Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.07 | 38.35 | 37.00 | 37.10 | 41,827 | -0.92(-2.43%) |
Jan 30, 2024 | 38.04 | 38.53 | 37.72 | 38.03 | 70,082 | -0.26(-0.67%) |
Jan 29, 2024 | 37.61 | 38.29 | 37.61 | 38.28 | 37,859 | -0.28(-0.72%) |
Jan 26, 2024 | 39.68 | 39.68 | 38.43 | 38.56 | 45,401 | -1.03(-2.61%) |
Jan 25, 2024 | 38.57 | 39.59 | 38.14 | 39.59 | 57,433 | +1.00(+2.60%) |
Jan 24, 2024 | 39.28 | 39.28 | 38.45 | 38.59 | 22,994 | -0.37(-0.94%) |
Jan 23, 2024 | 38.54 | 39.18 | 38.08 | 38.96 | 45,684 | +0.26(+0.67%) |
Jan 22, 2024 | 38.88 | 39.21 | 38.46 | 38.70 | 19,123 | +0.05(+0.13%) |
Jan 19, 2024 | 38.29 | 38.75 | 38.07 | 38.65 | 27,326 | +0.22(+0.57%) |
Jan 18, 2024 | 38.72 | 38.90 | 37.95 | 38.43 | 17,371 | -0.12(-0.31%) |
Jan 17, 2024 | 37.84 | 38.55 | 37.84 | 38.55 | 56,150 | +0.57(+1.49%) |
Jan 16, 2024 | 38.78 | 38.93 | 37.63 | 37.99 | 37,314 | -0.99(-2.55%) |
Jan 12, 2024 | 39.40 | 39.60 | 38.28 | 38.98 | 28,253 | -0.14(-0.36%) |
Jan 11, 2024 | 39.12 | 39.34 | 38.76 | 39.12 | 19,766 | -0.02(-0.05%) |
Jan 10, 2024 | 38.84 | 39.15 | 38.69 | 39.14 | 26,018 | +0.04(+0.10%) |
Jan 09, 2024 | 40.06 | 40.08 | 39.10 | 39.10 | 45,678 | -1.17(-2.91%) |
Jan 08, 2024 | 40.33 | 40.34 | 39.73 | 40.27 | 65,969 | -0.21(-0.51%) |
Jan 05, 2024 | 40.46 | 40.95 | 40.46 | 40.48 | 24,147 | -0.13(-0.32%) |
Jan 04, 2024 | 40.45 | 41.17 | 40.45 | 40.61 | 58,282 | +0.25(+0.61%) |
Jan 03, 2024 | 40.64 | 40.85 | 40.21 | 40.36 | 57,736 | -0.65(-1.57%) |
Jan 02, 2024 | 40.65 | 41.07 | 40.52 | 41.00 | 35,954 | -0.01(-0.02%) |
Dec 29, 2023 | 41.37 | 41.60 | 40.84 | 41.01 | 32,631 | -0.39(-0.94%) |
Dec 28, 2023 | 41.06 | 41.54 | 40.97 | 41.40 | 61,612 | +0.41(+0.99%) |
Dec 27, 2023 | 40.74 | 41.07 | 40.65 | 40.99 | 20,740 | +0.08(+0.19%) |
Dec 26, 2023 | 40.50 | 41.19 | 40.25 | 40.91 | 32,782 | +0.15(+0.37%) |
Dec 22, 2023 | 40.67 | 41.37 | 40.31 | 40.77 | 75,213 | +0.20(+0.49%) |
Dec 21, 2023 | 40.15 | 40.75 | 39.94 | 40.57 | 44,059 | +0.54(+1.34%) |
Dec 20, 2023 | 40.84 | 41.13 | 39.96 | 40.03 | 56,560 | -0.55(-1.35%) |
Dec 19, 2023 | 39.82 | 40.92 | 39.75 | 40.58 | 68,251 | +0.80(+2.02%) |
Dec 18, 2023 | 39.92 | 40.32 | 39.21 | 39.77 | 75,659 | -0.20(-0.50%) |
Dec 15, 2023 | 40.22 | 40.72 | 39.93 | 39.97 | 39,385 | -0.43(-1.06%) |
Dec 14, 2023 | 40.61 | 41.04 | 40.40 | 40.40 | 37,969 | +0.26(+0.64%) |
Dec 13, 2023 | 39.99 | 40.64 | 39.62 | 40.14 | 58,156 | -0.02(-0.05%) |
Dec 12, 2023 | 40.21 | 40.59 | 39.75 | 40.16 | 23,670 | -0.17(-0.42%) |
Dec 11, 2023 | 40.51 | 40.70 | 40.11 | 40.33 | 27,728 | -0.42(-1.02%) |
Dec 08, 2023 | 40.58 | 40.91 | 38.90 | 40.75 | 30,180 | +0.18(+0.44%) |
Dec 07, 2023 | 40.12 | 40.82 | 40.12 | 40.57 | 33,000 | +0.46(+1.14%) |
Dec 06, 2023 | 40.75 | 41.00 | 39.75 | 40.11 | 44,748 | -0.38(-0.93%) |
Dec 05, 2023 | 40.45 | 40.96 | 40.41 | 40.49 | 57,445 | -0.06(-0.15%) |
Dec 04, 2023 | 40.16 | 40.62 | 40.11 | 40.55 | 41,108 | +0.41(+1.01%) |
Dec 01, 2023 | 39.42 | 40.49 | 39.42 | 40.14 | 100,818 | +0.63(+1.58%) |
Nov 30, 2023 | 39.42 | 40.12 | 39.35 | 39.51 | 33,863 | +0.09(+0.23%) |
Nov 29, 2023 | 40.06 | 40.31 | 39.38 | 39.43 | 32,943 | -0.26(-0.65%) |
Nov 28, 2023 | 40.40 | 40.63 | 39.48 | 39.68 | 73,205 | -0.63(-1.55%) |
Nov 27, 2023 | 40.38 | 40.89 | 40.18 | 40.31 | 82,117 | -0.20(-0.49%) |
Nov 24, 2023 | 39.83 | 40.96 | 39.83 | 40.51 | 58,341 | +0.82(+2.08%) |
Nov 22, 2023 | 39.39 | 40.09 | 39.17 | 39.68 | 98,857 | +0.59(+1.50%) |
Nov 21, 2023 | 39.17 | 39.35 | 38.87 | 39.10 | 46,481 | -0.23(-0.58%) |
Nov 20, 2023 | 38.72 | 39.33 | 38.12 | 39.33 | 94,167 | +0.65(+1.67%) |
Nov 17, 2023 | 39.00 | 39.62 | 38.57 | 38.68 | 67,649 | -0.14(-0.36%) |
Nov 16, 2023 | 38.97 | 39.35 | 38.36 | 38.82 | 118,659 | +0.09(+0.23%) |
Nov 15, 2023 | 38.25 | 38.97 | 38.01 | 38.73 | 107,078 | +0.34(+0.88%) |
Nov 14, 2023 | 38.14 | 38.66 | 37.96 | 38.39 | 91,144 | +0.72(+1.92%) |
Nov 13, 2023 | 37.54 | 38.21 | 37.52 | 37.67 | 92,332 | -0.20(-0.52%) |
Nov 10, 2023 | 37.22 | 38.16 | 37.21 | 37.87 | 40,892 | +0.66(+1.79%) |
Nov 09, 2023 | 36.68 | 37.52 | 36.68 | 37.20 | 34,834 | +0.36(+0.97%) |
Nov 08, 2023 | 36.78 | 37.14 | 36.43 | 36.84 | 67,516 | -0.05(-0.13%) |
Nov 07, 2023 | 37.44 | 37.57 | 36.86 | 36.89 | 26,903 | +0.01(+0.03%) |
Nov 06, 2023 | 36.22 | 37.09 | 35.87 | 36.88 | 35,369 | +0.72(+2.00%) |
Nov 03, 2023 | 36.34 | 37.05 | 35.59 | 36.16 | 41,522 | +0.25(+0.69%) |
Nov 02, 2023 | 35.33 | 36.17 | 35.16 | 35.92 | 86,246 | +0.64(+1.82%) |
Nov 01, 2023 | 34.71 | 35.72 | 34.71 | 35.27 | 154,764 | +0.60(+1.74%) |
Oct 31, 2023 | 34.16 | 34.77 | 33.82 | 34.67 | 40,518 | +0.57(+1.68%) |
Oct 30, 2023 | 33.35 | 34.30 | 32.79 | 34.10 | 35,497 | +0.77(+2.31%) |
Oct 27, 2023 | 33.06 | 34.22 | 33.06 | 33.33 | 42,316 | -0.08(-0.24%) |
Oct 26, 2023 | 32.45 | 33.78 | 32.45 | 33.40 | 31,897 | +0.15(+0.45%) |
Oct 25, 2023 | 33.18 | 33.38 | 32.77 | 33.26 | 26,024 | -0.27(-0.80%) |
Oct 24, 2023 | 34.22 | 34.32 | 33.38 | 33.52 | 23,726 | -0.55(-1.62%) |
Oct 23, 2023 | 34.60 | 34.60 | 33.75 | 34.08 | 35,238 | -0.65(-1.88%) |
Oct 20, 2023 | 35.13 | 35.44 | 34.70 | 34.73 | 30,108 | -0.32(-0.90%) |
Oct 19, 2023 | 35.34 | 35.66 | 34.95 | 35.05 | 33,994 | -0.29(-0.81%) |
Oct 18, 2023 | 36.07 | 36.69 | 35.21 | 35.33 | 27,150 | -1.05(-2.88%) |
Oct 17, 2023 | 35.95 | 36.59 | 35.79 | 36.38 | 59,108 | +0.39(+1.07%) |
Oct 16, 2023 | 35.91 | 36.56 | 35.91 | 35.99 | 34,064 | +0.25(+0.69%) |
Oct 13, 2023 | 36.19 | 36.38 | 35.11 | 35.75 | 100,830 | -0.25(-0.69%) |
Oct 12, 2023 | 36.31 | 36.58 | 35.82 | 35.99 | 77,412 | -0.35(-0.95%) |
Oct 11, 2023 | 36.47 | 36.66 | 35.90 | 36.34 | 93,644 | +0.12(+0.33%) |
Oct 10, 2023 | 36.84 | 37.12 | 36.14 | 36.22 | 63,838 | -0.41(-1.11%) |
Oct 09, 2023 | 35.84 | 37.09 | 35.84 | 36.63 | 34,633 | +0.43(+1.20%) |
Oct 06, 2023 | 35.73 | 36.54 | 35.69 | 36.19 | 52,023 | +0.38(+1.05%) |
Oct 05, 2023 | 36.56 | 36.88 | 35.77 | 35.82 | 51,749 | -0.81(-2.21%) |
Oct 04, 2023 | 36.33 | 36.72 | 35.70 | 36.63 | 111,131 | +0.30(+0.82%) |
Oct 03, 2023 | 36.30 | 36.94 | 35.86 | 36.33 | 73,749 | -0.31(-0.84%) |
Oct 02, 2023 | 37.89 | 37.89 | 36.30 | 36.64 | 22,053 | -1.24(-3.26%) |
Sep 29, 2023 | 37.32 | 38.35 | 37.32 | 37.87 | 56,171 | +0.72(+1.94%) |
Sep 28, 2023 | 37.40 | 37.86 | 37.03 | 37.15 | 64,480 | -0.07(-0.19%) |
Sep 27, 2023 | 37.12 | 37.99 | 37.12 | 37.22 | 60,829 | +0.19(+0.51%) |
Sep 26, 2023 | 37.25 | 37.85 | 36.99 | 37.03 | 103,444 | -0.47(-1.27%) |
Sep 25, 2023 | 36.90 | 37.63 | 37.14 | 37.51 | 41,068 | +0.47(+1.28%) |
Sep 22, 2023 | 37.34 | 37.84 | 37.02 | 37.03 | 25,810 | -0.45(-1.21%) |
Sep 21, 2023 | 37.40 | 37.66 | 36.86 | 37.49 | 58,201 | +0.14(+0.37%) |
Sep 20, 2023 | 38.45 | 38.60 | 37.35 | 37.35 | 17,287 | -0.91(-2.38%) |
Sep 19, 2023 | 37.85 | 38.55 | 37.67 | 38.26 | 21,356 | +0.28(+0.73%) |
Sep 18, 2023 | 37.88 | 38.12 | 37.41 | 37.98 | 17,973 | +0.23(+0.60%) |
Sep 15, 2023 | 37.71 | 38.30 | 37.57 | 37.75 | 48,373 | -0.25(-0.65%) |
Sep 14, 2023 | 37.81 | 38.46 | 37.62 | 38.00 | 67,534 | +0.24(+0.63%) |
Sep 13, 2023 | 37.92 | 38.30 | 37.33 | 37.76 | 82,122 | -0.06(-0.16%) |
Sep 12, 2023 | 36.45 | 38.05 | 36.34 | 37.82 | 64,882 | +1.36(+3.74%) |
Sep 11, 2023 | 37.68 | 37.68 | 36.42 | 36.46 | 13,677 | -0.96(-2.56%) |
Sep 08, 2023 | 37.17 | 37.85 | 37.15 | 37.42 | 30,331 | +0.27(+0.72%) |
Sep 07, 2023 | 36.35 | 37.21 | 36.35 | 37.15 | 24,813 | +0.58(+1.59%) |
Sep 06, 2023 | 36.69 | 37.17 | 36.05 | 36.57 | 35,829 | -0.36(-0.96%) |
Sep 05, 2023 | 37.79 | 37.87 | 36.77 | 36.92 | 32,398 | -1.03(-2.71%) |
Sep 01, 2023 | 37.79 | 38.30 | 37.59 | 37.95 | 29,723 | +0.29(+0.76%) |
Aug 31, 2023 | 38.10 | 38.16 | 37.47 | 37.67 | 19,535 | -0.48(-1.27%) |
Aug 30, 2023 | 38.20 | 38.60 | 38.01 | 38.15 | 21,626 | -0.14(-0.36%) |
Aug 29, 2023 | 38.14 | 38.68 | 37.53 | 38.29 | 16,845 | +0.16(+0.41%) |
Aug 28, 2023 | 37.97 | 38.40 | 37.17 | 38.13 | 19,199 | +0.18(+0.47%) |
Aug 25, 2023 | 37.90 | 38.20 | 37.60 | 37.95 | 26,432 | +0.25(+0.66%) |
Aug 24, 2023 | 37.51 | 38.16 | 37.51 | 37.70 | 22,996 | +0.26(+0.69%) |
Aug 23, 2023 | 37.12 | 37.76 | 36.92 | 37.45 | 14,125 | +0.21(+0.56%) |
Aug 22, 2023 | 37.72 | 37.80 | 37.07 | 37.24 | 26,977 | -0.42(-1.10%) |
Aug 21, 2023 | 38.23 | 38.23 | 37.64 | 37.66 | 25,437 | -0.52(-1.37%) |
Aug 18, 2023 | 37.72 | 38.34 | 37.70 | 38.18 | 24,389 | +0.22(+0.57%) |
Aug 17, 2023 | 38.29 | 38.31 | 37.83 | 37.96 | 22,297 | -0.34(-0.88%) |
Aug 16, 2023 | 38.30 | 38.82 | 38.20 | 38.30 | 25,392 | +0.21(+0.55%) |
Aug 15, 2023 | 37.87 | 38.24 | 37.69 | 38.09 | 24,166 | +0.04(+0.10%) |
Aug 14, 2023 | 37.78 | 38.18 | 37.43 | 38.05 | 36,979 | -0.02(-0.05%) |
Aug 11, 2023 | 37.87 | 38.22 | 37.67 | 38.07 | 30,191 | -0.01(-0.03%) |
Aug 10, 2023 | 37.79 | 38.54 | 37.35 | 38.08 | 28,373 | +0.39(+1.02%) |
Aug 09, 2023 | 37.79 | 38.12 | 37.58 | 37.69 | 32,265 | -0.36(-0.96%) |
Aug 08, 2023 | 37.81 | 38.15 | 37.13 | 38.06 | 31,589 | -0.25(-0.64%) |
Aug 07, 2023 | 37.64 | 38.40 | 37.44 | 38.31 | 27,279 | +0.75(+1.99%) |
Aug 04, 2023 | 37.51 | 38.01 | 37.42 | 37.56 | 31,314 | -0.02(-0.05%) |
Aug 03, 2023 | 37.76 | 37.86 | 37.48 | 37.58 | 32,089 | -0.19(-0.50%) |
Aug 02, 2023 | 37.42 | 37.84 | 37.22 | 37.76 | 36,025 | +0.05(+0.13%) |
Aug 01, 2023 | 37.62 | 38.20 | 37.42 | 37.71 | 31,037 | +0.19(+0.50%) |
Jul 31, 2023 | 39.72 | 39.72 | 37.53 | 37.53 | 39,008 | -2.31(-5.81%) |
Jul 28, 2023 | 39.82 | 39.94 | 38.95 | 39.84 | 58,783 | +0.07(+0.17%) |
Jul 27, 2023 | 40.62 | 40.62 | 39.37 | 39.77 | 29,410 | -0.85(-2.08%) |
Jul 26, 2023 | 40.60 | 41.03 | 40.36 | 40.62 | 25,384 | -0.02(-0.05%) |
Jul 25, 2023 | 41.40 | 41.48 | 40.28 | 40.64 | 40,488 | -1.03(-2.48%) |
Jul 24, 2023 | 41.20 | 41.76 | 40.44 | 41.67 | 21,732 | +0.33(+0.81%) |
Jul 21, 2023 | 41.54 | 41.60 | 41.18 | 41.34 | 19,542 | -0.04(-0.10%) |
Jul 20, 2023 | 41.74 | 41.76 | 41.22 | 41.38 | 30,164 | -0.26(-0.61%) |
Jul 19, 2023 | 41.71 | 41.71 | 40.90 | 41.63 | 38,911 | -0.05(-0.12%) |
Jul 18, 2023 | 40.30 | 41.73 | 40.30 | 41.68 | 40,976 | +1.39(+3.45%) |
Jul 17, 2023 | 39.88 | 40.77 | 39.87 | 40.29 | 36,151 | +0.24(+0.59%) |
Jul 14, 2023 | 40.73 | 40.73 | 39.61 | 40.06 | 27,226 | -0.73(-1.79%) |
Jul 13, 2023 | 40.14 | 40.88 | 40.09 | 40.79 | 32,613 | +0.61(+1.52%) |
Jul 12, 2023 | 39.72 | 40.33 | 39.64 | 40.18 | 40,135 | +0.85(+2.15%) |
Jul 11, 2023 | 38.85 | 39.34 | 38.23 | 39.33 | 45,219 | +0.63(+1.63%) |
Jul 10, 2023 | 38.37 | 38.98 | 38.19 | 38.70 | 27,468 | +0.19(+0.49%) |
Jul 07, 2023 | 38.09 | 38.55 | 37.76 | 38.51 | 72,477 | +0.47(+1.24%) |
Jul 06, 2023 | 38.78 | 38.87 | 37.98 | 38.04 | 54,669 | -0.97(-2.50%) |
Jul 05, 2023 | 39.30 | 39.30 | 38.74 | 39.01 | 63,354 | -0.35(-0.90%) |
Jul 03, 2023 | 39.78 | 39.86 | 39.29 | 39.37 | 17,657 | -0.20(-0.50%) |
Jun 30, 2023 | 40.28 | 40.28 | 39.33 | 39.57 | 83,016 | -0.50(-1.25%) |
Jun 29, 2023 | 39.14 | 40.95 | 39.14 | 40.07 | 102,957 | +1.02(+2.62%) |
Jun 28, 2023 | 38.95 | 39.28 | 38.77 | 39.04 | 86,688 | +0.15(+0.38%) |
Jun 27, 2023 | 38.90 | 39.32 | 38.88 | 38.90 | 107,484 | +0.09(+0.23%) |
Jun 26, 2023 | 38.98 | 39.46 | 37.94 | 38.81 | 136,671 | -0.05(-0.13%) |
Jun 23, 2023 | 38.99 | 39.85 | 38.82 | 38.86 | 1,191,565 | -0.31(-0.78%) |
Jun 22, 2023 | 38.42 | 39.28 | 38.22 | 39.16 | 98,094 | +0.60(+1.56%) |
Jun 21, 2023 | 38.41 | 39.03 | 38.41 | 38.56 | 70,985 | +0.13(+0.33%) |
Jun 20, 2023 | 39.19 | 39.22 | 38.26 | 38.43 | 105,658 | -1.00(-2.55%) |
Jun 16, 2023 | 39.20 | 39.79 | 38.92 | 39.44 | 133,663 | +0.44(+1.14%) |
Jun 15, 2023 | 38.45 | 39.12 | 38.31 | 38.99 | 53,758 | +0.44(+1.15%) |
Jun 14, 2023 | 38.90 | 38.99 | 38.48 | 38.55 | 64,320 | -0.27(-0.68%) |
Jun 13, 2023 | 38.59 | 39.12 | 38.59 | 38.82 | 64,548 | +0.31(+0.79%) |
Jun 12, 2023 | 38.82 | 39.12 | 38.34 | 38.51 | 66,120 | -0.30(-0.76%) |
Jun 09, 2023 | 38.82 | 38.90 | 37.95 | 38.81 | 73,404 | -0.24(-0.61%) |
Jun 08, 2023 | 39.66 | 39.66 | 38.75 | 39.04 | 57,783 | -0.85(-2.12%) |
Jun 07, 2023 | 39.47 | 40.34 | 39.41 | 39.89 | 84,278 | +0.49(+1.25%) |
Jun 06, 2023 | 37.94 | 39.88 | 37.91 | 39.40 | 57,370 | +1.28(+3.36%) |
Jun 05, 2023 | 38.23 | 38.57 | 37.86 | 38.12 | 57,946 | -0.43(-1.12%) |
Jun 02, 2023 | 38.91 | 39.05 | 38.46 | 38.55 | 65,480 | +0.07(+0.18%) |
Jun 01, 2023 | 38.22 | 38.49 | 37.62 | 38.48 | 80,078 | -0.13(-0.33%) |
May 31, 2023 | 37.80 | 39.09 | 37.63 | 38.61 | 143,621 | +3.14(+8.86%) |
May 30, 2023 | 36.40 | 36.43 | 35.41 | 35.47 | 26,584 | -1.06(-2.91%) |
May 26, 2023 | 36.43 | 37.02 | 36.42 | 36.53 | 31,426 | +0.10(+0.27%) |
May 25, 2023 | 36.70 | 36.89 | 36.31 | 36.43 | 25,701 | -0.27(-0.72%) |
May 24, 2023 | 37.26 | 37.26 | 36.63 | 36.70 | 34,359 | -0.59(-1.58%) |
May 23, 2023 | 37.17 | 37.61 | 37.07 | 37.29 | 30,704 | +0.21(+0.56%) |
May 22, 2023 | 37.26 | 37.44 | 36.82 | 37.08 | 50,152 | +0.00(+0.00%) |
May 19, 2023 | 36.94 | 37.13 | 36.09 | 37.08 | 54,713 | +0.00(+0.00%) |
May 18, 2023 | 36.64 | 37.21 | 36.52 | 37.08 | 39,998 | +0.36(+0.99%) |
May 17, 2023 | 36.12 | 36.98 | 35.99 | 36.72 | 36,745 | +0.82(+2.28%) |
May 16, 2023 | 36.31 | 36.40 | 35.87 | 35.90 | 21,392 | -0.49(-1.35%) |
May 15, 2023 | 36.40 | 37.04 | 36.35 | 36.40 | 35,553 | +0.02(+0.05%) |
May 12, 2023 | 36.30 | 36.49 | 36.06 | 36.38 | 27,830 | +0.18(+0.49%) |
May 11, 2023 | 36.21 | 36.41 | 35.73 | 36.20 | 44,341 | -0.35(-0.97%) |
May 10, 2023 | 37.81 | 37.81 | 36.15 | 36.55 | 72,206 | -0.67(-1.79%) |
May 09, 2023 | 36.48 | 37.44 | 36.29 | 37.22 | 32,696 | +0.40(+1.09%) |
May 08, 2023 | 36.44 | 37.15 | 36.32 | 36.82 | 56,817 | +0.60(+1.65%) |
May 05, 2023 | 35.73 | 36.43 | 35.73 | 36.22 | 55,278 | +1.01(+2.87%) |
May 04, 2023 | 36.50 | 36.50 | 35.06 | 35.21 | 77,542 | -1.52(-4.14%) |
May 03, 2023 | 36.33 | 37.38 | 36.04 | 36.73 | 52,354 | +0.56(+1.55%) |
May 02, 2023 | 36.73 | 36.73 | 35.52 | 36.17 | 74,468 | -0.86(-2.33%) |
May 01, 2023 | 36.50 | 37.70 | 36.50 | 37.03 | 43,891 | +0.36(+0.99%) |
Apr 28, 2023 | 37.13 | 37.61 | 36.61 | 36.67 | 50,918 | -0.77(-2.07%) |
Apr 27, 2023 | 37.37 | 37.68 | 37.03 | 37.45 | 25,431 | +0.09(+0.24%) |
Apr 26, 2023 | 37.89 | 38.06 | 36.85 | 37.36 | 51,610 | -0.78(-2.06%) |
Apr 25, 2023 | 38.13 | 38.50 | 37.64 | 38.14 | 45,548 | -0.05(-0.13%) |
Apr 24, 2023 | 38.36 | 38.61 | 37.96 | 38.19 | 47,402 | -0.05(-0.13%) |
Apr 21, 2023 | 38.90 | 39.17 | 38.20 | 38.24 | 41,671 | -0.53(-1.37%) |
Apr 20, 2023 | 38.20 | 38.80 | 38.20 | 38.77 | 42,227 | +0.48(+1.26%) |
Apr 19, 2023 | 37.33 | 38.34 | 37.33 | 38.29 | 41,069 | +0.83(+2.23%) |
Apr 18, 2023 | 36.77 | 37.54 | 36.59 | 37.45 | 45,652 | +0.92(+2.52%) |
Apr 17, 2023 | 35.99 | 36.59 | 35.83 | 36.53 | 40,458 | +0.54(+1.50%) |
Apr 14, 2023 | 36.64 | 36.64 | 35.89 | 35.99 | 32,966 | -0.30(-0.84%) |
Apr 13, 2023 | 36.22 | 36.64 | 36.18 | 36.30 | 28,506 | +0.14(+0.38%) |
Apr 12, 2023 | 36.61 | 36.61 | 36.04 | 36.16 | 28,356 | -0.23(-0.62%) |
Apr 11, 2023 | 36.41 | 37.10 | 36.39 | 36.39 | 47,005 | +0.19(+0.51%) |
Apr 10, 2023 | 36.08 | 36.46 | 35.90 | 36.20 | 62,431 | +0.14(+0.38%) |
Apr 06, 2023 | 35.99 | 36.33 | 35.79 | 36.06 | 59,815 | +0.07(+0.19%) |
Apr 05, 2023 | 36.26 | 36.52 | 35.80 | 35.99 | 45,545 | -0.62(-1.69%) |
Apr 04, 2023 | 38.00 | 38.00 | 36.43 | 36.61 | 46,909 | -1.17(-3.09%) |
Apr 03, 2023 | 38.40 | 38.40 | 37.56 | 37.78 | 63,142 | -0.62(-1.61%) |
Mar 31, 2023 | 37.83 | 38.51 | 37.54 | 38.40 | 58,783 | +0.73(+1.93%) |
Mar 30, 2023 | 38.21 | 38.22 | 37.32 | 37.67 | 63,792 | -0.42(-1.11%) |
Mar 29, 2023 | 38.12 | 38.18 | 37.71 | 38.09 | 28,105 | +0.22(+0.57%) |
Mar 28, 2023 | 37.77 | 38.16 | 37.48 | 37.88 | 53,754 | +0.06(+0.16%) |
Mar 27, 2023 | 38.11 | 38.32 | 37.82 | 37.82 | 42,222 | +0.25(+0.65%) |
Mar 24, 2023 | 37.05 | 37.79 | 36.69 | 37.57 | 60,368 | +0.10(+0.26%) |
Mar 23, 2023 | 38.26 | 38.55 | 37.19 | 37.47 | 69,015 | -0.63(-1.65%) |
Mar 22, 2023 | 38.94 | 39.36 | 38.02 | 38.10 | 73,990 | -0.87(-2.24%) |
Mar 21, 2023 | 39.31 | 39.77 | 38.87 | 38.98 | 69,732 | +0.39(+1.02%) |
Mar 20, 2023 | 38.80 | 39.25 | 38.40 | 38.58 | 41,729 | +0.16(+0.41%) |
Mar 17, 2023 | 39.47 | 39.47 | 38.40 | 38.43 | 77,786 | -1.43(-3.59%) |
Mar 16, 2023 | 37.99 | 40.49 | 37.99 | 39.86 | 95,925 | +1.45(+3.78%) |
Mar 15, 2023 | 38.06 | 38.51 | 37.70 | 38.41 | 96,096 | -0.71(-1.81%) |
Mar 14, 2023 | 38.56 | 39.96 | 38.56 | 39.11 | 75,611 | +1.72(+4.59%) |
Mar 13, 2023 | 37.81 | 38.64 | 37.39 | 37.40 | 65,969 | -1.32(-3.42%) |
Mar 10, 2023 | 39.45 | 39.85 | 38.57 | 38.72 | 89,730 | -1.39(-3.47%) |
Mar 09, 2023 | 41.26 | 41.51 | 40.07 | 40.11 | 81,385 | -1.37(-3.31%) |
Mar 08, 2023 | 42.58 | 43.03 | 41.49 | 41.49 | 83,755 | -1.38(-3.23%) |
Mar 07, 2023 | 43.48 | 43.74 | 42.83 | 42.87 | 82,914 | -0.63(-1.44%) |
Mar 06, 2023 | 43.80 | 43.93 | 42.90 | 43.50 | 164,953 | -0.19(-0.43%) |
Mar 03, 2023 | 43.91 | 44.12 | 43.48 | 43.68 | 109,227 | -0.09(-0.20%) |
Mar 02, 2023 | 42.52 | 43.91 | 42.08 | 43.77 | 71,135 | +0.95(+2.22%) |
Mar 01, 2023 | 43.13 | 43.51 | 42.63 | 42.82 | 104,860 | -0.42(-0.98%) |
Feb 28, 2023 | 43.33 | 43.89 | 43.20 | 43.24 | 70,483 | -0.04(-0.09%) |
Feb 27, 2023 | 43.88 | 44.31 | 43.06 | 43.28 | 68,980 | -0.46(-1.05%) |
Feb 24, 2023 | 43.15 | 43.81 | 42.36 | 43.74 | 101,404 | +0.25(+0.59%) |
Feb 23, 2023 | 43.83 | 44.23 | 43.09 | 43.49 | 88,206 | -0.25(-0.58%) |
Feb 22, 2023 | 43.52 | 44.08 | 43.17 | 43.74 | 91,481 | +0.17(+0.38%) |
Feb 21, 2023 | 46.76 | 47.00 | 43.57 | 43.57 | 222,397 | -3.40(-7.24%) |
Feb 17, 2023 | 46.02 | 47.02 | 45.48 | 46.98 | 97,327 | +1.23(+2.68%) |
Feb 16, 2023 | 45.46 | 46.33 | 45.38 | 45.75 | 214,008 | -0.03(-0.06%) |
Feb 15, 2023 | 45.39 | 45.85 | 45.25 | 45.78 | 78,774 | +0.17(+0.37%) |
Feb 14, 2023 | 45.61 | 45.98 | 45.02 | 45.61 | 98,700 | +0.00(+0.00%) |
Feb 13, 2023 | 44.94 | 45.73 | 44.94 | 45.61 | 113,860 | +0.70(+1.55%) |
Feb 10, 2023 | 45.11 | 45.48 | 44.36 | 44.92 | 111,451 | -0.25(-0.56%) |
Feb 09, 2023 | 45.81 | 46.16 | 44.95 | 45.17 | 84,850 | -0.41(-0.90%) |
Feb 08, 2023 | 45.06 | 45.76 | 45.06 | 45.59 | 71,385 | +0.06(+0.13%) |
Feb 07, 2023 | 45.19 | 45.66 | 44.48 | 45.53 | 63,556 | +0.09(+0.19%) |
Feb 06, 2023 | 45.92 | 45.93 | 44.84 | 45.44 | 99,557 | -0.60(-1.30%) |
Feb 03, 2023 | 45.26 | 46.27 | 45.26 | 46.04 | 112,944 | +0.39(+0.86%) |
Feb 02, 2023 | 46.09 | 46.86 | 44.87 | 45.64 | 154,803 | -0.09(-0.19%) |