Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.51 | 34.53 | 33.43 | 33.77 | 320,336 | +1.30(+4.01%) |
Feb 28, 2024 | 32.37 | 32.91 | 31.90 | 32.46 | 203,547 | -0.28(-0.85%) |
Feb 27, 2024 | 32.40 | 34.13 | 32.09 | 32.74 | 299,003 | +0.75(+2.36%) |
Feb 26, 2024 | 32.74 | 33.19 | 31.88 | 31.99 | 191,809 | -1.01(-3.07%) |
Feb 23, 2024 | 32.66 | 33.67 | 32.52 | 33.00 | 236,609 | +0.31(+0.94%) |
Feb 22, 2024 | 32.81 | 33.11 | 32.32 | 32.69 | 262,576 | -0.27(-0.81%) |
Feb 21, 2024 | 33.31 | 33.41 | 32.83 | 32.96 | 273,584 | -0.38(-1.13%) |
Feb 20, 2024 | 33.37 | 33.97 | 33.17 | 33.34 | 193,821 | -0.49(-1.44%) |
Feb 16, 2024 | 33.50 | 33.98 | 32.99 | 33.82 | 168,190 | -0.07(-0.21%) |
Feb 15, 2024 | 32.93 | 34.13 | 32.90 | 33.89 | 338,064 | +1.28(+3.93%) |
Feb 14, 2024 | 32.77 | 33.32 | 31.99 | 32.61 | 214,576 | +0.34(+1.05%) |
Feb 13, 2024 | 33.39 | 33.40 | 31.81 | 32.28 | 246,253 | -2.18(-6.34%) |
Feb 12, 2024 | 33.43 | 34.85 | 33.43 | 34.46 | 190,038 | +1.12(+3.37%) |
Feb 09, 2024 | 32.89 | 33.34 | 32.06 | 33.34 | 183,570 | +0.59(+1.79%) |
Feb 08, 2024 | 32.36 | 32.83 | 32.16 | 32.75 | 205,728 | +0.20(+0.60%) |
Feb 07, 2024 | 32.78 | 33.01 | 31.89 | 32.56 | 236,234 | -0.21(-0.63%) |
Feb 06, 2024 | 33.13 | 33.51 | 32.63 | 32.76 | 150,050 | -0.32(-0.98%) |
Feb 05, 2024 | 33.28 | 33.54 | 32.60 | 33.09 | 285,580 | -0.62(-1.84%) |
Feb 02, 2024 | 33.28 | 34.42 | 33.20 | 33.71 | 255,146 | -0.36(-1.07%) |
Feb 01, 2024 | 35.23 | 35.23 | 33.13 | 34.07 | 425,879 | -0.84(-2.40%) |
Jan 31, 2024 | 37.29 | 37.58 | 34.77 | 34.91 | 639,524 | -3.15(-8.28%) |
Jan 30, 2024 | 37.79 | 38.77 | 36.93 | 38.06 | 426,072 | +0.30(+0.78%) |
Jan 29, 2024 | 37.37 | 37.89 | 37.06 | 37.76 | 163,857 | +0.49(+1.32%) |
Jan 26, 2024 | 37.20 | 37.83 | 36.68 | 37.27 | 169,247 | +0.39(+1.07%) |
Jan 25, 2024 | 37.40 | 37.59 | 36.29 | 36.88 | 328,328 | -0.19(-0.50%) |
Jan 24, 2024 | 37.29 | 37.57 | 36.93 | 37.06 | 202,600 | +0.26(+0.70%) |
Jan 23, 2024 | 37.86 | 37.86 | 36.77 | 36.81 | 218,924 | -0.55(-1.48%) |
Jan 22, 2024 | 37.03 | 37.44 | 35.72 | 37.36 | 231,436 | +0.73(+1.99%) |
Jan 19, 2024 | 36.40 | 36.77 | 35.95 | 36.63 | 161,821 | +0.46(+1.28%) |
Jan 18, 2024 | 35.85 | 36.24 | 35.69 | 36.17 | 165,437 | +0.44(+1.24%) |
Jan 17, 2024 | 34.85 | 35.81 | 34.85 | 35.72 | 144,296 | +0.19(+0.53%) |
Jan 16, 2024 | 35.75 | 36.04 | 34.21 | 35.54 | 225,773 | -0.74(-2.03%) |
Jan 12, 2024 | 37.10 | 37.39 | 35.92 | 36.28 | 142,226 | -0.36(-0.99%) |
Jan 11, 2024 | 36.37 | 36.68 | 35.94 | 36.64 | 155,020 | -0.01(-0.03%) |
Jan 10, 2024 | 36.41 | 36.70 | 36.10 | 36.65 | 132,246 | +0.06(+0.16%) |
Jan 09, 2024 | 36.46 | 36.81 | 36.36 | 36.59 | 143,959 | -0.41(-1.12%) |
Jan 08, 2024 | 37.02 | 37.23 | 36.53 | 37.00 | 175,222 | -0.04(-0.11%) |
Jan 05, 2024 | 36.17 | 37.38 | 36.17 | 37.04 | 237,667 | +0.60(+1.65%) |
Jan 04, 2024 | 36.28 | 36.68 | 36.25 | 36.44 | 250,405 | +0.36(+1.01%) |
Jan 03, 2024 | 36.98 | 36.99 | 35.99 | 36.08 | 234,073 | -1.04(-2.81%) |
Jan 02, 2024 | 36.64 | 37.78 | 36.23 | 37.12 | 190,522 | +0.11(+0.29%) |
Dec 29, 2023 | 37.50 | 37.86 | 36.97 | 37.01 | 172,530 | -0.70(-1.85%) |
Dec 28, 2023 | 37.87 | 38.08 | 37.64 | 37.71 | 107,126 | -0.16(-0.42%) |
Dec 27, 2023 | 37.99 | 38.11 | 37.09 | 37.87 | 164,918 | +0.03(+0.08%) |
Dec 26, 2023 | 37.49 | 38.09 | 37.38 | 37.84 | 110,538 | +0.71(+1.91%) |
Dec 22, 2023 | 37.36 | 37.79 | 36.54 | 37.13 | 109,008 | +0.16(+0.43%) |
Dec 21, 2023 | 37.04 | 37.55 | 36.62 | 36.97 | 103,446 | +0.25(+0.67%) |
Dec 20, 2023 | 37.57 | 38.15 | 36.26 | 36.73 | 157,860 | -0.80(-2.12%) |
Dec 19, 2023 | 36.96 | 37.69 | 36.66 | 37.53 | 176,172 | +0.77(+2.09%) |
Dec 18, 2023 | 36.98 | 37.06 | 36.31 | 36.76 | 269,072 | +0.18(+0.48%) |
Dec 15, 2023 | 37.49 | 37.49 | 36.54 | 36.58 | 479,068 | -0.71(-1.90%) |
Dec 14, 2023 | 36.97 | 38.19 | 36.73 | 37.29 | 306,657 | +0.94(+2.60%) |
Dec 13, 2023 | 34.46 | 36.52 | 34.14 | 36.34 | 287,148 | +1.73(+5.00%) |
Dec 12, 2023 | 34.44 | 34.92 | 34.31 | 34.61 | 203,293 | +0.10(+0.29%) |
Dec 11, 2023 | 34.32 | 34.72 | 34.17 | 34.51 | 172,169 | +0.05(+0.14%) |
Dec 08, 2023 | 33.84 | 34.67 | 33.29 | 34.46 | 191,856 | +0.56(+1.65%) |
Dec 07, 2023 | 33.08 | 33.90 | 30.97 | 33.90 | 156,056 | +0.88(+2.65%) |
Dec 06, 2023 | 33.19 | 34.33 | 32.86 | 33.03 | 171,331 | +0.23(+0.69%) |
Dec 05, 2023 | 32.68 | 33.11 | 32.43 | 32.80 | 170,827 | -0.09(-0.27%) |
Dec 04, 2023 | 31.71 | 32.89 | 31.71 | 32.89 | 250,553 | +0.78(+2.42%) |
Dec 01, 2023 | 30.22 | 32.42 | 30.16 | 32.11 | 257,932 | +1.67(+5.50%) |
Nov 30, 2023 | 30.89 | 31.23 | 30.16 | 30.44 | 151,815 | -0.37(-1.21%) |
Nov 29, 2023 | 30.25 | 31.32 | 30.25 | 30.81 | 195,537 | +1.05(+3.54%) |
Nov 28, 2023 | 29.52 | 29.87 | 29.20 | 29.76 | 154,135 | +0.37(+1.27%) |
Nov 27, 2023 | 29.70 | 29.83 | 29.37 | 29.39 | 157,938 | -0.52(-1.74%) |
Nov 24, 2023 | 30.17 | 30.22 | 29.89 | 29.91 | 45,449 | -0.10(-0.33%) |
Nov 22, 2023 | 30.24 | 30.24 | 29.77 | 30.01 | 171,626 | +0.16(+0.53%) |
Nov 21, 2023 | 30.46 | 30.46 | 29.81 | 29.85 | 165,594 | -0.69(-2.26%) |
Nov 20, 2023 | 30.86 | 31.10 | 30.47 | 30.54 | 159,241 | -0.34(-1.12%) |
Nov 17, 2023 | 30.75 | 31.14 | 30.46 | 30.88 | 223,819 | +0.64(+2.12%) |
Nov 16, 2023 | 30.61 | 30.61 | 29.94 | 30.24 | 185,949 | -0.12(-0.39%) |
Nov 15, 2023 | 30.17 | 30.94 | 30.14 | 30.36 | 184,787 | +0.13(+0.42%) |
Nov 14, 2023 | 28.91 | 30.44 | 28.91 | 30.23 | 249,505 | +2.47(+8.90%) |
Nov 13, 2023 | 27.41 | 27.87 | 27.26 | 27.76 | 94,377 | +0.27(+0.97%) |
Nov 10, 2023 | 27.59 | 27.72 | 27.05 | 27.50 | 167,770 | +0.24(+0.89%) |
Nov 09, 2023 | 27.87 | 28.04 | 27.15 | 27.25 | 149,087 | -0.58(-2.10%) |
Nov 08, 2023 | 28.40 | 28.40 | 27.70 | 27.84 | 136,783 | -0.33(-1.18%) |
Nov 07, 2023 | 28.54 | 28.54 | 27.85 | 28.17 | 281,889 | -0.52(-1.80%) |
Nov 06, 2023 | 28.91 | 28.91 | 28.51 | 28.68 | 168,054 | -0.23(-0.81%) |
Nov 03, 2023 | 28.73 | 29.38 | 28.73 | 28.92 | 150,936 | +1.09(+3.92%) |
Nov 02, 2023 | 26.74 | 27.85 | 26.74 | 27.83 | 168,527 | +1.46(+5.54%) |
Nov 01, 2023 | 26.80 | 26.90 | 25.86 | 26.37 | 154,994 | -0.31(-1.17%) |
Oct 31, 2023 | 27.02 | 28.69 | 25.74 | 26.68 | 271,968 | -1.46(-5.19%) |
Oct 30, 2023 | 28.30 | 28.56 | 28.07 | 28.14 | 131,888 | +0.29(+1.05%) |
Oct 27, 2023 | 28.20 | 28.46 | 27.34 | 27.85 | 119,163 | -0.50(-1.75%) |
Oct 26, 2023 | 27.29 | 28.41 | 27.29 | 28.34 | 133,490 | +1.17(+4.30%) |
Oct 25, 2023 | 26.78 | 27.21 | 26.29 | 27.18 | 142,686 | +0.21(+0.79%) |
Oct 24, 2023 | 27.73 | 27.73 | 26.64 | 26.96 | 172,746 | -0.65(-2.36%) |
Oct 23, 2023 | 27.29 | 28.14 | 27.29 | 27.61 | 108,699 | +0.06(+0.21%) |
Oct 20, 2023 | 28.71 | 28.71 | 27.54 | 27.56 | 143,803 | -1.13(-3.94%) |
Oct 19, 2023 | 28.92 | 29.24 | 28.61 | 28.68 | 86,975 | -0.21(-0.74%) |
Oct 18, 2023 | 29.23 | 29.34 | 28.72 | 28.90 | 114,093 | -0.65(-2.21%) |
Oct 17, 2023 | 28.49 | 29.75 | 28.49 | 29.55 | 152,837 | +0.92(+3.20%) |
Oct 16, 2023 | 28.49 | 28.92 | 28.51 | 28.64 | 105,429 | +0.42(+1.48%) |
Oct 13, 2023 | 29.04 | 29.15 | 28.18 | 28.22 | 136,172 | -0.62(-2.16%) |
Oct 12, 2023 | 29.48 | 29.66 | 28.82 | 28.84 | 158,361 | -0.57(-1.95%) |
Oct 11, 2023 | 29.55 | 30.08 | 28.62 | 29.41 | 122,354 | -0.10(-0.33%) |
Oct 10, 2023 | 29.19 | 29.71 | 29.09 | 29.51 | 136,075 | +0.42(+1.44%) |
Oct 09, 2023 | 28.46 | 29.27 | 28.39 | 29.09 | 129,913 | +0.17(+0.57%) |
Oct 06, 2023 | 28.68 | 29.30 | 28.36 | 28.93 | 105,147 | -0.03(-0.10%) |
Oct 05, 2023 | 28.21 | 29.07 | 28.20 | 28.96 | 142,001 | +0.64(+2.27%) |
Oct 04, 2023 | 27.91 | 28.33 | 27.61 | 28.31 | 117,566 | +0.50(+1.79%) |
Oct 03, 2023 | 28.22 | 28.30 | 27.60 | 27.82 | 124,768 | -0.51(-1.79%) |
Oct 02, 2023 | 28.61 | 28.73 | 28.11 | 28.32 | 136,263 | -0.33(-1.16%) |
Sep 29, 2023 | 28.82 | 29.15 | 28.41 | 28.66 | 190,332 | +0.05(+0.17%) |
Sep 28, 2023 | 28.54 | 28.95 | 28.45 | 28.61 | 154,626 | +0.08(+0.27%) |
Sep 27, 2023 | 28.72 | 28.72 | 28.26 | 28.53 | 166,585 | +0.08(+0.27%) |
Sep 26, 2023 | 28.55 | 28.83 | 27.96 | 28.45 | 107,018 | -0.32(-1.12%) |
Sep 25, 2023 | 28.25 | 28.89 | 28.69 | 28.77 | 122,584 | +0.46(+1.62%) |
Sep 22, 2023 | 28.82 | 29.15 | 28.12 | 28.31 | 203,857 | -0.47(-1.62%) |
Sep 21, 2023 | 28.65 | 29.11 | 28.34 | 28.78 | 91,414 | -0.08(-0.27%) |
Sep 20, 2023 | 29.07 | 29.36 | 28.82 | 28.86 | 107,976 | -0.02(-0.07%) |
Sep 19, 2023 | 29.23 | 29.42 | 28.64 | 28.88 | 95,439 | -0.23(-0.80%) |
Sep 18, 2023 | 29.96 | 29.99 | 28.95 | 29.11 | 94,191 | -0.92(-3.05%) |
Sep 15, 2023 | 30.16 | 30.41 | 29.83 | 30.03 | 371,055 | -0.23(-0.77%) |
Sep 14, 2023 | 30.15 | 30.52 | 30.00 | 30.26 | 232,006 | +0.36(+1.20%) |
Sep 13, 2023 | 30.46 | 30.46 | 29.73 | 29.90 | 132,981 | -0.57(-1.89%) |
Sep 12, 2023 | 30.36 | 30.75 | 30.15 | 30.48 | 107,836 | +0.16(+0.51%) |
Sep 11, 2023 | 30.75 | 31.00 | 30.22 | 30.32 | 153,733 | -0.36(-1.17%) |
Sep 08, 2023 | 30.11 | 31.03 | 29.75 | 30.68 | 126,787 | +0.57(+1.91%) |
Sep 07, 2023 | 29.92 | 30.22 | 29.65 | 30.11 | 307,247 | +0.12(+0.39%) |
Sep 06, 2023 | 30.78 | 30.97 | 29.62 | 29.99 | 242,779 | -0.80(-2.59%) |
Sep 05, 2023 | 30.95 | 31.47 | 30.62 | 30.79 | 174,367 | -0.39(-1.25%) |
Sep 01, 2023 | 30.16 | 31.74 | 30.16 | 31.18 | 204,494 | +1.34(+4.50%) |
Aug 31, 2023 | 29.57 | 30.18 | 29.48 | 29.83 | 275,386 | +0.25(+0.86%) |
Aug 30, 2023 | 29.71 | 29.80 | 29.22 | 29.58 | 98,681 | -0.13(-0.43%) |
Aug 29, 2023 | 29.91 | 30.12 | 29.42 | 29.71 | 96,128 | -0.18(-0.62%) |
Aug 28, 2023 | 29.69 | 30.14 | 29.53 | 29.89 | 123,725 | +0.51(+1.72%) |
Aug 25, 2023 | 29.87 | 30.29 | 29.02 | 29.39 | 128,719 | -0.30(-1.02%) |
Aug 24, 2023 | 29.55 | 31.16 | 29.54 | 29.69 | 156,860 | +0.00(+0.00%) |
Aug 23, 2023 | 29.33 | 29.81 | 29.25 | 29.69 | 122,692 | +0.26(+0.89%) |
Aug 22, 2023 | 30.30 | 30.53 | 29.36 | 29.42 | 129,067 | -0.93(-3.08%) |
Aug 21, 2023 | 30.59 | 30.70 | 30.00 | 30.36 | 168,206 | -0.30(-0.98%) |
Aug 18, 2023 | 30.22 | 30.94 | 30.22 | 30.66 | 226,613 | +0.11(+0.35%) |
Aug 17, 2023 | 30.15 | 30.60 | 30.07 | 30.55 | 210,582 | +0.67(+2.25%) |
Aug 16, 2023 | 29.61 | 30.17 | 29.59 | 29.88 | 235,451 | +0.10(+0.33%) |
Aug 15, 2023 | 30.33 | 30.37 | 29.64 | 29.79 | 107,106 | -1.00(-3.26%) |
Aug 14, 2023 | 30.89 | 30.95 | 30.45 | 30.79 | 101,118 | -0.45(-1.43%) |
Aug 11, 2023 | 30.95 | 31.35 | 30.95 | 31.24 | 87,824 | +0.19(+0.63%) |
Aug 10, 2023 | 31.25 | 31.64 | 30.94 | 31.04 | 117,981 | -0.02(-0.06%) |
Aug 09, 2023 | 31.54 | 31.57 | 30.98 | 31.06 | 152,988 | -0.67(-2.10%) |
Aug 08, 2023 | 31.81 | 31.87 | 30.97 | 31.73 | 166,043 | -0.80(-2.46%) |
Aug 07, 2023 | 31.95 | 32.60 | 31.88 | 32.53 | 120,402 | +0.65(+2.03%) |
Aug 04, 2023 | 31.67 | 32.10 | 31.66 | 31.88 | 90,681 | +0.10(+0.30%) |
Aug 03, 2023 | 31.87 | 32.14 | 31.35 | 31.78 | 163,494 | -0.15(-0.48%) |
Aug 02, 2023 | 31.46 | 32.11 | 31.43 | 31.94 | 274,927 | +0.12(+0.36%) |
Aug 01, 2023 | 32.19 | 32.80 | 31.41 | 31.82 | 164,528 | -1.30(-3.93%) |
Jul 31, 2023 | 32.90 | 33.46 | 32.84 | 33.12 | 213,596 | +0.13(+0.41%) |
Jul 28, 2023 | 33.07 | 33.41 | 32.69 | 32.99 | 120,491 | +0.33(+1.00%) |
Jul 27, 2023 | 34.05 | 34.08 | 32.48 | 32.66 | 214,836 | -1.07(-3.17%) |
Jul 26, 2023 | 32.85 | 33.98 | 32.31 | 33.73 | 249,039 | +1.42(+4.39%) |
Jul 25, 2023 | 32.17 | 32.78 | 31.75 | 32.31 | 361,682 | +0.13(+0.39%) |
Jul 24, 2023 | 30.99 | 32.26 | 30.85 | 32.19 | 192,256 | +1.07(+3.44%) |
Jul 21, 2023 | 31.83 | 31.88 | 30.95 | 31.12 | 220,637 | -0.55(-1.74%) |
Jul 20, 2023 | 31.70 | 31.70 | 30.73 | 31.67 | 174,708 | -0.10(-0.30%) |
Jul 19, 2023 | 30.57 | 31.86 | 30.38 | 31.76 | 280,296 | +1.27(+4.18%) |
Jul 18, 2023 | 28.98 | 30.51 | 28.98 | 30.49 | 196,182 | +1.50(+5.16%) |
Jul 17, 2023 | 28.70 | 29.35 | 28.70 | 29.00 | 112,785 | +0.11(+0.37%) |
Jul 14, 2023 | 29.42 | 29.42 | 28.22 | 28.89 | 128,677 | -0.21(-0.73%) |
Jul 13, 2023 | 28.81 | 29.27 | 28.44 | 29.10 | 255,927 | +0.40(+1.38%) |
Jul 12, 2023 | 28.73 | 29.05 | 28.28 | 28.71 | 155,480 | +0.67(+2.37%) |
Jul 11, 2023 | 27.88 | 28.22 | 27.53 | 28.04 | 160,140 | +0.26(+0.94%) |
Jul 10, 2023 | 28.11 | 28.79 | 27.64 | 27.78 | 204,657 | -0.50(-1.77%) |
Jul 07, 2023 | 27.50 | 28.49 | 27.50 | 28.28 | 153,797 | +0.82(+2.99%) |
Jul 06, 2023 | 27.38 | 27.50 | 26.82 | 27.46 | 173,647 | -0.23(-0.84%) |
Jul 05, 2023 | 27.20 | 28.05 | 26.93 | 27.69 | 159,048 | +0.09(+0.31%) |
Jul 03, 2023 | 26.88 | 27.64 | 26.86 | 27.61 | 82,586 | +0.72(+2.69%) |
Jun 30, 2023 | 27.71 | 27.71 | 26.87 | 26.88 | 246,582 | -0.55(-2.00%) |
Jun 29, 2023 | 27.29 | 27.85 | 27.29 | 27.43 | 143,355 | +0.46(+1.72%) |
Jun 28, 2023 | 27.37 | 27.37 | 26.77 | 26.97 | 160,359 | -0.41(-1.51%) |
Jun 27, 2023 | 27.37 | 27.69 | 26.78 | 27.39 | 154,759 | +0.18(+0.67%) |
Jun 26, 2023 | 27.15 | 27.74 | 27.13 | 27.20 | 202,472 | +0.26(+0.97%) |
Jun 23, 2023 | 27.10 | 27.72 | 26.58 | 26.94 | 441,723 | -0.43(-1.59%) |
Jun 22, 2023 | 28.52 | 29.09 | 27.31 | 27.38 | 281,979 | -1.32(-4.61%) |
Jun 21, 2023 | 28.89 | 29.12 | 28.66 | 28.70 | 114,257 | -0.32(-1.10%) |
Jun 20, 2023 | 29.49 | 29.49 | 28.93 | 29.02 | 182,181 | -0.42(-1.44%) |
Jun 16, 2023 | 30.16 | 30.16 | 29.18 | 29.44 | 421,409 | -0.46(-1.55%) |
Jun 15, 2023 | 29.40 | 30.05 | 29.40 | 29.90 | 199,049 | +0.40(+1.34%) |
Jun 14, 2023 | 30.38 | 30.63 | 29.37 | 29.51 | 159,185 | -0.80(-2.64%) |
Jun 13, 2023 | 30.03 | 30.68 | 30.03 | 30.31 | 176,158 | +0.47(+1.58%) |
Jun 12, 2023 | 30.28 | 30.65 | 29.61 | 29.84 | 176,793 | -0.48(-1.59%) |
Jun 09, 2023 | 30.93 | 30.93 | 30.14 | 30.32 | 145,781 | -0.68(-2.18%) |
Jun 08, 2023 | 31.28 | 31.41 | 30.37 | 30.99 | 213,054 | -0.50(-1.59%) |
Jun 07, 2023 | 30.57 | 31.79 | 29.88 | 31.49 | 226,176 | +1.33(+4.41%) |
Jun 06, 2023 | 28.44 | 30.82 | 28.44 | 30.16 | 266,383 | +1.72(+6.04%) |
Jun 05, 2023 | 29.56 | 29.56 | 28.14 | 28.45 | 243,992 | -1.08(-3.66%) |
Jun 02, 2023 | 27.73 | 29.59 | 27.58 | 29.53 | 221,179 | +2.14(+7.82%) |
Jun 01, 2023 | 26.79 | 27.71 | 26.55 | 27.39 | 160,578 | +0.77(+2.90%) |
May 31, 2023 | 27.45 | 27.53 | 26.38 | 26.61 | 265,591 | -1.02(-3.70%) |
May 30, 2023 | 27.61 | 28.40 | 26.93 | 27.64 | 261,776 | +0.17(+0.63%) |
May 26, 2023 | 27.32 | 28.51 | 26.99 | 27.46 | 207,769 | +0.23(+0.85%) |
May 25, 2023 | 27.74 | 27.96 | 27.15 | 27.23 | 188,505 | -0.66(-2.35%) |
May 24, 2023 | 27.97 | 28.12 | 27.52 | 27.89 | 268,660 | -0.27(-0.96%) |
May 23, 2023 | 27.89 | 28.77 | 27.89 | 28.16 | 294,575 | +0.32(+1.14%) |
May 22, 2023 | 27.07 | 28.02 | 26.77 | 27.84 | 223,059 | +0.89(+3.29%) |
May 19, 2023 | 28.26 | 28.26 | 26.70 | 26.95 | 311,201 | -0.95(-3.39%) |
May 18, 2023 | 27.78 | 28.02 | 27.13 | 27.90 | 327,110 | +0.20(+0.73%) |
May 17, 2023 | 26.19 | 27.80 | 26.19 | 27.69 | 426,395 | +1.71(+6.57%) |
May 16, 2023 | 26.27 | 26.51 | 25.96 | 25.99 | 211,031 | -0.16(-0.63%) |
May 15, 2023 | 25.96 | 26.73 | 25.62 | 26.15 | 246,981 | +0.28(+1.08%) |
May 12, 2023 | 25.93 | 26.10 | 25.18 | 25.87 | 260,316 | +0.13(+0.49%) |
May 11, 2023 | 25.64 | 26.10 | 25.38 | 25.75 | 427,588 | +0.04(+0.15%) |
May 10, 2023 | 27.22 | 27.22 | 25.43 | 25.71 | 331,804 | -1.00(-3.75%) |
May 09, 2023 | 26.94 | 27.15 | 26.33 | 26.71 | 160,202 | -0.37(-1.37%) |
May 08, 2023 | 28.25 | 28.25 | 27.04 | 27.08 | 144,617 | -0.70(-2.51%) |
May 05, 2023 | 27.83 | 28.19 | 27.45 | 27.78 | 239,683 | +0.99(+3.70%) |
May 04, 2023 | 28.02 | 28.15 | 26.25 | 26.78 | 478,513 | -2.02(-7.02%) |
May 03, 2023 | 29.33 | 30.02 | 28.70 | 28.81 | 186,099 | -0.46(-1.56%) |
May 02, 2023 | 30.91 | 31.18 | 29.26 | 29.26 | 364,448 | -1.82(-5.86%) |
May 01, 2023 | 31.28 | 31.59 | 30.81 | 31.09 | 150,889 | +0.03(+0.09%) |
Apr 28, 2023 | 30.50 | 31.12 | 30.07 | 31.06 | 330,290 | +0.84(+2.78%) |
Apr 27, 2023 | 30.65 | 30.94 | 30.17 | 30.22 | 191,945 | -0.27(-0.88%) |
Apr 26, 2023 | 29.69 | 30.59 | 29.57 | 30.49 | 213,125 | +0.63(+2.11%) |
Apr 25, 2023 | 31.48 | 33.39 | 29.70 | 29.86 | 344,823 | -4.28(-12.55%) |
Apr 24, 2023 | 34.59 | 34.84 | 33.88 | 34.14 | 183,819 | -0.29(-0.83%) |
Apr 21, 2023 | 34.64 | 34.85 | 33.96 | 34.43 | 129,046 | -0.32(-0.93%) |
Apr 20, 2023 | 34.43 | 34.78 | 34.08 | 34.75 | 210,312 | -0.08(-0.22%) |
Apr 19, 2023 | 33.79 | 35.01 | 33.64 | 34.83 | 162,633 | +1.18(+3.52%) |
Apr 18, 2023 | 34.44 | 34.44 | 33.28 | 33.64 | 153,301 | -0.79(-2.30%) |
Apr 17, 2023 | 33.57 | 34.57 | 33.13 | 34.43 | 189,616 | +0.72(+2.12%) |
Apr 14, 2023 | 34.75 | 34.99 | 33.45 | 33.72 | 159,819 | -0.74(-2.16%) |
Apr 13, 2023 | 34.34 | 34.73 | 34.03 | 34.46 | 157,065 | +0.19(+0.56%) |
Apr 12, 2023 | 34.71 | 34.88 | 33.97 | 34.27 | 123,722 | -0.37(-1.07%) |
Apr 11, 2023 | 35.00 | 35.00 | 34.51 | 34.64 | 159,135 | -0.31(-0.90%) |
Apr 10, 2023 | 34.40 | 35.08 | 34.09 | 34.96 | 280,259 | +0.36(+1.05%) |
Apr 06, 2023 | 34.00 | 34.99 | 33.91 | 34.60 | 186,487 | -0.39(-1.12%) |
Apr 05, 2023 | 34.87 | 35.24 | 34.73 | 34.99 | 192,085 | -0.38(-1.08%) |
Apr 04, 2023 | 36.62 | 36.62 | 34.78 | 35.37 | 161,946 | -1.16(-3.19%) |
Apr 03, 2023 | 36.66 | 37.23 | 36.10 | 36.53 | 166,819 | -0.06(-0.16%) |
Mar 31, 2023 | 36.41 | 36.70 | 35.85 | 36.59 | 244,735 | +0.53(+1.48%) |
Mar 30, 2023 | 37.55 | 37.62 | 35.94 | 36.06 | 150,837 | -1.44(-3.84%) |
Mar 29, 2023 | 37.62 | 37.89 | 36.92 | 37.50 | 147,388 | +0.24(+0.64%) |
Mar 28, 2023 | 37.19 | 37.55 | 36.96 | 37.26 | 138,059 | +0.14(+0.39%) |
Mar 27, 2023 | 37.83 | 38.08 | 37.05 | 37.12 | 129,127 | +0.04(+0.10%) |
Mar 24, 2023 | 35.61 | 37.23 | 35.55 | 37.08 | 187,919 | +1.01(+2.80%) |
Mar 23, 2023 | 37.33 | 37.33 | 35.64 | 36.07 | 164,981 | -0.62(-1.69%) |
Mar 22, 2023 | 38.54 | 38.75 | 36.60 | 36.69 | 226,207 | -1.77(-4.61%) |
Mar 21, 2023 | 37.91 | 39.42 | 37.79 | 38.46 | 288,748 | +1.83(+5.00%) |
Mar 20, 2023 | 37.24 | 38.00 | 36.43 | 36.63 | 208,011 | +0.16(+0.44%) |
Mar 17, 2023 | 37.81 | 37.81 | 36.23 | 36.47 | 487,566 | -1.65(-4.33%) |
Mar 16, 2023 | 37.72 | 39.71 | 37.12 | 38.12 | 452,965 | -0.07(-0.17%) |
Mar 15, 2023 | 36.25 | 38.18 | 34.58 | 38.18 | 296,707 | +0.58(+1.55%) |
Mar 14, 2023 | 40.06 | 41.68 | 37.07 | 37.60 | 490,687 | +0.78(+2.12%) |
Mar 13, 2023 | 40.55 | 40.75 | 36.62 | 36.82 | 595,878 | -5.74(-13.49%) |
Mar 10, 2023 | 42.36 | 42.97 | 40.44 | 42.56 | 272,661 | -0.54(-1.26%) |
Mar 09, 2023 | 45.45 | 45.45 | 43.09 | 43.11 | 160,747 | -2.59(-5.66%) |
Mar 08, 2023 | 45.63 | 45.74 | 45.27 | 45.69 | 164,806 | +0.17(+0.38%) |
Mar 07, 2023 | 46.36 | 46.36 | 45.33 | 45.52 | 153,754 | -0.84(-1.81%) |
Mar 06, 2023 | 47.05 | 47.10 | 46.32 | 46.36 | 221,231 | -0.65(-1.38%) |
Mar 03, 2023 | 46.90 | 47.11 | 46.47 | 47.01 | 120,969 | +0.31(+0.65%) |
Mar 02, 2023 | 46.79 | 46.79 | 46.26 | 46.70 | 129,352 | -0.43(-0.91%) |