Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.42 | 46.65 | 46.42 | 46.63 | 37,844 | +0.10(+0.21%) |
Mar 27, 2024 | 46.70 | 46.70 | 46.24 | 46.53 | 23,250 | +0.05(+0.11%) |
Mar 26, 2024 | 46.71 | 46.78 | 46.44 | 46.48 | 18,847 | -0.13(-0.28%) |
Mar 25, 2024 | 46.65 | 46.77 | 46.48 | 46.61 | 24,016 | -0.21(-0.44%) |
Mar 22, 2024 | 46.86 | 46.92 | 46.71 | 46.82 | 27,008 | +0.02(+0.04%) |
Mar 21, 2024 | 46.88 | 47.04 | 46.77 | 46.80 | 9,386 | +0.25(+0.55%) |
Mar 20, 2024 | 46.09 | 46.56 | 46.01 | 46.54 | 22,456 | +0.51(+1.11%) |
Mar 19, 2024 | 45.58 | 46.09 | 45.54 | 46.04 | 24,688 | +0.24(+0.52%) |
Mar 18, 2024 | 45.88 | 46.07 | 45.79 | 45.80 | 23,953 | +0.28(+0.62%) |
Mar 15, 2024 | 45.53 | 45.71 | 45.47 | 45.52 | 22,595 | -0.24(-0.52%) |
Mar 14, 2024 | 46.07 | 46.09 | 45.55 | 45.75 | 19,453 | -0.29(-0.63%) |
Mar 13, 2024 | 46.08 | 46.09 | 45.92 | 46.05 | 29,869 | -0.12(-0.26%) |
Mar 12, 2024 | 45.42 | 46.16 | 45.42 | 46.16 | 39,546 | +0.83(+1.83%) |
Mar 11, 2024 | 45.46 | 45.46 | 45.13 | 45.34 | 13,507 | -0.29(-0.63%) |
Mar 08, 2024 | 46.47 | 46.57 | 45.59 | 45.63 | 19,063 | -0.76(-1.64%) |
Mar 07, 2024 | 45.99 | 46.38 | 45.99 | 46.38 | 18,246 | +0.81(+1.77%) |
Mar 06, 2024 | 45.61 | 45.82 | 45.53 | 45.58 | 17,902 | +0.37(+0.82%) |
Mar 05, 2024 | 45.50 | 45.55 | 45.00 | 45.21 | 31,146 | -0.43(-0.94%) |
Mar 04, 2024 | 45.65 | 45.92 | 45.64 | 45.64 | 24,647 | +0.12(+0.26%) |
Mar 01, 2024 | 44.92 | 45.63 | 44.92 | 45.52 | 23,402 | +0.76(+1.70%) |
Feb 29, 2024 | 44.86 | 44.88 | 44.63 | 44.76 | 20,288 | +0.17(+0.38%) |
Feb 28, 2024 | 44.54 | 44.69 | 44.50 | 44.59 | 116,281 | -0.11(-0.25%) |
Feb 27, 2024 | 44.69 | 44.70 | 44.51 | 44.70 | 16,945 | +0.10(+0.22%) |
Feb 26, 2024 | 44.76 | 44.81 | 44.60 | 44.60 | 13,492 | -0.08(-0.18%) |
Feb 23, 2024 | 44.81 | 44.85 | 44.55 | 44.68 | 23,624 | +0.07(+0.16%) |
Feb 22, 2024 | 44.07 | 44.67 | 44.07 | 44.61 | 16,388 | +1.41(+3.27%) |
Feb 21, 2024 | 42.98 | 43.20 | 42.88 | 43.20 | 15,986 | -0.05(-0.12%) |
Feb 20, 2024 | 43.47 | 43.50 | 43.03 | 43.25 | 25,843 | -0.38(-0.87%) |
Feb 16, 2024 | 43.97 | 43.98 | 43.63 | 43.63 | 18,615 | -0.25(-0.57%) |
Feb 15, 2024 | 43.76 | 44.00 | 43.62 | 43.88 | 24,743 | +0.23(+0.53%) |
Feb 14, 2024 | 43.47 | 43.65 | 43.23 | 43.65 | 29,490 | +0.52(+1.20%) |
Feb 13, 2024 | 43.00 | 43.32 | 42.87 | 43.13 | 42,829 | -0.43(-0.98%) |
Feb 12, 2024 | 43.69 | 43.83 | 43.48 | 43.56 | 20,808 | -0.02(-0.05%) |
Feb 09, 2024 | 43.37 | 43.62 | 43.36 | 43.58 | 21,642 | +0.21(+0.48%) |
Feb 08, 2024 | 43.35 | 43.41 | 43.28 | 43.37 | 85,039 | +0.07(+0.15%) |
Feb 07, 2024 | 43.00 | 43.34 | 43.00 | 43.30 | 23,370 | +0.51(+1.20%) |
Feb 06, 2024 | 43.06 | 43.06 | 42.65 | 42.79 | 31,305 | -0.07(-0.16%) |
Feb 05, 2024 | 42.75 | 42.95 | 42.58 | 42.86 | 23,171 | +0.16(+0.37%) |
Feb 02, 2024 | 42.31 | 42.91 | 42.31 | 42.70 | 33,592 | +0.71(+1.69%) |
Feb 01, 2024 | 41.82 | 41.99 | 41.64 | 41.99 | 69,460 | +0.36(+0.86%) |
Jan 31, 2024 | 41.94 | 42.10 | 41.56 | 41.63 | 86,900 | -0.48(-1.14%) |
Jan 30, 2024 | 41.91 | 42.13 | 41.89 | 42.11 | 27,215 | +0.34(+0.82%) |
Jan 29, 2024 | 41.52 | 41.78 | 41.44 | 41.77 | 18,885 | +0.22(+0.52%) |
Jan 26, 2024 | 41.52 | 41.59 | 41.48 | 41.55 | 7,219 | +0.07(+0.17%) |
Jan 25, 2024 | 41.45 | 41.48 | 41.25 | 41.48 | 38,694 | +0.33(+0.80%) |
Jan 24, 2024 | 41.23 | 41.40 | 41.11 | 41.15 | 40,871 | +0.21(+0.51%) |
Jan 23, 2024 | 40.88 | 41.02 | 40.76 | 40.94 | 23,484 | +0.09(+0.22%) |
Jan 22, 2024 | 40.90 | 40.93 | 40.45 | 40.85 | 232,631 | +0.13(+0.31%) |
Jan 19, 2024 | 40.30 | 40.74 | 40.23 | 40.73 | 22,116 | +0.54(+1.34%) |
Jan 18, 2024 | 39.97 | 40.20 | 39.85 | 40.19 | 22,283 | +0.22(+0.56%) |
Jan 17, 2024 | 39.98 | 40.11 | 39.87 | 39.97 | 19,035 | -0.26(-0.65%) |
Jan 16, 2024 | 40.25 | 40.34 | 40.11 | 40.22 | 28,182 | -0.20(-0.49%) |
Jan 12, 2024 | 40.71 | 40.71 | 40.39 | 40.42 | 10,198 | -0.12(-0.30%) |
Jan 11, 2024 | 40.53 | 40.61 | 40.21 | 40.54 | 16,638 | +0.00(+0.00%) |
Jan 10, 2024 | 40.47 | 40.56 | 40.39 | 40.54 | 27,170 | +0.14(+0.35%) |
Jan 09, 2024 | 40.40 | 40.49 | 40.29 | 40.40 | 12,537 | -0.19(-0.47%) |
Jan 08, 2024 | 40.16 | 40.59 | 40.10 | 40.59 | 26,034 | +0.31(+0.77%) |
Jan 05, 2024 | 40.01 | 40.43 | 40.01 | 40.28 | 16,942 | +0.30(+0.75%) |
Jan 04, 2024 | 40.01 | 40.30 | 39.98 | 39.98 | 62,921 | +0.02(+0.05%) |
Jan 03, 2024 | 40.11 | 40.18 | 39.97 | 39.97 | 13,340 | -0.39(-0.96%) |
Jan 02, 2024 | 40.43 | 40.45 | 40.18 | 40.35 | 32,600 | -0.57(-1.39%) |
Dec 29, 2023 | 40.96 | 41.02 | 40.73 | 40.92 | 34,664 | -0.05(-0.12%) |
Dec 28, 2023 | 40.97 | 41.09 | 40.96 | 40.97 | 223,349 | -0.01(-0.02%) |
Dec 27, 2023 | 40.97 | 40.98 | 40.85 | 40.98 | 53,631 | +0.16(+0.40%) |
Dec 26, 2023 | 40.79 | 40.92 | 40.75 | 40.82 | 15,399 | +0.19(+0.47%) |
Dec 22, 2023 | 40.78 | 40.83 | 40.59 | 40.63 | 32,104 | -0.05(-0.12%) |
Dec 21, 2023 | 40.63 | 40.68 | 40.37 | 40.68 | 26,926 | +0.53(+1.31%) |
Dec 20, 2023 | 40.71 | 40.89 | 40.14 | 40.15 | 25,192 | -0.68(-1.66%) |
Dec 19, 2023 | 40.59 | 40.83 | 40.59 | 40.83 | 26,500 | +0.25(+0.61%) |
Dec 18, 2023 | 40.46 | 40.67 | 40.46 | 40.58 | 17,753 | +0.34(+0.84%) |
Dec 15, 2023 | 40.12 | 40.34 | 40.12 | 40.24 | 45,571 | +0.14(+0.35%) |
Dec 14, 2023 | 40.32 | 40.33 | 39.93 | 40.10 | 18,778 | -0.08(-0.20%) |
Dec 13, 2023 | 39.69 | 40.26 | 39.69 | 40.18 | 16,899 | +0.45(+1.13%) |
Dec 12, 2023 | 39.34 | 39.73 | 39.27 | 39.73 | 36,660 | +0.33(+0.83%) |
Dec 11, 2023 | 39.12 | 39.45 | 39.12 | 39.41 | 18,432 | +0.31(+0.79%) |
Dec 08, 2023 | 38.69 | 39.13 | 38.69 | 39.10 | 10,704 | +0.35(+0.90%) |
Dec 07, 2023 | 38.63 | 38.76 | 38.61 | 38.75 | 7,154 | +0.25(+0.65%) |
Dec 06, 2023 | 38.87 | 38.87 | 38.46 | 38.50 | 41,573 | -0.17(-0.44%) |
Dec 05, 2023 | 38.51 | 38.73 | 38.50 | 38.67 | 29,163 | -0.01(-0.03%) |
Dec 04, 2023 | 38.51 | 38.78 | 38.51 | 38.68 | 10,375 | -0.16(-0.42%) |
Dec 01, 2023 | 38.41 | 38.94 | 38.41 | 38.84 | 29,470 | +0.38(+0.97%) |
Nov 30, 2023 | 38.38 | 38.47 | 38.25 | 38.47 | 14,621 | +0.19(+0.51%) |
Nov 29, 2023 | 38.48 | 38.48 | 38.23 | 38.27 | 210,382 | +0.04(+0.10%) |
Nov 28, 2023 | 38.15 | 38.31 | 38.10 | 38.23 | 19,324 | -0.04(-0.10%) |
Nov 27, 2023 | 38.24 | 38.31 | 38.17 | 38.27 | 18,512 | -0.12(-0.32%) |
Nov 24, 2023 | 38.44 | 38.44 | 38.34 | 38.39 | 3,249 | +0.06(+0.16%) |
Nov 22, 2023 | 38.31 | 38.35 | 38.17 | 38.33 | 32,070 | +0.08(+0.20%) |
Nov 21, 2023 | 38.28 | 38.28 | 38.20 | 38.26 | 22,808 | -0.16(-0.42%) |
Nov 20, 2023 | 38.11 | 38.46 | 38.09 | 38.42 | 17,531 | +0.26(+0.67%) |
Nov 17, 2023 | 37.94 | 38.20 | 37.94 | 38.16 | 24,925 | +0.34(+0.90%) |
Nov 16, 2023 | 37.87 | 37.87 | 37.64 | 37.82 | 13,254 | -0.18(-0.48%) |
Nov 15, 2023 | 38.08 | 38.21 | 37.99 | 38.00 | 20,918 | -0.04(-0.11%) |
Nov 14, 2023 | 37.83 | 38.13 | 37.83 | 38.04 | 19,230 | +0.80(+2.14%) |
Nov 13, 2023 | 37.02 | 37.29 | 37.00 | 37.25 | 26,604 | +0.12(+0.32%) |
Nov 10, 2023 | 36.69 | 37.13 | 36.67 | 37.13 | 23,994 | +0.58(+1.58%) |
Nov 09, 2023 | 36.95 | 36.96 | 36.54 | 36.55 | 25,461 | -0.23(-0.62%) |
Nov 08, 2023 | 36.82 | 36.88 | 36.61 | 36.78 | 21,199 | -0.02(-0.06%) |
Nov 07, 2023 | 36.74 | 36.91 | 36.73 | 36.80 | 103,494 | -0.14(-0.37%) |
Nov 06, 2023 | 37.03 | 37.04 | 36.85 | 36.94 | 39,752 | -0.07(-0.20%) |
Nov 03, 2023 | 36.96 | 37.14 | 36.89 | 37.01 | 27,429 | +0.43(+1.18%) |
Nov 02, 2023 | 36.38 | 36.61 | 36.38 | 36.58 | 170,333 | +0.62(+1.71%) |
Nov 01, 2023 | 35.63 | 36.02 | 35.63 | 35.96 | 83,076 | +0.40(+1.12%) |
Oct 31, 2023 | 35.46 | 35.59 | 35.25 | 35.57 | 44,001 | +0.11(+0.31%) |
Oct 30, 2023 | 35.25 | 35.55 | 35.20 | 35.46 | 34,289 | +0.43(+1.23%) |
Oct 27, 2023 | 35.40 | 35.40 | 34.95 | 35.03 | 13,951 | -0.26(-0.72%) |
Oct 26, 2023 | 35.44 | 35.55 | 35.23 | 35.28 | 11,996 | -0.49(-1.36%) |
Oct 25, 2023 | 36.27 | 36.27 | 35.77 | 35.77 | 26,882 | -0.65(-1.79%) |
Oct 24, 2023 | 36.39 | 36.50 | 36.19 | 36.42 | 12,098 | +0.31(+0.85%) |
Oct 23, 2023 | 36.10 | 36.41 | 36.03 | 36.11 | 18,065 | +0.04(+0.11%) |
Oct 20, 2023 | 36.13 | 36.24 | 36.07 | 36.07 | 6,384 | -0.44(-1.20%) |
Oct 19, 2023 | 36.90 | 36.90 | 36.40 | 36.51 | 11,588 | -0.27(-0.72%) |
Oct 18, 2023 | 37.06 | 37.10 | 36.71 | 36.78 | 18,767 | -0.47(-1.25%) |
Oct 17, 2023 | 37.03 | 37.41 | 36.92 | 37.25 | 26,379 | -0.10(-0.26%) |
Oct 16, 2023 | 37.25 | 37.41 | 37.19 | 37.34 | 123,585 | +0.43(+1.16%) |
Oct 13, 2023 | 37.38 | 37.45 | 36.86 | 36.92 | 34,991 | -0.28(-0.76%) |
Oct 12, 2023 | 37.37 | 37.51 | 37.04 | 37.20 | 41,183 | -0.11(-0.28%) |
Oct 11, 2023 | 37.25 | 37.31 | 37.06 | 37.30 | 47,673 | +0.18(+0.48%) |
Oct 10, 2023 | 36.97 | 37.36 | 36.97 | 37.12 | 79,299 | +0.24(+0.66%) |
Oct 09, 2023 | 36.53 | 36.94 | 36.48 | 36.88 | 13,264 | +0.18(+0.49%) |
Oct 06, 2023 | 35.96 | 36.77 | 35.95 | 36.70 | 23,617 | +0.54(+1.50%) |
Oct 05, 2023 | 36.18 | 36.22 | 35.93 | 36.15 | 19,622 | -0.04(-0.11%) |
Oct 04, 2023 | 36.00 | 36.21 | 35.87 | 36.19 | 22,262 | +0.25(+0.70%) |
Oct 03, 2023 | 36.23 | 36.33 | 35.87 | 35.94 | 12,858 | -0.48(-1.32%) |
Oct 02, 2023 | 36.52 | 36.53 | 36.22 | 36.43 | 29,764 | -0.28(-0.78%) |
Sep 29, 2023 | 36.89 | 36.98 | 36.57 | 36.71 | 12,116 | +0.19(+0.52%) |
Sep 28, 2023 | 36.43 | 36.69 | 36.42 | 36.52 | 21,942 | +0.09(+0.25%) |
Sep 27, 2023 | 36.75 | 36.75 | 36.12 | 36.43 | 274,133 | -0.14(-0.38%) |
Sep 26, 2023 | 36.87 | 36.89 | 36.53 | 36.57 | 240,613 | -0.55(-1.47%) |
Sep 25, 2023 | 36.92 | 37.13 | 37.01 | 37.12 | 15,438 | +0.02(+0.06%) |
Sep 22, 2023 | 37.19 | 37.32 | 37.10 | 37.10 | 4,482 | -0.16(-0.43%) |
Sep 21, 2023 | 37.66 | 37.66 | 37.25 | 37.26 | 17,708 | -0.71(-1.87%) |
Sep 20, 2023 | 38.34 | 38.47 | 37.97 | 37.97 | 14,470 | -0.23(-0.60%) |
Sep 19, 2023 | 38.29 | 38.29 | 38.05 | 38.20 | 14,265 | -0.08(-0.21%) |
Sep 18, 2023 | 38.41 | 38.45 | 38.28 | 38.28 | 116,139 | -0.18(-0.47%) |
Sep 15, 2023 | 38.97 | 38.97 | 38.45 | 38.46 | 15,408 | -0.66(-1.69%) |
Sep 14, 2023 | 39.08 | 39.22 | 38.98 | 39.12 | 13,086 | +0.28(+0.73%) |
Sep 13, 2023 | 38.75 | 38.91 | 38.70 | 38.83 | 7,078 | +0.22(+0.57%) |
Sep 12, 2023 | 38.84 | 38.88 | 38.59 | 38.61 | 46,691 | -0.47(-1.20%) |
Sep 11, 2023 | 38.82 | 39.10 | 38.78 | 39.08 | 10,848 | +0.59(+1.53%) |
Sep 08, 2023 | 38.56 | 38.62 | 38.44 | 38.49 | 14,845 | +0.01(+0.02%) |
Sep 07, 2023 | 38.20 | 38.55 | 38.20 | 38.49 | 19,813 | -0.05(-0.13%) |
Sep 06, 2023 | 38.68 | 38.68 | 38.33 | 38.53 | 22,126 | -0.28(-0.72%) |
Sep 05, 2023 | 38.70 | 38.89 | 38.69 | 38.81 | 24,746 | +0.05(+0.13%) |
Sep 01, 2023 | 39.14 | 39.14 | 38.69 | 38.76 | 21,072 | -0.21(-0.53%) |
Aug 31, 2023 | 38.89 | 39.19 | 38.89 | 38.97 | 26,446 | +0.17(+0.44%) |
Aug 30, 2023 | 38.66 | 38.89 | 38.66 | 38.80 | 7,673 | +0.13(+0.32%) |
Aug 29, 2023 | 38.06 | 38.67 | 38.03 | 38.67 | 20,300 | +0.76(+1.99%) |
Aug 28, 2023 | 37.82 | 37.92 | 37.70 | 37.92 | 15,974 | +0.25(+0.66%) |
Aug 25, 2023 | 37.42 | 37.76 | 37.05 | 37.67 | 14,497 | +0.39(+1.04%) |
Aug 24, 2023 | 38.22 | 38.25 | 37.26 | 37.28 | 59,633 | -0.66(-1.73%) |
Aug 23, 2023 | 37.61 | 38.06 | 37.61 | 37.94 | 35,072 | +0.47(+1.25%) |
Aug 22, 2023 | 37.76 | 37.76 | 37.40 | 37.47 | 95,251 | +0.00(+0.00%) |
Aug 21, 2023 | 37.10 | 37.56 | 37.01 | 37.47 | 36,672 | +0.52(+1.40%) |
Aug 18, 2023 | 36.67 | 37.01 | 36.67 | 36.95 | 86,419 | -0.14(-0.37%) |
Aug 17, 2023 | 37.61 | 37.61 | 37.08 | 37.09 | 44,887 | -0.40(-1.06%) |
Aug 16, 2023 | 37.78 | 37.95 | 37.49 | 37.49 | 20,169 | -0.44(-1.15%) |
Aug 15, 2023 | 38.28 | 38.30 | 37.91 | 37.93 | 80,919 | -0.50(-1.29%) |
Aug 14, 2023 | 37.99 | 38.43 | 37.99 | 38.43 | 135,172 | +0.40(+1.05%) |
Aug 11, 2023 | 37.81 | 38.14 | 37.81 | 38.03 | 22,771 | -0.14(-0.36%) |
Aug 10, 2023 | 38.32 | 38.55 | 38.13 | 38.17 | 16,528 | +0.12(+0.31%) |
Aug 09, 2023 | 38.54 | 38.54 | 38.01 | 38.05 | 12,289 | -0.51(-1.33%) |
Aug 08, 2023 | 38.43 | 38.58 | 38.20 | 38.56 | 26,997 | -0.18(-0.47%) |
Aug 07, 2023 | 38.49 | 38.74 | 38.37 | 38.74 | 33,577 | +0.41(+1.06%) |
Aug 04, 2023 | 38.58 | 38.82 | 38.34 | 38.34 | 18,008 | +0.08(+0.21%) |
Aug 03, 2023 | 38.15 | 38.42 | 38.13 | 38.26 | 22,602 | -0.17(-0.44%) |
Aug 02, 2023 | 38.70 | 38.75 | 38.29 | 38.43 | 18,503 | -0.70(-1.78%) |
Aug 01, 2023 | 39.13 | 39.22 | 39.06 | 39.12 | 32,042 | -0.12(-0.30%) |
Jul 31, 2023 | 39.31 | 39.32 | 39.20 | 39.24 | 58,437 | +0.02(+0.05%) |
Jul 28, 2023 | 38.95 | 39.30 | 38.95 | 39.22 | 35,916 | +0.61(+1.57%) |
Jul 27, 2023 | 39.38 | 39.38 | 38.56 | 38.61 | 16,628 | -0.27(-0.69%) |
Jul 26, 2023 | 38.79 | 39.00 | 38.72 | 38.88 | 330,725 | +0.00(+0.00%) |
Jul 25, 2023 | 38.80 | 38.96 | 38.73 | 38.88 | 27,247 | +0.14(+0.36%) |
Jul 24, 2023 | 38.60 | 38.80 | 38.60 | 38.74 | 80,694 | +0.18(+0.46%) |
Jul 21, 2023 | 38.78 | 38.81 | 38.52 | 38.56 | 23,008 | -0.04(-0.10%) |
Jul 20, 2023 | 39.19 | 39.20 | 38.60 | 38.60 | 10,394 | -0.82(-2.07%) |
Jul 19, 2023 | 39.57 | 39.68 | 39.36 | 39.42 | 14,486 | +0.08(+0.20%) |
Jul 18, 2023 | 39.10 | 39.43 | 38.99 | 39.34 | 21,292 | +0.17(+0.43%) |
Jul 17, 2023 | 39.09 | 39.21 | 39.02 | 39.17 | 18,689 | +0.18(+0.47%) |
Jul 14, 2023 | 38.99 | 39.24 | 38.93 | 38.99 | 19,279 | +0.04(+0.11%) |
Jul 13, 2023 | 38.74 | 39.04 | 38.73 | 38.94 | 9,121 | +0.46(+1.19%) |
Jul 12, 2023 | 38.42 | 38.55 | 38.28 | 38.49 | 22,459 | +0.49(+1.28%) |
Jul 11, 2023 | 37.81 | 38.02 | 37.81 | 38.00 | 16,743 | +0.28(+0.75%) |
Jul 10, 2023 | 37.76 | 37.76 | 37.55 | 37.72 | 12,705 | +0.04(+0.10%) |
Jul 07, 2023 | 37.77 | 38.05 | 37.68 | 37.68 | 7,125 | -0.11(-0.29%) |
Jul 06, 2023 | 37.87 | 37.88 | 37.59 | 37.79 | 10,527 | -0.34(-0.89%) |
Jul 05, 2023 | 37.89 | 38.22 | 37.89 | 38.13 | 22,730 | +0.05(+0.13%) |
Jul 03, 2023 | 38.07 | 38.12 | 37.98 | 38.08 | 8,232 | +0.14(+0.37%) |
Jun 30, 2023 | 37.85 | 38.06 | 37.76 | 37.94 | 27,699 | +0.44(+1.17%) |
Jun 29, 2023 | 37.42 | 37.56 | 37.33 | 37.50 | 14,614 | +0.11(+0.29%) |
Jun 28, 2023 | 37.17 | 37.55 | 37.17 | 37.39 | 24,622 | +0.07(+0.19%) |
Jun 27, 2023 | 36.94 | 37.39 | 36.90 | 37.32 | 11,203 | +0.57(+1.54%) |
Jun 26, 2023 | 37.14 | 37.29 | 36.76 | 36.76 | 19,747 | -0.46(-1.23%) |
Jun 23, 2023 | 37.16 | 37.47 | 37.10 | 37.21 | 13,180 | -0.34(-0.90%) |
Jun 22, 2023 | 37.07 | 37.56 | 37.07 | 37.55 | 21,114 | +0.30(+0.81%) |
Jun 21, 2023 | 37.66 | 37.66 | 37.22 | 37.25 | 40,949 | -0.49(-1.29%) |
Jun 20, 2023 | 37.58 | 37.82 | 37.51 | 37.73 | 21,333 | -0.01(-0.03%) |
Jun 16, 2023 | 38.12 | 38.17 | 37.74 | 37.74 | 28,503 | -0.16(-0.42%) |
Jun 15, 2023 | 37.37 | 38.05 | 37.26 | 37.90 | 18,070 | +0.46(+1.22%) |
Jun 14, 2023 | 37.23 | 37.61 | 37.14 | 37.45 | 45,704 | +0.16(+0.43%) |
Jun 13, 2023 | 37.25 | 37.31 | 37.04 | 37.29 | 38,115 | +0.31(+0.83%) |
Jun 12, 2023 | 36.66 | 37.00 | 36.58 | 36.98 | 20,415 | +0.56(+1.53%) |
Jun 09, 2023 | 36.43 | 36.72 | 36.38 | 36.42 | 46,624 | +0.15(+0.41%) |
Jun 08, 2023 | 35.93 | 36.29 | 35.89 | 36.28 | 20,487 | +0.39(+1.08%) |
Jun 07, 2023 | 36.43 | 36.51 | 35.82 | 35.89 | 199,394 | -0.50(-1.36%) |
Jun 06, 2023 | 36.20 | 36.43 | 36.17 | 36.38 | 24,512 | +0.11(+0.30%) |
Jun 05, 2023 | 36.22 | 36.38 | 36.18 | 36.28 | 47,457 | +0.02(+0.05%) |
Jun 02, 2023 | 36.02 | 36.31 | 36.02 | 36.26 | 14,114 | +0.48(+1.33%) |
Jun 01, 2023 | 35.36 | 35.88 | 35.33 | 35.78 | 251,470 | +0.49(+1.38%) |
May 31, 2023 | 35.36 | 35.43 | 35.20 | 35.29 | 19,625 | -0.32(-0.89%) |
May 30, 2023 | 35.80 | 35.97 | 35.50 | 35.61 | 43,738 | +0.02(+0.06%) |
May 26, 2023 | 35.15 | 35.63 | 35.15 | 35.59 | 426,660 | +0.60(+1.70%) |
May 25, 2023 | 34.85 | 35.07 | 34.68 | 35.00 | 20,383 | +0.64(+1.85%) |
May 24, 2023 | 34.42 | 34.44 | 34.21 | 34.36 | 27,802 | -0.21(-0.60%) |
May 23, 2023 | 34.95 | 34.95 | 34.55 | 34.57 | 32,528 | -0.49(-1.39%) |
May 22, 2023 | 35.17 | 35.22 | 35.04 | 35.05 | 21,818 | -0.09(-0.25%) |
May 19, 2023 | 35.22 | 35.28 | 35.08 | 35.14 | 35,998 | -0.07(-0.20%) |
May 18, 2023 | 34.78 | 35.21 | 34.78 | 35.21 | 19,396 | +0.45(+1.29%) |
May 17, 2023 | 34.54 | 34.83 | 34.43 | 34.77 | 184,056 | +0.39(+1.12%) |
May 16, 2023 | 34.52 | 34.52 | 34.38 | 34.38 | 16,644 | -0.21(-0.60%) |
May 15, 2023 | 34.45 | 34.59 | 34.37 | 34.59 | 12,872 | +0.15(+0.43%) |
May 12, 2023 | 34.54 | 34.59 | 34.21 | 34.44 | 21,931 | -0.01(-0.03%) |
May 11, 2023 | 34.37 | 34.46 | 34.22 | 34.45 | 30,320 | -0.09(-0.26%) |
May 10, 2023 | 34.65 | 34.66 | 34.21 | 34.54 | 32,294 | +0.18(+0.52%) |
May 09, 2023 | 34.38 | 34.43 | 34.31 | 34.36 | 23,145 | -0.13(-0.37%) |
May 08, 2023 | 34.50 | 34.53 | 34.40 | 34.49 | 25,552 | -0.02(-0.06%) |
May 05, 2023 | 34.22 | 34.55 | 34.22 | 34.51 | 51,297 | +0.66(+1.94%) |
May 04, 2023 | 33.93 | 33.99 | 33.84 | 33.85 | 27,104 | -0.28(-0.81%) |
May 03, 2023 | 34.29 | 34.49 | 34.12 | 34.13 | 51,149 | -0.16(-0.46%) |
May 02, 2023 | 34.56 | 34.62 | 34.14 | 34.29 | 12,706 | -0.45(-1.29%) |
May 01, 2023 | 34.72 | 34.81 | 34.67 | 34.74 | 15,541 | +0.06(+0.17%) |
Apr 28, 2023 | 34.34 | 34.68 | 34.33 | 34.68 | 17,933 | +0.32(+0.92%) |
Apr 27, 2023 | 34.00 | 34.36 | 33.88 | 34.36 | 28,126 | +0.62(+1.82%) |
Apr 26, 2023 | 33.95 | 34.03 | 33.67 | 33.74 | 35,045 | -0.08(-0.23%) |
Apr 25, 2023 | 34.26 | 34.26 | 33.82 | 33.82 | 23,039 | -0.59(-1.70%) |
Apr 24, 2023 | 34.46 | 34.50 | 34.29 | 34.41 | 21,592 | -0.03(-0.09%) |
Apr 21, 2023 | 34.36 | 34.45 | 34.23 | 34.44 | 107,618 | +0.13(+0.38%) |
Apr 20, 2023 | 34.21 | 34.49 | 34.19 | 34.31 | 36,830 | -0.20(-0.59%) |
Apr 19, 2023 | 34.33 | 34.56 | 34.33 | 34.51 | 17,585 | +0.01(+0.01%) |
Apr 18, 2023 | 34.55 | 34.59 | 34.39 | 34.51 | 39,979 | +0.14(+0.40%) |
Apr 17, 2023 | 34.45 | 34.45 | 34.18 | 34.37 | 20,536 | +0.07(+0.20%) |
Apr 14, 2023 | 34.38 | 34.43 | 34.08 | 34.30 | 37,313 | -0.10(-0.28%) |
Apr 13, 2023 | 34.07 | 34.44 | 34.01 | 34.40 | 84,481 | +0.49(+1.45%) |
Apr 12, 2023 | 34.23 | 34.23 | 33.86 | 33.90 | 29,547 | -0.15(-0.44%) |
Apr 11, 2023 | 34.08 | 34.17 | 33.99 | 34.05 | 77,730 | +0.01(+0.03%) |
Apr 10, 2023 | 33.74 | 34.04 | 33.72 | 34.04 | 48,216 | +0.01(+0.03%) |
Apr 06, 2023 | 33.89 | 34.04 | 33.71 | 34.03 | 40,391 | +0.07(+0.20%) |
Apr 05, 2023 | 34.02 | 34.09 | 33.84 | 33.96 | 35,529 | -0.16(-0.47%) |
Apr 04, 2023 | 34.23 | 34.29 | 34.02 | 34.12 | 27,225 | -0.07(-0.20%) |