Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.36 | 51.38 | 50.73 | 50.73 | 259,709 | -0.88(-1.71%) |
Jan 30, 2024 | 51.57 | 51.65 | 51.51 | 51.61 | 130,686 | -0.02(-0.04%) |
Jan 29, 2024 | 51.25 | 51.64 | 51.20 | 51.63 | 170,565 | +0.41(+0.80%) |
Jan 26, 2024 | 51.33 | 51.40 | 51.14 | 51.22 | 211,796 | -0.08(-0.16%) |
Jan 25, 2024 | 51.25 | 51.31 | 51.04 | 51.30 | 154,254 | +0.31(+0.61%) |
Jan 24, 2024 | 51.26 | 51.36 | 50.98 | 50.99 | 237,066 | +0.02(+0.04%) |
Jan 23, 2024 | 50.87 | 50.97 | 50.75 | 50.97 | 217,535 | +0.19(+0.37%) |
Jan 22, 2024 | 50.84 | 50.99 | 50.75 | 50.78 | 265,958 | +0.11(+0.22%) |
Jan 19, 2024 | 50.15 | 50.71 | 50.12 | 50.67 | 398,936 | +0.61(+1.22%) |
Jan 18, 2024 | 49.81 | 50.10 | 49.64 | 50.06 | 202,029 | +0.46(+0.93%) |
Jan 17, 2024 | 49.56 | 49.66 | 49.37 | 49.60 | 188,430 | -0.28(-0.56%) |
Jan 16, 2024 | 50.00 | 50.06 | 49.70 | 49.88 | 217,929 | -0.22(-0.44%) |
Jan 15, 2024 | 49.93 | 50.16 | 49.92 | 50.10 | 92,105 | +0.01(+0.02%) |
Jan 12, 2024 | 50.20 | 50.28 | 49.93 | 50.09 | 85,318 | +0.03(+0.06%) |
Jan 11, 2024 | 50.19 | 50.22 | 49.61 | 50.06 | 158,424 | +0.01(+0.02%) |
Jan 10, 2024 | 49.83 | 50.16 | 49.79 | 50.05 | 253,346 | +0.26(+0.52%) |
Jan 09, 2024 | 49.58 | 49.87 | 49.54 | 49.79 | 132,836 | -0.05(-0.10%) |
Jan 08, 2024 | 49.21 | 49.87 | 49.20 | 49.84 | 193,837 | +0.68(+1.38%) |
Jan 05, 2024 | 49.11 | 49.41 | 49.01 | 49.16 | 215,041 | +0.09(+0.18%) |
Jan 04, 2024 | 49.21 | 49.47 | 49.07 | 49.07 | 200,771 | -0.17(-0.35%) |
Jan 03, 2024 | 49.42 | 49.50 | 49.19 | 49.24 | 215,203 | -0.40(-0.81%) |
Jan 02, 2024 | 49.65 | 49.77 | 49.45 | 49.64 | 153,808 | -0.30(-0.60%) |
Dec 29, 2023 | 49.94 | 0 | -0.13(-0.26%) | |||
Dec 28, 2023 | 50.20 | 50.21 | 50.05 | 50.07 | 105,565 | -0.34(-0.67%) |
Dec 27, 2023 | 50.30 | 50.42 | 50.27 | 50.41 | 155,412 | +0.29(+0.58%) |
Dec 22, 2023 | 50.12 | 0 | +0.06(+0.12%) | |||
Dec 21, 2023 | 49.91 | 50.06 | 49.65 | 50.06 | 188,388 | +0.50(+1.01%) |
Dec 20, 2023 | 50.20 | 50.37 | 49.56 | 49.56 | 235,031 | -0.73(-1.45%) |
Dec 19, 2023 | 50.07 | 50.29 | 50.07 | 50.29 | 152,190 | +0.27(+0.54%) |
Dec 18, 2023 | 49.91 | 50.11 | 49.91 | 50.02 | 186,558 | +0.29(+0.58%) |
Dec 15, 2023 | 49.74 | 49.87 | 49.65 | 49.73 | 194,409 | -0.09(-0.18%) |
Dec 14, 2023 | 49.90 | 50.01 | 49.59 | 49.82 | 260,391 | +0.16(+0.32%) |
Dec 13, 2023 | 49.03 | 49.70 | 49.02 | 49.66 | 182,363 | +0.65(+1.33%) |
Dec 12, 2023 | 48.76 | 49.02 | 48.66 | 49.01 | 116,712 | +0.21(+0.43%) |
Dec 11, 2023 | 48.56 | 48.81 | 48.54 | 48.80 | 130,443 | +0.22(+0.45%) |
Dec 08, 2023 | 48.32 | 48.65 | 48.30 | 48.58 | 199,036 | +0.19(+0.39%) |
Dec 07, 2023 | 48.25 | 48.45 | 48.20 | 48.39 | 141,346 | +0.39(+0.81%) |
Dec 06, 2023 | 48.46 | 48.46 | 47.99 | 48.00 | 136,006 | -0.19(-0.39%) |
Dec 05, 2023 | 48.09 | 48.32 | 48.05 | 48.19 | 159,440 | -0.02(-0.04%) |
Dec 04, 2023 | 48.13 | 48.25 | 48.00 | 48.21 | 112,799 | -0.27(-0.56%) |
Dec 01, 2023 | 48.12 | 48.54 | 48.08 | 48.48 | 315,083 | +0.28(+0.58%) |
Nov 30, 2023 | 48.09 | 48.23 | 47.90 | 48.20 | 231,151 | +0.17(+0.35%) |
Nov 29, 2023 | 48.28 | 48.41 | 47.99 | 48.03 | 116,509 | -0.04(-0.08%) |
Nov 28, 2023 | 47.97 | 48.19 | 47.92 | 48.07 | 137,563 | +0.03(+0.06%) |
Nov 27, 2023 | 48.05 | 48.14 | 47.99 | 48.04 | 114,272 | -0.10(-0.21%) |
Nov 24, 2023 | 48.08 | 48.14 | 48.05 | 48.14 | 82,963 | +0.00(+0.00%) |
Nov 23, 2023 | 48.01 | 48.25 | 48.01 | 48.14 | 60,116 | +0.01(+0.02%) |
Nov 22, 2023 | 48.11 | 48.26 | 48.01 | 48.13 | 150,722 | +0.20(+0.42%) |
Nov 21, 2023 | 47.91 | 47.96 | 47.79 | 47.93 | 90,582 | -0.10(-0.21%) |
Nov 20, 2023 | 47.67 | 48.12 | 47.66 | 48.03 | 266,706 | +0.37(+0.78%) |
Nov 17, 2023 | 47.64 | 47.74 | 47.54 | 47.66 | 140,639 | +0.03(+0.06%) |
Nov 16, 2023 | 47.53 | 47.64 | 47.41 | 47.63 | 157,474 | +0.07(+0.15%) |
Nov 15, 2023 | 47.63 | 47.72 | 47.48 | 47.56 | 135,693 | +0.09(+0.19%) |
Nov 14, 2023 | 47.21 | 47.60 | 47.21 | 47.47 | 328,743 | +0.88(+1.89%) |
Nov 13, 2023 | 46.50 | 46.69 | 46.41 | 46.59 | 144,729 | -0.04(-0.09%) |
Nov 10, 2023 | 46.13 | 46.65 | 45.99 | 46.63 | 216,569 | +0.71(+1.55%) |
Nov 09, 2023 | 46.41 | 46.41 | 45.88 | 45.92 | 326,213 | -0.36(-0.78%) |
Nov 08, 2023 | 46.29 | 46.35 | 46.05 | 46.28 | 155,341 | +0.04(+0.09%) |
Nov 07, 2023 | 46.11 | 46.30 | 46.00 | 46.24 | 173,824 | +0.14(+0.30%) |
Nov 06, 2023 | 46.08 | 46.13 | 45.90 | 46.10 | 131,047 | +0.10(+0.22%) |
Nov 03, 2023 | 45.85 | 46.15 | 45.84 | 46.00 | 234,854 | +0.41(+0.90%) |
Nov 02, 2023 | 45.17 | 45.61 | 45.16 | 45.59 | 447,930 | +0.82(+1.83%) |
Nov 01, 2023 | 44.37 | 44.83 | 44.34 | 44.77 | 397,337 | +0.47(+1.06%) |
Oct 31, 2023 | 44.00 | 44.30 | 43.86 | 44.30 | 219,773 | +0.31(+0.70%) |
Oct 30, 2023 | 43.77 | 44.09 | 43.67 | 43.99 | 244,708 | +0.52(+1.20%) |
Oct 27, 2023 | 43.85 | 43.87 | 43.31 | 43.47 | 599,264 | -0.20(-0.46%) |
Oct 26, 2023 | 44.09 | 44.17 | 43.58 | 43.67 | 427,682 | -0.56(-1.27%) |
Oct 25, 2023 | 44.67 | 44.69 | 44.17 | 44.23 | 318,804 | -0.64(-1.43%) |
Oct 24, 2023 | 44.79 | 45.00 | 44.60 | 44.87 | 235,706 | +0.34(+0.76%) |
Oct 23, 2023 | 44.43 | 44.95 | 44.27 | 44.53 | 254,309 | -0.09(-0.20%) |
Oct 20, 2023 | 45.12 | 45.18 | 44.62 | 44.62 | 266,450 | -0.58(-1.28%) |
Oct 19, 2023 | 45.67 | 45.86 | 45.12 | 45.20 | 450,944 | -0.39(-0.86%) |
Oct 18, 2023 | 46.05 | 46.11 | 45.48 | 45.59 | 162,473 | -0.63(-1.36%) |
Oct 17, 2023 | 45.86 | 46.40 | 45.86 | 46.22 | 149,195 | +0.03(+0.06%) |
Oct 16, 2023 | 45.96 | 46.33 | 45.96 | 46.19 | 117,829 | +0.49(+1.07%) |
Oct 13, 2023 | 46.15 | 46.26 | 45.57 | 45.70 | 417,510 | -0.28(-0.61%) |
Oct 12, 2023 | 46.33 | 46.35 | 45.72 | 45.98 | 350,489 | -0.28(-0.61%) |
Oct 11, 2023 | 46.17 | 46.26 | 45.93 | 46.26 | 257,715 | +0.19(+0.41%) |
Oct 10, 2023 | 45.88 | 46.33 | 45.87 | 46.07 | 340,677 | +0.54(+1.19%) |
Oct 06, 2023 | 45.53 | 0 | +0.55(+1.22%) | |||
Oct 05, 2023 | 44.98 | 45.06 | 44.65 | 44.98 | 92,990 | -0.06(-0.13%) |
Oct 04, 2023 | 44.71 | 45.08 | 44.59 | 45.04 | 445,143 | +0.37(+0.83%) |
Oct 03, 2023 | 45.04 | 45.20 | 44.52 | 44.67 | 434,018 | -0.60(-1.33%) |
Oct 02, 2023 | 45.23 | 45.42 | 44.99 | 45.27 | 391,072 | -0.03(-0.07%) |
Sep 29, 2023 | 45.72 | 45.76 | 45.15 | 45.30 | 347,002 | -0.12(-0.26%) |
Sep 28, 2023 | 45.12 | 45.61 | 45.07 | 45.42 | 318,005 | +0.28(+0.62%) |
Sep 27, 2023 | 45.27 | 45.33 | 44.77 | 45.14 | 313,223 | -0.02(-0.04%) |
Sep 26, 2023 | 45.50 | 45.54 | 45.06 | 45.16 | 337,001 | -0.69(-1.50%) |
Sep 25, 2023 | 45.53 | 45.85 | 45.73 | 45.85 | 133,649 | +0.19(+0.42%) |
Sep 22, 2023 | 45.90 | 46.06 | 45.64 | 45.66 | 269,684 | -0.11(-0.24%) |
Sep 21, 2023 | 46.23 | 46.25 | 45.77 | 45.77 | 496,571 | -0.76(-1.63%) |
Sep 20, 2023 | 47.10 | 47.13 | 46.53 | 46.53 | 139,554 | -0.43(-0.92%) |
Sep 19, 2023 | 46.98 | 47.02 | 46.69 | 46.96 | 170,019 | -0.11(-0.23%) |
Sep 18, 2023 | 47.00 | 47.19 | 46.96 | 47.07 | 153,016 | +0.04(+0.09%) |
Sep 15, 2023 | 47.43 | 47.44 | 47.00 | 47.03 | 315,924 | -0.60(-1.26%) |
Sep 14, 2023 | 47.49 | 47.68 | 47.35 | 47.63 | 207,944 | +0.42(+0.89%) |
Sep 13, 2023 | 47.18 | 47.32 | 47.06 | 47.21 | 185,641 | +0.07(+0.15%) |
Sep 12, 2023 | 47.28 | 47.41 | 47.09 | 47.14 | 157,487 | -0.29(-0.61%) |
Sep 11, 2023 | 47.39 | 47.43 | 47.21 | 47.43 | 121,871 | +0.33(+0.70%) |
Sep 08, 2023 | 47.02 | 47.27 | 46.99 | 47.10 | 216,044 | +0.06(+0.13%) |
Sep 07, 2023 | 46.82 | 47.08 | 46.80 | 47.04 | 217,552 | -0.14(-0.30%) |
Sep 06, 2023 | 47.42 | 47.42 | 46.95 | 47.18 | 245,866 | -0.31(-0.65%) |
Sep 05, 2023 | 47.67 | 47.68 | 47.49 | 47.49 | 190,354 | -0.19(-0.40%) |
Sep 01, 2023 | 47.68 | 0 | +0.01(+0.02%) | |||
Aug 31, 2023 | 47.76 | 47.87 | 47.63 | 47.67 | 239,681 | -0.02(-0.04%) |
Aug 30, 2023 | 47.52 | 47.76 | 47.46 | 47.69 | 311,486 | +0.20(+0.42%) |
Aug 29, 2023 | 46.78 | 47.51 | 46.78 | 47.49 | 507,555 | +0.69(+1.47%) |
Aug 28, 2023 | 46.73 | 46.85 | 46.59 | 46.80 | 422,919 | +0.31(+0.67%) |
Aug 25, 2023 | 46.34 | 46.62 | 45.94 | 46.49 | 453,339 | +0.34(+0.74%) |
Aug 24, 2023 | 47.03 | 47.05 | 46.15 | 46.15 | 421,737 | -0.63(-1.35%) |
Aug 23, 2023 | 46.40 | 46.89 | 46.37 | 46.78 | 313,362 | +0.49(+1.06%) |
Aug 22, 2023 | 46.61 | 46.61 | 46.23 | 46.29 | 385,551 | -0.12(-0.26%) |
Aug 21, 2023 | 46.21 | 46.50 | 46.00 | 46.41 | 331,471 | +0.30(+0.65%) |
Aug 18, 2023 | 45.77 | 46.22 | 45.72 | 46.11 | 476,318 | +0.02(+0.04%) |
Aug 17, 2023 | 46.61 | 46.65 | 46.05 | 46.09 | 191,294 | -0.37(-0.80%) |
Aug 16, 2023 | 46.78 | 46.95 | 46.46 | 46.46 | 174,337 | -0.39(-0.83%) |
Aug 15, 2023 | 47.19 | 47.23 | 46.75 | 46.85 | 163,416 | -0.51(-1.08%) |
Aug 14, 2023 | 46.99 | 47.36 | 46.99 | 47.36 | 85,618 | +0.28(+0.59%) |
Aug 11, 2023 | 46.91 | 47.23 | 46.88 | 47.08 | 224,860 | -0.06(-0.13%) |
Aug 10, 2023 | 47.39 | 47.77 | 47.02 | 47.14 | 512,978 | +0.00(+0.00%) |
Aug 09, 2023 | 47.50 | 47.50 | 47.06 | 47.14 | 237,596 | -0.33(-0.70%) |
Aug 08, 2023 | 47.36 | 47.50 | 47.07 | 47.47 | 173,536 | +0.24(+0.51%) |
Aug 04, 2023 | 47.23 | 0 | -0.26(-0.55%) | |||
Aug 03, 2023 | 47.38 | 47.68 | 47.32 | 47.49 | 243,334 | -0.17(-0.36%) |
Aug 02, 2023 | 47.96 | 47.96 | 47.53 | 47.66 | 259,473 | -0.64(-1.33%) |
Aug 01, 2023 | 48.27 | 48.35 | 48.20 | 48.30 | 136,324 | -0.11(-0.23%) |
Jul 31, 2023 | 48.41 | 48.47 | 48.27 | 48.41 | 175,883 | +0.06(+0.12%) |
Jul 28, 2023 | 48.23 | 48.43 | 48.17 | 48.35 | 222,155 | +0.44(+0.92%) |
Jul 27, 2023 | 48.56 | 48.60 | 47.80 | 47.91 | 252,595 | -0.26(-0.54%) |
Jul 26, 2023 | 48.11 | 48.35 | 48.00 | 48.17 | 165,542 | -0.03(-0.06%) |
Jul 25, 2023 | 48.03 | 48.32 | 48.03 | 48.20 | 160,445 | +0.14(+0.29%) |
Jul 24, 2023 | 47.97 | 48.12 | 47.91 | 48.06 | 130,639 | +0.18(+0.38%) |
Jul 21, 2023 | 48.05 | 48.05 | 47.87 | 47.88 | 146,648 | +0.03(+0.06%) |
Jul 20, 2023 | 48.07 | 48.15 | 47.78 | 47.85 | 200,664 | -0.30(-0.62%) |
Jul 19, 2023 | 48.15 | 48.28 | 48.09 | 48.15 | 184,524 | +0.08(+0.17%) |
Jul 18, 2023 | 47.67 | 48.13 | 47.65 | 48.07 | 167,363 | +0.36(+0.75%) |
Jul 17, 2023 | 47.54 | 47.81 | 47.54 | 47.71 | 138,425 | +0.20(+0.42%) |
Jul 14, 2023 | 47.69 | 47.76 | 47.47 | 47.51 | 108,572 | -0.07(-0.15%) |
Jul 13, 2023 | 47.40 | 47.65 | 47.36 | 47.58 | 127,376 | +0.42(+0.89%) |
Jul 12, 2023 | 47.27 | 47.35 | 47.10 | 47.16 | 248,659 | +0.31(+0.66%) |
Jul 11, 2023 | 46.62 | 46.88 | 46.53 | 46.85 | 88,360 | +0.31(+0.67%) |
Jul 10, 2023 | 46.37 | 46.56 | 46.32 | 46.54 | 109,868 | +0.13(+0.28%) |
Jul 07, 2023 | 46.46 | 46.85 | 46.39 | 46.41 | 160,431 | -0.14(-0.30%) |
Jul 06, 2023 | 46.53 | 46.59 | 46.28 | 46.55 | 138,011 | -0.37(-0.79%) |
Jul 05, 2023 | 46.77 | 46.99 | 46.77 | 46.92 | 170,163 | -0.05(-0.11%) |
Jul 04, 2023 | 47.05 | 47.19 | 46.86 | 46.97 | 120,358 | +0.04(+0.09%) |
Jun 30, 2023 | 46.93 | 0 | +0.53(+1.14%) | |||
Jun 29, 2023 | 46.19 | 46.42 | 46.16 | 46.40 | 204,866 | +0.19(+0.41%) |
Jun 28, 2023 | 46.10 | 46.31 | 46.03 | 46.21 | 178,042 | +0.01(+0.02%) |
Jun 27, 2023 | 45.81 | 46.25 | 45.78 | 46.20 | 175,041 | +0.51(+1.12%) |
Jun 26, 2023 | 45.85 | 46.01 | 45.68 | 45.69 | 191,153 | -0.44(-0.95%) |
Jun 23, 2023 | 46.12 | 46.31 | 46.07 | 46.13 | 168,707 | -0.36(-0.77%) |
Jun 22, 2023 | 46.21 | 46.49 | 46.18 | 46.49 | 216,941 | +0.16(+0.35%) |
Jun 21, 2023 | 46.42 | 46.53 | 46.27 | 46.33 | 200,365 | -0.25(-0.54%) |
Jun 20, 2023 | 46.55 | 46.65 | 46.35 | 46.58 | 211,458 | -0.08(-0.17%) |
Jun 19, 2023 | 46.76 | 46.78 | 46.54 | 46.66 | 46,240 | -0.13(-0.28%) |
Jun 16, 2023 | 47.13 | 47.15 | 46.77 | 46.79 | 339,072 | -0.13(-0.28%) |
Jun 15, 2023 | 46.31 | 47.08 | 46.31 | 46.92 | 307,825 | +0.52(+1.12%) |
Jun 14, 2023 | 46.39 | 46.58 | 46.04 | 46.40 | 258,917 | +0.05(+0.11%) |
Jun 13, 2023 | 46.21 | 46.43 | 46.17 | 46.35 | 201,018 | +0.29(+0.63%) |
Jun 12, 2023 | 45.74 | 46.06 | 45.69 | 46.06 | 140,085 | +0.42(+0.92%) |
Jun 09, 2023 | 45.66 | 45.86 | 45.55 | 45.64 | 204,234 | +0.05(+0.11%) |
Jun 08, 2023 | 45.30 | 45.62 | 45.26 | 45.59 | 140,626 | +0.27(+0.60%) |
Jun 07, 2023 | 45.53 | 45.62 | 45.28 | 45.32 | 325,907 | -0.21(-0.46%) |
Jun 06, 2023 | 45.36 | 45.54 | 45.30 | 45.53 | 162,496 | +0.14(+0.31%) |
Jun 05, 2023 | 45.52 | 45.66 | 45.33 | 45.39 | 456,661 | -0.07(-0.15%) |
Jun 02, 2023 | 45.11 | 45.57 | 45.08 | 45.46 | 398,883 | +0.60(+1.34%) |
Jun 01, 2023 | 44.47 | 44.96 | 44.34 | 44.86 | 355,883 | +0.44(+0.99%) |
May 31, 2023 | 44.48 | 44.55 | 44.26 | 44.42 | 262,661 | -0.24(-0.54%) |
May 30, 2023 | 44.88 | 44.92 | 44.55 | 44.66 | 273,706 | -0.23(-0.51%) |
May 29, 2023 | 44.80 | 44.93 | 44.70 | 44.89 | 86,023 | +0.21(+0.47%) |
May 26, 2023 | 44.16 | 44.72 | 44.16 | 44.68 | 335,131 | +0.59(+1.34%) |
May 25, 2023 | 44.09 | 44.25 | 43.86 | 44.09 | 429,550 | +0.40(+0.92%) |
May 24, 2023 | 43.87 | 43.88 | 43.59 | 43.69 | 415,844 | -0.36(-0.82%) |
May 23, 2023 | 44.36 | 44.45 | 44.00 | 44.05 | 350,853 | -0.46(-1.03%) |
May 19, 2023 | 44.51 | 0 | -0.09(-0.20%) | |||
May 18, 2023 | 44.14 | 44.62 | 44.12 | 44.60 | 383,301 | +0.46(+1.04%) |
May 17, 2023 | 43.84 | 44.22 | 43.68 | 44.14 | 477,551 | +0.50(+1.15%) |
May 16, 2023 | 43.82 | 43.89 | 43.64 | 43.64 | 253,061 | -0.28(-0.64%) |
May 15, 2023 | 43.84 | 43.95 | 43.64 | 43.92 | 222,486 | +0.13(+0.30%) |
May 12, 2023 | 43.90 | 43.99 | 43.52 | 43.79 | 583,514 | -0.03(-0.07%) |
May 11, 2023 | 43.80 | 43.86 | 43.62 | 43.82 | 259,494 | -0.08(-0.18%) |
May 10, 2023 | 44.01 | 44.08 | 43.50 | 43.90 | 405,641 | +0.19(+0.43%) |
May 09, 2023 | 43.75 | 43.82 | 43.70 | 43.71 | 115,585 | -0.19(-0.43%) |
May 08, 2023 | 43.94 | 43.95 | 43.78 | 43.90 | 130,649 | +0.04(+0.09%) |
May 05, 2023 | 43.47 | 44.01 | 43.47 | 43.86 | 194,242 | +0.76(+1.76%) |
May 04, 2023 | 43.30 | 43.31 | 42.96 | 43.10 | 419,369 | -0.31(-0.71%) |
May 03, 2023 | 43.75 | 44.01 | 43.39 | 43.41 | 275,304 | -0.29(-0.66%) |
May 02, 2023 | 44.13 | 44.13 | 43.39 | 43.70 | 264,047 | -0.51(-1.15%) |
May 01, 2023 | 44.22 | 44.41 | 44.18 | 44.21 | 382,614 | -0.03(-0.07%) |
Apr 28, 2023 | 43.76 | 44.24 | 43.76 | 44.24 | 285,559 | +0.38(+0.87%) |
Apr 27, 2023 | 43.29 | 43.90 | 43.28 | 43.86 | 238,187 | +0.80(+1.86%) |
Apr 26, 2023 | 43.27 | 43.38 | 42.96 | 43.06 | 274,638 | -0.15(-0.35%) |
Apr 25, 2023 | 43.67 | 43.74 | 43.20 | 43.21 | 212,289 | -0.68(-1.55%) |
Apr 24, 2023 | 43.82 | 43.93 | 43.70 | 43.89 | 202,169 | +0.03(+0.07%) |
Apr 21, 2023 | 43.84 | 43.90 | 43.66 | 43.86 | 155,463 | +0.06(+0.14%) |
Apr 20, 2023 | 43.73 | 44.02 | 43.65 | 43.80 | 207,255 | -0.24(-0.54%) |
Apr 19, 2023 | 43.86 | 44.12 | 43.85 | 44.04 | 171,394 | -0.04(-0.09%) |
Apr 18, 2023 | 44.20 | 44.20 | 43.94 | 44.08 | 162,429 | +0.06(+0.14%) |
Apr 17, 2023 | 43.86 | 44.02 | 43.74 | 44.02 | 178,941 | +0.14(+0.32%) |
Apr 14, 2023 | 43.92 | 44.13 | 43.65 | 43.88 | 284,724 | -0.08(-0.18%) |
Apr 13, 2023 | 43.54 | 44.01 | 43.50 | 43.96 | 192,468 | +0.56(+1.29%) |
Apr 12, 2023 | 43.83 | 43.84 | 43.36 | 43.40 | 328,006 | -0.19(-0.44%) |
Apr 11, 2023 | 43.65 | 43.74 | 43.55 | 43.59 | 164,454 | +0.03(+0.07%) |
Apr 10, 2023 | 43.26 | 43.57 | 43.21 | 43.56 | 189,760 | +0.01(+0.02%) |
Apr 06, 2023 | 43.55 | 0 | +0.17(+0.39%) | |||
Apr 05, 2023 | 43.40 | 43.48 | 43.20 | 43.38 | 210,349 | -0.09(-0.21%) |
Apr 04, 2023 | 43.79 | 43.80 | 43.35 | 43.47 | 177,123 | -0.26(-0.59%) |
Apr 03, 2023 | 43.52 | 43.76 | 43.47 | 43.73 | 220,684 | +0.23(+0.53%) |
Mar 31, 2023 | 43.12 | 43.61 | 43.09 | 43.50 | 559,620 | +0.53(+1.23%) |
Mar 30, 2023 | 43.00 | 43.02 | 42.78 | 42.97 | 297,399 | +0.27(+0.63%) |
Mar 29, 2023 | 42.56 | 42.75 | 42.44 | 42.70 | 282,631 | +0.57(+1.35%) |
Mar 28, 2023 | 42.14 | 42.19 | 41.91 | 42.13 | 112,724 | -0.05(-0.12%) |
Mar 27, 2023 | 42.40 | 42.46 | 42.14 | 42.18 | 406,007 | +0.05(+0.12%) |
Mar 24, 2023 | 41.69 | 42.13 | 41.45 | 42.13 | 299,958 | +0.19(+0.45%) |
Mar 23, 2023 | 42.06 | 42.50 | 41.57 | 41.94 | 316,475 | +0.19(+0.46%) |
Mar 22, 2023 | 42.48 | 42.85 | 41.75 | 41.75 | 240,603 | -0.74(-1.74%) |
Mar 21, 2023 | 42.30 | 42.54 | 42.16 | 42.49 | 276,873 | +0.57(+1.36%) |
Mar 20, 2023 | 41.63 | 41.98 | 41.56 | 41.92 | 452,773 | +0.40(+0.96%) |
Mar 17, 2023 | 41.88 | 41.98 | 41.39 | 41.52 | 374,150 | -0.51(-1.21%) |
Mar 16, 2023 | 41.04 | 42.06 | 41.00 | 42.03 | 292,244 | +0.72(+1.74%) |
Mar 15, 2023 | 40.93 | 41.31 | 40.70 | 41.31 | 703,578 | -0.25(-0.60%) |
Mar 14, 2023 | 41.43 | 41.76 | 41.09 | 41.56 | 334,533 | +0.69(+1.69%) |
Mar 13, 2023 | 40.56 | 41.41 | 40.39 | 40.87 | 687,013 | -0.06(-0.15%) |
Mar 10, 2023 | 41.47 | 41.69 | 40.78 | 40.93 | 785,340 | -0.62(-1.49%) |
Mar 09, 2023 | 42.42 | 42.58 | 41.44 | 41.55 | 746,526 | -0.78(-1.84%) |
Mar 08, 2023 | 42.28 | 42.41 | 42.10 | 42.33 | 200,378 | +0.05(+0.12%) |
Mar 07, 2023 | 42.92 | 42.94 | 42.21 | 42.28 | 289,011 | -0.65(-1.51%) |
Mar 06, 2023 | 43.00 | 43.23 | 42.90 | 42.93 | 193,547 | +0.05(+0.12%) |
Mar 03, 2023 | 42.43 | 42.92 | 42.38 | 42.88 | 212,960 | +0.67(+1.59%) |
Mar 02, 2023 | 41.69 | 42.31 | 41.65 | 42.21 | 184,907 | +0.32(+0.76%) |
Mar 01, 2023 | 41.97 | 42.10 | 41.76 | 41.89 | 190,184 | -0.23(-0.55%) |
Feb 28, 2023 | 42.15 | 42.38 | 42.09 | 42.12 | 105,344 | -0.11(-0.26%) |
Feb 27, 2023 | 42.44 | 42.59 | 42.12 | 42.23 | 177,852 | +0.15(+0.36%) |
Feb 24, 2023 | 41.97 | 42.15 | 41.78 | 42.08 | 232,777 | -0.46(-1.08%) |
Feb 23, 2023 | 42.62 | 42.70 | 42.06 | 42.54 | 316,904 | +0.24(+0.57%) |
Feb 22, 2023 | 42.43 | 42.56 | 42.15 | 42.30 | 345,749 | -0.06(-0.14%) |
Feb 21, 2023 | 42.80 | 42.90 | 42.35 | 42.36 | 546,391 | -0.88(-2.04%) |
Feb 17, 2023 | 43.24 | 0 | -0.11(-0.25%) | |||
Feb 16, 2023 | 43.43 | 43.84 | 43.35 | 43.35 | 274,340 | -0.60(-1.37%) |
Feb 15, 2023 | 43.60 | 43.96 | 43.50 | 43.95 | 226,126 | +0.12(+0.27%) |
Feb 14, 2023 | 43.68 | 44.06 | 43.38 | 43.83 | 372,639 | +0.01(+0.02%) |
Feb 13, 2023 | 43.41 | 43.83 | 43.37 | 43.82 | 241,046 | +0.50(+1.15%) |
Feb 10, 2023 | 43.10 | 43.36 | 43.01 | 43.32 | 803,631 | +0.10(+0.23%) |
Feb 09, 2023 | 44.00 | 44.01 | 43.10 | 43.22 | 263,103 | -0.41(-0.94%) |
Feb 08, 2023 | 43.88 | 44.01 | 43.56 | 43.63 | 235,945 | -0.49(-1.11%) |
Feb 07, 2023 | 43.43 | 44.21 | 43.30 | 44.12 | 316,875 | +0.57(+1.31%) |
Feb 06, 2023 | 43.53 | 43.65 | 43.36 | 43.55 | 219,561 | -0.26(-0.59%) |
Feb 03, 2023 | 43.72 | 44.27 | 43.66 | 43.81 | 2,087,002 | -0.43(-0.97%) |
Feb 02, 2023 | 44.06 | 44.41 | 43.84 | 44.24 | 463,670 | +0.64(+1.47%) |