.55 | 24.48 | 23.34 | 23.76 | 1,080,608 | +0.22(+0.93%) |
May 22, 2023 | 23.30 | 23.60 | 22.93 | 23.54 | 535,198 | +0.46(+1.99%) |
May 19, 2023 | 24.35 | 24.58 | 22.09 | 23.08 | 1,018,176 | -1.55(-6.29%) |
May 18, 2023 | 25.44 | 25.52 | 24.18 | 24.63 | 705,905 | -0.78(-3.07%) |
May 17, 2023 | 24.66 | 25.61 | 24.56 | 25.41 | 511,160 | +0.96(+3.93%) |
May 16, 2023 | 26.27 | 26.38 | 24.42 | 24.45 | 711,458 | -2.01(-7.60%) |
May 15, 2023 | 26.44 | 26.87 | 26.21 | 26.46 | 422,497 | +0.08(+0.30%) |
May 12, 2023 | 27.83 | 27.90 | 26.18 | 26.38 | 380,042 | -1.15(-4.18%) |
May 11, 2023 | 27.24 | 29.27 | 27.08 | 27.53 | 752,367 | +0.95(+3.57%) |
May 10, 2023 | 27.68 | 27.83 | 26.52 | 26.58 | 506,116 | -0.55(-2.03%) |
May 09, 2023 | 26.46 | 27.48 | 26.11 | 27.13 | 348,745 | +0.40(+1.50%) |
May 08, 2023 | 26.90 | 27.28 | 26.20 | 26.73 | 378,561 | +0.02(+0.07%) |
May 05, 2023 | 26.69 | 27.66 | 26.48 | 26.71 | 460,696 | +0.64(+2.45%) |
May 04, 2023 | 26.30 | 26.30 | 25.19 | 26.07 | 538,690 | -0.39(-1.47%) |
May 03, 2023 | 27.24 | 27.71 | 26.24 | 26.46 | 531,091 | -0.91(-3.32%) |
May 02, 2023 | 29.12 | 29.15 | 27.06 | 27.37 | 487,078 | -1.85(-6.33%) |
May 01, 2023 | 29.68 | 30.16 | 29.18 | 29.22 | 343,357 | -0.42(-1.42%) |
Apr 28, 2023 | 30.05 | 30.47 | 29.24 | 29.64 | 518,609 | -0.53(-1.76%) |
Apr 27, 2023 | 30.09 | 30.72 | 29.76 | 30.17 | 367,388 | +0.34(+1.14%) |
Apr 26, 2023 | 30.30 | 30.87 | 29.59 | 29.83 | 598,104 | -0.47(-1.55%) |
Apr 25, 2023 | 31.81 | 31.81 | 30.00 | 30.30 | 417,456 | -1.93(-5.99%) |
Apr 24, 2023 | 32.54 | 32.54 | 30.93 | 32.23 | 446,677 | -0.47(-1.44%) |
Apr 21, 2023 | 32.00 | 35.35 | 31.72 | 32.70 | 1,215,701 | +0.60(+1.87%) |
Apr 20, 2023 | 32.36 | 32.94 | 31.94 | 32.10 | 218,327 | -0.58(-1.77%) |
Apr 19, 2023 | 33.11 | 33.69 | 32.42 | 32.68 | 430,689 | -0.72(-2.16%) |
Apr 18, 2023 | 31.54 | 33.58 | 31.22 | 33.40 | 874,968 | +1.92(+6.10%) |
Apr 17, 2023 | 31.15 | 31.63 | 30.77 | 31.48 | 494,121 | +0.35(+1.12%) |
Apr 14, 2023 | 31.30 | 32.67 | 30.85 | 31.13 | 985,713 | -0.16(-0.51%) |
Apr 13, 2023 | 32.48 | 32.75 | 31.20 | 31.29 | 873,998 | -1.03(-3.19%) |
Apr 12, 2023 | 35.95 | 36.60 | 32.01 | 32.32 | 963,272 | -3.45(-9.64%) |
Apr 11, 2023 | 37.78 | 38.07 | 35.72 | 35.77 | 666,909 | -1.94(-5.14%) |
Apr 10, 2023 | 38.00 | 38.39 | 37.22 | 37.71 | 446,665 | -0.54(-1.41%) |
Apr 06, 2023 | 38.11 | 38.84 | 37.04 | 38.25 | 232,552 | +0.00(+0.00%) |
Apr 05, 2023 | 39.90 | 39.90 | 38.10 | 38.25 | 367,426 | -2.03(-5.04%) |
Apr 04, 2023 | 41.27 | 41.91 | 40.15 | 40.28 | 445,124 | -0.75(-1.83%) |
Apr 03, 2023 | 40.50 | 41.24 | 39.77 | 41.03 | 543,266 | +0.78(+1.94%) |
Mar 31, 2023 | 38.73 | 40.45 | 38.73 | 40.25 | 604,829 | +1.89(+4.93%) |
Mar 30, 2023 | 38.31 | 39.00 | 37.75 | 38.36 | 380,216 | +0.58(+1.54%) |
Mar 29, 2023 | 38.03 | 38.06 | 36.06 | 37.78 | 533,729 | -0.45(-1.18%) |
Mar 28, 2023 | 38.17 | 39.37 | 37.88 | 38.23 | 390,483 | +0.21(+0.55%) |
Mar 27, 2023 | 37.62 | 38.46 | 36.42 | 38.02 | 545,146 | +0.80(+2.15%) |
Mar 24, 2023 | 36.70 | 37.66 | 36.35 | 37.22 | 390,726 | -0.19(-0.51%) |
Mar 23, 2023 | 38.33 | 39.16 | 36.60 | 37.41 | 619,186 | -0.66(-1.73%) |
Mar 22, 2023 | 39.08 | 39.78 | 37.90 | 38.07 | 688,486 | -0.96(-2.46%) |
Mar 21, 2023 | 40.11 | 41.29 | 38.91 | 39.03 | 604,744 | -0.25(-0.64%) |
Mar 20, 2023 | 38.62 | 41.60 | 38.51 | 39.28 | 811,635 | +1.23(+3.23%) |
Mar 17, 2023 | 38.00 | 39.03 | 36.63 | 38.05 | 1,634,646 | -0.55(-1.42%) |
Mar 16, 2023 | 40.87 | 44.25 | 38.20 | 38.60 | 1,348,355 | -2.58(-6.27%) |
Mar 15, 2023 | 40.43 | 42.42 | 40.42 | 41.18 | 641,736 | -0.79(-1.88%) |
Mar 14, 2023 | 42.29 | 42.63 | 40.88 | 41.97 | 472,000 | +0.98(+2.39%) |
Mar 13, 2023 | 39.90 | 41.54 | 38.91 | 40.99 | 598,578 | -0.20(-0.49%) |
Mar 10, 2023 | 41.02 | 41.70 | 40.04 | 41.19 | 399,241 | -0.47(-1.13%) |
Mar 09, 2023 | 42.02 | 43.03 | 41.07 | 41.66 | 470,944 | -0.75(-1.77%) |
Mar 08, 2023 | 41.85 | 42.89 | 41.52 | 42.41 | 447,669 | +0.27(+0.64%) |
Mar 07, 2023 | 40.90 | 42.72 | 40.43 | 42.14 | 545,622 | +1.17(+2.86%) |
Mar 06, 2023 | 44.10 | 44.34 | 40.85 | 40.97 | 677,387 | -2.88(-6.57%) |
Mar 03, 2023 | 43.82 | 44.18 | 42.79 | 43.85 | 442,125 | +0.53(+1.22%) |
Mar 02, 2023 | 42.40 | 43.47 | 41.42 | 43.32 | 516,258 | +0.81(+1.91%) |
Mar 01, 2023 | 41.40 | 42.53 | 40.42 | 42.51 | 344,785 | +0.64(+1.53%) |
Feb 28, 2023 | 41.83 | 43.03 | 41.55 | 41.87 | 471,858 | +0.12(+0.29%) |
Feb 27, 2023 | 42.10 | 42.24 | 40.90 | 41.75 | 284,769 | +0.21(+0.51%) |
Feb 24, 2023 | 39.86 | 41.69 | 39.09 | 41.54 | 390,263 | +0.83(+2.04%) |
Feb 23, 2023 | 40.51 | 41.88 | 39.04 | 40.71 | 402,967 | +0.40(+0.99%) |
Feb 22, 2023 | 40.69 | 41.79 | 40.14 | 40.31 | 392,035 | -0.42(-1.03%) |
Feb 21, 2023 | 45.03 | 45.03 | 40.63 | 40.73 | 743,285 | -5.19(-11.30%) |
Feb 17, 2023 | 45.86 | 46.09 | 44.53 | 45.92 | 330,091 | +0.31(+0.68%) |
Feb 16, 2023 | 45.90 | 47.05 | 45.57 | 45.61 | 323,430 | -1.44(-3.06%) |
Feb 15, 2023 | 45.37 | 47.09 | 44.97 | 47.05 | 334,410 | +1.07(+2.33%) |
Feb 14, 2023 | 44.65 | 46.41 | 44.02 | 45.98 | 396,617 | +1.04(+2.31%) |
Feb 13, 2023 | 42.53 | 44.99 | 42.03 | 44.94 | 485,189 | +2.34(+5.49%) |
Feb 10, 2023 | 41.95 | 43.66 | 41.50 | 42.60 | 370,496 | +0.30(+0.71%) |
Feb 09, 2023 | 43.86 | 44.77 | 42.26 | 42.30 | 330,656 | -0.75(-1.74%) |
Feb 08, 2023 | 44.66 | 45.09 | 42.22 | 43.05 | 612,571 | -2.48(-5.45%) |
Feb 07, 2023 | 43.03 | 45.67 | 42.52 | 45.53 | 996,285 | +0.78(+1.74%) |
Feb 06, 2023 | 40.78 | 45.27 | 40.06 | 44.75 | 1,833,617 | -1.91(-4.09%) |
Feb 03, 2023 | 46.29 | 47.26 | 45.70 | 46.66 | 376,612 | -0.20(-0.43%) |
Feb 02, 2023 | 46.75 | 48.88 | 46.18 | 46.86 | 518,301 | +0.72(+1.56%) |