Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.40 | 41.68 | 41.15 | 41.62 | 774,184 | +0.22(+0.53%) |
Mar 27, 2024 | 41.50 | 41.50 | 40.65 | 41.40 | 840,036 | +0.34(+0.82%) |
Mar 26, 2024 | 41.46 | 41.87 | 41.01 | 41.06 | 1,265,727 | -0.07(-0.17%) |
Mar 25, 2024 | 41.88 | 42.09 | 41.13 | 41.13 | 1,056,155 | -0.81(-1.94%) |
Mar 22, 2024 | 42.32 | 42.41 | 41.76 | 41.94 | 856,812 | -0.30(-0.70%) |
Mar 21, 2024 | 41.79 | 42.59 | 41.56 | 42.24 | 1,338,917 | +0.88(+2.13%) |
Mar 20, 2024 | 40.09 | 41.49 | 40.09 | 41.36 | 952,382 | +1.20(+2.98%) |
Mar 19, 2024 | 39.81 | 40.40 | 39.74 | 40.16 | 968,845 | +0.00(+0.00%) |
Mar 18, 2024 | 40.58 | 40.71 | 40.04 | 40.16 | 1,191,245 | -0.37(-0.90%) |
Mar 15, 2024 | 40.54 | 40.97 | 40.13 | 40.53 | 1,156,960 | -0.26(-0.63%) |
Mar 14, 2024 | 41.54 | 41.54 | 40.54 | 40.78 | 1,001,250 | -0.82(-1.98%) |
Mar 13, 2024 | 41.94 | 41.94 | 41.59 | 41.61 | 658,564 | -0.18(-0.43%) |
Mar 12, 2024 | 41.56 | 42.21 | 41.30 | 41.78 | 805,600 | +0.30(+0.72%) |
Mar 11, 2024 | 41.50 | 41.60 | 40.87 | 41.49 | 578,217 | -0.17(-0.40%) |
Mar 08, 2024 | 42.38 | 42.45 | 41.54 | 41.66 | 888,264 | -0.45(-1.06%) |
Mar 07, 2024 | 42.23 | 42.41 | 41.89 | 42.10 | 820,552 | +0.32(+0.76%) |
Mar 06, 2024 | 41.65 | 42.28 | 41.55 | 41.78 | 870,753 | +0.60(+1.47%) |
Mar 05, 2024 | 41.10 | 41.45 | 40.87 | 41.18 | 623,149 | +0.06(+0.14%) |
Mar 04, 2024 | 40.97 | 41.61 | 40.97 | 41.12 | 1,589,277 | -0.06(-0.14%) |
Mar 01, 2024 | 40.45 | 41.45 | 40.45 | 41.18 | 1,302,844 | +0.82(+2.04%) |
Feb 29, 2024 | 40.44 | 40.53 | 39.78 | 40.36 | 860,330 | +0.35(+0.87%) |
Feb 28, 2024 | 39.98 | 40.36 | 39.66 | 40.01 | 867,548 | +0.34(+0.86%) |
Feb 27, 2024 | 39.78 | 39.94 | 39.36 | 39.67 | 767,775 | -0.11(-0.27%) |
Feb 26, 2024 | 39.90 | 40.23 | 39.72 | 39.78 | 567,473 | -0.11(-0.27%) |
Feb 23, 2024 | 40.54 | 40.72 | 39.88 | 39.88 | 606,554 | -0.47(-1.18%) |
Feb 22, 2024 | 39.65 | 40.64 | 39.65 | 40.36 | 896,900 | +1.06(+2.69%) |
Feb 21, 2024 | 39.24 | 39.44 | 38.81 | 39.30 | 504,866 | -0.20(-0.52%) |
Feb 20, 2024 | 39.22 | 39.63 | 39.18 | 39.51 | 725,209 | -0.05(-0.12%) |
Feb 16, 2024 | 39.71 | 39.94 | 39.19 | 39.56 | 892,282 | -0.33(-0.83%) |
Feb 15, 2024 | 39.10 | 39.93 | 39.06 | 39.88 | 760,911 | +0.94(+2.41%) |
Feb 14, 2024 | 38.51 | 39.02 | 38.39 | 38.95 | 1,097,830 | +1.00(+2.63%) |
Feb 13, 2024 | 38.36 | 38.36 | 37.50 | 37.95 | 1,293,774 | -1.39(-3.52%) |
Feb 12, 2024 | 39.35 | 39.82 | 39.15 | 39.33 | 1,290,656 | +0.22(+0.57%) |
Feb 09, 2024 | 38.68 | 39.15 | 38.17 | 39.11 | 1,451,222 | +0.38(+0.98%) |
Feb 08, 2024 | 38.67 | 39.03 | 37.81 | 38.73 | 2,447,473 | +0.18(+0.48%) |
Feb 07, 2024 | 38.92 | 39.11 | 37.12 | 38.55 | 2,528,673 | +0.09(+0.23%) |
Feb 06, 2024 | 38.56 | 38.81 | 38.32 | 38.46 | 1,454,730 | +0.00(+0.00%) |
Feb 05, 2024 | 38.69 | 38.77 | 38.01 | 38.46 | 2,553,601 | -0.55(-1.42%) |
Feb 02, 2024 | 38.65 | 39.12 | 38.33 | 39.01 | 829,685 | -0.02(-0.05%) |
Feb 01, 2024 | 38.78 | 39.32 | 37.92 | 39.03 | 1,455,278 | +0.10(+0.25%) |
Jan 31, 2024 | 39.76 | 39.93 | 38.87 | 38.94 | 1,091,604 | -0.82(-2.07%) |
Jan 30, 2024 | 39.83 | 39.88 | 39.45 | 39.76 | 694,217 | -0.01(-0.02%) |
Jan 29, 2024 | 39.24 | 39.79 | 39.08 | 39.77 | 862,963 | +0.47(+1.18%) |
Jan 26, 2024 | 39.10 | 39.53 | 38.87 | 39.30 | 1,947,459 | +0.30(+0.77%) |
Jan 25, 2024 | 38.56 | 39.15 | 38.34 | 39.00 | 862,344 | +0.68(+1.77%) |
Jan 24, 2024 | 38.38 | 38.64 | 38.22 | 38.33 | 1,395,949 | +0.32(+0.84%) |
Jan 23, 2024 | 37.72 | 38.12 | 37.72 | 38.01 | 767,859 | +0.31(+0.82%) |
Jan 22, 2024 | 38.11 | 38.25 | 37.54 | 37.70 | 926,379 | -0.13(-0.33%) |
Jan 19, 2024 | 37.10 | 37.88 | 36.93 | 37.82 | 1,100,110 | +0.76(+2.04%) |
Jan 18, 2024 | 36.96 | 37.24 | 36.47 | 37.07 | 1,339,434 | +0.41(+1.11%) |
Jan 17, 2024 | 36.62 | 36.76 | 36.03 | 36.66 | 1,490,669 | -0.69(-1.84%) |
Jan 16, 2024 | 37.12 | 37.54 | 36.95 | 37.35 | 1,005,771 | -0.33(-0.87%) |
Jan 12, 2024 | 37.75 | 38.02 | 37.19 | 37.68 | 1,262,435 | +0.27(+0.73%) |
Jan 11, 2024 | 37.91 | 38.05 | 36.76 | 37.40 | 1,347,021 | -0.66(-1.73%) |
Jan 10, 2024 | 37.56 | 38.20 | 37.56 | 38.06 | 877,683 | +0.55(+1.47%) |
Jan 09, 2024 | 37.51 | 37.62 | 37.28 | 37.51 | 865,183 | -0.12(-0.31%) |
Jan 08, 2024 | 37.13 | 37.63 | 37.13 | 37.63 | 935,994 | +0.49(+1.33%) |
Jan 05, 2024 | 36.96 | 37.69 | 36.96 | 37.13 | 1,281,765 | -0.14(-0.36%) |
Jan 04, 2024 | 36.72 | 37.47 | 36.52 | 37.27 | 1,450,090 | +0.48(+1.32%) |
Jan 03, 2024 | 36.95 | 37.11 | 36.60 | 36.78 | 1,085,781 | -0.83(-2.21%) |
Jan 02, 2024 | 38.03 | 38.40 | 37.44 | 37.62 | 989,529 | -1.30(-3.34%) |
Dec 29, 2023 | 38.92 | 39.18 | 38.60 | 38.92 | 609,933 | -0.15(-0.37%) |
Dec 28, 2023 | 39.01 | 39.32 | 38.95 | 39.06 | 686,962 | -0.11(-0.27%) |
Dec 27, 2023 | 38.96 | 39.57 | 38.67 | 39.17 | 2,186,792 | +0.34(+0.87%) |
Dec 26, 2023 | 38.61 | 38.95 | 38.42 | 38.83 | 751,513 | +0.27(+0.70%) |
Dec 22, 2023 | 38.24 | 38.76 | 38.24 | 38.56 | 2,025,988 | +0.40(+1.04%) |
Dec 21, 2023 | 38.01 | 38.32 | 37.88 | 38.16 | 1,075,538 | +0.47(+1.26%) |
Dec 20, 2023 | 37.73 | 38.51 | 37.69 | 37.69 | 2,158,743 | -0.21(-0.56%) |
Dec 19, 2023 | 37.43 | 38.06 | 37.31 | 37.90 | 2,696,435 | +0.67(+1.80%) |
Dec 18, 2023 | 37.41 | 37.51 | 36.92 | 37.23 | 2,044,403 | +0.44(+1.18%) |
Dec 15, 2023 | 37.69 | 37.73 | 36.79 | 36.79 | 2,760,998 | -0.94(-2.49%) |
Dec 14, 2023 | 37.02 | 37.99 | 36.81 | 37.73 | 5,515,498 | +1.39(+3.84%) |
Dec 13, 2023 | 35.19 | 36.45 | 34.70 | 36.34 | 1,958,582 | +1.31(+3.73%) |
Dec 12, 2023 | 34.86 | 35.10 | 34.77 | 35.03 | 1,216,209 | +0.17(+0.50%) |
Dec 11, 2023 | 34.78 | 34.94 | 34.54 | 34.86 | 644,412 | +0.08(+0.22%) |
Dec 08, 2023 | 34.88 | 35.17 | 34.55 | 34.78 | 1,347,181 | -0.14(-0.39%) |
Dec 07, 2023 | 34.60 | 34.98 | 34.35 | 34.91 | 2,083,124 | +0.46(+1.32%) |
Dec 06, 2023 | 34.41 | 34.91 | 34.36 | 34.46 | 903,808 | +0.40(+1.17%) |
Dec 05, 2023 | 34.08 | 34.30 | 33.85 | 34.06 | 1,317,850 | -0.29(-0.85%) |
Dec 04, 2023 | 34.46 | 34.89 | 34.05 | 34.35 | 1,281,931 | -0.58(-1.66%) |
Dec 01, 2023 | 33.78 | 34.96 | 33.71 | 34.93 | 1,945,170 | +1.00(+2.94%) |
Nov 30, 2023 | 34.69 | 34.77 | 33.73 | 33.94 | 2,054,004 | -0.63(-1.82%) |
Nov 29, 2023 | 32.96 | 34.75 | 32.92 | 34.57 | 3,179,580 | +2.07(+6.37%) |
Nov 28, 2023 | 31.93 | 32.58 | 31.70 | 32.49 | 1,470,755 | +0.54(+1.69%) |
Nov 27, 2023 | 32.03 | 32.17 | 31.82 | 31.95 | 1,151,957 | -0.24(-0.74%) |
Nov 24, 2023 | 32.34 | 32.49 | 32.12 | 32.19 | 406,750 | +0.00(+0.00%) |
Nov 22, 2023 | 31.63 | 32.27 | 31.40 | 32.19 | 957,829 | +0.58(+1.83%) |
Nov 21, 2023 | 31.77 | 31.97 | 31.33 | 31.61 | 1,361,983 | -0.27(-0.86%) |
Nov 20, 2023 | 31.65 | 32.02 | 31.51 | 31.89 | 1,344,505 | +0.08(+0.24%) |
Nov 17, 2023 | 31.96 | 32.00 | 31.48 | 31.81 | 1,701,916 | +0.09(+0.30%) |
Nov 16, 2023 | 31.64 | 31.95 | 31.52 | 31.72 | 1,289,654 | -0.09(-0.30%) |
Nov 15, 2023 | 31.05 | 31.96 | 31.04 | 31.81 | 2,246,977 | +0.83(+2.69%) |
Nov 14, 2023 | 30.35 | 31.12 | 29.94 | 30.98 | 1,963,780 | +1.41(+4.78%) |
Nov 13, 2023 | 29.25 | 29.71 | 29.21 | 29.57 | 878,084 | +0.14(+0.48%) |
Nov 10, 2023 | 29.37 | 29.57 | 29.07 | 29.42 | 1,570,735 | +0.15(+0.52%) |
Nov 09, 2023 | 29.52 | 29.76 | 29.25 | 29.27 | 2,625,005 | +0.13(+0.46%) |
Nov 08, 2023 | 29.15 | 29.41 | 29.00 | 29.14 | 1,069,069 | -0.01(-0.03%) |
Nov 07, 2023 | 29.44 | 29.61 | 28.99 | 29.15 | 1,261,587 | -0.41(-1.38%) |
Nov 06, 2023 | 30.01 | 30.61 | 29.24 | 29.56 | 1,414,990 | -0.45(-1.48%) |
Nov 03, 2023 | 29.83 | 30.36 | 29.83 | 30.00 | 2,014,634 | +0.57(+1.93%) |
Nov 02, 2023 | 28.30 | 29.51 | 28.27 | 29.43 | 1,834,914 | +1.54(+5.54%) |
Nov 01, 2023 | 27.36 | 28.13 | 27.29 | 27.89 | 2,570,564 | +0.72(+2.65%) |
Oct 31, 2023 | 27.57 | 27.57 | 26.87 | 27.17 | 2,359,587 | -0.40(-1.44%) |
Oct 30, 2023 | 27.49 | 27.83 | 27.15 | 27.57 | 2,288,025 | +0.13(+0.48%) |
Oct 27, 2023 | 28.32 | 28.35 | 27.33 | 27.43 | 1,814,909 | -0.66(-2.36%) |
Oct 26, 2023 | 28.11 | 28.48 | 27.92 | 28.10 | 1,846,374 | -0.14(-0.50%) |
Oct 25, 2023 | 28.83 | 28.91 | 28.21 | 28.24 | 1,909,360 | -0.85(-2.93%) |
Oct 24, 2023 | 28.84 | 29.41 | 28.78 | 29.09 | 1,073,317 | +0.27(+0.92%) |
Oct 23, 2023 | 28.67 | 29.19 | 28.53 | 28.83 | 1,236,355 | +0.01(+0.03%) |
Oct 20, 2023 | 28.95 | 29.35 | 28.59 | 28.82 | 1,536,355 | -0.31(-1.07%) |
Oct 19, 2023 | 29.90 | 29.94 | 29.05 | 29.13 | 2,172,009 | -0.75(-2.51%) |
Oct 18, 2023 | 30.64 | 30.68 | 29.85 | 29.88 | 1,178,905 | -1.12(-3.61%) |
Oct 17, 2023 | 30.71 | 31.33 | 30.66 | 31.00 | 1,432,855 | -0.09(-0.27%) |
Oct 16, 2023 | 30.99 | 31.41 | 30.80 | 31.08 | 1,355,733 | +0.38(+1.23%) |
Oct 13, 2023 | 31.23 | 31.34 | 30.61 | 30.70 | 1,057,352 | -0.42(-1.34%) |
Oct 12, 2023 | 31.76 | 31.85 | 31.04 | 31.12 | 1,165,232 | -0.64(-2.03%) |
Oct 11, 2023 | 31.31 | 31.85 | 31.19 | 31.77 | 1,397,493 | +0.51(+1.64%) |
Oct 10, 2023 | 30.68 | 31.32 | 30.59 | 31.25 | 1,313,848 | +0.72(+2.36%) |
Oct 09, 2023 | 29.95 | 30.67 | 29.86 | 30.53 | 652,189 | +0.23(+0.75%) |
Oct 06, 2023 | 29.54 | 30.51 | 29.05 | 30.31 | 1,580,120 | +0.74(+2.50%) |
Oct 05, 2023 | 29.38 | 29.69 | 29.23 | 29.57 | 1,189,825 | -0.01(-0.03%) |
Oct 04, 2023 | 29.76 | 29.82 | 29.01 | 29.58 | 1,718,002 | -0.10(-0.35%) |
Oct 03, 2023 | 29.85 | 30.24 | 29.33 | 29.68 | 2,080,320 | -0.74(-2.43%) |
Oct 02, 2023 | 31.44 | 31.56 | 30.29 | 30.42 | 2,620,874 | -1.18(-3.72%) |
Sep 29, 2023 | 32.30 | 32.35 | 31.54 | 31.59 | 1,377,923 | -0.41(-1.27%) |
Sep 28, 2023 | 31.71 | 32.14 | 31.68 | 32.00 | 1,263,753 | +0.27(+0.87%) |
Sep 27, 2023 | 32.13 | 32.13 | 31.53 | 31.73 | 1,106,315 | -0.18(-0.56%) |
Sep 26, 2023 | 31.89 | 32.08 | 31.55 | 31.91 | 1,762,734 | -0.34(-1.06%) |
Sep 25, 2023 | 32.18 | 32.25 | 31.93 | 32.25 | 1,517,906 | -0.07(-0.21%) |
Sep 22, 2023 | 32.49 | 32.76 | 32.24 | 32.31 | 1,589,886 | +0.02(+0.06%) |
Sep 21, 2023 | 33.32 | 33.34 | 32.27 | 32.30 | 1,841,449 | -1.27(-3.78%) |
Sep 20, 2023 | 33.94 | 34.25 | 33.54 | 33.57 | 977,791 | -0.16(-0.48%) |
Sep 19, 2023 | 34.07 | 34.32 | 33.44 | 33.73 | 1,737,568 | -0.26(-0.75%) |
Sep 18, 2023 | 34.15 | 34.33 | 33.94 | 33.98 | 763,359 | -0.18(-0.53%) |
Sep 15, 2023 | 33.99 | 34.24 | 33.81 | 34.16 | 1,353,449 | +0.22(+0.64%) |
Sep 14, 2023 | 33.43 | 34.25 | 33.41 | 33.94 | 1,285,178 | +0.83(+2.52%) |
Sep 13, 2023 | 33.40 | 33.49 | 32.90 | 33.11 | 967,561 | -0.10(-0.31%) |
Sep 12, 2023 | 33.87 | 34.19 | 33.16 | 33.22 | 1,215,634 | -0.69(-2.04%) |
Sep 11, 2023 | 33.47 | 33.93 | 33.46 | 33.91 | 819,944 | +0.76(+2.29%) |
Sep 08, 2023 | 32.66 | 33.25 | 32.55 | 33.15 | 1,048,505 | +0.53(+1.63%) |
Sep 07, 2023 | 32.01 | 32.85 | 32.01 | 32.62 | 983,549 | +0.17(+0.53%) |
Sep 06, 2023 | 32.47 | 32.70 | 32.05 | 32.45 | 482,686 | -0.14(-0.44%) |
Sep 05, 2023 | 33.03 | 33.22 | 32.58 | 32.59 | 629,275 | -0.47(-1.43%) |
Sep 01, 2023 | 33.00 | 33.36 | 32.81 | 33.06 | 903,558 | +0.32(+0.98%) |
Aug 31, 2023 | 32.75 | 33.12 | 32.47 | 32.74 | 883,161 | -0.03(-0.09%) |
Aug 30, 2023 | 32.65 | 33.00 | 32.46 | 32.77 | 921,198 | +0.79(+2.47%) |
Aug 29, 2023 | 31.10 | 32.02 | 30.92 | 31.98 | 875,440 | +0.87(+2.80%) |
Aug 28, 2023 | 31.01 | 31.40 | 30.82 | 31.11 | 517,512 | +0.31(+0.99%) |
Aug 25, 2023 | 30.94 | 31.09 | 30.53 | 30.80 | 777,821 | +0.13(+0.42%) |
Aug 24, 2023 | 30.75 | 31.03 | 30.62 | 30.67 | 841,614 | -0.13(-0.42%) |
Aug 23, 2023 | 30.14 | 30.87 | 30.12 | 30.80 | 615,264 | +0.69(+2.28%) |
Aug 22, 2023 | 30.96 | 30.99 | 30.08 | 30.12 | 932,278 | -0.76(-2.46%) |
Aug 21, 2023 | 31.20 | 31.23 | 30.73 | 30.88 | 647,032 | -0.25(-0.80%) |
Aug 18, 2023 | 30.76 | 31.19 | 30.59 | 31.13 | 729,203 | +0.19(+0.60%) |
Aug 17, 2023 | 31.52 | 31.57 | 30.87 | 30.94 | 682,554 | -0.42(-1.33%) |
Aug 16, 2023 | 31.56 | 31.92 | 31.17 | 31.36 | 844,975 | -0.45(-1.43%) |
Aug 15, 2023 | 32.49 | 32.50 | 31.67 | 31.81 | 1,112,048 | -0.93(-2.83%) |
Aug 14, 2023 | 32.37 | 32.95 | 32.37 | 32.74 | 1,034,128 | +0.18(+0.54%) |
Aug 11, 2023 | 32.14 | 32.66 | 32.14 | 32.56 | 1,016,718 | +0.23(+0.72%) |
Aug 10, 2023 | 31.40 | 32.66 | 31.26 | 32.33 | 1,675,474 | +1.28(+4.12%) |
Aug 09, 2023 | 30.32 | 31.33 | 30.32 | 31.05 | 2,458,782 | +0.47(+1.55%) |
Aug 08, 2023 | 30.29 | 30.70 | 30.07 | 30.58 | 1,439,344 | -0.04(-0.12%) |
Aug 07, 2023 | 30.60 | 30.83 | 30.57 | 30.62 | 722,354 | +0.12(+0.40%) |
Aug 04, 2023 | 29.97 | 30.90 | 29.91 | 30.50 | 1,320,212 | +0.53(+1.76%) |
Aug 03, 2023 | 29.73 | 30.02 | 29.46 | 29.97 | 1,570,694 | +0.05(+0.15%) |
Aug 02, 2023 | 30.59 | 30.65 | 29.71 | 29.92 | 1,247,440 | -0.98(-3.18%) |
Aug 01, 2023 | 31.02 | 31.04 | 30.63 | 30.91 | 718,425 | -0.35(-1.13%) |
Jul 31, 2023 | 31.43 | 31.71 | 31.13 | 31.26 | 634,066 | -0.11(-0.35%) |
Jul 28, 2023 | 31.54 | 31.75 | 31.26 | 31.37 | 727,087 | +0.26(+0.83%) |
Jul 27, 2023 | 31.90 | 31.97 | 31.08 | 31.11 | 564,197 | -0.54(-1.70%) |
Jul 26, 2023 | 31.39 | 31.81 | 31.36 | 31.65 | 790,309 | -0.03(-0.09%) |
Jul 25, 2023 | 31.32 | 31.78 | 31.16 | 31.67 | 956,749 | +0.41(+1.30%) |
Jul 24, 2023 | 31.29 | 31.61 | 31.20 | 31.27 | 1,170,733 | -0.07(-0.24%) |
Jul 21, 2023 | 31.07 | 31.39 | 30.94 | 31.34 | 789,695 | +0.33(+1.08%) |
Jul 20, 2023 | 31.10 | 31.25 | 30.37 | 31.01 | 884,882 | -0.22(-0.71%) |
Jul 19, 2023 | 31.21 | 31.38 | 31.01 | 31.23 | 1,002,257 | +0.24(+0.78%) |
Jul 18, 2023 | 30.45 | 31.11 | 30.38 | 30.99 | 1,613,354 | +0.53(+1.73%) |
Jul 17, 2023 | 30.62 | 30.64 | 30.38 | 30.46 | 861,344 | -0.16(-0.51%) |
Jul 14, 2023 | 30.65 | 30.75 | 30.39 | 30.62 | 1,104,953 | -0.03(-0.09%) |
Jul 13, 2023 | 29.69 | 30.71 | 29.68 | 30.65 | 2,138,408 | +1.17(+3.96%) |
Jul 12, 2023 | 29.70 | 29.91 | 29.47 | 29.48 | 1,637,619 | +0.25(+0.86%) |
Jul 11, 2023 | 29.38 | 29.59 | 29.15 | 29.23 | 1,210,886 | -0.06(-0.22%) |
Jul 10, 2023 | 29.46 | 29.60 | 29.14 | 29.29 | 1,247,908 | -0.31(-1.03%) |
Jul 07, 2023 | 28.79 | 29.77 | 28.78 | 29.60 | 1,646,178 | +0.79(+2.73%) |
Jul 06, 2023 | 29.62 | 29.62 | 28.65 | 28.81 | 1,684,040 | -1.20(-3.99%) |
Jul 05, 2023 | 30.17 | 30.18 | 29.62 | 30.01 | 1,298,281 | -0.32(-1.04%) |
Jul 03, 2023 | 30.27 | 30.50 | 30.21 | 30.32 | 488,431 | +0.07(+0.24%) |
Jun 30, 2023 | 30.14 | 30.82 | 30.10 | 30.25 | 1,367,394 | +0.37(+1.24%) |
Jun 29, 2023 | 29.79 | 30.07 | 29.63 | 29.88 | 1,308,799 | +0.17(+0.56%) |
Jun 28, 2023 | 30.02 | 30.07 | 29.51 | 29.71 | 1,209,695 | -0.53(-1.75%) |
Jun 27, 2023 | 29.25 | 30.26 | 29.19 | 30.24 | 1,935,271 | +1.07(+3.65%) |
Jun 26, 2023 | 29.21 | 29.49 | 29.09 | 29.17 | 1,767,843 | -0.17(-0.57%) |
Jun 23, 2023 | 29.38 | 29.49 | 29.17 | 29.34 | 1,011,155 | -0.28(-0.94%) |
Jun 22, 2023 | 30.02 | 30.03 | 29.47 | 29.62 | 1,131,196 | -0.45(-1.51%) |
Jun 21, 2023 | 30.20 | 30.22 | 29.88 | 30.07 | 816,671 | -0.25(-0.83%) |
Jun 20, 2023 | 30.36 | 30.38 | 29.90 | 30.32 | 1,356,384 | -0.51(-1.65%) |
Jun 16, 2023 | 31.42 | 31.65 | 30.80 | 30.83 | 2,225,998 | -0.56(-1.77%) |
Jun 15, 2023 | 31.17 | 31.45 | 31.01 | 31.39 | 1,482,016 | +1.53(+5.13%) |
May 08, 2023 | 29.31 | 29.92 | 29.31 | 29.86 | 1,195,363 | +0.54(+1.85%) |
May 05, 2023 | 28.59 | 29.33 | 28.59 | 29.31 | 1,391,699 | +1.06(+3.75%) |
May 04, 2023 | 29.15 | 29.15 | 28.23 | 28.25 | 3,323,808 | -1.08(-3.68%) |
May 03, 2023 | 29.22 | 29.64 | 29.18 | 29.33 | 2,142,304 | +0.06(+0.22%) |
May 02, 2023 | 30.10 | 30.17 | 29.10 | 29.27 | 2,274,059 | -1.04(-3.44%) |
May 01, 2023 | 30.46 | 30.78 | 30.27 | 30.31 | 813,283 | -0.09(-0.30%) |
Apr 28, 2023 | 30.08 | 30.44 | 30.00 | 30.40 | 800,193 | +0.30(+0.99%) |
Apr 27, 2023 | 29.32 | 30.18 | 29.32 | 30.10 | 1,347,350 | +0.88(+3.01%) |
Apr 26, 2023 | 29.43 | 29.70 | 29.14 | 29.22 | 1,354,248 | -0.23(-0.77%) |
Apr 25, 2023 | 29.54 | 29.79 | 29.42 | 29.45 | 1,370,803 | -0.18(-0.61%) |
Apr 24, 2023 | 29.60 | 29.79 | 29.53 | 29.63 | 654,645 | +0.05(+0.18%) |
Apr 21, 2023 | 29.63 | 29.63 | 29.32 | 29.57 | 1,673,893 | -0.10(-0.34%) |
Apr 20, 2023 | 29.77 | 29.85 | 29.51 | 29.67 | 3,168,029 | -0.19(-0.64%) |
Apr 19, 2023 | 29.38 | 29.97 | 29.22 | 29.86 | 2,186,117 | +0.02(+0.06%) |
Apr 18, 2023 | 29.62 | 29.86 | 28.94 | 29.85 | 2,455,025 | -0.19(-0.63%) |
Apr 17, 2023 | 30.35 | 30.44 | 29.90 | 30.04 | 1,199,514 | -0.31(-1.02%) |
Apr 14, 2023 | 30.44 | 30.61 | 29.97 | 30.34 | 1,375,451 | -0.03(-0.09%) |
Apr 13, 2023 | 29.33 | 30.39 | 29.33 | 30.37 | 1,170,871 | +1.27(+4.36%) |
Apr 12, 2023 | 29.16 | 29.42 | 28.96 | 29.10 | 1,271,061 | +0.25(+0.88%) |
Apr 11, 2023 | 28.62 | 29.03 | 28.62 | 28.85 | 997,684 | +0.26(+0.92%) |
Apr 10, 2023 | 28.54 | 28.61 | 28.34 | 28.59 | 924,646 | -0.06(-0.22%) |
Apr 06, 2023 | 28.51 | 28.78 | 28.45 | 28.65 | 1,239,967 | +0.02(+0.06%) |
Apr 05, 2023 | 28.63 | 28.85 | 28.49 | 28.63 | 1,607,609 | -0.16(-0.57%) |
Apr 04, 2023 | 28.98 | 29.02 | 28.70 | 28.80 | 2,439,603 | -0.18(-0.63%) |