Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.91 | 40.13 | 37.72 | 39.38 | 3,801,721 | -0.35(-0.89%) |
Jan 30, 2024 | 37.84 | 41.60 | 37.49 | 39.73 | 6,948,699 | +4.26(+12.02%) |
Jan 29, 2024 | 35.07 | 35.64 | 34.72 | 35.47 | 2,120,567 | +0.23(+0.67%) |
Jan 26, 2024 | 34.91 | 35.73 | 34.89 | 35.23 | 1,363,428 | +0.37(+1.07%) |
Jan 25, 2024 | 34.87 | 35.06 | 33.98 | 34.86 | 1,162,553 | +0.44(+1.28%) |
Jan 24, 2024 | 33.75 | 34.47 | 33.45 | 34.42 | 1,223,090 | +1.03(+3.08%) |
Jan 23, 2024 | 33.11 | 33.62 | 33.05 | 33.39 | 1,087,107 | +0.27(+0.83%) |
Jan 22, 2024 | 32.65 | 33.31 | 32.46 | 33.12 | 1,239,484 | +0.47(+1.44%) |
Jan 19, 2024 | 32.44 | 32.67 | 32.07 | 32.65 | 1,205,604 | +0.35(+1.09%) |
Jan 18, 2024 | 32.07 | 32.37 | 31.78 | 32.30 | 930,937 | +0.29(+0.92%) |
Jan 17, 2024 | 31.96 | 32.47 | 31.47 | 32.01 | 1,226,542 | -0.43(-1.33%) |
Jan 16, 2024 | 32.85 | 32.97 | 32.39 | 32.44 | 882,985 | -0.75(-2.27%) |
Jan 12, 2024 | 33.42 | 33.55 | 32.75 | 33.19 | 1,074,241 | +0.51(+1.56%) |
Jan 11, 2024 | 33.15 | 33.15 | 32.48 | 32.68 | 1,047,102 | -0.22(-0.68%) |
Jan 10, 2024 | 32.66 | 32.95 | 32.49 | 32.91 | 1,496,876 | -0.21(-0.62%) |
Jan 09, 2024 | 33.30 | 33.30 | 32.45 | 33.11 | 1,229,354 | -0.29(-0.88%) |
Jan 08, 2024 | 33.47 | 33.93 | 32.10 | 33.40 | 1,624,055 | -1.11(-3.20%) |
Jan 05, 2024 | 34.66 | 34.96 | 34.26 | 34.51 | 1,052,649 | +0.06(+0.17%) |
Jan 04, 2024 | 36.06 | 36.26 | 34.33 | 34.45 | 1,161,216 | -1.22(-3.43%) |
Jan 03, 2024 | 35.54 | 36.44 | 35.23 | 35.67 | 1,242,028 | +0.07(+0.19%) |
Jan 02, 2024 | 35.49 | 36.22 | 35.37 | 35.61 | 819,672 | +0.18(+0.50%) |
Dec 29, 2023 | 35.57 | 35.60 | 35.02 | 35.43 | 1,305,140 | -0.14(-0.39%) |
Dec 28, 2023 | 35.88 | 36.24 | 35.37 | 35.57 | 1,157,792 | -0.57(-1.57%) |
Dec 27, 2023 | 36.51 | 36.68 | 36.08 | 36.13 | 803,836 | -0.49(-1.34%) |
Dec 26, 2023 | 36.48 | 36.86 | 35.99 | 36.62 | 783,241 | +0.81(+2.27%) |
Dec 22, 2023 | 36.46 | 36.95 | 35.65 | 35.81 | 963,753 | -0.37(-1.03%) |
Dec 21, 2023 | 36.11 | 36.52 | 35.83 | 36.18 | 1,754,104 | +0.07(+0.19%) |
Dec 20, 2023 | 37.08 | 37.34 | 36.08 | 36.11 | 1,222,296 | -0.85(-2.30%) |
Dec 19, 2023 | 36.70 | 37.10 | 36.38 | 36.97 | 1,268,190 | +0.60(+1.64%) |
Dec 18, 2023 | 37.13 | 37.49 | 36.32 | 36.37 | 1,175,541 | -0.01(-0.03%) |
Dec 15, 2023 | 36.83 | 37.16 | 35.92 | 36.38 | 4,223,011 | -0.38(-1.04%) |
Dec 14, 2023 | 36.28 | 37.00 | 35.97 | 36.76 | 1,805,202 | +1.39(+3.93%) |
Dec 13, 2023 | 34.61 | 35.45 | 33.96 | 35.37 | 1,674,849 | +0.86(+2.49%) |
Dec 12, 2023 | 34.55 | 34.83 | 34.04 | 34.51 | 1,302,107 | -0.69(-1.97%) |
Dec 11, 2023 | 35.08 | 35.76 | 34.99 | 35.20 | 1,414,532 | +0.05(+0.14%) |
Dec 08, 2023 | 35.30 | 36.21 | 35.02 | 35.16 | 1,345,898 | +0.30(+0.87%) |
Dec 07, 2023 | 34.81 | 35.14 | 34.68 | 34.85 | 1,726,027 | +0.38(+1.11%) |
Dec 06, 2023 | 34.68 | 35.52 | 34.20 | 34.47 | 1,668,770 | -0.43(-1.23%) |
Dec 05, 2023 | 36.03 | 36.18 | 34.87 | 34.90 | 1,066,225 | -1.13(-3.15%) |
Dec 04, 2023 | 35.43 | 36.16 | 35.04 | 36.04 | 1,424,282 | +0.29(+0.82%) |
Dec 01, 2023 | 35.23 | 36.15 | 34.90 | 35.74 | 1,691,358 | +0.30(+0.86%) |
Nov 30, 2023 | 36.19 | 36.90 | 35.07 | 35.44 | 1,902,298 | -0.23(-0.66%) |
Nov 29, 2023 | 35.85 | 36.12 | 35.32 | 35.67 | 1,433,158 | +0.10(+0.27%) |
Nov 28, 2023 | 36.34 | 36.42 | 35.52 | 35.58 | 1,313,793 | -0.55(-1.52%) |
Nov 27, 2023 | 36.57 | 36.88 | 35.99 | 36.12 | 1,093,718 | -0.67(-1.81%) |
Nov 24, 2023 | 36.71 | 37.47 | 36.71 | 36.79 | 372,959 | +0.08(+0.21%) |
Nov 22, 2023 | 36.37 | 36.99 | 35.95 | 36.71 | 1,451,024 | -0.48(-1.29%) |
Nov 21, 2023 | 37.35 | 37.55 | 36.84 | 37.19 | 1,059,009 | -0.42(-1.12%) |
Nov 20, 2023 | 37.77 | 37.95 | 37.35 | 37.61 | 1,033,346 | +0.39(+1.05%) |
Nov 17, 2023 | 36.21 | 37.37 | 36.01 | 37.22 | 1,243,754 | +1.42(+3.96%) |
Nov 16, 2023 | 37.05 | 37.34 | 35.25 | 35.80 | 1,314,420 | -1.86(-4.93%) |
Nov 15, 2023 | 38.09 | 38.87 | 37.50 | 37.66 | 1,196,256 | -0.51(-1.34%) |
Nov 14, 2023 | 37.47 | 38.18 | 37.04 | 38.17 | 1,615,785 | +1.37(+3.73%) |
Nov 13, 2023 | 36.49 | 37.14 | 36.21 | 36.80 | 1,107,014 | +0.16(+0.45%) |
Nov 10, 2023 | 36.45 | 37.15 | 36.14 | 36.63 | 1,699,860 | +0.67(+1.86%) |
Nov 09, 2023 | 37.71 | 38.62 | 35.82 | 35.97 | 3,118,756 | -0.83(-2.26%) |
Nov 08, 2023 | 36.70 | 38.26 | 36.70 | 36.80 | 1,771,075 | -0.27(-0.73%) |
Nov 07, 2023 | 37.84 | 37.95 | 36.86 | 37.07 | 1,591,665 | -1.37(-3.57%) |
Nov 06, 2023 | 40.27 | 40.56 | 38.22 | 38.44 | 2,045,196 | -1.56(-3.89%) |
Nov 03, 2023 | 39.99 | 40.64 | 39.59 | 40.00 | 1,467,738 | +0.25(+0.63%) |
Nov 02, 2023 | 38.35 | 39.79 | 38.04 | 39.75 | 972,515 | +1.76(+4.63%) |
Nov 01, 2023 | 38.48 | 38.67 | 37.55 | 37.99 | 1,096,754 | -0.28(-0.73%) |
Oct 31, 2023 | 38.12 | 38.90 | 37.68 | 38.27 | 748,951 | +0.23(+0.61%) |
Oct 30, 2023 | 38.12 | 38.62 | 37.37 | 38.04 | 1,004,667 | -0.12(-0.30%) |
Oct 27, 2023 | 38.28 | 38.48 | 37.69 | 38.15 | 679,191 | -0.03(-0.08%) |
Oct 26, 2023 | 38.63 | 38.83 | 37.86 | 38.18 | 757,602 | -1.02(-2.59%) |
Oct 25, 2023 | 39.28 | 39.89 | 38.74 | 39.20 | 840,881 | -0.19(-0.49%) |
Oct 24, 2023 | 39.88 | 40.16 | 39.26 | 39.39 | 824,840 | -0.26(-0.66%) |
Oct 23, 2023 | 40.22 | 40.58 | 39.20 | 39.65 | 1,248,000 | -1.13(-2.77%) |
Oct 20, 2023 | 40.98 | 41.65 | 39.91 | 40.78 | 1,481,081 | -0.36(-0.87%) |
Oct 19, 2023 | 41.16 | 41.66 | 39.98 | 41.14 | 3,470,291 | -1.66(-3.89%) |
Oct 18, 2023 | 42.64 | 43.33 | 42.55 | 42.80 | 824,376 | +0.36(+0.84%) |
Oct 17, 2023 | 41.61 | 43.02 | 41.50 | 42.45 | 791,548 | +0.77(+1.86%) |
Oct 16, 2023 | 42.23 | 42.43 | 41.53 | 41.67 | 718,351 | -0.15(-0.35%) |
Oct 13, 2023 | 41.43 | 42.27 | 40.69 | 41.82 | 919,923 | +1.28(+3.15%) |
Oct 12, 2023 | 42.10 | 42.10 | 40.09 | 40.54 | 1,031,294 | -0.74(-1.80%) |
Oct 11, 2023 | 39.64 | 41.40 | 39.40 | 41.28 | 1,745,354 | +1.14(+2.84%) |
Oct 10, 2023 | 39.82 | 40.32 | 39.46 | 40.14 | 1,014,059 | +0.48(+1.22%) |
Oct 09, 2023 | 38.61 | 39.87 | 38.61 | 39.66 | 1,066,048 | +2.38(+6.38%) |
Oct 06, 2023 | 37.26 | 37.89 | 36.31 | 37.28 | 908,793 | +0.32(+0.86%) |
Oct 05, 2023 | 37.17 | 37.81 | 36.77 | 36.96 | 1,051,088 | -0.65(-1.72%) |
Oct 04, 2023 | 38.68 | 38.91 | 37.36 | 37.61 | 1,220,652 | -1.90(-4.80%) |
Oct 03, 2023 | 38.74 | 39.57 | 38.68 | 39.51 | 968,664 | +0.48(+1.24%) |
Oct 02, 2023 | 40.86 | 40.88 | 38.77 | 39.02 | 1,276,813 | -1.75(-4.29%) |
Sep 29, 2023 | 42.29 | 42.29 | 40.44 | 40.77 | 1,192,180 | -1.82(-4.27%) |
Sep 28, 2023 | 42.85 | 43.46 | 42.16 | 42.59 | 1,263,219 | -0.55(-1.28%) |
Sep 27, 2023 | 41.79 | 43.56 | 41.67 | 43.14 | 1,455,075 | +2.14(+5.21%) |
Sep 26, 2023 | 41.08 | 41.63 | 40.90 | 41.00 | 931,827 | -0.65(-1.56%) |
Sep 25, 2023 | 41.08 | 42.00 | 41.51 | 41.65 | 626,519 | +0.24(+0.58%) |
Sep 22, 2023 | 41.58 | 42.10 | 41.24 | 41.41 | 964,913 | +0.15(+0.35%) |
Sep 21, 2023 | 43.22 | 43.22 | 41.19 | 41.27 | 1,053,626 | -1.62(-3.79%) |
Sep 20, 2023 | 43.04 | 43.98 | 42.87 | 42.89 | 1,236,509 | -0.37(-0.85%) |
Sep 19, 2023 | 44.57 | 44.72 | 43.03 | 43.26 | 1,191,512 | -0.55(-1.26%) |
Sep 18, 2023 | 44.38 | 44.60 | 43.43 | 43.81 | 1,126,915 | -0.15(-0.35%) |
Sep 15, 2023 | 44.15 | 44.73 | 43.46 | 43.96 | 5,654,427 | -0.48(-1.09%) |
Sep 14, 2023 | 44.46 | 45.02 | 43.88 | 44.45 | 1,335,188 | +0.71(+1.61%) |
Sep 13, 2023 | 44.02 | 44.48 | 43.26 | 43.74 | 1,950,859 | -0.15(-0.33%) |
Sep 12, 2023 | 43.01 | 44.12 | 42.87 | 43.89 | 1,553,694 | +1.40(+3.30%) |
Sep 11, 2023 | 42.54 | 43.16 | 42.16 | 42.48 | 1,566,089 | -0.04(-0.09%) |
Sep 08, 2023 | 41.58 | 43.73 | 41.06 | 42.52 | 1,839,550 | +1.34(+3.26%) |
Sep 07, 2023 | 40.51 | 41.26 | 40.10 | 41.18 | 1,380,958 | +0.35(+0.85%) |
Sep 06, 2023 | 40.99 | 41.47 | 40.15 | 40.83 | 1,096,136 | -0.33(-0.80%) |
Sep 05, 2023 | 40.67 | 41.78 | 40.50 | 41.16 | 1,352,495 | +0.91(+2.26%) |
Sep 01, 2023 | 39.51 | 40.68 | 39.35 | 40.25 | 1,262,427 | +1.58(+4.08%) |
Aug 31, 2023 | 39.10 | 39.27 | 38.50 | 38.67 | 1,370,679 | -0.43(-1.09%) |
Aug 30, 2023 | 39.56 | 39.66 | 38.99 | 39.10 | 946,183 | -0.34(-0.86%) |
Aug 29, 2023 | 39.26 | 39.78 | 38.90 | 39.44 | 849,813 | +0.27(+0.69%) |
Aug 28, 2023 | 39.22 | 39.74 | 38.88 | 39.17 | 909,717 | +0.15(+0.40%) |
Aug 25, 2023 | 39.20 | 39.42 | 38.52 | 39.01 | 1,490,232 | +0.23(+0.60%) |
Aug 24, 2023 | 38.99 | 39.57 | 38.74 | 38.78 | 985,031 | -0.69(-1.74%) |
Aug 23, 2023 | 38.49 | 39.58 | 38.14 | 39.47 | 1,021,770 | +0.38(+0.96%) |
Aug 22, 2023 | 39.82 | 39.87 | 39.00 | 39.09 | 767,183 | -0.60(-1.51%) |
Aug 21, 2023 | 40.17 | 40.52 | 39.28 | 39.69 | 929,247 | -0.46(-1.16%) |
Aug 18, 2023 | 39.18 | 40.40 | 39.17 | 40.15 | 1,179,376 | +0.49(+1.24%) |
Aug 17, 2023 | 40.20 | 40.47 | 39.52 | 39.66 | 1,102,650 | +0.18(+0.47%) |
Aug 16, 2023 | 39.49 | 40.23 | 39.36 | 39.48 | 875,862 | +0.11(+0.28%) |
Aug 15, 2023 | 39.66 | 39.83 | 38.94 | 39.36 | 1,333,131 | -0.63(-1.58%) |
Aug 14, 2023 | 40.43 | 40.50 | 39.63 | 40.00 | 1,154,803 | -1.03(-2.52%) |
Aug 11, 2023 | 41.07 | 41.61 | 40.86 | 41.03 | 1,076,772 | +0.17(+0.42%) |
Aug 10, 2023 | 41.16 | 41.86 | 40.35 | 40.86 | 1,442,775 | -0.41(-1.00%) |
Aug 09, 2023 | 42.27 | 42.91 | 41.24 | 41.27 | 1,161,547 | -0.64(-1.53%) |
Aug 08, 2023 | 40.86 | 42.08 | 40.44 | 41.91 | 1,419,540 | +0.20(+0.48%) |
Aug 07, 2023 | 42.18 | 42.66 | 41.20 | 41.71 | 1,189,317 | -0.61(-1.45%) |
Aug 04, 2023 | 43.06 | 43.24 | 42.08 | 42.32 | 1,056,234 | -0.54(-1.27%) |
Aug 03, 2023 | 43.09 | 43.40 | 42.24 | 42.86 | 2,005,089 | +0.09(+0.20%) |
Aug 02, 2023 | 42.22 | 42.83 | 41.79 | 42.78 | 1,586,362 | +0.32(+0.77%) |
Aug 01, 2023 | 42.38 | 42.96 | 41.89 | 42.45 | 1,204,362 | -0.33(-0.78%) |
Jul 31, 2023 | 42.98 | 43.45 | 42.27 | 42.79 | 1,519,380 | +0.31(+0.72%) |
Jul 28, 2023 | 42.51 | 42.82 | 41.71 | 42.48 | 1,896,133 | -0.18(-0.43%) |
Jul 27, 2023 | 41.75 | 43.27 | 40.94 | 42.66 | 2,783,814 | +1.87(+4.59%) |
Jul 26, 2023 | 40.13 | 41.07 | 39.89 | 40.79 | 1,464,773 | +0.20(+0.49%) |
Jul 25, 2023 | 40.17 | 40.88 | 39.85 | 40.59 | 932,773 | +0.20(+0.50%) |
Jul 24, 2023 | 39.40 | 40.67 | 39.37 | 40.39 | 1,246,333 | +1.08(+2.75%) |
Jul 21, 2023 | 39.37 | 39.77 | 39.08 | 39.31 | 1,674,768 | -0.06(-0.15%) |
Jul 20, 2023 | 39.11 | 40.07 | 38.78 | 39.36 | 2,286,743 | +0.38(+0.98%) |
Jul 19, 2023 | 38.30 | 39.08 | 37.85 | 38.98 | 2,335,738 | +1.29(+3.42%) |
Jul 18, 2023 | 36.72 | 38.09 | 36.64 | 37.69 | 1,133,849 | +1.13(+3.08%) |
Jul 17, 2023 | 35.51 | 36.80 | 35.29 | 36.56 | 1,528,037 | +0.69(+1.92%) |
Jul 14, 2023 | 36.52 | 36.59 | 35.73 | 35.88 | 1,542,697 | -0.74(-2.01%) |
Jul 13, 2023 | 35.63 | 36.70 | 35.45 | 36.61 | 1,415,356 | +0.92(+2.57%) |
Jul 12, 2023 | 36.31 | 36.36 | 35.63 | 35.70 | 1,199,647 | -0.09(-0.24%) |
Jul 11, 2023 | 34.70 | 35.88 | 34.24 | 35.78 | 1,664,681 | +1.31(+3.80%) |
Jul 10, 2023 | 33.79 | 34.78 | 33.65 | 34.47 | 1,500,734 | -0.13(-0.39%) |
Jul 07, 2023 | 32.63 | 34.81 | 32.63 | 34.61 | 1,867,625 | +1.84(+5.63%) |
Jul 06, 2023 | 33.37 | 33.85 | 32.21 | 32.76 | 1,191,312 | -0.93(-2.75%) |
Jul 05, 2023 | 34.64 | 34.65 | 33.57 | 33.69 | 1,057,795 | -0.71(-2.06%) |
Jul 03, 2023 | 34.07 | 34.66 | 33.91 | 34.40 | 621,092 | +0.52(+1.52%) |
Jun 30, 2023 | 33.97 | 34.21 | 33.31 | 33.88 | 1,072,676 | +0.34(+1.03%) |
Jun 29, 2023 | 32.93 | 33.59 | 32.78 | 33.54 | 1,144,384 | +0.84(+2.57%) |
Jun 28, 2023 | 32.54 | 32.89 | 32.04 | 32.69 | 895,473 | -0.09(-0.26%) |
Jun 27, 2023 | 32.68 | 33.30 | 32.37 | 32.78 | 891,205 | -0.04(-0.12%) |
Jun 26, 2023 | 32.31 | 33.12 | 32.27 | 32.82 | 1,244,105 | +0.71(+2.20%) |
Jun 23, 2023 | 31.38 | 32.20 | 31.07 | 32.11 | 2,184,263 | +0.10(+0.30%) |
Jun 22, 2023 | 32.10 | 32.21 | 31.37 | 32.02 | 1,111,120 | -0.56(-1.73%) |
Jun 21, 2023 | 32.12 | 32.89 | 32.08 | 32.58 | 1,131,826 | +0.22(+0.68%) |
Jun 20, 2023 | 32.81 | 32.81 | 31.92 | 32.36 | 1,242,077 | -0.72(-2.17%) |
Jun 16, 2023 | 34.05 | 34.05 | 32.72 | 33.08 | 2,898,811 | -0.61(-1.82%) |
Jun 15, 2023 | 32.76 | 33.75 | 32.72 | 33.69 | 2,089,369 | +3.77(+12.60%) |
May 08, 2023 | 31.08 | 31.56 | 29.72 | 29.92 | 1,074,265 | -0.42(-1.40%) |
May 05, 2023 | 30.57 | 30.87 | 30.14 | 30.34 | 1,352,879 | +0.88(+2.97%) |
May 04, 2023 | 29.14 | 29.71 | 28.66 | 29.47 | 1,994,440 | +0.22(+0.74%) |
May 03, 2023 | 28.92 | 29.83 | 28.85 | 29.25 | 1,862,907 | -0.14(-0.48%) |
May 02, 2023 | 30.54 | 30.70 | 29.34 | 29.39 | 2,891,268 | -1.68(-5.42%) |
May 01, 2023 | 30.51 | 31.31 | 30.43 | 31.08 | 1,695,058 | -0.13(-0.42%) |
Apr 28, 2023 | 31.21 | 32.21 | 30.85 | 31.21 | 2,121,082 | -0.17(-0.54%) |
Apr 27, 2023 | 31.82 | 32.32 | 30.29 | 31.38 | 3,160,990 | -1.21(-3.73%) |
Apr 26, 2023 | 32.47 | 33.40 | 32.28 | 32.59 | 1,640,131 | -0.10(-0.32%) |
Apr 25, 2023 | 34.13 | 34.42 | 32.54 | 32.69 | 1,390,270 | -2.23(-6.39%) |
Apr 24, 2023 | 33.87 | 35.01 | 33.62 | 34.92 | 1,565,597 | +1.05(+3.11%) |
Apr 21, 2023 | 34.43 | 34.43 | 33.34 | 33.87 | 3,696,599 | -0.37(-1.07%) |
Apr 20, 2023 | 34.32 | 34.68 | 33.87 | 34.24 | 1,372,508 | -0.61(-1.76%) |
Apr 19, 2023 | 34.07 | 35.00 | 33.84 | 34.85 | 1,852,863 | +0.24(+0.71%) |
Apr 18, 2023 | 34.01 | 34.62 | 33.72 | 34.60 | 1,703,802 | -0.08(-0.24%) |
Apr 17, 2023 | 35.33 | 35.44 | 34.30 | 34.69 | 755,153 | -0.54(-1.52%) |
Apr 14, 2023 | 35.30 | 35.43 | 34.45 | 35.23 | 1,288,550 | +0.18(+0.51%) |
Apr 13, 2023 | 34.98 | 35.54 | 34.90 | 35.05 | 1,184,451 | +0.00(+0.00%) |
Apr 12, 2023 | 35.72 | 35.87 | 34.94 | 35.05 | 1,062,183 | -0.22(-0.61%) |
Apr 11, 2023 | 35.45 | 35.88 | 35.02 | 35.26 | 1,045,624 | +0.23(+0.64%) |
Apr 10, 2023 | 34.92 | 35.75 | 34.80 | 35.04 | 1,383,868 | +0.05(+0.13%) |
Apr 06, 2023 | 35.76 | 35.88 | 34.94 | 34.99 | 1,203,564 | -0.61(-1.72%) |
Apr 05, 2023 | 35.05 | 35.72 | 34.61 | 35.60 | 1,265,321 | +0.28(+0.80%) |
Apr 04, 2023 | 36.24 | 36.24 | 34.70 | 35.32 | 1,545,981 | -0.85(-2.34%) |
Apr 03, 2023 | 35.75 | 36.90 | 35.72 | 36.17 | 2,446,316 | +2.52(+7.50%) |
Mar 31, 2023 | 33.74 | 33.81 | 33.26 | 33.64 | 1,989,452 | +0.23(+0.68%) |
Mar 30, 2023 | 35.18 | 35.18 | 33.17 | 33.42 | 1,694,270 | -1.20(-3.45%) |
Mar 29, 2023 | 35.16 | 35.48 | 34.58 | 34.61 | 1,482,184 | +0.04(+0.11%) |
Mar 28, 2023 | 33.08 | 34.95 | 33.08 | 34.58 | 1,732,589 | +1.34(+4.02%) |
Mar 27, 2023 | 32.50 | 33.59 | 31.74 | 33.24 | 1,135,597 | +1.44(+4.53%) |
Mar 24, 2023 | 30.99 | 31.98 | 30.76 | 31.80 | 1,392,290 | +0.13(+0.42%) |
Mar 23, 2023 | 32.63 | 33.13 | 31.30 | 31.67 | 1,518,791 | -0.97(-2.97%) |
Mar 22, 2023 | 34.35 | 34.35 | 32.62 | 32.64 | 1,442,348 | -1.62(-4.73%) |
Mar 21, 2023 | 34.36 | 34.68 | 33.93 | 34.26 | 1,979,390 | +0.97(+2.91%) |
Mar 20, 2023 | 32.44 | 33.72 | 32.35 | 33.29 | 1,658,125 | +1.13(+3.51%) |
Mar 17, 2023 | 32.94 | 32.99 | 31.65 | 32.16 | 3,869,828 | -0.78(-2.37%) |
Mar 16, 2023 | 32.62 | 33.53 | 31.56 | 32.94 | 2,488,266 | -0.47(-1.41%) |
Mar 15, 2023 | 33.49 | 34.19 | 32.59 | 33.41 | 2,835,896 | -1.92(-5.43%) |
Mar 14, 2023 | 35.46 | 36.26 | 34.67 | 35.33 | 1,329,486 | +0.30(+0.86%) |
Mar 13, 2023 | 35.57 | 36.22 | 34.63 | 35.03 | 2,110,314 | -2.02(-5.46%) |
Mar 10, 2023 | 38.35 | 38.72 | 36.92 | 37.05 | 1,567,480 | -0.81(-2.14%) |
Mar 09, 2023 | 40.52 | 40.84 | 37.81 | 37.86 | 1,911,194 | -2.36(-5.87%) |
Mar 08, 2023 | 40.85 | 41.62 | 39.69 | 40.22 | 1,056,381 | -0.89(-2.17%) |
Mar 07, 2023 | 41.94 | 42.24 | 40.97 | 41.12 | 938,298 | -0.97(-2.30%) |
Mar 06, 2023 | 41.84 | 42.45 | 41.56 | 42.09 | 1,119,304 | -0.10(-0.25%) |
Mar 03, 2023 | 41.58 | 42.66 | 41.15 | 42.19 | 1,527,597 | -0.13(-0.31%) |
Mar 02, 2023 | 39.91 | 42.98 | 39.77 | 42.32 | 1,859,446 | +1.97(+4.87%) |
Mar 01, 2023 | 39.78 | 40.50 | 39.67 | 40.35 | 1,703,890 | +0.75(+1.90%) |
Feb 28, 2023 | 39.91 | 39.93 | 39.10 | 39.60 | 2,180,962 | +0.24(+0.60%) |
Feb 27, 2023 | 39.02 | 39.56 | 38.49 | 39.37 | 1,532,857 | +0.64(+1.65%) |
Feb 24, 2023 | 37.64 | 38.84 | 37.11 | 38.73 | 2,354,521 | +0.45(+1.18%) |
Feb 23, 2023 | 38.75 | 39.35 | 37.31 | 38.27 | 1,882,008 | -0.07(-0.17%) |
Feb 22, 2023 | 38.70 | 39.45 | 37.80 | 38.34 | 2,063,378 | -0.93(-2.37%) |
Feb 21, 2023 | 39.46 | 40.19 | 39.07 | 39.27 | 1,199,763 | -0.64(-1.60%) |
Feb 17, 2023 | 41.22 | 41.22 | 39.31 | 39.91 | 1,230,502 | -1.83(-4.37%) |
Feb 16, 2023 | 41.25 | 42.44 | 41.15 | 41.74 | 986,468 | -0.08(-0.20%) |
Feb 15, 2023 | 42.73 | 42.92 | 41.48 | 41.82 | 1,440,849 | -1.60(-3.68%) |
Feb 14, 2023 | 42.79 | 44.08 | 42.34 | 43.42 | 1,032,573 | +0.16(+0.37%) |
Feb 13, 2023 | 42.21 | 43.55 | 41.36 | 43.26 | 1,284,395 | +0.68(+1.60%) |
Feb 10, 2023 | 40.48 | 42.60 | 40.38 | 42.58 | 1,774,131 | +2.49(+6.20%) |
Feb 09, 2023 | 43.03 | 43.04 | 39.79 | 40.09 | 2,706,031 | -3.18(-7.36%) |
Feb 08, 2023 | 42.33 | 43.50 | 41.93 | 43.28 | 1,243,955 | +0.74(+1.73%) |
Feb 07, 2023 | 42.64 | 42.93 | 41.88 | 42.54 | 817,873 | +0.38(+0.91%) |
Feb 06, 2023 | 42.08 | 42.55 | 41.57 | 42.16 | 1,560,900 | -0.07(-0.15%) |
Feb 03, 2023 | 43.14 | 44.26 | 42.02 | 42.23 | 1,660,423 | -0.61(-1.43%) |
Feb 02, 2023 | 43.61 | 43.90 | 42.06 | 42.84 | 2,000,884 | -0.66(-1.52%) |