Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.39 | 47.94 | 46.49 | 46.72 | 1,861,021 | -0.53(-1.12%) |
Jan 30, 2024 | 47.71 | 47.94 | 46.97 | 47.25 | 1,205,077 | -0.33(-0.69%) |
Jan 29, 2024 | 46.96 | 47.66 | 46.19 | 47.58 | 1,845,602 | +0.96(+2.05%) |
Jan 26, 2024 | 46.73 | 47.08 | 46.31 | 46.62 | 1,237,491 | -0.01(-0.02%) |
Jan 25, 2024 | 46.44 | 46.65 | 46.01 | 46.63 | 1,310,992 | +0.79(+1.72%) |
Jan 24, 2024 | 47.85 | 48.13 | 45.82 | 45.84 | 1,491,260 | -1.29(-2.73%) |
Jan 23, 2024 | 46.34 | 47.21 | 46.10 | 47.13 | 1,070,463 | +1.17(+2.54%) |
Jan 22, 2024 | 45.63 | 46.19 | 45.39 | 45.96 | 2,056,922 | -0.08(-0.17%) |
Jan 19, 2024 | 46.35 | 46.40 | 45.49 | 46.04 | 1,596,978 | -0.17(-0.37%) |
Jan 18, 2024 | 45.89 | 46.36 | 45.56 | 46.21 | 1,417,058 | +0.32(+0.69%) |
Jan 17, 2024 | 46.75 | 46.87 | 45.82 | 45.89 | 1,923,620 | -1.76(-3.70%) |
Jan 16, 2024 | 47.60 | 47.83 | 46.99 | 47.65 | 1,300,350 | -0.70(-1.44%) |
Jan 12, 2024 | 48.84 | 49.49 | 47.98 | 48.35 | 1,733,126 | +0.76(+1.59%) |
Jan 11, 2024 | 48.14 | 48.28 | 47.10 | 47.60 | 1,805,246 | -0.52(-1.08%) |
Jan 10, 2024 | 47.48 | 48.29 | 47.34 | 48.11 | 1,700,182 | +0.59(+1.24%) |
Jan 09, 2024 | 47.61 | 47.67 | 46.58 | 47.53 | 1,474,881 | -0.20(-0.42%) |
Jan 08, 2024 | 46.91 | 47.87 | 46.71 | 47.72 | 1,025,430 | +0.26(+0.55%) |
Jan 05, 2024 | 47.65 | 48.52 | 47.33 | 47.47 | 1,841,886 | -0.33(-0.69%) |
Jan 04, 2024 | 47.38 | 48.01 | 46.89 | 47.79 | 2,013,251 | +0.36(+0.76%) |
Jan 03, 2024 | 47.58 | 47.87 | 47.12 | 47.44 | 1,699,303 | -0.84(-1.73%) |
Jan 02, 2024 | 49.11 | 49.38 | 48.08 | 48.27 | 1,372,133 | -0.91(-1.84%) |
Dec 29, 2023 | 49.04 | 49.29 | 48.55 | 49.18 | 1,560,333 | -0.26(-0.52%) |
Dec 28, 2023 | 49.90 | 50.35 | 49.41 | 49.44 | 1,414,938 | -0.85(-1.68%) |
Dec 27, 2023 | 49.84 | 50.59 | 49.75 | 50.29 | 1,014,796 | +0.46(+0.92%) |
Dec 26, 2023 | 49.78 | 50.03 | 49.44 | 49.83 | 643,235 | +0.13(+0.26%) |
Dec 22, 2023 | 50.34 | 50.78 | 49.64 | 49.70 | 1,668,837 | +0.31(+0.63%) |
Dec 21, 2023 | 49.30 | 49.52 | 48.94 | 49.39 | 2,093,343 | +0.77(+1.58%) |
Dec 20, 2023 | 49.92 | 49.99 | 48.62 | 48.62 | 1,605,477 | -1.19(-2.38%) |
Dec 19, 2023 | 48.84 | 50.45 | 48.39 | 49.81 | 2,441,526 | +1.13(+2.31%) |
Dec 18, 2023 | 48.76 | 49.12 | 48.19 | 48.68 | 1,473,818 | +0.05(+0.10%) |
Dec 15, 2023 | 48.68 | 49.18 | 48.26 | 48.63 | 3,683,131 | -0.30(-0.61%) |
Dec 14, 2023 | 48.97 | 49.74 | 48.66 | 48.93 | 3,472,322 | +0.66(+1.36%) |
Dec 13, 2023 | 46.13 | 48.29 | 45.79 | 48.27 | 3,483,842 | +2.05(+4.44%) |
Dec 12, 2023 | 47.71 | 47.77 | 46.02 | 46.22 | 2,142,642 | -1.37(-2.87%) |
Dec 11, 2023 | 46.59 | 47.67 | 46.18 | 47.59 | 1,677,751 | +0.43(+0.91%) |
Dec 08, 2023 | 46.80 | 47.58 | 46.63 | 47.16 | 2,004,406 | -0.51(-1.07%) |
Dec 07, 2023 | 48.02 | 48.09 | 47.38 | 47.66 | 1,328,004 | -0.15(-0.31%) |
Dec 06, 2023 | 48.27 | 48.51 | 47.61 | 47.81 | 1,136,585 | -0.16(-0.33%) |
Dec 05, 2023 | 48.38 | 48.67 | 47.69 | 47.97 | 1,841,703 | -0.77(-1.57%) |
Dec 04, 2023 | 48.11 | 48.79 | 47.73 | 48.74 | 2,192,835 | -0.65(-1.31%) |
Dec 01, 2023 | 48.84 | 49.40 | 48.30 | 49.39 | 3,062,679 | +0.65(+1.33%) |
Nov 30, 2023 | 49.00 | 49.15 | 48.53 | 48.74 | 2,402,047 | -0.15(-0.31%) |
Nov 29, 2023 | 48.81 | 49.28 | 48.61 | 48.89 | 1,984,545 | -0.10(-0.20%) |
Nov 28, 2023 | 47.82 | 49.07 | 47.39 | 48.99 | 2,266,777 | +1.52(+3.19%) |
Nov 27, 2023 | 47.65 | 47.75 | 46.94 | 47.48 | 1,404,020 | +0.32(+0.68%) |
Nov 24, 2023 | 47.04 | 47.57 | 46.90 | 47.16 | 633,460 | +0.19(+0.40%) |
Nov 22, 2023 | 46.91 | 47.09 | 46.52 | 46.97 | 1,274,570 | +0.29(+0.62%) |
Nov 21, 2023 | 46.21 | 47.59 | 46.14 | 46.68 | 1,937,172 | +1.10(+2.42%) |
Nov 20, 2023 | 45.06 | 45.61 | 44.67 | 45.58 | 1,158,975 | +0.14(+0.31%) |
Nov 17, 2023 | 45.95 | 46.04 | 45.03 | 45.44 | 1,173,391 | -0.14(-0.31%) |
Nov 16, 2023 | 44.85 | 45.96 | 44.56 | 45.58 | 1,931,853 | +1.27(+2.87%) |
Nov 15, 2023 | 44.09 | 44.64 | 43.75 | 44.30 | 1,272,145 | -0.24(-0.54%) |
Nov 14, 2023 | 44.10 | 44.78 | 43.67 | 44.54 | 1,551,115 | +1.50(+3.49%) |
Nov 13, 2023 | 42.48 | 43.20 | 42.25 | 43.04 | 1,456,318 | +0.34(+0.79%) |
Nov 10, 2023 | 42.65 | 43.16 | 41.98 | 42.71 | 1,942,136 | +0.05(+0.12%) |
Nov 09, 2023 | 42.21 | 43.77 | 41.94 | 42.66 | 1,676,957 | +0.51(+1.20%) |
Nov 08, 2023 | 42.84 | 43.34 | 41.96 | 42.15 | 1,444,540 | -0.93(-2.17%) |
Nov 07, 2023 | 43.51 | 43.79 | 42.43 | 43.08 | 2,016,881 | -1.13(-2.56%) |
Nov 06, 2023 | 44.30 | 44.96 | 44.13 | 44.22 | 1,700,334 | -0.40(-0.89%) |
Nov 03, 2023 | 43.68 | 45.03 | 43.34 | 44.61 | 2,079,393 | +1.64(+3.81%) |
Nov 02, 2023 | 43.18 | 43.31 | 42.52 | 42.97 | 1,692,714 | +0.16(+0.37%) |
Nov 01, 2023 | 42.13 | 42.83 | 41.72 | 42.81 | 1,616,543 | +0.83(+1.99%) |
Oct 31, 2023 | 42.84 | 43.55 | 41.63 | 41.98 | 2,830,602 | -1.21(-2.81%) |
Oct 30, 2023 | 43.44 | 43.55 | 42.40 | 43.19 | 1,621,023 | -0.06(-0.14%) |
Oct 27, 2023 | 42.73 | 43.26 | 42.08 | 43.25 | 1,762,923 | +0.76(+1.78%) |
Oct 26, 2023 | 43.07 | 43.18 | 41.63 | 42.50 | 1,842,682 | -0.68(-1.57%) |
Oct 25, 2023 | 43.22 | 43.90 | 43.16 | 43.17 | 1,470,771 | -0.21(-0.48%) |
Oct 24, 2023 | 42.87 | 43.47 | 42.65 | 43.38 | 3,791,981 | +0.08(+0.18%) |
Oct 23, 2023 | 42.60 | 43.43 | 41.88 | 43.30 | 2,961,406 | +0.45(+1.04%) |
Oct 20, 2023 | 42.73 | 43.77 | 42.71 | 42.85 | 2,469,839 | +0.15(+0.35%) |
Oct 19, 2023 | 42.55 | 42.86 | 42.02 | 42.71 | 1,399,790 | +0.00(+0.00%) |
Oct 18, 2023 | 43.28 | 43.62 | 42.51 | 42.71 | 1,697,952 | -0.19(-0.44%) |
Oct 17, 2023 | 42.40 | 43.06 | 42.25 | 42.89 | 1,247,457 | +0.50(+1.17%) |
Oct 16, 2023 | 42.08 | 42.68 | 41.74 | 42.40 | 1,183,947 | +0.20(+0.47%) |
Oct 13, 2023 | 41.79 | 42.36 | 41.40 | 42.20 | 2,913,694 | +1.76(+4.35%) |
Oct 12, 2023 | 41.12 | 41.29 | 40.34 | 40.44 | 1,104,560 | -0.80(-1.95%) |
Oct 11, 2023 | 40.93 | 41.28 | 40.31 | 41.24 | 1,279,747 | +0.78(+1.94%) |
Oct 10, 2023 | 40.51 | 40.79 | 40.15 | 40.46 | 1,213,478 | -0.05(-0.12%) |
Oct 09, 2023 | 40.09 | 40.69 | 39.83 | 40.51 | 1,536,850 | +1.04(+2.64%) |
Oct 06, 2023 | 38.95 | 39.78 | 38.67 | 39.47 | 1,726,470 | +0.54(+1.38%) |
Oct 05, 2023 | 38.55 | 38.93 | 38.39 | 38.93 | 1,258,800 | +0.36(+0.93%) |
Oct 04, 2023 | 39.14 | 39.16 | 38.21 | 38.57 | 1,449,784 | -0.42(-1.07%) |
Oct 03, 2023 | 38.40 | 39.13 | 38.13 | 38.99 | 2,277,633 | +0.29(+0.74%) |
Oct 02, 2023 | 39.66 | 39.85 | 38.47 | 38.70 | 1,983,710 | -1.59(-3.95%) |
Sep 29, 2023 | 41.21 | 41.47 | 40.02 | 40.29 | 1,796,066 | +0.08(+0.20%) |
Sep 28, 2023 | 40.08 | 40.31 | 39.58 | 40.21 | 1,547,313 | +0.24(+0.60%) |
Sep 27, 2023 | 41.04 | 41.10 | 39.31 | 39.97 | 1,941,163 | -1.31(-3.18%) |
Sep 26, 2023 | 41.98 | 42.21 | 41.28 | 41.28 | 1,199,540 | -1.10(-2.60%) |
Sep 25, 2023 | 42.81 | 42.44 | 42.06 | 42.39 | 1,218,727 | -0.67(-1.55%) |
Sep 22, 2023 | 43.52 | 44.14 | 42.97 | 43.05 | 1,070,855 | +0.01(+0.02%) |
Sep 21, 2023 | 43.23 | 43.88 | 43.01 | 43.04 | 2,007,500 | -1.32(-2.98%) |
Sep 20, 2023 | 43.72 | 44.88 | 43.61 | 44.36 | 1,377,691 | +0.84(+1.94%) |
Sep 19, 2023 | 44.21 | 44.34 | 43.45 | 43.52 | 896,177 | -0.69(-1.55%) |
Sep 18, 2023 | 44.05 | 44.42 | 43.71 | 44.21 | 1,082,852 | +0.27(+0.61%) |
Sep 15, 2023 | 43.23 | 44.03 | 43.08 | 43.94 | 3,016,074 | +1.28(+3.01%) |
Sep 14, 2023 | 42.19 | 43.02 | 42.19 | 42.66 | 1,523,177 | +0.46(+1.08%) |
Sep 13, 2023 | 42.80 | 42.91 | 41.81 | 42.20 | 1,535,405 | -0.56(-1.30%) |
Sep 12, 2023 | 42.63 | 43.30 | 42.36 | 42.75 | 1,204,446 | -0.10(-0.23%) |
Sep 11, 2023 | 42.65 | 43.02 | 42.53 | 42.85 | 1,009,491 | +0.96(+2.30%) |
Sep 08, 2023 | 41.58 | 42.49 | 41.52 | 41.89 | 1,341,904 | +0.41(+0.98%) |
Sep 07, 2023 | 41.45 | 41.61 | 41.26 | 41.48 | 2,096,698 | -0.11(-0.26%) |
Sep 06, 2023 | 41.41 | 41.79 | 40.99 | 41.59 | 1,543,909 | +0.01(+0.02%) |
Sep 05, 2023 | 42.57 | 43.00 | 41.34 | 41.58 | 1,912,325 | -1.33(-3.10%) |
Sep 01, 2023 | 43.92 | 44.06 | 42.85 | 42.91 | 2,296,185 | -0.39(-0.89%) |
Aug 31, 2023 | 43.44 | 43.62 | 42.73 | 43.30 | 1,407,229 | -0.20(-0.46%) |
Aug 30, 2023 | 43.76 | 44.30 | 43.34 | 43.50 | 1,083,666 | +0.00(+0.00%) |
Aug 29, 2023 | 42.46 | 43.51 | 42.45 | 43.50 | 1,248,692 | +0.77(+1.79%) |
Aug 28, 2023 | 42.07 | 42.89 | 41.87 | 42.73 | 1,145,295 | +0.93(+2.23%) |
Aug 25, 2023 | 42.06 | 42.35 | 41.13 | 41.80 | 1,046,953 | -0.20(-0.47%) |
Aug 24, 2023 | 41.97 | 42.54 | 41.68 | 42.00 | 1,125,101 | -0.32(-0.75%) |
Aug 23, 2023 | 41.71 | 42.68 | 41.42 | 42.32 | 1,784,714 | +1.12(+2.72%) |
Aug 22, 2023 | 41.04 | 41.31 | 40.80 | 41.20 | 1,388,597 | +0.32(+0.78%) |
Aug 21, 2023 | 40.70 | 40.91 | 40.30 | 40.88 | 1,520,324 | +0.28(+0.68%) |
Aug 18, 2023 | 40.70 | 40.78 | 40.22 | 40.60 | 1,284,850 | -0.20(-0.49%) |
Aug 17, 2023 | 41.22 | 41.73 | 40.61 | 40.80 | 2,212,252 | -0.29(-0.70%) |
Aug 16, 2023 | 41.88 | 41.94 | 41.03 | 41.09 | 2,474,764 | -0.93(-2.22%) |
Aug 15, 2023 | 43.52 | 43.62 | 41.98 | 42.02 | 2,148,758 | -1.81(-4.13%) |
Aug 14, 2023 | 44.22 | 44.41 | 43.45 | 43.83 | 1,675,413 | -0.97(-2.17%) |
Aug 11, 2023 | 43.39 | 45.22 | 43.27 | 44.80 | 3,130,465 | +1.21(+2.77%) |
Aug 10, 2023 | 44.20 | 44.23 | 43.22 | 43.59 | 2,805,591 | -0.18(-0.41%) |
Aug 09, 2023 | 43.58 | 43.90 | 43.00 | 43.77 | 2,634,008 | +0.46(+1.05%) |
Aug 08, 2023 | 42.51 | 43.44 | 42.45 | 43.32 | 2,273,891 | +0.25(+0.57%) |
Aug 07, 2023 | 43.38 | 43.59 | 42.96 | 43.07 | 1,615,890 | -0.44(-1.00%) |
Aug 04, 2023 | 42.27 | 43.60 | 42.25 | 43.51 | 4,318,904 | +1.51(+3.61%) |
Aug 03, 2023 | 41.61 | 42.06 | 41.30 | 41.99 | 1,381,330 | +0.14(+0.33%) |
Aug 02, 2023 | 43.13 | 43.17 | 41.78 | 41.85 | 1,657,962 | -1.51(-3.49%) |
Aug 01, 2023 | 43.54 | 43.70 | 43.15 | 43.37 | 1,443,367 | -1.02(-2.30%) |
Jul 31, 2023 | 43.88 | 44.73 | 43.56 | 44.39 | 1,132,598 | +0.81(+1.86%) |
Jul 28, 2023 | 43.71 | 43.85 | 43.13 | 43.58 | 957,234 | +0.23(+0.53%) |
Jul 27, 2023 | 44.09 | 44.09 | 43.24 | 43.35 | 1,851,935 | -1.22(-2.73%) |
Jul 26, 2023 | 45.28 | 45.31 | 44.16 | 44.57 | 2,703,293 | -0.60(-1.34%) |
Jul 25, 2023 | 44.27 | 45.21 | 44.23 | 45.17 | 2,244,840 | +1.07(+2.42%) |
Jul 24, 2023 | 43.80 | 44.14 | 43.36 | 44.10 | 1,393,615 | +0.35(+0.79%) |
Jul 21, 2023 | 43.37 | 43.96 | 43.25 | 43.75 | 1,034,035 | +0.21(+0.48%) |
Jul 20, 2023 | 44.23 | 44.44 | 43.46 | 43.55 | 1,598,762 | -0.85(-1.92%) |
Jul 19, 2023 | 44.27 | 44.68 | 44.12 | 44.40 | 1,497,609 | -0.08(-0.18%) |
Jul 18, 2023 | 44.34 | 45.00 | 44.02 | 44.48 | 1,046,605 | +0.49(+1.10%) |
Jul 17, 2023 | 43.84 | 44.33 | 43.62 | 43.99 | 863,963 | -0.29(-0.65%) |
Jul 14, 2023 | 44.25 | 44.69 | 43.94 | 44.28 | 1,034,180 | +0.11(+0.25%) |
Jul 13, 2023 | 43.96 | 44.26 | 43.81 | 44.17 | 1,406,957 | +0.50(+1.16%) |
Jul 12, 2023 | 42.37 | 43.82 | 42.28 | 43.66 | 2,525,035 | +2.01(+4.83%) |
Jul 11, 2023 | 42.08 | 42.31 | 41.59 | 41.65 | 906,790 | -0.19(-0.45%) |
Jul 10, 2023 | 40.91 | 42.03 | 40.91 | 41.84 | 1,336,261 | +0.68(+1.66%) |
Jul 07, 2023 | 41.01 | 41.88 | 41.01 | 41.16 | 1,818,138 | +0.14(+0.34%) |
Jul 06, 2023 | 41.96 | 42.06 | 40.76 | 41.02 | 2,659,404 | -1.33(-3.13%) |
Jul 05, 2023 | 43.74 | 43.92 | 42.35 | 42.35 | 2,050,185 | -1.18(-2.71%) |
Jul 03, 2023 | 42.88 | 43.71 | 42.69 | 43.53 | 763,186 | +0.73(+1.71%) |
Jun 30, 2023 | 42.11 | 42.84 | 42.08 | 42.79 | 1,462,928 | +0.68(+1.62%) |
Jun 29, 2023 | 41.63 | 42.20 | 41.33 | 42.11 | 1,134,499 | -0.03(-0.07%) |
Jun 28, 2023 | 42.24 | 42.33 | 41.78 | 42.14 | 1,221,280 | -0.40(-0.93%) |
Jun 27, 2023 | 42.70 | 43.13 | 41.74 | 42.54 | 1,545,833 | -0.02(-0.05%) |
Jun 26, 2023 | 42.37 | 43.13 | 42.00 | 42.56 | 1,713,034 | +0.38(+0.89%) |
Jun 23, 2023 | 42.59 | 42.93 | 42.01 | 42.18 | 1,332,007 | -0.18(-0.42%) |
Jun 22, 2023 | 41.78 | 42.40 | 41.73 | 42.36 | 1,531,368 | +0.11(+0.26%) |
Jun 21, 2023 | 42.43 | 42.55 | 41.85 | 42.25 | 1,177,769 | -0.32(-0.74%) |
Jun 20, 2023 | 43.57 | 43.71 | 42.56 | 42.57 | 2,386,945 | -1.86(-4.19%) |
Jun 16, 2023 | 44.53 | 45.26 | 44.08 | 44.43 | 3,448,616 | +0.19(+0.43%) |
Jun 15, 2023 | 44.03 | 44.37 | 44.24 | 1,209,024 | -6.94(-13.56%) | |
May 08, 2023 | 51.40 | 51.68 | 50.76 | 51.18 | 1,477,640 | -0.25(-0.48%) |
May 05, 2023 | 49.78 | 51.82 | 49.49 | 51.43 | 2,470,383 | +0.67(+1.32%) |
May 04, 2023 | 50.40 | 51.87 | 50.35 | 50.75 | 3,348,166 | +0.73(+1.46%) |
May 03, 2023 | 50.20 | 50.59 | 49.61 | 50.02 | 1,572,351 | -0.33(-0.65%) |
May 02, 2023 | 48.30 | 50.37 | 48.19 | 50.35 | 2,456,903 | +2.07(+4.29%) |
May 01, 2023 | 49.66 | 49.78 | 48.25 | 48.28 | 1,858,834 | -0.47(-0.97%) |
Apr 28, 2023 | 49.07 | 49.26 | 48.17 | 48.75 | 3,265,935 | -0.51(-1.04%) |
Apr 27, 2023 | 47.85 | 49.35 | 47.59 | 49.26 | 2,145,499 | +1.13(+2.34%) |
Apr 26, 2023 | 49.36 | 49.53 | 47.86 | 48.14 | 1,586,311 | -0.78(-1.59%) |
Apr 25, 2023 | 48.66 | 49.04 | 48.09 | 48.92 | 1,920,091 | +0.19(+0.38%) |
Apr 24, 2023 | 48.56 | 48.94 | 47.99 | 48.73 | 1,350,722 | +0.25(+0.51%) |
Apr 21, 2023 | 48.35 | 48.79 | 47.98 | 48.48 | 1,543,353 | -0.26(-0.53%) |
Apr 20, 2023 | 48.48 | 49.24 | 48.28 | 48.74 | 1,808,722 | +0.19(+0.39%) |
Apr 19, 2023 | 48.37 | 49.19 | 48.19 | 48.55 | 1,897,863 | -0.83(-1.68%) |
Apr 18, 2023 | 49.26 | 50.20 | 49.02 | 49.38 | 1,945,846 | +0.30(+0.60%) |
Apr 17, 2023 | 49.85 | 49.97 | 48.88 | 49.09 | 1,924,282 | -1.16(-2.30%) |
Apr 14, 2023 | 50.55 | 51.23 | 49.56 | 50.24 | 2,505,718 | -1.32(-2.57%) |
Apr 13, 2023 | 50.87 | 52.09 | 50.76 | 51.56 | 2,885,104 | +1.44(+2.88%) |
Apr 12, 2023 | 49.73 | 50.17 | 49.08 | 50.12 | 2,792,234 | +1.20(+2.46%) |
Apr 11, 2023 | 48.52 | 49.31 | 48.38 | 48.92 | 1,895,359 | +0.78(+1.62%) |
Apr 10, 2023 | 48.29 | 48.42 | 47.79 | 48.14 | 1,604,953 | -0.80(-1.63%) |
Apr 06, 2023 | 48.74 | 49.12 | 48.31 | 48.94 | 5,293,817 | -0.15(-0.30%) |
Apr 05, 2023 | 49.91 | 50.00 | 48.48 | 49.09 | 2,392,230 | -0.30(-0.60%) |
Apr 04, 2023 | 48.42 | 49.41 | 48.04 | 49.38 | 2,776,474 | +0.81(+1.67%) |
Apr 03, 2023 | 47.59 | 48.85 | 47.13 | 48.57 | 2,807,795 | +1.03(+2.16%) |
Mar 31, 2023 | 47.49 | 47.89 | 47.18 | 47.55 | 2,135,445 | +0.01(+0.02%) |
Mar 30, 2023 | 47.83 | 47.88 | 47.13 | 47.54 | 2,194,382 | +0.03(+0.06%) |
Mar 29, 2023 | 46.95 | 47.85 | 46.91 | 47.51 | 2,066,310 | +0.00(+0.00%) |
Mar 28, 2023 | 46.70 | 47.64 | 46.21 | 47.51 | 2,310,181 | +1.13(+2.43%) |
Mar 27, 2023 | 45.27 | 46.66 | 45.12 | 46.38 | 1,918,729 | -0.07(-0.15%) |
Mar 24, 2023 | 46.41 | 46.78 | 45.92 | 46.45 | 2,510,806 | +0.48(+1.05%) |
Mar 23, 2023 | 45.51 | 46.65 | 45.31 | 45.97 | 2,762,304 | +0.78(+1.73%) |
Mar 22, 2023 | 44.46 | 45.88 | 44.23 | 45.19 | 2,690,982 | +0.86(+1.93%) |
Mar 21, 2023 | 44.47 | 44.83 | 43.89 | 44.33 | 2,163,395 | -1.01(-2.24%) |
Mar 20, 2023 | 45.07 | 45.91 | 44.93 | 45.34 | 3,378,201 | +0.77(+1.72%) |
Mar 17, 2023 | 43.29 | 45.00 | 42.93 | 44.58 | 7,499,554 | +1.89(+4.43%) |
Mar 16, 2023 | 43.36 | 43.44 | 41.70 | 42.69 | 3,304,072 | -0.59(-1.36%) |
Mar 15, 2023 | 43.95 | 44.11 | 42.41 | 43.28 | 3,628,387 | +0.08(+0.18%) |
Mar 14, 2023 | 42.58 | 43.33 | 42.14 | 43.20 | 3,169,565 | +0.62(+1.46%) |
Mar 13, 2023 | 41.38 | 42.79 | 41.13 | 42.58 | 5,078,496 | +2.76(+6.92%) |
Mar 10, 2023 | 38.89 | 41.13 | 38.89 | 39.82 | 3,576,836 | +1.39(+3.61%) |
Mar 09, 2023 | 38.45 | 38.99 | 38.23 | 38.44 | 2,403,058 | +0.33(+0.88%) |
Mar 08, 2023 | 38.49 | 38.73 | 37.78 | 38.10 | 2,764,395 | -0.15(-0.39%) |
Mar 07, 2023 | 40.17 | 40.34 | 38.06 | 38.25 | 3,285,026 | -2.34(-5.77%) |
Mar 06, 2023 | 40.83 | 41.16 | 40.35 | 40.59 | 1,624,071 | -0.63(-1.53%) |
Mar 03, 2023 | 41.43 | 41.59 | 40.83 | 41.22 | 1,796,303 | +0.28(+0.67%) |
Mar 02, 2023 | 40.54 | 41.01 | 40.45 | 40.95 | 2,092,905 | +0.00(+0.00%) |
Mar 01, 2023 | 41.34 | 41.75 | 40.91 | 40.95 | 2,853,899 | -0.04(-0.10%) |
Feb 28, 2023 | 40.49 | 41.41 | 40.14 | 40.98 | 3,214,633 | +0.47(+1.17%) |
Feb 27, 2023 | 39.86 | 40.61 | 39.83 | 40.51 | 1,744,275 | +0.69(+1.73%) |
Feb 24, 2023 | 39.52 | 39.84 | 39.33 | 39.82 | 2,126,526 | -0.31(-0.78%) |
Feb 23, 2023 | 40.35 | 40.48 | 39.85 | 40.14 | 2,054,875 | -0.23(-0.56%) |
Feb 22, 2023 | 40.86 | 40.95 | 39.59 | 40.36 | 4,202,879 | -0.90(-2.17%) |
Feb 21, 2023 | 41.42 | 41.76 | 40.92 | 41.26 | 2,255,373 | -0.34(-0.83%) |
Feb 17, 2023 | 41.02 | 41.79 | 40.67 | 41.60 | 2,019,531 | -0.09(-0.21%) |
Feb 16, 2023 | 41.37 | 42.00 | 40.65 | 41.69 | 2,212,319 | -0.04(-0.09%) |
Feb 15, 2023 | 41.47 | 41.75 | 41.06 | 41.73 | 2,519,773 | -0.76(-1.78%) |
Feb 14, 2023 | 42.09 | 42.67 | 41.59 | 42.49 | 1,832,876 | +0.15(+0.35%) |
Feb 13, 2023 | 42.20 | 42.56 | 41.96 | 42.34 | 1,437,201 | -0.07(-0.16%) |
Feb 10, 2023 | 42.36 | 42.77 | 42.05 | 42.41 | 1,322,791 | -0.11(-0.25%) |
Feb 09, 2023 | 43.47 | 43.75 | 42.20 | 42.52 | 1,845,423 | -0.44(-1.03%) |
Feb 08, 2023 | 43.36 | 43.54 | 42.88 | 42.96 | 1,222,487 | -0.37(-0.86%) |
Feb 07, 2023 | 43.00 | 43.78 | 42.72 | 43.34 | 1,874,727 | +0.35(+0.82%) |
Feb 06, 2023 | 42.94 | 43.43 | 42.81 | 42.98 | 2,512,874 | -0.30(-0.68%) |
Feb 03, 2023 | 43.06 | 43.58 | 42.61 | 43.28 | 3,671,463 | -0.76(-1.72%) |
Feb 02, 2023 | 45.03 | 45.24 | 43.86 | 44.04 | 2,983,513 | -1.02(-2.27%) |