Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.56 | 36.88 | 35.26 | 35.47 | 1,432,275 | -1.78(-4.78%) |
Jan 30, 2024 | 37.04 | 37.38 | 36.83 | 37.25 | 598,646 | +0.08(+0.21%) |
Jan 29, 2024 | 36.89 | 37.18 | 36.42 | 37.17 | 593,405 | +0.78(+2.15%) |
Jan 26, 2024 | 37.45 | 37.45 | 36.13 | 36.39 | 522,620 | -0.18(-0.49%) |
Jan 25, 2024 | 37.04 | 37.16 | 36.13 | 36.57 | 604,399 | -0.09(-0.24%) |
Jan 24, 2024 | 36.84 | 37.11 | 36.38 | 36.66 | 691,383 | +0.34(+0.93%) |
Jan 23, 2024 | 37.27 | 37.27 | 36.30 | 36.32 | 608,610 | -0.58(-1.58%) |
Jan 22, 2024 | 36.40 | 36.92 | 36.33 | 36.91 | 447,099 | +0.72(+2.00%) |
Jan 19, 2024 | 35.84 | 36.20 | 35.21 | 36.18 | 550,855 | +0.59(+1.67%) |
Jan 18, 2024 | 35.40 | 35.77 | 35.18 | 35.59 | 404,866 | +0.28(+0.78%) |
Jan 17, 2024 | 34.70 | 35.47 | 34.62 | 35.31 | 527,984 | +0.01(+0.03%) |
Jan 16, 2024 | 35.35 | 35.66 | 35.11 | 35.30 | 451,726 | -0.64(-1.79%) |
Jan 12, 2024 | 36.56 | 36.67 | 35.43 | 35.95 | 425,618 | -0.24(-0.66%) |
Jan 11, 2024 | 36.56 | 36.61 | 35.79 | 36.18 | 692,496 | -0.66(-1.80%) |
Jan 10, 2024 | 36.58 | 36.91 | 36.31 | 36.85 | 395,576 | +0.17(+0.46%) |
Jan 09, 2024 | 36.47 | 36.80 | 36.26 | 36.68 | 441,619 | -0.35(-0.94%) |
Jan 08, 2024 | 36.70 | 37.06 | 36.47 | 37.03 | 420,226 | +0.30(+0.81%) |
Jan 05, 2024 | 36.45 | 37.39 | 36.45 | 36.73 | 531,828 | +0.01(+0.03%) |
Jan 04, 2024 | 36.45 | 36.95 | 36.30 | 36.72 | 634,193 | +0.45(+1.23%) |
Jan 03, 2024 | 37.07 | 37.24 | 34.92 | 36.27 | 851,539 | -1.09(-2.91%) |
Jan 02, 2024 | 36.76 | 37.78 | 36.64 | 37.36 | 835,527 | +0.21(+0.56%) |
Dec 29, 2023 | 37.69 | 37.78 | 37.13 | 37.15 | 579,296 | -0.67(-1.78%) |
Dec 28, 2023 | 37.61 | 37.93 | 37.41 | 37.83 | 528,911 | +0.06(+0.16%) |
Dec 27, 2023 | 37.89 | 38.01 | 37.57 | 37.77 | 543,064 | -0.13(-0.34%) |
Dec 26, 2023 | 37.69 | 38.04 | 37.45 | 37.90 | 435,263 | +0.42(+1.11%) |
Dec 22, 2023 | 37.65 | 37.90 | 37.28 | 37.48 | 457,401 | +0.21(+0.56%) |
Dec 21, 2023 | 37.48 | 37.76 | 36.81 | 37.27 | 698,489 | +0.15(+0.40%) |
Dec 20, 2023 | 37.08 | 38.14 | 37.08 | 37.12 | 913,405 | -0.31(-0.82%) |
Dec 19, 2023 | 37.01 | 37.66 | 36.69 | 37.43 | 722,221 | +0.63(+1.72%) |
Dec 18, 2023 | 37.41 | 37.63 | 35.99 | 36.80 | 793,977 | -0.33(-0.88%) |
Dec 15, 2023 | 37.36 | 37.69 | 36.80 | 37.12 | 3,286,692 | -0.30(-0.79%) |
Dec 14, 2023 | 37.85 | 38.33 | 36.85 | 37.42 | 1,157,907 | +0.74(+2.02%) |
Dec 13, 2023 | 34.78 | 36.72 | 34.11 | 36.68 | 1,376,627 | +1.93(+5.55%) |
Dec 12, 2023 | 34.92 | 35.00 | 34.31 | 34.75 | 674,258 | -0.18(-0.51%) |
Dec 11, 2023 | 34.83 | 35.09 | 34.43 | 34.93 | 703,922 | -0.06(-0.17%) |
Dec 08, 2023 | 34.79 | 35.16 | 34.46 | 34.99 | 675,797 | +0.34(+0.97%) |
Dec 07, 2023 | 34.25 | 34.69 | 33.95 | 34.65 | 495,353 | +0.65(+1.92%) |
Dec 06, 2023 | 34.42 | 35.23 | 33.95 | 34.00 | 581,047 | -0.06(-0.17%) |
Dec 05, 2023 | 34.21 | 34.27 | 33.82 | 34.06 | 686,128 | -0.36(-1.05%) |
Dec 04, 2023 | 33.49 | 34.56 | 33.49 | 34.42 | 767,120 | +0.62(+1.82%) |
Dec 01, 2023 | 32.16 | 33.92 | 31.99 | 33.80 | 1,327,994 | +1.39(+4.29%) |
Nov 30, 2023 | 32.73 | 33.05 | 32.22 | 32.41 | 1,560,731 | -0.29(-0.90%) |
Nov 29, 2023 | 32.55 | 33.13 | 32.45 | 32.71 | 1,128,087 | +0.30(+0.94%) |
Nov 28, 2023 | 32.58 | 32.75 | 32.13 | 32.40 | 602,066 | -0.24(-0.75%) |
Nov 27, 2023 | 32.41 | 32.70 | 32.14 | 32.65 | 592,382 | -0.01(-0.03%) |
Nov 24, 2023 | 32.72 | 32.90 | 32.55 | 32.66 | 264,936 | -0.11(-0.33%) |
Nov 22, 2023 | 32.92 | 33.01 | 32.58 | 32.76 | 476,516 | +0.22(+0.66%) |
Nov 21, 2023 | 33.03 | 33.03 | 32.45 | 32.55 | 579,697 | -0.60(-1.80%) |
Nov 20, 2023 | 32.89 | 33.19 | 32.44 | 33.15 | 801,920 | +0.11(+0.33%) |
Nov 17, 2023 | 32.78 | 33.37 | 32.52 | 33.04 | 1,160,829 | +0.54(+1.66%) |
Nov 16, 2023 | 32.60 | 32.70 | 32.06 | 32.50 | 962,698 | -0.07(-0.21%) |
Nov 15, 2023 | 31.93 | 32.67 | 31.91 | 32.57 | 924,933 | +0.57(+1.77%) |
Nov 14, 2023 | 30.60 | 32.09 | 30.52 | 32.00 | 1,144,535 | +2.57(+8.75%) |
Nov 13, 2023 | 28.85 | 29.51 | 28.75 | 29.43 | 617,218 | +0.47(+1.62%) |
Nov 10, 2023 | 28.87 | 29.05 | 28.58 | 28.96 | 459,985 | +0.21(+0.72%) |
Nov 09, 2023 | 29.10 | 29.17 | 28.66 | 28.75 | 858,921 | -0.24(-0.84%) |
Nov 08, 2023 | 29.64 | 29.64 | 28.81 | 29.00 | 444,089 | -0.55(-1.86%) |
Nov 07, 2023 | 29.66 | 29.83 | 29.36 | 29.54 | 389,477 | -0.25(-0.85%) |
Nov 06, 2023 | 30.18 | 30.40 | 29.64 | 29.80 | 644,487 | -0.39(-1.30%) |
Nov 03, 2023 | 29.99 | 30.48 | 29.46 | 30.19 | 845,450 | +1.06(+3.63%) |
Nov 02, 2023 | 28.16 | 29.21 | 28.16 | 29.13 | 812,658 | +1.33(+4.79%) |
Nov 01, 2023 | 27.78 | 28.01 | 27.19 | 27.80 | 758,739 | -0.04(-0.14%) |
Oct 31, 2023 | 27.58 | 27.97 | 27.52 | 27.84 | 706,165 | +0.28(+1.03%) |
Oct 30, 2023 | 27.35 | 27.62 | 27.20 | 27.56 | 545,226 | +0.53(+1.96%) |
Oct 27, 2023 | 27.47 | 27.59 | 26.64 | 27.03 | 620,539 | -0.51(-1.87%) |
Oct 26, 2023 | 27.19 | 27.95 | 26.70 | 27.54 | 880,411 | +1.07(+4.05%) |
Oct 25, 2023 | 25.47 | 26.49 | 25.44 | 26.47 | 654,548 | +1.03(+4.04%) |
Oct 24, 2023 | 25.77 | 25.77 | 24.82 | 25.44 | 764,655 | -0.17(-0.65%) |
Oct 23, 2023 | 25.57 | 26.10 | 25.53 | 25.61 | 463,839 | -0.06(-0.23%) |
Oct 20, 2023 | 26.38 | 26.38 | 25.52 | 25.67 | 591,018 | -0.65(-2.46%) |
Oct 19, 2023 | 26.46 | 26.96 | 26.17 | 26.31 | 558,268 | -0.20(-0.74%) |
Oct 18, 2023 | 26.94 | 27.00 | 26.35 | 26.51 | 509,946 | -0.68(-2.48%) |
Oct 17, 2023 | 26.58 | 27.72 | 26.58 | 27.18 | 749,719 | +0.46(+1.72%) |
Oct 16, 2023 | 26.22 | 26.77 | 26.19 | 26.72 | 643,215 | +0.86(+3.33%) |
Oct 13, 2023 | 26.68 | 27.32 | 25.85 | 25.86 | 482,356 | -0.80(-3.01%) |
Oct 12, 2023 | 27.16 | 27.16 | 26.47 | 26.67 | 511,402 | -0.45(-1.66%) |
Oct 11, 2023 | 27.28 | 27.59 | 26.92 | 27.12 | 402,381 | -0.12(-0.43%) |
Oct 10, 2023 | 27.34 | 27.52 | 27.16 | 27.23 | 462,025 | +0.12(+0.43%) |
Oct 09, 2023 | 27.04 | 27.42 | 26.96 | 27.12 | 393,660 | -0.06(-0.22%) |
Oct 06, 2023 | 26.82 | 27.52 | 26.51 | 27.17 | 543,428 | +0.04(+0.14%) |
Oct 05, 2023 | 26.50 | 27.23 | 26.50 | 27.14 | 622,714 | +0.47(+1.76%) |
Oct 04, 2023 | 26.47 | 26.69 | 26.21 | 26.67 | 450,053 | +0.22(+0.81%) |
Oct 03, 2023 | 26.53 | 26.71 | 26.21 | 26.45 | 661,774 | -0.20(-0.73%) |
Oct 02, 2023 | 27.08 | 27.16 | 26.48 | 26.65 | 957,310 | -0.36(-1.34%) |
Sep 29, 2023 | 26.91 | 27.40 | 26.89 | 27.01 | 695,184 | +0.30(+1.14%) |
Sep 28, 2023 | 26.44 | 26.99 | 26.44 | 26.70 | 613,815 | +0.32(+1.22%) |
Sep 27, 2023 | 26.39 | 26.49 | 26.00 | 26.38 | 557,856 | +0.06(+0.22%) |
Sep 26, 2023 | 26.39 | 26.94 | 26.20 | 26.32 | 636,891 | -0.33(-1.25%) |
Sep 25, 2023 | 26.11 | 26.68 | 26.45 | 26.66 | 550,920 | +0.48(+1.83%) |
Sep 22, 2023 | 26.31 | 26.43 | 25.93 | 26.18 | 579,963 | -0.11(-0.41%) |
Sep 21, 2023 | 26.38 | 26.95 | 25.98 | 26.28 | 846,383 | -0.21(-0.78%) |
Sep 20, 2023 | 26.93 | 27.22 | 26.40 | 26.49 | 716,797 | -0.26(-0.99%) |
Sep 19, 2023 | 27.07 | 27.31 | 26.65 | 26.75 | 1,261,038 | -0.25(-0.94%) |
Sep 18, 2023 | 27.62 | 27.85 | 26.96 | 27.01 | 839,704 | -0.57(-2.06%) |
Sep 15, 2023 | 27.60 | 27.77 | 27.40 | 27.58 | 2,403,412 | -0.15(-0.53%) |
Sep 14, 2023 | 27.49 | 27.81 | 27.49 | 27.72 | 614,205 | +0.60(+2.20%) |
Sep 13, 2023 | 27.83 | 27.87 | 26.96 | 27.13 | 633,494 | -0.51(-1.84%) |
Sep 12, 2023 | 27.67 | 27.90 | 27.40 | 27.63 | 463,199 | +0.05(+0.18%) |
Sep 11, 2023 | 28.05 | 28.33 | 27.54 | 27.59 | 455,594 | -0.34(-1.23%) |
Sep 08, 2023 | 27.91 | 28.03 | 27.48 | 27.93 | 370,350 | +0.09(+0.32%) |
Sep 07, 2023 | 28.08 | 28.25 | 27.74 | 27.84 | 512,214 | -0.23(-0.84%) |
Sep 06, 2023 | 28.68 | 29.02 | 27.90 | 28.08 | 529,196 | -0.76(-2.65%) |
Sep 05, 2023 | 29.54 | 29.65 | 28.78 | 28.84 | 603,082 | -0.88(-2.96%) |
Sep 01, 2023 | 29.36 | 29.98 | 28.96 | 29.72 | 546,605 | +0.64(+2.19%) |
Aug 31, 2023 | 28.75 | 29.24 | 28.75 | 29.08 | 858,535 | +0.36(+1.25%) |
Aug 30, 2023 | 28.82 | 29.12 | 28.53 | 28.72 | 466,897 | -0.15(-0.54%) |
Aug 29, 2023 | 28.47 | 29.06 | 28.23 | 28.88 | 476,102 | +0.38(+1.32%) |
Aug 28, 2023 | 28.38 | 28.73 | 28.29 | 28.50 | 644,454 | +0.34(+1.20%) |
Aug 25, 2023 | 28.14 | 28.51 | 27.79 | 28.16 | 767,794 | +0.02(+0.07%) |
Aug 24, 2023 | 27.91 | 28.53 | 27.91 | 28.14 | 638,356 | +0.12(+0.41%) |
Aug 23, 2023 | 28.01 | 28.37 | 27.84 | 28.03 | 556,962 | +0.04(+0.14%) |
Aug 22, 2023 | 28.90 | 29.11 | 27.96 | 27.99 | 694,076 | -1.01(-3.47%) |
Aug 21, 2023 | 29.74 | 29.83 | 28.86 | 28.99 | 1,184,390 | -0.70(-2.34%) |
Aug 18, 2023 | 29.49 | 29.90 | 29.41 | 29.69 | 1,638,458 | -0.08(-0.26%) |
Aug 17, 2023 | 30.20 | 30.45 | 29.54 | 29.77 | 630,945 | -0.21(-0.71%) |
Aug 16, 2023 | 30.45 | 30.76 | 29.86 | 29.98 | 494,509 | -0.54(-1.77%) |
Aug 15, 2023 | 31.32 | 31.57 | 30.45 | 30.52 | 833,288 | -1.36(-4.28%) |
Aug 14, 2023 | 31.80 | 32.00 | 31.36 | 31.88 | 540,423 | -0.31(-0.96%) |
Aug 11, 2023 | 31.83 | 32.20 | 31.73 | 32.19 | 541,384 | +0.18(+0.57%) |
Aug 10, 2023 | 32.35 | 32.79 | 31.84 | 32.01 | 728,149 | -0.33(-1.02%) |
Aug 09, 2023 | 32.34 | 32.60 | 31.97 | 32.34 | 658,391 | -0.19(-0.59%) |
Aug 08, 2023 | 31.88 | 32.56 | 31.40 | 32.53 | 666,687 | -0.15(-0.47%) |
Aug 07, 2023 | 32.27 | 32.74 | 32.17 | 32.69 | 746,113 | +0.40(+1.23%) |
Aug 04, 2023 | 31.90 | 32.39 | 31.79 | 32.29 | 615,925 | +0.23(+0.72%) |
Aug 03, 2023 | 31.87 | 32.13 | 31.48 | 32.06 | 1,152,644 | +0.13(+0.39%) |
Aug 02, 2023 | 31.42 | 31.99 | 31.29 | 31.93 | 757,690 | -0.05(-0.15%) |
Aug 01, 2023 | 32.22 | 32.22 | 31.43 | 31.98 | 812,549 | -0.35(-1.08%) |
Jul 31, 2023 | 32.18 | 32.71 | 31.93 | 32.33 | 11,475,774 | +0.36(+1.12%) |
Jul 28, 2023 | 32.57 | 32.57 | 31.67 | 31.97 | 1,138,833 | -0.13(-0.39%) |
Jul 27, 2023 | 32.62 | 33.16 | 31.94 | 32.10 | 1,768,322 | +0.01(+0.03%) |
Jul 26, 2023 | 31.26 | 32.15 | 31.04 | 32.09 | 1,398,347 | +1.26(+4.08%) |
Jul 25, 2023 | 30.87 | 31.28 | 30.54 | 30.83 | 1,267,830 | -0.11(-0.34%) |
Jul 24, 2023 | 30.45 | 31.02 | 30.36 | 30.94 | 1,330,341 | +0.53(+1.73%) |
Jul 21, 2023 | 31.06 | 31.06 | 30.22 | 30.41 | 1,196,051 | -0.46(-1.49%) |
Jul 20, 2023 | 31.21 | 31.21 | 30.19 | 30.87 | 955,587 | -0.35(-1.11%) |
Jul 19, 2023 | 30.97 | 31.35 | 30.76 | 31.22 | 1,216,525 | +0.40(+1.29%) |
Jul 18, 2023 | 28.89 | 31.01 | 28.89 | 30.82 | 1,699,406 | +1.97(+6.84%) |
Jul 17, 2023 | 28.12 | 29.05 | 28.01 | 28.85 | 928,124 | +0.73(+2.58%) |
Jul 14, 2023 | 29.16 | 29.16 | 27.83 | 28.12 | 1,233,741 | -0.75(-2.61%) |
Jul 13, 2023 | 28.25 | 28.94 | 28.16 | 28.88 | 950,679 | +0.77(+2.75%) |
Jul 12, 2023 | 28.31 | 28.72 | 27.97 | 28.10 | 1,286,865 | +0.20(+0.73%) |
Jul 11, 2023 | 27.74 | 27.98 | 27.46 | 27.90 | 1,143,278 | +0.38(+1.37%) |
Jul 10, 2023 | 27.43 | 28.13 | 27.21 | 27.52 | 1,215,259 | +0.09(+0.32%) |
Jul 07, 2023 | 27.33 | 27.67 | 26.77 | 27.44 | 2,494,377 | -0.17(-0.63%) |
Jul 06, 2023 | 27.97 | 28.04 | 27.34 | 27.61 | 841,724 | -0.78(-2.76%) |
Jul 05, 2023 | 29.13 | 29.13 | 28.37 | 28.39 | 744,177 | -0.88(-3.01%) |
Jul 03, 2023 | 28.72 | 29.54 | 28.72 | 29.27 | 542,082 | +0.59(+2.06%) |
Jun 30, 2023 | 29.50 | 29.61 | 28.65 | 28.68 | 770,667 | -0.41(-1.40%) |
Jun 29, 2023 | 28.94 | 29.32 | 28.85 | 29.09 | 569,225 | +0.49(+1.72%) |
Jun 28, 2023 | 28.76 | 28.87 | 28.36 | 28.60 | 858,908 | -0.41(-1.40%) |
Jun 27, 2023 | 28.76 | 29.34 | 28.52 | 29.00 | 580,511 | +0.29(+1.01%) |
Jun 26, 2023 | 28.69 | 29.29 | 28.67 | 28.71 | 684,293 | +0.15(+0.54%) |
Jun 23, 2023 | 28.44 | 29.01 | 28.36 | 28.56 | 1,203,607 | -0.26(-0.91%) |
Jun 22, 2023 | 29.46 | 29.46 | 28.46 | 28.82 | 684,833 | -0.69(-2.33%) |
Jun 21, 2023 | 29.98 | 30.03 | 29.47 | 29.51 | 807,055 | -0.53(-1.77%) |
Jun 20, 2023 | 30.70 | 30.70 | 29.89 | 30.04 | 865,520 | -0.67(-2.17%) |
Jun 16, 2023 | 31.07 | 31.07 | 30.11 | 30.70 | 2,252,373 | -0.14(-0.44%) |
Jun 15, 2023 | 30.14 | 31.03 | 30.03 | 30.84 | 733,072 | +2.57(+9.10%) |
May 08, 2023 | 29.46 | 29.46 | 28.22 | 28.27 | 744,388 | -0.77(-2.66%) |
May 05, 2023 | 29.42 | 30.02 | 28.56 | 29.04 | 1,059,271 | +0.74(+2.63%) |
May 04, 2023 | 27.97 | 28.59 | 27.02 | 28.30 | 1,218,401 | -0.52(-1.79%) |
May 03, 2023 | 29.27 | 29.97 | 28.69 | 28.81 | 1,044,418 | -0.20(-0.69%) |
May 02, 2023 | 30.39 | 30.43 | 28.68 | 29.01 | 969,464 | -1.48(-4.85%) |
May 01, 2023 | 31.37 | 31.50 | 30.37 | 30.49 | 917,414 | -1.15(-3.62%) |
Apr 28, 2023 | 31.04 | 31.79 | 30.81 | 31.64 | 3,588,476 | +0.53(+1.72%) |
Apr 27, 2023 | 29.95 | 31.20 | 29.93 | 31.11 | 988,810 | +1.32(+4.42%) |
Apr 26, 2023 | 30.61 | 31.50 | 29.51 | 29.79 | 1,331,159 | -1.45(-4.65%) |
Apr 25, 2023 | 31.75 | 31.99 | 30.95 | 31.24 | 1,066,679 | -0.97(-3.02%) |
Apr 24, 2023 | 31.92 | 32.81 | 31.53 | 32.21 | 693,274 | -0.07(-0.21%) |
Apr 21, 2023 | 32.46 | 32.46 | 31.58 | 32.28 | 1,166,516 | -0.24(-0.73%) |
Apr 20, 2023 | 32.81 | 33.09 | 32.40 | 32.52 | 927,318 | -0.71(-2.13%) |
Apr 19, 2023 | 32.56 | 33.49 | 32.51 | 33.23 | 532,806 | +0.66(+2.02%) |
Apr 18, 2023 | 33.35 | 33.56 | 32.25 | 32.57 | 550,129 | -0.84(-2.52%) |
Apr 17, 2023 | 32.37 | 33.43 | 32.13 | 33.41 | 675,460 | +1.04(+3.22%) |
Apr 14, 2023 | 33.51 | 33.57 | 32.07 | 32.37 | 536,454 | -0.66(-2.00%) |
Apr 13, 2023 | 32.83 | 33.34 | 32.46 | 33.02 | 449,842 | +0.18(+0.55%) |
Apr 12, 2023 | 33.21 | 33.44 | 32.55 | 32.84 | 487,146 | -0.19(-0.58%) |
Apr 11, 2023 | 33.23 | 33.29 | 32.90 | 33.03 | 497,386 | +0.03(+0.09%) |
Apr 10, 2023 | 32.69 | 33.49 | 32.52 | 33.01 | 677,743 | +0.17(+0.52%) |
Apr 06, 2023 | 32.38 | 33.03 | 32.37 | 32.83 | 493,093 | +0.59(+1.84%) |
Apr 05, 2023 | 32.00 | 32.41 | 31.90 | 32.24 | 651,055 | -0.08(-0.24%) |
Apr 04, 2023 | 33.14 | 33.26 | 31.77 | 32.32 | 684,583 | -1.01(-3.04%) |
Apr 03, 2023 | 33.74 | 34.01 | 33.00 | 33.33 | 703,701 | -0.29(-0.85%) |
Mar 31, 2023 | 33.68 | 33.89 | 33.28 | 33.62 | 938,611 | +0.16(+0.49%) |
Mar 30, 2023 | 35.28 | 35.33 | 33.31 | 33.45 | 726,730 | -1.46(-4.18%) |
Mar 29, 2023 | 35.29 | 35.34 | 34.46 | 34.92 | 625,032 | -0.17(-0.49%) |
Mar 28, 2023 | 34.80 | 35.35 | 34.41 | 35.09 | 737,915 | +0.00(+0.00%) |
Mar 27, 2023 | 35.76 | 35.81 | 34.96 | 35.09 | 689,975 | +0.11(+0.30%) |
Mar 24, 2023 | 33.26 | 35.02 | 33.26 | 34.98 | 853,994 | +1.13(+3.33%) |
Mar 23, 2023 | 34.34 | 34.70 | 33.48 | 33.86 | 881,394 | -0.17(-0.51%) |
Mar 22, 2023 | 35.61 | 35.72 | 33.95 | 34.03 | 845,074 | -1.65(-4.63%) |
Mar 21, 2023 | 35.31 | 35.70 | 34.91 | 35.68 | 948,778 | +1.76(+5.18%) |
Mar 20, 2023 | 34.72 | 35.56 | 33.81 | 33.92 | 1,028,760 | -0.26(-0.75%) |
Mar 17, 2023 | 34.82 | 34.82 | 33.69 | 34.18 | 3,277,120 | -1.33(-3.74%) |
Mar 16, 2023 | 33.37 | 36.05 | 33.07 | 35.51 | 1,494,637 | +1.78(+5.27%) |
Mar 15, 2023 | 32.93 | 34.87 | 32.93 | 33.73 | 1,956,579 | -1.01(-2.91%) |
Mar 14, 2023 | 36.92 | 37.22 | 34.42 | 34.74 | 2,023,240 | +0.24(+0.69%) |
Mar 13, 2023 | 32.68 | 37.45 | 31.85 | 34.51 | 2,939,722 | -0.05(-0.14%) |
Mar 10, 2023 | 34.17 | 34.91 | 33.28 | 34.55 | 1,546,643 | -0.52(-1.47%) |
Mar 09, 2023 | 36.42 | 36.42 | 34.91 | 35.07 | 691,449 | -1.63(-4.45%) |
Mar 08, 2023 | 36.68 | 36.88 | 36.49 | 36.70 | 394,012 | +0.12(+0.34%) |
Mar 07, 2023 | 37.58 | 37.58 | 36.48 | 36.58 | 433,526 | -1.24(-3.28%) |
Mar 06, 2023 | 37.87 | 38.21 | 37.55 | 37.82 | 491,786 | -0.07(-0.18%) |
Mar 03, 2023 | 37.54 | 37.95 | 37.14 | 37.88 | 414,053 | +0.42(+1.11%) |
Mar 02, 2023 | 38.00 | 38.02 | 37.16 | 37.47 | 406,278 | -0.80(-2.10%) |
Mar 01, 2023 | 38.41 | 38.62 | 38.05 | 38.27 | 447,837 | -0.30(-0.78%) |
Feb 28, 2023 | 38.75 | 38.99 | 38.54 | 38.58 | 829,790 | -0.04(-0.10%) |
Feb 27, 2023 | 38.81 | 39.17 | 38.49 | 38.61 | 320,278 | -0.12(-0.32%) |
Feb 24, 2023 | 38.40 | 38.76 | 38.24 | 38.74 | 386,547 | -0.04(-0.10%) |
Feb 23, 2023 | 38.77 | 39.00 | 38.52 | 38.77 | 340,328 | +0.12(+0.32%) |
Feb 22, 2023 | 38.68 | 38.87 | 38.32 | 38.65 | 502,731 | -0.01(-0.02%) |
Feb 21, 2023 | 39.01 | 39.09 | 38.65 | 38.66 | 448,824 | -0.73(-1.85%) |
Feb 17, 2023 | 39.32 | 39.57 | 38.95 | 39.39 | 471,137 | +0.26(+0.65%) |
Feb 16, 2023 | 39.36 | 39.46 | 39.09 | 39.13 | 368,707 | -0.49(-1.24%) |
Feb 15, 2023 | 38.83 | 39.67 | 38.77 | 39.63 | 331,090 | +0.48(+1.23%) |
Feb 14, 2023 | 39.48 | 39.52 | 38.83 | 39.14 | 323,982 | -0.37(-0.93%) |
Feb 13, 2023 | 38.98 | 39.53 | 38.95 | 39.51 | 342,038 | +0.44(+1.11%) |
Feb 10, 2023 | 38.83 | 39.11 | 38.69 | 39.08 | 403,091 | +0.24(+0.61%) |
Feb 09, 2023 | 39.21 | 39.45 | 38.65 | 38.84 | 354,204 | -0.28(-0.73%) |
Feb 08, 2023 | 39.42 | 39.71 | 38.85 | 39.12 | 369,535 | -0.63(-1.59%) |
Feb 07, 2023 | 39.25 | 39.91 | 39.02 | 39.76 | 414,461 | +0.30(+0.77%) |
Feb 06, 2023 | 39.74 | 40.05 | 39.29 | 39.45 | 438,905 | -0.57(-1.42%) |
Feb 03, 2023 | 39.71 | 40.16 | 39.53 | 40.02 | 633,818 | +0.12(+0.31%) |
Feb 02, 2023 | 38.54 | 39.91 | 38.39 | 39.90 | 893,592 | +1.47(+3.82%) |