Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 38.69 | 39.25 | 36.29 | 38.67 | 53,453 | -0.02(-0.05%) |
Dec 28, 2023 | 38.97 | 39.46 | 38.26 | 38.69 | 13,144 | -0.01(-0.03%) |
Dec 27, 2023 | 38.61 | 39.15 | 38.50 | 38.70 | 15,920 | -0.03(-0.08%) |
Dec 26, 2023 | 37.94 | 39.53 | 37.44 | 38.73 | 16,573 | +1.91(+5.19%) |
Dec 22, 2023 | 36.73 | 36.84 | 35.30 | 36.82 | 7,983 | +0.65(+1.80%) |
Dec 21, 2023 | 36.99 | 39.09 | 34.76 | 36.17 | 100,175 | -0.42(-1.15%) |
Dec 20, 2023 | 37.21 | 38.22 | 36.01 | 36.59 | 15,225 | -0.39(-1.05%) |
Dec 19, 2023 | 35.48 | 37.41 | 34.68 | 36.98 | 8,768 | +1.30(+3.64%) |
Dec 18, 2023 | 35.25 | 35.78 | 35.25 | 35.68 | 17,443 | +0.23(+0.65%) |
Dec 15, 2023 | 35.25 | 37.77 | 34.46 | 35.45 | 47,795 | +0.27(+0.77%) |
Dec 14, 2023 | 33.39 | 35.67 | 33.39 | 35.18 | 23,114 | +2.45(+7.49%) |
Dec 13, 2023 | 31.45 | 33.37 | 30.78 | 32.73 | 34,933 | +1.21(+3.84%) |
Dec 12, 2023 | 31.70 | 32.30 | 31.25 | 31.52 | 5,685 | -0.26(-0.82%) |
Dec 11, 2023 | 32.35 | 32.37 | 31.52 | 31.78 | 7,500 | -0.17(-0.53%) |
Dec 08, 2023 | 31.25 | 32.78 | 31.25 | 31.95 | 12,883 | +0.45(+1.43%) |
Dec 07, 2023 | 30.67 | 31.80 | 30.67 | 31.50 | 11,802 | +0.61(+1.97%) |
Dec 06, 2023 | 30.74 | 31.35 | 30.74 | 30.89 | 14,524 | +0.15(+0.49%) |
Dec 05, 2023 | 31.95 | 31.99 | 30.74 | 30.74 | 7,344 | -1.41(-4.39%) |
Dec 04, 2023 | 31.11 | 32.67 | 31.11 | 32.15 | 34,970 | +0.83(+2.65%) |
Dec 01, 2023 | 30.81 | 31.52 | 30.69 | 31.32 | 33,818 | +0.45(+1.46%) |
Nov 30, 2023 | 31.05 | 31.34 | 30.75 | 30.87 | 9,451 | +0.06(+0.19%) |
Nov 29, 2023 | 31.03 | 31.50 | 30.54 | 30.81 | 23,283 | +0.01(+0.03%) |
Nov 28, 2023 | 30.46 | 31.01 | 30.30 | 30.80 | 12,342 | +0.11(+0.36%) |
Nov 27, 2023 | 30.66 | 31.05 | 30.66 | 30.69 | 15,972 | -0.37(-1.19%) |
Nov 24, 2023 | 31.03 | 31.08 | 30.70 | 31.06 | 8,264 | +0.15(+0.49%) |
Nov 22, 2023 | 30.35 | 31.07 | 30.35 | 30.91 | 5,474 | +0.59(+1.95%) |
Nov 21, 2023 | 30.51 | 31.13 | 30.32 | 30.32 | 5,888 | -0.87(-2.79%) |
Nov 20, 2023 | 31.05 | 31.19 | 29.86 | 31.19 | 10,116 | +0.29(+0.94%) |
Nov 17, 2023 | 31.24 | 31.35 | 30.63 | 30.90 | 12,536 | +0.06(+0.19%) |
Nov 16, 2023 | 31.60 | 31.64 | 30.36 | 30.84 | 20,102 | -0.57(-1.81%) |
Nov 15, 2023 | 31.45 | 33.45 | 31.41 | 31.41 | 29,108 | -1.38(-4.21%) |
Nov 14, 2023 | 31.16 | 32.85 | 31.16 | 32.79 | 11,601 | +2.66(+8.83%) |
Nov 13, 2023 | 30.37 | 31.27 | 30.13 | 30.13 | 4,791 | -0.73(-2.37%) |
Nov 10, 2023 | 30.60 | 31.18 | 30.38 | 30.86 | 7,178 | +0.33(+1.08%) |
Nov 09, 2023 | 29.30 | 31.88 | 29.30 | 30.53 | 19,374 | -1.27(-3.99%) |
Nov 08, 2023 | 31.53 | 31.84 | 31.11 | 31.80 | 21,927 | +0.52(+1.66%) |
Nov 07, 2023 | 30.92 | 31.69 | 30.92 | 31.28 | 11,359 | +0.39(+1.26%) |
Nov 06, 2023 | 29.91 | 31.34 | 29.75 | 30.89 | 26,470 | +0.89(+2.97%) |
Nov 03, 2023 | 30.29 | 30.45 | 29.45 | 30.00 | 42,887 | +0.29(+0.98%) |
Nov 02, 2023 | 28.71 | 29.99 | 28.71 | 29.71 | 23,754 | +0.89(+3.09%) |
Nov 01, 2023 | 28.78 | 29.55 | 28.09 | 28.82 | 21,654 | -0.44(-1.50%) |
Oct 31, 2023 | 29.52 | 29.52 | 28.49 | 29.26 | 10,974 | +0.29(+1.00%) |
Oct 30, 2023 | 28.59 | 28.97 | 28.57 | 28.97 | 11,371 | +0.33(+1.15%) |
Oct 27, 2023 | 28.78 | 28.78 | 28.35 | 28.64 | 3,601 | +0.23(+0.81%) |
Oct 26, 2023 | 27.20 | 29.23 | 27.11 | 28.41 | 18,173 | +0.93(+3.38%) |
Oct 25, 2023 | 28.85 | 28.85 | 27.27 | 27.48 | 20,568 | -1.22(-4.25%) |
Oct 24, 2023 | 29.00 | 29.18 | 28.65 | 28.70 | 15,297 | -0.30(-1.03%) |
Oct 23, 2023 | 29.13 | 29.50 | 28.62 | 29.00 | 12,097 | -0.37(-1.26%) |
Oct 20, 2023 | 29.53 | 29.53 | 29.24 | 29.37 | 11,833 | -0.13(-0.44%) |
Oct 19, 2023 | 30.22 | 30.22 | 29.50 | 29.50 | 12,423 | -0.72(-2.38%) |
Oct 18, 2023 | 30.28 | 30.64 | 29.78 | 30.22 | 16,529 | -0.57(-1.85%) |
Oct 17, 2023 | 30.75 | 31.01 | 30.20 | 30.79 | 26,703 | +0.60(+1.99%) |
Oct 16, 2023 | 28.49 | 30.86 | 28.30 | 30.19 | 39,106 | +2.00(+7.09%) |
Oct 13, 2023 | 30.20 | 30.70 | 27.85 | 28.19 | 30,570 | -1.90(-6.31%) |
Oct 12, 2023 | 29.84 | 30.09 | 29.35 | 30.09 | 18,868 | +0.49(+1.66%) |
Oct 11, 2023 | 30.04 | 30.25 | 29.38 | 29.60 | 17,051 | +0.17(+0.58%) |
Oct 10, 2023 | 29.81 | 30.49 | 29.40 | 29.43 | 30,430 | -0.01(-0.03%) |
Oct 09, 2023 | 28.77 | 29.96 | 28.70 | 29.44 | 18,970 | +0.05(+0.17%) |
Oct 06, 2023 | 29.64 | 29.73 | 28.63 | 29.39 | 20,733 | -0.16(-0.54%) |
Oct 05, 2023 | 30.29 | 31.48 | 29.00 | 29.55 | 53,263 | -0.58(-1.92%) |
Oct 04, 2023 | 28.47 | 30.19 | 28.38 | 30.13 | 15,048 | +1.65(+5.79%) |
Oct 03, 2023 | 29.35 | 29.35 | 28.07 | 28.48 | 15,926 | -0.93(-3.16%) |
Oct 02, 2023 | 29.76 | 30.02 | 29.26 | 29.41 | 5,773 | -0.90(-2.97%) |
Sep 29, 2023 | 30.91 | 30.91 | 30.15 | 30.31 | 11,527 | -0.02(-0.07%) |
Sep 28, 2023 | 30.68 | 31.04 | 30.33 | 30.33 | 6,756 | -0.06(-0.20%) |
Sep 27, 2023 | 30.60 | 30.81 | 30.05 | 30.39 | 10,948 | -0.01(-0.03%) |
Sep 26, 2023 | 29.98 | 30.59 | 29.90 | 30.40 | 15,474 | -0.19(-0.62%) |
Sep 25, 2023 | 29.43 | 31.05 | 30.49 | 30.59 | 8,083 | +0.72(+2.41%) |
Sep 22, 2023 | 28.63 | 30.17 | 28.55 | 29.87 | 10,833 | +1.06(+3.68%) |
Sep 21, 2023 | 27.82 | 28.91 | 27.80 | 28.81 | 25,258 | +0.49(+1.73%) |
Sep 20, 2023 | 28.89 | 29.34 | 28.06 | 28.32 | 7,490 | -0.69(-2.38%) |
Sep 19, 2023 | 29.46 | 29.81 | 29.01 | 29.01 | 7,628 | -0.59(-1.99%) |
Sep 18, 2023 | 31.11 | 31.73 | 29.43 | 29.60 | 9,139 | -1.18(-3.83%) |
Sep 15, 2023 | 32.13 | 32.41 | 30.55 | 30.78 | 27,158 | -1.29(-4.02%) |
Sep 14, 2023 | 31.86 | 32.09 | 31.86 | 32.07 | 4,011 | +0.64(+2.04%) |
Sep 13, 2023 | 32.10 | 32.23 | 31.43 | 31.43 | 9,313 | -0.97(-2.99%) |
Sep 12, 2023 | 32.50 | 32.69 | 32.02 | 32.40 | 7,110 | -0.10(-0.31%) |
Sep 11, 2023 | 33.03 | 33.03 | 32.49 | 32.50 | 7,248 | -0.16(-0.49%) |
Sep 08, 2023 | 33.00 | 33.00 | 32.20 | 32.66 | 12,516 | +0.04(+0.12%) |
Sep 07, 2023 | 32.42 | 33.22 | 32.05 | 32.62 | 43,831 | -0.12(-0.37%) |
Sep 06, 2023 | 33.49 | 33.50 | 32.34 | 32.74 | 25,157 | -0.46(-1.39%) |
Sep 05, 2023 | 34.56 | 34.56 | 33.02 | 33.20 | 8,937 | -1.41(-4.07%) |
Sep 01, 2023 | 35.00 | 35.24 | 34.10 | 34.61 | 8,619 | -0.29(-0.83%) |
Aug 31, 2023 | 34.97 | 35.33 | 34.51 | 34.90 | 18,893 | -0.09(-0.26%) |
Aug 30, 2023 | 35.19 | 35.29 | 34.44 | 34.99 | 11,933 | -0.31(-0.88%) |
Aug 29, 2023 | 35.36 | 35.36 | 34.36 | 35.30 | 21,515 | +1.06(+3.10%) |
Aug 28, 2023 | 34.59 | 34.99 | 33.83 | 34.24 | 7,536 | -0.26(-0.75%) |
Aug 25, 2023 | 35.46 | 35.46 | 34.47 | 34.50 | 8,054 | -0.56(-1.60%) |
Aug 24, 2023 | 35.06 | 35.08 | 34.83 | 35.06 | 6,916 | -0.33(-0.93%) |
Aug 23, 2023 | 34.99 | 35.83 | 34.73 | 35.39 | 12,450 | +0.89(+2.58%) |
Aug 22, 2023 | 35.00 | 35.31 | 34.44 | 34.50 | 11,073 | -0.51(-1.46%) |
Aug 21, 2023 | 34.74 | 35.49 | 34.48 | 35.01 | 9,444 | +0.33(+0.95%) |
Aug 18, 2023 | 33.32 | 34.78 | 33.32 | 34.68 | 25,018 | +0.96(+2.85%) |
Aug 17, 2023 | 33.49 | 33.72 | 32.39 | 33.72 | 24,109 | -0.33(-0.97%) |
Aug 16, 2023 | 35.16 | 35.16 | 33.73 | 34.05 | 16,050 | -1.69(-4.73%) |
Aug 15, 2023 | 35.50 | 35.90 | 35.17 | 35.74 | 10,823 | -0.06(-0.17%) |
Aug 14, 2023 | 35.02 | 36.00 | 34.90 | 35.80 | 15,498 | +0.02(+0.06%) |
Aug 11, 2023 | 36.71 | 37.50 | 35.42 | 35.78 | 15,377 | -1.39(-3.74%) |
Aug 10, 2023 | 35.88 | 37.25 | 35.64 | 37.17 | 10,902 | +1.81(+5.12%) |
Aug 09, 2023 | 36.16 | 36.26 | 35.15 | 35.36 | 21,186 | -0.51(-1.42%) |
Aug 08, 2023 | 36.16 | 37.13 | 35.58 | 35.87 | 23,147 | -2.44(-6.37%) |
Aug 07, 2023 | 38.10 | 38.31 | 36.80 | 38.31 | 22,011 | +0.37(+0.98%) |
Aug 04, 2023 | 36.72 | 38.30 | 36.72 | 37.94 | 7,174 | -0.07(-0.18%) |
Aug 03, 2023 | 36.62 | 38.21 | 36.62 | 38.01 | 7,259 | +0.31(+0.82%) |
Aug 02, 2023 | 38.96 | 38.96 | 37.29 | 37.70 | 19,288 | -1.81(-4.59%) |
Aug 01, 2023 | 40.00 | 40.69 | 39.18 | 39.52 | 13,376 | -1.19(-2.91%) |
Jul 31, 2023 | 40.28 | 40.70 | 39.66 | 40.70 | 15,051 | +0.68(+1.70%) |
Jul 28, 2023 | 39.98 | 40.83 | 39.88 | 40.02 | 19,050 | +0.44(+1.11%) |
Jul 27, 2023 | 40.21 | 40.21 | 39.54 | 39.58 | 19,036 | -0.45(-1.12%) |
Jul 26, 2023 | 41.10 | 41.20 | 39.84 | 40.03 | 8,805 | -0.39(-0.96%) |
Jul 25, 2023 | 41.01 | 41.30 | 39.73 | 40.42 | 9,661 | -0.59(-1.43%) |
Jul 24, 2023 | 41.16 | 41.48 | 40.82 | 41.01 | 7,865 | +0.48(+1.17%) |
Jul 21, 2023 | 41.92 | 41.92 | 40.39 | 40.53 | 12,534 | -1.22(-2.92%) |
Jul 20, 2023 | 41.80 | 42.13 | 41.66 | 41.75 | 11,427 | -0.82(-1.93%) |
Jul 19, 2023 | 42.46 | 43.05 | 42.11 | 42.57 | 9,109 | -0.11(-0.26%) |
Jul 18, 2023 | 42.40 | 43.59 | 42.00 | 42.68 | 30,544 | +0.24(+0.57%) |
Jul 17, 2023 | 41.33 | 42.50 | 41.33 | 42.44 | 19,698 | +0.41(+0.98%) |
Jul 14, 2023 | 42.10 | 42.38 | 41.41 | 42.03 | 28,975 | -0.04(-0.10%) |
Jul 13, 2023 | 41.10 | 42.33 | 40.75 | 42.07 | 14,576 | +1.10(+2.68%) |
Jul 12, 2023 | 41.70 | 42.17 | 40.97 | 40.97 | 10,017 | -0.73(-1.75%) |
Jul 11, 2023 | 41.98 | 42.63 | 40.88 | 41.70 | 22,192 | +0.71(+1.72%) |
Jul 10, 2023 | 41.40 | 41.55 | 40.75 | 40.99 | 7,163 | +0.20(+0.48%) |
Jul 07, 2023 | 38.72 | 41.71 | 38.72 | 40.80 | 39,278 | +1.45(+3.68%) |
Jul 06, 2023 | 40.81 | 40.81 | 38.31 | 39.35 | 20,323 | -1.70(-4.14%) |
Jul 05, 2023 | 42.47 | 43.28 | 41.04 | 41.05 | 43,422 | -1.47(-3.46%) |
Jul 03, 2023 | 42.01 | 42.91 | 42.01 | 42.52 | 6,757 | +0.51(+1.21%) |
Jun 30, 2023 | 42.50 | 43.49 | 42.00 | 42.01 | 15,566 | -0.53(-1.25%) |
Jun 29, 2023 | 42.17 | 43.70 | 42.11 | 42.54 | 10,710 | +0.20(+0.47%) |
Jun 28, 2023 | 42.00 | 43.20 | 41.73 | 42.34 | 13,712 | +0.25(+0.59%) |
Jun 27, 2023 | 40.83 | 43.50 | 40.76 | 42.09 | 31,975 | +1.77(+4.39%) |
Jun 26, 2023 | 39.59 | 41.50 | 39.59 | 40.32 | 9,654 | +0.13(+0.32%) |
Jun 23, 2023 | 39.60 | 40.51 | 39.44 | 40.19 | 143,437 | -0.41(-1.01%) |
Jun 22, 2023 | 40.27 | 40.60 | 39.02 | 40.60 | 13,408 | +0.52(+1.30%) |
Jun 21, 2023 | 40.80 | 40.80 | 39.23 | 40.08 | 13,623 | +1.05(+2.68%) |
Jun 20, 2023 | 37.55 | 39.76 | 37.55 | 39.03 | 14,875 | +0.23(+0.61%) |
Jun 16, 2023 | 43.00 | 43.00 | 38.51 | 38.80 | 34,792 | -4.17(-9.70%) |
Jun 15, 2023 | 40.79 | 42.97 | 40.55 | 42.97 | 41,464 | +2.31(+5.68%) |
Jun 14, 2023 | 39.38 | 40.88 | 38.11 | 40.66 | 17,998 | +1.75(+4.50%) |
Jun 13, 2023 | 38.21 | 39.41 | 38.21 | 38.91 | 15,254 | +0.71(+1.86%) |
Jun 12, 2023 | 37.17 | 38.86 | 36.72 | 38.20 | 15,230 | +1.19(+3.22%) |
Jun 09, 2023 | 37.67 | 38.78 | 37.01 | 37.01 | 9,748 | -1.09(-2.85%) |
Jun 08, 2023 | 39.17 | 39.84 | 37.86 | 38.09 | 14,193 | -1.12(-2.84%) |
Jun 07, 2023 | 38.41 | 39.59 | 38.26 | 39.21 | 27,571 | +1.14(+2.99%) |
Jun 06, 2023 | 35.87 | 38.35 | 35.70 | 38.07 | 11,374 | +1.89(+5.22%) |
Jun 05, 2023 | 36.04 | 36.45 | 35.73 | 36.18 | 13,241 | -0.07(-0.19%) |
Jun 02, 2023 | 35.29 | 36.48 | 34.81 | 36.25 | 20,308 | +1.45(+4.17%) |
Jun 01, 2023 | 35.41 | 35.81 | 34.65 | 34.80 | 16,112 | -0.16(-0.46%) |
May 31, 2023 | 34.07 | 35.10 | 33.85 | 34.96 | 14,368 | +0.72(+2.10%) |
May 30, 2023 | 35.72 | 35.72 | 33.84 | 34.24 | 25,603 | -1.51(-4.22%) |
May 26, 2023 | 33.82 | 35.75 | 33.79 | 35.75 | 15,299 | +2.07(+6.15%) |
May 25, 2023 | 33.59 | 33.85 | 32.95 | 33.68 | 23,698 | -0.13(-0.38%) |
May 24, 2023 | 33.28 | 33.99 | 31.99 | 33.81 | 13,448 | +0.02(+0.06%) |
May 23, 2023 | 33.85 | 34.50 | 32.48 | 33.79 | 9,561 | -0.11(-0.32%) |
May 22, 2023 | 31.83 | 34.00 | 31.83 | 33.90 | 13,952 | +1.91(+5.97%) |
May 19, 2023 | 31.17 | 32.29 | 30.86 | 31.99 | 25,624 | +1.31(+4.27%) |
May 18, 2023 | 28.81 | 30.74 | 28.81 | 30.68 | 23,207 | +1.85(+6.42%) |
May 17, 2023 | 29.05 | 29.55 | 28.19 | 28.83 | 18,235 | +0.33(+1.16%) |
May 16, 2023 | 28.96 | 29.41 | 28.50 | 28.50 | 7,354 | -0.86(-2.93%) |
May 15, 2023 | 29.54 | 29.96 | 28.86 | 29.36 | 19,184 | -0.08(-0.27%) |
May 12, 2023 | 29.44 | 29.90 | 29.44 | 29.44 | 12,620 | +0.13(+0.44%) |
May 11, 2023 | 28.58 | 29.47 | 27.98 | 29.31 | 13,528 | +0.51(+1.77%) |
May 10, 2023 | 30.29 | 30.29 | 28.80 | 28.80 | 10,649 | -0.34(-1.17%) |
May 09, 2023 | 27.75 | 29.39 | 27.75 | 29.14 | 15,354 | +1.09(+3.89%) |
May 08, 2023 | 28.11 | 29.05 | 27.72 | 28.05 | 30,532 | -0.25(-0.88%) |
May 05, 2023 | 27.62 | 28.95 | 27.62 | 28.30 | 21,552 | +1.52(+5.68%) |
May 04, 2023 | 27.07 | 27.41 | 26.66 | 26.78 | 16,998 | -0.44(-1.62%) |
May 03, 2023 | 28.00 | 28.39 | 27.22 | 27.22 | 21,504 | -0.50(-1.80%) |
May 02, 2023 | 28.01 | 28.10 | 27.45 | 27.72 | 14,268 | -0.87(-3.04%) |
May 01, 2023 | 29.35 | 29.35 | 28.48 | 28.59 | 10,092 | -0.57(-1.95%) |
Apr 28, 2023 | 28.70 | 29.82 | 28.70 | 29.16 | 12,403 | +0.43(+1.50%) |
Apr 27, 2023 | 27.44 | 28.73 | 27.44 | 28.73 | 9,169 | +1.55(+5.70%) |
Apr 26, 2023 | 27.25 | 27.92 | 27.18 | 27.18 | 8,521 | -0.40(-1.45%) |
Apr 25, 2023 | 28.22 | 28.59 | 27.55 | 27.58 | 17,651 | -0.96(-3.36%) |
Apr 24, 2023 | 28.59 | 29.01 | 28.51 | 28.54 | 12,300 | -0.49(-1.69%) |
Apr 21, 2023 | 29.06 | 29.06 | 28.85 | 29.03 | 11,998 | +0.14(+0.48%) |
Apr 20, 2023 | 28.23 | 28.99 | 28.23 | 28.89 | 13,419 | +0.16(+0.56%) |
Apr 19, 2023 | 28.69 | 28.96 | 28.50 | 28.73 | 8,689 | -0.35(-1.20%) |
Apr 18, 2023 | 29.19 | 29.31 | 28.77 | 29.08 | 47,860 | +0.20(+0.69%) |
Apr 17, 2023 | 28.64 | 29.06 | 28.44 | 28.88 | 11,052 | +0.24(+0.84%) |
Apr 14, 2023 | 28.38 | 28.66 | 28.07 | 28.64 | 44,706 | +0.27(+0.95%) |
Apr 13, 2023 | 28.31 | 28.91 | 28.00 | 28.37 | 16,515 | +0.31(+1.10%) |
Apr 12, 2023 | 28.35 | 28.80 | 27.70 | 28.06 | 18,581 | -0.06(-0.21%) |
Apr 11, 2023 | 28.27 | 29.20 | 27.94 | 28.12 | 18,957 | +0.28(+1.01%) |
Apr 10, 2023 | 27.41 | 28.81 | 27.41 | 27.84 | 18,041 | +0.32(+1.16%) |
Apr 06, 2023 | 26.99 | 27.61 | 26.30 | 27.52 | 11,246 | +0.61(+2.27%) |
Apr 05, 2023 | 26.17 | 27.19 | 25.99 | 26.91 | 16,617 | +0.28(+1.05%) |
Apr 04, 2023 | 26.80 | 27.18 | 26.19 | 26.63 | 19,761 | -0.36(-1.33%) |
Apr 03, 2023 | 27.28 | 27.28 | 26.19 | 26.99 | 18,563 | -0.14(-0.52%) |
Mar 31, 2023 | 27.50 | 27.88 | 27.12 | 27.13 | 14,990 | -0.24(-0.88%) |
Mar 30, 2023 | 28.12 | 28.12 | 27.16 | 27.37 | 11,411 | -0.48(-1.72%) |
Mar 29, 2023 | 26.95 | 28.17 | 26.95 | 27.85 | 15,653 | +1.22(+4.58%) |
Mar 28, 2023 | 26.49 | 26.73 | 26.31 | 26.63 | 12,247 | +0.60(+2.31%) |
Mar 27, 2023 | 26.07 | 26.47 | 25.83 | 26.03 | 12,292 | +0.47(+1.84%) |
Mar 24, 2023 | 23.96 | 26.34 | 23.96 | 25.56 | 23,649 | +0.67(+2.69%) |
Mar 23, 2023 | 24.91 | 25.76 | 24.51 | 24.89 | 19,773 | -0.01(-0.04%) |
Mar 22, 2023 | 25.44 | 26.20 | 24.70 | 24.90 | 25,326 | -0.58(-2.28%) |
Mar 21, 2023 | 23.58 | 25.80 | 23.58 | 25.48 | 29,446 | +2.68(+11.75%) |
Mar 20, 2023 | 22.01 | 23.10 | 21.65 | 22.80 | 40,620 | +0.88(+4.01%) |
Mar 17, 2023 | 23.72 | 24.10 | 21.80 | 21.92 | 40,266 | -2.25(-9.31%) |
Mar 16, 2023 | 24.44 | 25.15 | 23.75 | 24.17 | 44,758 | -0.34(-1.41%) |
Mar 15, 2023 | 25.30 | 25.30 | 23.01 | 24.52 | 19,365 | -1.50(-5.78%) |
Mar 14, 2023 | 27.19 | 27.60 | 25.68 | 26.02 | 16,363 | +0.94(+3.75%) |
Mar 13, 2023 | 25.93 | 26.16 | 24.02 | 25.08 | 16,032 | -1.82(-6.77%) |
Mar 10, 2023 | 28.41 | 28.41 | 26.31 | 26.90 | 18,225 | -1.68(-5.88%) |
Mar 09, 2023 | 30.04 | 30.04 | 28.30 | 28.58 | 17,690 | -1.70(-5.61%) |
Mar 08, 2023 | 30.02 | 30.49 | 28.86 | 30.28 | 25,320 | +0.09(+0.30%) |
Mar 07, 2023 | 30.25 | 30.45 | 29.23 | 30.19 | 16,356 | -0.19(-0.63%) |
Mar 06, 2023 | 31.65 | 31.81 | 30.03 | 30.38 | 32,656 | -2.13(-6.55%) |
Mar 03, 2023 | 32.50 | 32.83 | 32.50 | 32.51 | 6,672 | +0.44(+1.37%) |
Mar 02, 2023 | 32.41 | 32.43 | 32.01 | 32.07 | 14,044 | -0.68(-2.08%) |
Mar 01, 2023 | 32.25 | 32.75 | 31.67 | 32.75 | 21,878 | +0.70(+2.18%) |
Feb 28, 2023 | 32.21 | 32.72 | 31.83 | 32.05 | 21,535 | -0.01(-0.03%) |
Feb 27, 2023 | 32.08 | 32.58 | 32.01 | 32.06 | 11,781 | +0.26(+0.82%) |
Feb 24, 2023 | 33.00 | 33.20 | 31.40 | 31.80 | 16,288 | -1.69(-5.05%) |
Feb 23, 2023 | 34.48 | 34.48 | 33.28 | 33.49 | 14,189 | -0.42(-1.24%) |
Feb 22, 2023 | 33.88 | 34.14 | 32.94 | 33.91 | 10,215 | +0.02(+0.06%) |
Feb 21, 2023 | 37.00 | 37.00 | 33.89 | 33.89 | 22,171 | -3.11(-8.41%) |
Feb 17, 2023 | 35.75 | 37.26 | 34.52 | 37.00 | 40,520 | +1.06(+2.95%) |
Feb 16, 2023 | 34.46 | 36.40 | 34.32 | 35.94 | 26,132 | +0.83(+2.36%) |
Feb 15, 2023 | 32.61 | 35.37 | 32.55 | 35.11 | 24,739 | +1.87(+5.63%) |
Feb 14, 2023 | 33.62 | 34.59 | 33.01 | 33.24 | 17,985 | -0.92(-2.69%) |
Feb 13, 2023 | 32.99 | 34.40 | 32.77 | 34.16 | 12,287 | +1.26(+3.83%) |
Feb 10, 2023 | 34.09 | 34.15 | 32.90 | 32.90 | 9,242 | -1.52(-4.42%) |
Feb 09, 2023 | 35.09 | 35.09 | 34.32 | 34.42 | 9,251 | -0.19(-0.55%) |
Feb 08, 2023 | 34.86 | 36.66 | 34.60 | 34.61 | 13,201 | -0.83(-2.34%) |
Feb 07, 2023 | 33.82 | 35.44 | 33.36 | 35.44 | 27,199 | +1.73(+5.13%) |
Feb 06, 2023 | 35.83 | 35.83 | 33.43 | 33.71 | 20,179 | -1.69(-4.77%) |
Feb 03, 2023 | 36.40 | 36.70 | 34.83 | 35.40 | 24,670 | -0.48(-1.34%) |
Feb 02, 2023 | 32.43 | 35.89 | 32.43 | 35.88 | 59,849 | +3.98(+12.48%) |
Feb 01, 2023 | 32.80 | 33.28 | 31.51 | 31.90 | 38,847 | -0.60(-1.85%) |
Jan 31, 2023 | 31.77 | 33.71 | 31.73 | 32.50 | 40,502 | +1.11(+3.54%) |
Jan 30, 2023 | 31.57 | 32.13 | 31.19 | 31.39 | 12,501 | +0.05(+0.16%) |
Jan 27, 2023 | 31.41 | 32.01 | 31.03 | 31.34 | 11,458 | -0.03(-0.10%) |
Jan 26, 2023 | 31.04 | 31.40 | 30.67 | 31.37 | 7,840 | +0.59(+1.92%) |
Jan 25, 2023 | 29.90 | 30.78 | 29.60 | 30.78 | 8,760 | +0.76(+2.53%) |
Jan 24, 2023 | 30.20 | 30.85 | 29.89 | 30.02 | 11,298 | -0.62(-2.02%) |
Jan 23, 2023 | 29.95 | 30.90 | 29.95 | 30.64 | 7,163 | -0.01(-0.03%) |
Jan 20, 2023 | 29.47 | 30.65 | 29.47 | 30.65 | 20,349 | +1.25(+4.25%) |
Jan 19, 2023 | 29.99 | 29.99 | 29.00 | 29.40 | 12,072 | -0.47(-1.57%) |
Jan 18, 2023 | 29.46 | 29.97 | 29.22 | 29.87 | 17,540 | +0.17(+0.57%) |
Jan 17, 2023 | 29.57 | 29.94 | 28.64 | 29.70 | 18,485 | -0.13(-0.44%) |
Jan 13, 2023 | 29.58 | 30.25 | 29.50 | 29.83 | 15,076 | -0.30(-1.00%) |
Jan 12, 2023 | 30.78 | 30.90 | 29.45 | 30.13 | 23,543 | -0.19(-0.63%) |
Jan 11, 2023 | 29.89 | 30.45 | 29.32 | 30.32 | 12,086 | +0.90(+3.06%) |
Jan 10, 2023 | 28.54 | 29.59 | 28.54 | 29.42 | 10,327 | +0.88(+3.08%) |
Jan 09, 2023 | 29.10 | 29.21 | 28.34 | 28.54 | 18,782 | -0.04(-0.14%) |
Jan 06, 2023 | 27.79 | 28.91 | 27.10 | 28.58 | 32,105 | +1.22(+4.46%) |
Jan 05, 2023 | 26.96 | 28.27 | 26.96 | 27.36 | 20,615 | +0.23(+0.85%) |
Jan 04, 2023 | 26.49 | 27.69 | 26.49 | 27.13 | 19,883 | +1.21(+4.67%) |