Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.52 | 31.90 | 31.15 | 31.39 | 291,995 | +0.17(+0.54%) |
Feb 28, 2024 | 31.43 | 31.99 | 31.16 | 31.22 | 240,568 | -0.58(-1.81%) |
Feb 27, 2024 | 32.36 | 32.60 | 31.64 | 31.79 | 182,467 | -0.39(-1.20%) |
Feb 26, 2024 | 32.19 | 32.66 | 31.80 | 32.18 | 215,943 | -0.44(-1.34%) |
Feb 23, 2024 | 31.80 | 32.97 | 31.63 | 32.62 | 281,854 | +0.61(+1.89%) |
Feb 22, 2024 | 33.25 | 34.71 | 30.96 | 32.01 | 649,145 | -2.97(-8.49%) |
Feb 21, 2024 | 34.03 | 35.06 | 33.93 | 34.98 | 365,916 | +0.84(+2.47%) |
Feb 20, 2024 | 34.19 | 34.41 | 33.70 | 34.14 | 177,761 | -0.73(-2.08%) |
Feb 16, 2024 | 35.14 | 35.93 | 34.86 | 34.87 | 226,822 | -0.47(-1.32%) |
Feb 15, 2024 | 33.46 | 35.37 | 33.46 | 35.33 | 230,313 | +2.11(+6.34%) |
Feb 14, 2024 | 32.47 | 33.61 | 32.30 | 33.23 | 221,375 | +1.08(+3.37%) |
Feb 13, 2024 | 33.41 | 33.42 | 31.76 | 32.14 | 230,123 | -2.27(-6.59%) |
Feb 12, 2024 | 34.51 | 35.03 | 34.40 | 34.41 | 157,422 | -0.10(-0.29%) |
Feb 09, 2024 | 34.01 | 34.59 | 33.73 | 34.51 | 146,601 | +0.53(+1.55%) |
Feb 08, 2024 | 33.45 | 34.12 | 33.45 | 33.98 | 214,276 | +0.44(+1.30%) |
Feb 07, 2024 | 33.28 | 33.65 | 32.95 | 33.54 | 147,829 | +0.30(+0.90%) |
Feb 06, 2024 | 33.14 | 33.72 | 33.14 | 33.25 | 138,219 | +0.12(+0.36%) |
Feb 05, 2024 | 33.54 | 33.65 | 32.66 | 33.13 | 159,506 | -0.88(-2.60%) |
Feb 02, 2024 | 34.19 | 34.31 | 33.68 | 34.01 | 164,764 | -0.56(-1.61%) |
Feb 01, 2024 | 34.48 | 34.64 | 33.87 | 34.57 | 175,165 | +0.46(+1.34%) |
Jan 31, 2024 | 34.72 | 35.17 | 34.07 | 34.11 | 299,473 | -0.57(-1.63%) |
Jan 30, 2024 | 34.12 | 34.82 | 34.06 | 34.68 | 159,518 | +0.20(+0.58%) |
Jan 29, 2024 | 33.87 | 34.52 | 33.44 | 34.48 | 152,197 | +0.67(+1.97%) |
Jan 26, 2024 | 33.93 | 34.14 | 33.35 | 33.81 | 136,831 | +0.04(+0.12%) |
Jan 25, 2024 | 33.53 | 34.17 | 33.27 | 33.77 | 230,970 | +0.58(+1.74%) |
Jan 24, 2024 | 33.82 | 33.89 | 33.10 | 33.20 | 142,570 | -0.19(-0.57%) |
Jan 23, 2024 | 33.76 | 33.96 | 33.15 | 33.38 | 208,026 | +0.08(+0.24%) |
Jan 22, 2024 | 32.08 | 33.31 | 32.08 | 33.30 | 251,439 | +1.35(+4.23%) |
Jan 19, 2024 | 32.70 | 32.70 | 31.60 | 31.95 | 126,632 | -0.51(-1.56%) |
Jan 18, 2024 | 32.06 | 32.48 | 31.84 | 32.46 | 184,162 | +0.69(+2.16%) |
Jan 17, 2024 | 31.63 | 32.12 | 31.55 | 31.77 | 126,895 | -0.48(-1.48%) |
Jan 16, 2024 | 32.03 | 32.44 | 31.83 | 32.25 | 200,674 | +0.28(+0.87%) |
Jan 12, 2024 | 32.37 | 32.76 | 31.55 | 31.97 | 126,742 | -0.14(-0.43%) |
Jan 11, 2024 | 32.09 | 32.49 | 31.82 | 32.11 | 170,434 | -0.08(-0.25%) |
Jan 10, 2024 | 31.64 | 32.22 | 31.30 | 32.19 | 161,173 | +0.33(+1.03%) |
Jan 09, 2024 | 32.63 | 32.78 | 31.77 | 31.86 | 127,408 | -1.22(-3.69%) |
Jan 08, 2024 | 32.61 | 33.11 | 31.77 | 33.09 | 205,297 | +0.45(+1.37%) |
Jan 05, 2024 | 32.35 | 32.95 | 32.16 | 32.64 | 164,318 | -0.06(-0.18%) |
Jan 04, 2024 | 33.27 | 33.45 | 32.68 | 32.70 | 129,955 | -0.47(-1.41%) |
Jan 03, 2024 | 33.43 | 33.80 | 32.93 | 33.17 | 173,372 | -0.57(-1.68%) |
Jan 02, 2024 | 33.99 | 34.97 | 33.34 | 33.73 | 250,446 | -0.74(-2.13%) |
Dec 29, 2023 | 35.06 | 35.32 | 34.46 | 34.47 | 135,780 | -0.59(-1.67%) |
Dec 28, 2023 | 35.39 | 35.52 | 34.76 | 35.05 | 191,020 | -0.47(-1.31%) |
Dec 27, 2023 | 35.25 | 35.52 | 34.79 | 35.52 | 141,412 | +0.22(+0.62%) |
Dec 26, 2023 | 35.65 | 35.69 | 34.94 | 35.30 | 168,754 | +0.10(+0.28%) |
Dec 22, 2023 | 35.27 | 35.69 | 35.02 | 35.20 | 222,221 | +0.05(+0.14%) |
Dec 21, 2023 | 35.00 | 35.48 | 34.64 | 35.15 | 313,562 | +0.58(+1.67%) |
Dec 20, 2023 | 34.51 | 35.98 | 34.28 | 34.58 | 500,882 | +0.04(+0.12%) |
Dec 19, 2023 | 32.60 | 34.59 | 32.60 | 34.54 | 476,635 | +2.05(+6.30%) |
Dec 18, 2023 | 33.08 | 33.52 | 32.40 | 32.49 | 335,436 | +0.22(+0.68%) |
Dec 15, 2023 | 31.48 | 32.81 | 31.30 | 32.27 | 1,399,038 | +1.02(+3.28%) |
Dec 14, 2023 | 31.33 | 31.68 | 30.71 | 31.25 | 345,897 | +0.84(+2.78%) |
Dec 13, 2023 | 29.77 | 30.62 | 29.34 | 30.40 | 342,708 | +0.74(+2.48%) |
Dec 12, 2023 | 30.72 | 30.72 | 29.49 | 29.67 | 203,839 | -1.14(-3.71%) |
Dec 11, 2023 | 28.92 | 31.03 | 28.76 | 30.81 | 349,253 | +1.50(+5.12%) |
Dec 08, 2023 | 29.26 | 29.97 | 29.10 | 29.31 | 235,342 | -0.03(-0.10%) |
Dec 07, 2023 | 29.39 | 29.56 | 28.96 | 29.34 | 265,054 | +0.02(+0.07%) |
Dec 06, 2023 | 29.96 | 30.51 | 29.12 | 29.32 | 487,884 | -0.60(-1.99%) |
Dec 05, 2023 | 31.66 | 31.66 | 29.71 | 29.92 | 396,171 | -1.73(-5.46%) |
Dec 04, 2023 | 30.61 | 31.71 | 30.57 | 31.64 | 324,377 | +0.61(+1.95%) |
Dec 01, 2023 | 30.85 | 31.78 | 30.69 | 31.04 | 489,997 | +0.26(+0.84%) |
Nov 30, 2023 | 30.48 | 31.05 | 30.16 | 30.78 | 323,674 | +0.47(+1.54%) |
Nov 29, 2023 | 29.40 | 30.34 | 29.40 | 30.31 | 329,535 | +1.02(+3.48%) |
Nov 28, 2023 | 29.95 | 30.36 | 29.22 | 29.29 | 203,597 | -0.60(-2.02%) |
Nov 27, 2023 | 29.74 | 29.95 | 29.59 | 29.90 | 267,491 | +0.15(+0.50%) |
Nov 24, 2023 | 29.41 | 29.94 | 29.24 | 29.75 | 96,936 | +0.38(+1.28%) |
Nov 22, 2023 | 29.23 | 29.43 | 28.77 | 29.37 | 164,580 | +0.41(+1.43%) |
Nov 21, 2023 | 28.99 | 29.52 | 28.95 | 28.96 | 412,681 | -0.11(-0.37%) |
Nov 20, 2023 | 29.18 | 29.29 | 28.86 | 29.07 | 174,419 | -0.27(-0.91%) |
Nov 17, 2023 | 28.82 | 29.42 | 28.69 | 29.33 | 266,420 | +1.02(+3.59%) |
Nov 16, 2023 | 29.16 | 29.19 | 28.20 | 28.32 | 343,136 | -0.86(-2.95%) |
Nov 15, 2023 | 29.04 | 29.62 | 29.04 | 29.18 | 179,502 | +0.13(+0.44%) |
Nov 14, 2023 | 28.64 | 29.29 | 28.47 | 29.05 | 492,709 | +1.26(+4.55%) |
Nov 13, 2023 | 27.68 | 28.10 | 27.45 | 27.78 | 171,234 | -0.07(-0.25%) |
Nov 10, 2023 | 27.24 | 28.10 | 27.09 | 27.85 | 216,034 | +0.68(+2.51%) |
Nov 09, 2023 | 27.61 | 27.93 | 27.06 | 27.17 | 191,895 | -0.12(-0.43%) |
Nov 08, 2023 | 27.90 | 28.19 | 27.16 | 27.29 | 185,544 | -0.78(-2.78%) |
Nov 07, 2023 | 27.70 | 28.25 | 27.53 | 28.07 | 228,404 | +0.05(+0.18%) |
Nov 06, 2023 | 28.57 | 28.64 | 27.59 | 28.02 | 258,966 | -0.60(-2.10%) |
Nov 03, 2023 | 29.29 | 29.63 | 28.55 | 28.62 | 358,579 | -0.10(-0.34%) |
Nov 02, 2023 | 28.74 | 29.14 | 28.53 | 28.72 | 500,383 | +0.50(+1.79%) |
Nov 01, 2023 | 28.12 | 28.93 | 27.66 | 28.22 | 319,272 | -0.47(-1.65%) |
Oct 31, 2023 | 29.54 | 30.62 | 27.59 | 28.69 | 587,522 | +1.53(+5.64%) |
Oct 30, 2023 | 27.30 | 27.70 | 26.86 | 27.16 | 201,499 | +0.24(+0.88%) |
Oct 27, 2023 | 26.92 | 27.06 | 26.32 | 26.92 | 339,321 | +0.06(+0.22%) |
Oct 26, 2023 | 26.24 | 27.13 | 26.24 | 26.86 | 257,319 | +0.70(+2.68%) |
Oct 25, 2023 | 26.37 | 26.69 | 26.13 | 26.16 | 202,638 | -0.23(-0.86%) |
Oct 24, 2023 | 26.50 | 26.72 | 26.34 | 26.39 | 270,287 | +0.17(+0.64%) |
Oct 23, 2023 | 25.96 | 26.65 | 25.83 | 26.22 | 257,010 | +0.06(+0.23%) |
Oct 20, 2023 | 26.59 | 26.72 | 26.15 | 26.16 | 300,421 | -0.50(-1.89%) |
Oct 19, 2023 | 26.71 | 27.22 | 26.45 | 26.67 | 232,932 | -0.19(-0.70%) |
Oct 18, 2023 | 27.57 | 27.57 | 26.74 | 26.85 | 208,625 | -1.02(-3.65%) |
Oct 17, 2023 | 26.77 | 28.02 | 26.74 | 27.87 | 241,356 | +0.56(+2.06%) |
Oct 16, 2023 | 27.79 | 28.04 | 27.18 | 27.31 | 204,204 | -0.09(-0.32%) |
Oct 13, 2023 | 28.18 | 28.46 | 27.19 | 27.40 | 294,293 | -0.81(-2.87%) |
Oct 12, 2023 | 28.76 | 28.76 | 27.66 | 28.21 | 195,031 | -0.60(-2.09%) |
Oct 11, 2023 | 28.95 | 29.09 | 28.62 | 28.81 | 187,909 | -0.13(-0.44%) |
Oct 10, 2023 | 28.76 | 29.25 | 28.76 | 28.94 | 137,760 | +0.33(+1.14%) |
Oct 09, 2023 | 28.08 | 28.75 | 28.08 | 28.61 | 139,568 | +0.34(+1.19%) |
Oct 06, 2023 | 28.42 | 28.70 | 27.97 | 28.28 | 244,543 | -0.15(-0.52%) |
Oct 05, 2023 | 28.17 | 28.58 | 28.01 | 28.43 | 272,590 | +0.32(+1.12%) |
Oct 04, 2023 | 28.48 | 28.65 | 27.82 | 28.11 | 233,539 | -0.42(-1.49%) |
Oct 03, 2023 | 28.39 | 29.02 | 28.25 | 28.53 | 227,961 | +0.28(+0.98%) |
Oct 02, 2023 | 28.62 | 28.88 | 28.10 | 28.26 | 299,060 | -0.47(-1.65%) |
Sep 29, 2023 | 28.81 | 28.90 | 28.49 | 28.73 | 467,702 | +0.30(+1.04%) |
Sep 28, 2023 | 28.27 | 28.73 | 28.20 | 28.44 | 259,295 | +0.15(+0.52%) |
Sep 27, 2023 | 27.83 | 28.36 | 27.83 | 28.29 | 282,841 | +0.55(+1.99%) |
Sep 26, 2023 | 27.90 | 28.37 | 27.68 | 27.73 | 246,844 | -0.28(-0.99%) |
Sep 25, 2023 | 27.99 | 28.16 | 27.84 | 28.01 | 306,938 | -0.22(-0.77%) |
Sep 22, 2023 | 28.40 | 28.67 | 28.06 | 28.23 | 231,989 | -0.05(-0.17%) |
Sep 21, 2023 | 28.51 | 28.83 | 28.19 | 28.28 | 311,876 | -0.49(-1.72%) |
Sep 20, 2023 | 29.82 | 30.17 | 28.75 | 28.77 | 343,551 | -0.90(-3.03%) |
Sep 19, 2023 | 29.66 | 30.02 | 29.50 | 29.67 | 220,424 | +0.09(+0.30%) |
Sep 18, 2023 | 29.12 | 29.81 | 28.96 | 29.58 | 518,399 | +0.51(+1.77%) |
Sep 15, 2023 | 30.27 | 30.27 | 28.52 | 29.07 | 2,749,203 | -1.32(-4.35%) |
Sep 14, 2023 | 30.45 | 30.99 | 30.20 | 30.39 | 411,423 | +0.52(+1.75%) |
Sep 13, 2023 | 30.27 | 30.29 | 29.62 | 29.87 | 456,945 | -0.39(-1.27%) |
Sep 12, 2023 | 30.29 | 31.07 | 30.23 | 30.25 | 432,495 | -0.20(-0.65%) |
Sep 11, 2023 | 30.30 | 30.70 | 30.10 | 30.45 | 509,671 | +0.70(+2.36%) |
Sep 08, 2023 | 29.75 | 29.90 | 29.46 | 29.75 | 285,725 | -0.18(-0.59%) |
Sep 07, 2023 | 30.10 | 30.28 | 29.33 | 29.93 | 362,143 | -0.42(-1.40%) |
Sep 06, 2023 | 30.77 | 31.09 | 29.66 | 30.35 | 568,111 | -0.37(-1.19%) |
Sep 05, 2023 | 30.95 | 31.06 | 30.10 | 30.72 | 674,192 | -0.49(-1.58%) |
Sep 01, 2023 | 31.30 | 31.53 | 30.77 | 31.21 | 510,507 | +0.45(+1.48%) |
Aug 31, 2023 | 29.96 | 30.77 | 29.74 | 30.76 | 879,625 | +0.86(+2.87%) |
Aug 30, 2023 | 29.80 | 30.11 | 29.68 | 29.90 | 477,508 | +0.20(+0.67%) |
Aug 29, 2023 | 29.10 | 29.73 | 28.75 | 29.70 | 499,715 | +0.78(+2.68%) |
Aug 28, 2023 | 28.97 | 29.47 | 28.56 | 28.92 | 445,654 | -0.22(-0.74%) |
Aug 25, 2023 | 28.73 | 29.35 | 28.58 | 29.14 | 349,562 | +0.65(+2.27%) |
Aug 24, 2023 | 29.05 | 29.31 | 28.44 | 28.49 | 415,824 | -0.58(-1.99%) |
Aug 23, 2023 | 29.82 | 29.82 | 28.98 | 29.07 | 335,757 | -0.76(-2.53%) |
Aug 22, 2023 | 29.86 | 29.97 | 29.37 | 29.82 | 250,607 | +0.28(+0.96%) |
Aug 21, 2023 | 29.80 | 30.00 | 29.21 | 29.54 | 233,903 | -0.15(-0.50%) |
Aug 18, 2023 | 29.51 | 29.97 | 29.36 | 29.69 | 491,078 | -0.18(-0.59%) |
Aug 17, 2023 | 29.78 | 30.16 | 29.52 | 29.86 | 791,818 | +0.64(+2.18%) |
Aug 16, 2023 | 28.32 | 29.81 | 28.32 | 29.23 | 801,454 | +0.76(+2.66%) |
Aug 15, 2023 | 28.68 | 29.52 | 27.91 | 28.47 | 623,465 | -0.38(-1.33%) |
Aug 14, 2023 | 28.86 | 29.14 | 28.35 | 28.85 | 631,883 | +0.14(+0.48%) |
Aug 11, 2023 | 28.28 | 28.73 | 28.10 | 28.72 | 591,990 | +0.13(+0.45%) |
Aug 10, 2023 | 28.48 | 29.24 | 28.06 | 28.59 | 626,112 | +0.29(+1.04%) |
Aug 09, 2023 | 27.97 | 28.42 | 27.50 | 28.29 | 709,048 | +0.58(+2.09%) |
Aug 08, 2023 | 29.01 | 29.04 | 27.45 | 27.71 | 958,760 | -1.36(-4.69%) |
Aug 07, 2023 | 29.35 | 30.19 | 28.86 | 29.08 | 849,203 | -0.36(-1.23%) |
Aug 04, 2023 | 29.12 | 29.94 | 28.88 | 29.44 | 1,684,065 | -2.54(-7.95%) |
Aug 03, 2023 | 32.20 | 32.88 | 31.67 | 31.98 | 504,865 | -0.42(-1.30%) |
Aug 02, 2023 | 34.10 | 34.70 | 32.20 | 32.41 | 564,091 | -2.40(-6.88%) |
Aug 01, 2023 | 37.07 | 37.50 | 34.60 | 34.80 | 920,238 | -6.91(-16.57%) |
Jul 31, 2023 | 41.35 | 42.00 | 41.16 | 41.71 | 206,536 | +0.76(+1.85%) |
Jul 28, 2023 | 41.57 | 41.74 | 40.55 | 40.96 | 185,548 | -0.46(-1.11%) |
Jul 27, 2023 | 41.50 | 41.77 | 40.82 | 41.42 | 210,281 | +0.05(+0.12%) |
Jul 26, 2023 | 41.54 | 42.28 | 40.68 | 41.37 | 166,030 | -0.35(-0.85%) |
Jul 25, 2023 | 42.24 | 42.87 | 41.65 | 41.72 | 330,810 | -0.40(-0.96%) |
Jul 24, 2023 | 41.54 | 42.62 | 41.54 | 42.13 | 257,840 | +0.59(+1.42%) |
Jul 21, 2023 | 42.93 | 42.93 | 41.44 | 41.54 | 143,648 | -1.07(-2.51%) |
Jul 20, 2023 | 42.59 | 42.69 | 41.83 | 42.61 | 188,070 | +0.57(+1.35%) |
Jul 19, 2023 | 42.56 | 42.65 | 41.54 | 42.04 | 166,589 | -0.68(-1.59%) |
Jul 18, 2023 | 42.22 | 43.07 | 42.22 | 42.71 | 140,152 | +0.18(+0.42%) |
Jul 17, 2023 | 41.56 | 42.79 | 41.08 | 42.54 | 180,461 | +1.17(+2.82%) |
Jul 14, 2023 | 41.34 | 41.50 | 40.27 | 41.37 | 263,794 | -0.17(-0.40%) |
Jul 13, 2023 | 41.60 | 41.85 | 41.11 | 41.54 | 142,453 | -0.06(-0.14%) |
Jul 12, 2023 | 41.51 | 42.21 | 41.29 | 41.60 | 219,165 | +0.97(+2.39%) |
Jul 11, 2023 | 40.77 | 41.11 | 40.24 | 40.62 | 293,790 | -0.08(-0.19%) |
Jul 10, 2023 | 40.02 | 40.91 | 40.02 | 40.70 | 267,279 | +0.26(+0.63%) |
Jul 07, 2023 | 40.73 | 41.49 | 40.27 | 40.45 | 324,521 | +0.25(+0.61%) |
Jul 06, 2023 | 40.90 | 41.18 | 39.95 | 40.20 | 475,396 | -0.75(-1.82%) |
Jul 05, 2023 | 42.09 | 42.29 | 40.39 | 40.95 | 433,846 | -2.33(-5.38%) |
Jul 03, 2023 | 42.82 | 43.88 | 42.82 | 43.27 | 146,077 | +0.69(+1.61%) |
Jun 30, 2023 | 42.94 | 42.95 | 41.73 | 42.59 | 259,010 | -0.11(-0.25%) |
Jun 29, 2023 | 40.38 | 42.96 | 40.38 | 42.69 | 370,398 | +2.94(+7.38%) |
Jun 28, 2023 | 39.48 | 39.91 | 39.03 | 39.76 | 442,627 | +0.01(+0.02%) |
Jun 27, 2023 | 38.52 | 39.86 | 38.28 | 39.75 | 309,722 | +1.11(+2.87%) |
Jun 26, 2023 | 38.06 | 39.12 | 38.06 | 38.64 | 235,472 | +0.59(+1.55%) |
Jun 23, 2023 | 38.40 | 39.21 | 37.66 | 38.05 | 851,364 | -1.04(-2.66%) |
Jun 22, 2023 | 39.92 | 39.95 | 38.66 | 39.09 | 383,727 | -0.99(-2.47%) |
Jun 21, 2023 | 38.59 | 40.10 | 38.48 | 40.08 | 375,355 | +1.46(+3.79%) |
Jun 20, 2023 | 37.79 | 38.64 | 37.31 | 38.62 | 283,859 | +0.58(+1.52%) |
Jun 16, 2023 | 38.77 | 38.79 | 37.69 | 38.04 | 774,078 | -0.57(-1.47%) |
Jun 15, 2023 | 38.48 | 39.07 | 37.77 | 38.61 | 248,933 | -0.20(-0.51%) |
Jun 14, 2023 | 39.72 | 39.99 | 38.34 | 38.81 | 299,010 | -0.43(-1.10%) |
Jun 13, 2023 | 38.65 | 39.39 | 38.65 | 39.24 | 234,015 | +0.96(+2.51%) |
Jun 12, 2023 | 37.32 | 38.63 | 37.13 | 38.28 | 328,119 | +0.96(+2.58%) |
Jun 09, 2023 | 37.46 | 37.63 | 37.04 | 37.32 | 185,787 | -0.13(-0.34%) |
Jun 08, 2023 | 36.86 | 37.48 | 36.80 | 37.44 | 383,469 | +0.41(+1.11%) |
Jun 07, 2023 | 36.81 | 37.59 | 36.65 | 37.03 | 342,446 | +0.39(+1.07%) |
Jun 06, 2023 | 34.78 | 36.78 | 34.78 | 36.64 | 314,892 | +1.55(+4.42%) |
Jun 05, 2023 | 34.88 | 35.25 | 34.05 | 35.09 | 225,130 | +0.24(+0.68%) |
Jun 02, 2023 | 34.33 | 34.95 | 33.78 | 34.85 | 342,273 | +1.59(+4.78%) |
Jun 01, 2023 | 33.33 | 33.81 | 33.02 | 33.26 | 241,968 | -0.11(-0.32%) |
May 31, 2023 | 33.24 | 33.46 | 32.51 | 33.37 | 409,941 | -0.27(-0.82%) |
May 30, 2023 | 34.61 | 34.64 | 33.43 | 33.64 | 210,729 | -1.04(-2.99%) |
May 26, 2023 | 34.40 | 34.74 | 33.88 | 34.68 | 193,967 | +0.59(+1.72%) |
May 25, 2023 | 33.80 | 34.71 | 33.80 | 34.09 | 195,624 | +0.11(+0.32%) |
May 24, 2023 | 34.63 | 34.96 | 33.76 | 33.99 | 419,247 | -0.99(-2.82%) |
May 23, 2023 | 34.70 | 35.59 | 33.77 | 34.97 | 262,649 | +0.06(+0.17%) |
May 22, 2023 | 35.32 | 35.50 | 34.70 | 34.91 | 198,941 | -0.18(-0.50%) |
May 19, 2023 | 35.39 | 35.39 | 34.41 | 35.09 | 281,539 | +0.13(+0.36%) |
May 18, 2023 | 34.17 | 35.35 | 33.91 | 34.96 | 359,043 | +0.60(+1.73%) |
May 17, 2023 | 33.51 | 34.52 | 33.37 | 34.37 | 288,037 | +1.26(+3.81%) |
May 16, 2023 | 32.91 | 34.12 | 32.60 | 33.11 | 401,893 | -0.11(-0.32%) |
May 15, 2023 | 33.40 | 33.67 | 32.87 | 33.21 | 493,818 | +0.06(+0.18%) |
May 12, 2023 | 33.71 | 34.00 | 33.05 | 33.16 | 187,681 | -0.27(-0.82%) |
May 11, 2023 | 32.74 | 33.61 | 32.51 | 33.43 | 263,105 | -0.06(-0.17%) |
May 10, 2023 | 34.64 | 34.74 | 32.52 | 33.49 | 312,028 | -0.46(-1.35%) |
May 09, 2023 | 33.20 | 34.46 | 33.04 | 33.95 | 469,184 | +0.73(+2.21%) |
May 08, 2023 | 34.28 | 34.71 | 33.01 | 33.21 | 416,053 | -0.47(-1.39%) |
May 05, 2023 | 35.55 | 35.98 | 33.55 | 33.68 | 691,813 | -0.93(-2.68%) |
May 04, 2023 | 36.09 | 36.50 | 33.62 | 34.61 | 1,785,151 | -2.45(-6.61%) |
May 03, 2023 | 38.21 | 39.77 | 36.81 | 37.06 | 565,161 | -0.54(-1.43%) |
May 02, 2023 | 36.94 | 38.00 | 35.37 | 37.60 | 836,870 | +0.85(+2.31%) |
May 01, 2023 | 36.84 | 37.35 | 36.46 | 36.75 | 185,122 | -0.14(-0.37%) |
Apr 28, 2023 | 36.81 | 37.47 | 36.62 | 36.89 | 159,118 | -0.17(-0.45%) |
Apr 27, 2023 | 37.09 | 37.34 | 36.40 | 37.05 | 216,905 | +0.21(+0.58%) |
Apr 26, 2023 | 37.30 | 37.42 | 36.56 | 36.84 | 222,118 | -0.50(-1.33%) |
Apr 25, 2023 | 37.89 | 38.40 | 37.26 | 37.34 | 205,031 | -1.45(-3.73%) |
Apr 24, 2023 | 37.81 | 38.92 | 37.81 | 38.78 | 212,944 | +0.86(+2.27%) |
Apr 21, 2023 | 38.24 | 38.98 | 37.59 | 37.92 | 260,080 | -0.44(-1.15%) |
Apr 20, 2023 | 37.62 | 38.77 | 37.62 | 38.36 | 162,486 | +0.21(+0.56%) |
Apr 19, 2023 | 37.44 | 38.16 | 37.21 | 38.15 | 275,483 | +0.36(+0.96%) |
Apr 18, 2023 | 36.58 | 37.96 | 36.58 | 37.78 | 263,733 | +1.28(+3.50%) |
Apr 17, 2023 | 36.13 | 36.78 | 35.97 | 36.50 | 162,586 | +0.35(+0.97%) |
Apr 14, 2023 | 36.50 | 36.58 | 35.59 | 36.15 | 162,941 | -0.37(-1.02%) |
Apr 13, 2023 | 35.99 | 36.74 | 35.31 | 36.52 | 200,346 | +0.73(+2.05%) |
Apr 12, 2023 | 36.11 | 36.26 | 35.43 | 35.79 | 229,357 | -0.06(-0.16%) |
Apr 11, 2023 | 35.04 | 36.17 | 35.04 | 35.85 | 204,718 | +1.05(+3.00%) |
Apr 10, 2023 | 33.25 | 35.33 | 33.25 | 34.81 | 471,376 | +1.60(+4.82%) |
Apr 06, 2023 | 33.89 | 33.89 | 33.03 | 33.20 | 179,776 | -0.73(-2.16%) |
Apr 05, 2023 | 33.19 | 33.95 | 33.18 | 33.94 | 216,003 | +0.23(+0.70%) |
Apr 04, 2023 | 35.58 | 35.58 | 33.16 | 33.70 | 270,379 | -1.79(-5.04%) |
Apr 03, 2023 | 35.17 | 35.81 | 34.51 | 35.49 | 314,570 | -0.04(-0.11%) |
Mar 31, 2023 | 35.15 | 35.59 | 34.82 | 35.53 | 542,453 | +0.57(+1.62%) |
Mar 30, 2023 | 35.52 | 35.92 | 34.95 | 34.96 | 344,682 | -0.07(-0.20%) |
Mar 29, 2023 | 35.30 | 35.78 | 34.64 | 35.03 | 181,605 | +0.24(+0.70%) |
Mar 28, 2023 | 34.87 | 35.50 | 34.64 | 34.79 | 269,470 | -0.25(-0.72%) |
Mar 27, 2023 | 34.68 | 35.31 | 34.31 | 35.04 | 177,601 | +0.95(+2.78%) |
Mar 24, 2023 | 33.92 | 34.56 | 33.40 | 34.09 | 177,376 | -0.49(-1.41%) |
Mar 23, 2023 | 34.51 | 35.63 | 34.07 | 34.58 | 268,734 | +0.51(+1.49%) |
Mar 22, 2023 | 34.83 | 35.14 | 33.94 | 34.07 | 268,789 | -0.77(-2.21%) |
Mar 21, 2023 | 34.00 | 35.04 | 34.00 | 34.84 | 264,983 | +1.80(+5.44%) |
Mar 20, 2023 | 32.75 | 33.51 | 32.22 | 33.05 | 174,954 | +0.89(+2.76%) |
Mar 17, 2023 | 33.58 | 33.58 | 31.88 | 32.16 | 702,442 | -1.49(-4.44%) |
Mar 16, 2023 | 32.36 | 34.16 | 32.21 | 33.65 | 286,878 | +0.78(+2.38%) |
Mar 15, 2023 | 34.24 | 34.24 | 32.00 | 32.87 | 395,964 | -2.64(-7.43%) |
Mar 14, 2023 | 35.88 | 36.31 | 34.90 | 35.51 | 312,046 | +0.78(+2.25%) |
Mar 13, 2023 | 35.40 | 36.08 | 34.67 | 34.73 | 374,680 | -1.48(-4.10%) |
Mar 10, 2023 | 37.37 | 37.76 | 35.90 | 36.21 | 377,567 | -1.23(-3.29%) |
Mar 09, 2023 | 38.28 | 38.89 | 37.35 | 37.44 | 242,087 | -1.12(-2.91%) |
Mar 08, 2023 | 38.13 | 38.68 | 37.12 | 38.57 | 347,969 | +0.46(+1.20%) |
Mar 07, 2023 | 38.64 | 39.14 | 38.08 | 38.11 | 605,096 | -0.66(-1.71%) |
Mar 06, 2023 | 39.84 | 39.85 | 38.40 | 38.77 | 316,504 | -1.40(-3.48%) |
Mar 03, 2023 | 38.81 | 40.44 | 37.94 | 40.17 | 460,097 | +1.62(+4.21%) |
Mar 02, 2023 | 36.82 | 38.78 | 36.61 | 38.55 | 449,435 | +1.19(+3.18%) |