Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.03 | 51.84 | 51.59 | 51.67 | 508,892 | +0.69(+1.35%) |
Mar 27, 2024 | 50.95 | 51.48 | 50.50 | 50.98 | 545,839 | +0.09(+0.17%) |
Mar 26, 2024 | 51.37 | 51.67 | 50.82 | 50.89 | 407,408 | -0.47(-0.91%) |
Mar 25, 2024 | 51.67 | 52.33 | 51.28 | 51.35 | 424,756 | +0.09(+0.17%) |
Mar 22, 2024 | 51.73 | 51.80 | 51.26 | 51.27 | 288,105 | -0.46(-0.88%) |
Mar 21, 2024 | 51.18 | 51.94 | 50.89 | 51.72 | 518,943 | +0.54(+1.06%) |
Mar 20, 2024 | 50.32 | 51.18 | 49.61 | 51.18 | 427,717 | +0.14(+0.27%) |
Mar 19, 2024 | 50.91 | 51.50 | 50.55 | 51.04 | 448,465 | +0.24(+0.48%) |
Mar 18, 2024 | 50.55 | 51.01 | 49.99 | 50.80 | 478,254 | +0.20(+0.40%) |
Mar 15, 2024 | 51.08 | 51.80 | 50.37 | 50.60 | 699,277 | -0.46(-0.89%) |
Mar 14, 2024 | 49.86 | 51.21 | 49.47 | 51.05 | 534,426 | +0.96(+1.92%) |
Mar 13, 2024 | 49.76 | 50.55 | 49.58 | 50.09 | 514,966 | +0.92(+1.88%) |
Mar 12, 2024 | 49.08 | 49.49 | 48.98 | 49.17 | 645,610 | +0.22(+0.44%) |
Mar 11, 2024 | 49.83 | 50.16 | 48.79 | 48.95 | 515,204 | -1.33(-2.64%) |
Mar 08, 2024 | 50.31 | 50.80 | 49.96 | 50.28 | 466,683 | +0.09(+0.17%) |
Mar 07, 2024 | 50.10 | 50.55 | 49.74 | 50.19 | 1,258,554 | +0.06(+0.11%) |
Mar 06, 2024 | 50.37 | 50.58 | 49.73 | 50.13 | 595,923 | +0.17(+0.34%) |
Mar 05, 2024 | 49.44 | 50.79 | 49.44 | 49.96 | 662,615 | +0.86(+1.75%) |
Mar 04, 2024 | 51.40 | 51.76 | 49.09 | 49.10 | 620,941 | -2.00(-3.91%) |
Mar 01, 2024 | 50.25 | 52.01 | 50.25 | 51.10 | 996,301 | +1.00(+2.00%) |
Feb 29, 2024 | 48.91 | 50.28 | 48.91 | 50.10 | 839,989 | +0.63(+1.28%) |
Feb 28, 2024 | 48.90 | 50.07 | 48.90 | 49.46 | 434,988 | +0.49(+1.01%) |
Feb 27, 2024 | 49.43 | 49.54 | 48.84 | 48.97 | 301,352 | -0.45(-0.92%) |
Feb 26, 2024 | 48.55 | 49.65 | 48.48 | 49.43 | 363,239 | +0.73(+1.50%) |
Feb 23, 2024 | 48.44 | 48.90 | 47.54 | 48.70 | 400,314 | -0.17(-0.35%) |
Feb 22, 2024 | 48.24 | 48.90 | 47.40 | 48.87 | 762,641 | +0.26(+0.53%) |
Feb 21, 2024 | 48.53 | 49.77 | 48.02 | 48.61 | 670,251 | +0.22(+0.45%) |
Feb 20, 2024 | 49.71 | 49.71 | 48.16 | 48.39 | 544,329 | -1.73(-3.46%) |
Feb 16, 2024 | 50.91 | 51.28 | 50.11 | 50.13 | 467,149 | -0.38(-0.75%) |
Feb 15, 2024 | 49.58 | 50.89 | 49.09 | 50.50 | 1,076,176 | +0.80(+1.60%) |
Feb 14, 2024 | 50.15 | 50.41 | 48.94 | 49.71 | 605,550 | +0.16(+0.32%) |
Feb 13, 2024 | 49.79 | 49.84 | 48.87 | 49.55 | 479,725 | -0.25(-0.49%) |
Feb 12, 2024 | 48.90 | 49.96 | 48.90 | 49.79 | 488,057 | +1.12(+2.29%) |
Feb 09, 2024 | 48.45 | 48.80 | 48.04 | 48.68 | 348,217 | +0.12(+0.25%) |
Feb 08, 2024 | 48.60 | 49.35 | 48.29 | 48.55 | 439,956 | -0.54(-1.10%) |
Feb 07, 2024 | 47.99 | 49.39 | 47.78 | 49.09 | 390,599 | +0.94(+1.95%) |
Feb 06, 2024 | 48.54 | 49.15 | 47.88 | 48.16 | 383,624 | -0.38(-0.78%) |
Feb 05, 2024 | 49.01 | 49.12 | 47.60 | 48.54 | 495,437 | -0.44(-0.89%) |
Feb 02, 2024 | 49.54 | 49.68 | 48.92 | 48.97 | 508,749 | -0.64(-1.30%) |
Feb 01, 2024 | 51.33 | 51.93 | 47.80 | 49.61 | 993,174 | -1.15(-2.27%) |
Jan 31, 2024 | 51.39 | 51.40 | 50.63 | 50.77 | 483,583 | -0.60(-1.16%) |
Jan 30, 2024 | 49.46 | 51.40 | 49.46 | 51.37 | 715,884 | +1.83(+3.69%) |
Jan 29, 2024 | 51.09 | 51.37 | 49.44 | 49.54 | 746,292 | -1.24(-2.44%) |
Jan 26, 2024 | 49.39 | 50.80 | 48.92 | 50.78 | 689,381 | +1.57(+3.19%) |
Jan 25, 2024 | 50.70 | 50.77 | 48.85 | 49.21 | 647,630 | -1.22(-2.42%) |
Jan 24, 2024 | 49.77 | 50.82 | 49.38 | 50.43 | 1,194,313 | +1.53(+3.14%) |
Jan 23, 2024 | 49.20 | 49.62 | 48.81 | 48.90 | 792,304 | -0.48(-0.98%) |
Jan 22, 2024 | 49.60 | 50.45 | 49.25 | 49.38 | 550,502 | -0.29(-0.59%) |
Jan 19, 2024 | 50.08 | 50.35 | 49.08 | 49.67 | 408,955 | -0.05(-0.10%) |
Jan 18, 2024 | 49.22 | 49.75 | 48.59 | 49.72 | 379,388 | +0.80(+1.64%) |
Jan 17, 2024 | 47.54 | 49.13 | 47.51 | 48.91 | 396,523 | +0.99(+2.07%) |
Jan 16, 2024 | 48.89 | 49.20 | 47.61 | 47.92 | 563,472 | -0.45(-0.94%) |
Jan 12, 2024 | 48.12 | 49.18 | 47.92 | 48.37 | 639,003 | +1.72(+3.69%) |
Jan 11, 2024 | 46.23 | 46.66 | 45.34 | 46.65 | 492,196 | +0.29(+0.63%) |
Jan 10, 2024 | 46.58 | 46.66 | 45.56 | 46.36 | 469,546 | -0.03(-0.06%) |
Jan 09, 2024 | 46.17 | 46.51 | 45.10 | 46.39 | 492,779 | +0.57(+1.24%) |
Jan 08, 2024 | 45.38 | 45.83 | 44.49 | 45.82 | 550,969 | -0.41(-0.88%) |
Jan 05, 2024 | 45.70 | 46.72 | 45.18 | 46.23 | 504,663 | +0.95(+2.09%) |
Jan 04, 2024 | 46.32 | 46.93 | 45.06 | 45.28 | 1,101,786 | -0.36(-0.79%) |
Jan 03, 2024 | 44.17 | 45.87 | 43.97 | 45.64 | 619,866 | +1.54(+3.50%) |
Jan 02, 2024 | 44.48 | 44.59 | 43.75 | 44.10 | 473,454 | +1.05(+2.44%) |
Dec 29, 2023 | 43.11 | 43.27 | 42.51 | 43.05 | 401,578 | +0.12(+0.29%) |
Dec 28, 2023 | 43.60 | 44.11 | 42.80 | 42.92 | 519,840 | -0.78(-1.78%) |
Dec 27, 2023 | 43.93 | 44.31 | 43.42 | 43.70 | 452,485 | -0.42(-0.94%) |
Dec 26, 2023 | 45.21 | 45.35 | 43.41 | 44.12 | 573,892 | -1.55(-3.40%) |
Dec 22, 2023 | 45.29 | 45.95 | 45.18 | 45.67 | 510,053 | +0.74(+1.64%) |
Dec 21, 2023 | 43.88 | 44.94 | 43.88 | 44.93 | 600,955 | +1.07(+2.44%) |
Dec 20, 2023 | 44.36 | 45.21 | 43.75 | 43.86 | 822,722 | -0.34(-0.77%) |
Dec 19, 2023 | 43.06 | 44.22 | 42.69 | 44.20 | 642,764 | +1.16(+2.71%) |
Dec 18, 2023 | 44.19 | 44.29 | 42.51 | 43.04 | 929,820 | +0.80(+1.88%) |
Dec 15, 2023 | 40.66 | 42.72 | 40.31 | 42.24 | 1,420,686 | +1.73(+4.28%) |
Dec 14, 2023 | 41.42 | 41.56 | 40.08 | 40.51 | 997,653 | -0.38(-0.93%) |
Dec 13, 2023 | 40.32 | 41.10 | 39.83 | 40.89 | 626,166 | +0.55(+1.36%) |
Dec 12, 2023 | 40.66 | 41.19 | 40.21 | 40.34 | 640,697 | -0.79(-1.91%) |
Dec 11, 2023 | 40.65 | 41.32 | 40.11 | 41.12 | 652,335 | +0.20(+0.49%) |
Dec 08, 2023 | 41.12 | 41.34 | 40.71 | 40.92 | 329,263 | +0.21(+0.52%) |
Dec 07, 2023 | 41.26 | 41.32 | 40.14 | 40.71 | 456,320 | -0.31(-0.76%) |
Dec 06, 2023 | 41.85 | 42.32 | 40.97 | 41.02 | 464,274 | -0.75(-1.78%) |
Dec 05, 2023 | 42.38 | 42.41 | 41.57 | 41.77 | 580,228 | -0.61(-1.43%) |
Dec 04, 2023 | 42.92 | 43.24 | 41.99 | 42.38 | 648,540 | -0.64(-1.50%) |
Dec 01, 2023 | 42.03 | 43.30 | 41.99 | 43.02 | 682,555 | +1.03(+2.45%) |
Nov 30, 2023 | 40.99 | 42.21 | 40.24 | 41.99 | 833,781 | +0.81(+1.97%) |
Nov 29, 2023 | 41.74 | 41.97 | 41.02 | 41.18 | 654,492 | -0.60(-1.43%) |
Nov 28, 2023 | 42.96 | 43.06 | 41.78 | 41.78 | 414,568 | -1.12(-2.62%) |
Nov 27, 2023 | 43.25 | 43.56 | 42.60 | 42.90 | 432,798 | -0.51(-1.17%) |
Nov 24, 2023 | 43.16 | 43.95 | 43.16 | 43.41 | 151,383 | +0.45(+1.05%) |
Nov 22, 2023 | 41.44 | 43.18 | 41.16 | 42.96 | 376,479 | +0.75(+1.79%) |
Nov 21, 2023 | 42.61 | 42.61 | 41.70 | 42.20 | 527,379 | -0.74(-1.71%) |
Nov 20, 2023 | 43.08 | 43.43 | 42.81 | 42.94 | 435,321 | +0.07(+0.17%) |
Nov 17, 2023 | 42.70 | 43.70 | 42.70 | 42.86 | 493,957 | +0.47(+1.11%) |
Nov 16, 2023 | 42.97 | 43.13 | 42.16 | 42.39 | 430,791 | -0.79(-1.83%) |
Nov 15, 2023 | 44.13 | 44.82 | 43.17 | 43.19 | 716,524 | -0.96(-2.17%) |
Nov 14, 2023 | 44.07 | 44.47 | 43.08 | 44.14 | 715,494 | +0.10(+0.23%) |
Nov 13, 2023 | 43.88 | 44.25 | 43.47 | 44.04 | 626,886 | +0.25(+0.57%) |
Nov 10, 2023 | 43.70 | 44.06 | 43.47 | 43.79 | 642,618 | +0.32(+0.74%) |
Nov 09, 2023 | 43.93 | 44.55 | 43.43 | 43.47 | 557,920 | +0.02(+0.04%) |
Nov 08, 2023 | 43.89 | 44.05 | 42.33 | 43.45 | 1,474,579 | -0.88(-1.99%) |
Nov 07, 2023 | 45.45 | 45.68 | 42.94 | 44.34 | 1,136,479 | -0.83(-1.83%) |
Nov 06, 2023 | 45.72 | 46.00 | 44.80 | 45.16 | 599,684 | -0.38(-0.83%) |
Nov 03, 2023 | 45.37 | 45.75 | 44.28 | 45.54 | 526,699 | -0.16(-0.34%) |
Nov 02, 2023 | 45.42 | 46.29 | 44.85 | 45.70 | 533,079 | +0.09(+0.20%) |
Nov 01, 2023 | 44.38 | 45.91 | 44.24 | 45.60 | 611,913 | +1.36(+3.08%) |
Oct 31, 2023 | 44.23 | 45.23 | 44.01 | 44.24 | 857,682 | +0.03(+0.06%) |
Oct 30, 2023 | 45.55 | 46.00 | 43.57 | 44.22 | 691,350 | -1.07(-2.36%) |
Oct 27, 2023 | 44.42 | 45.61 | 43.94 | 45.28 | 877,808 | +1.13(+2.56%) |
Oct 26, 2023 | 43.91 | 44.73 | 43.16 | 44.15 | 1,070,678 | +0.18(+0.42%) |
Oct 25, 2023 | 42.96 | 44.11 | 42.96 | 43.97 | 1,416,930 | +1.03(+2.40%) |
Oct 24, 2023 | 41.77 | 43.08 | 41.77 | 42.94 | 967,097 | +1.54(+3.71%) |
Oct 23, 2023 | 41.25 | 41.92 | 41.11 | 41.40 | 740,269 | -0.09(-0.22%) |
Oct 20, 2023 | 42.09 | 42.24 | 41.11 | 41.49 | 434,043 | -0.41(-0.99%) |
Oct 19, 2023 | 41.81 | 42.25 | 40.95 | 41.91 | 559,798 | -0.29(-0.68%) |
Oct 18, 2023 | 42.46 | 42.89 | 42.02 | 42.19 | 590,166 | -0.20(-0.48%) |
Oct 17, 2023 | 42.44 | 43.19 | 42.26 | 42.39 | 575,522 | +0.14(+0.33%) |
Oct 16, 2023 | 42.60 | 42.81 | 41.42 | 42.26 | 687,956 | +0.04(+0.09%) |
Oct 13, 2023 | 41.69 | 42.92 | 41.69 | 42.22 | 662,214 | +0.77(+1.86%) |
Oct 12, 2023 | 41.47 | 41.80 | 40.91 | 41.45 | 372,711 | +0.49(+1.19%) |
Oct 11, 2023 | 40.35 | 41.08 | 39.90 | 40.96 | 400,193 | +0.19(+0.47%) |
Oct 10, 2023 | 40.52 | 41.65 | 40.48 | 40.77 | 500,734 | +0.29(+0.70%) |
Oct 09, 2023 | 40.08 | 41.25 | 40.08 | 40.48 | 972,860 | +1.19(+3.02%) |
Oct 06, 2023 | 39.69 | 39.99 | 38.87 | 39.29 | 371,393 | -0.40(-1.00%) |
Oct 05, 2023 | 37.71 | 39.73 | 37.71 | 39.69 | 664,307 | +2.00(+5.30%) |
Oct 04, 2023 | 38.80 | 38.88 | 37.43 | 37.69 | 563,704 | -1.71(-4.34%) |
Oct 03, 2023 | 39.56 | 39.65 | 38.46 | 39.40 | 353,843 | -0.25(-0.63%) |
Oct 02, 2023 | 41.36 | 41.71 | 39.61 | 39.65 | 552,282 | -1.75(-4.22%) |
Sep 29, 2023 | 41.55 | 41.95 | 41.07 | 41.40 | 566,644 | -0.08(-0.20%) |
Sep 28, 2023 | 41.19 | 41.72 | 40.71 | 41.48 | 581,875 | +0.61(+1.49%) |
Sep 27, 2023 | 41.15 | 41.79 | 40.56 | 40.88 | 532,357 | +0.17(+0.43%) |
Sep 26, 2023 | 39.64 | 41.47 | 39.41 | 40.70 | 482,829 | +0.97(+2.43%) |
Sep 25, 2023 | 39.04 | 39.85 | 39.58 | 39.74 | 329,053 | +0.57(+1.46%) |
Sep 22, 2023 | 38.88 | 39.97 | 38.88 | 39.16 | 345,460 | +0.48(+1.24%) |
Sep 21, 2023 | 38.88 | 39.79 | 38.20 | 38.69 | 445,923 | +0.09(+0.24%) |
Sep 20, 2023 | 39.11 | 39.42 | 38.59 | 38.59 | 400,555 | -0.13(-0.33%) |
Sep 19, 2023 | 39.56 | 39.79 | 38.46 | 38.72 | 435,782 | -0.52(-1.31%) |
Sep 18, 2023 | 38.24 | 39.51 | 38.19 | 39.24 | 565,564 | +1.55(+4.10%) |
Sep 15, 2023 | 37.89 | 38.24 | 37.58 | 37.69 | 818,493 | -0.25(-0.65%) |
Sep 14, 2023 | 37.58 | 38.70 | 37.58 | 37.94 | 369,026 | +0.75(+2.00%) |
Sep 13, 2023 | 37.62 | 38.35 | 36.90 | 37.20 | 480,280 | -0.48(-1.27%) |
Sep 12, 2023 | 38.00 | 38.63 | 37.54 | 37.67 | 333,135 | +0.18(+0.49%) |
Sep 11, 2023 | 38.59 | 38.97 | 37.31 | 37.49 | 523,737 | -1.16(-2.99%) |
Sep 08, 2023 | 36.80 | 38.75 | 36.80 | 38.65 | 490,345 | +1.98(+5.41%) |
Sep 07, 2023 | 36.67 | 36.95 | 36.45 | 36.66 | 503,364 | -0.15(-0.41%) |
Sep 06, 2023 | 37.21 | 37.99 | 36.79 | 36.81 | 554,265 | -0.28(-0.74%) |
Sep 05, 2023 | 37.81 | 37.83 | 36.27 | 37.09 | 980,574 | -1.27(-3.31%) |
Sep 01, 2023 | 38.70 | 38.77 | 38.14 | 38.36 | 568,870 | +0.16(+0.42%) |
Aug 31, 2023 | 39.38 | 39.38 | 37.83 | 38.20 | 645,159 | -1.29(-3.26%) |
Aug 30, 2023 | 39.54 | 39.91 | 38.78 | 39.49 | 430,462 | -0.26(-0.65%) |
Aug 29, 2023 | 39.86 | 40.12 | 39.49 | 39.75 | 336,491 | +0.14(+0.36%) |
Aug 28, 2023 | 39.63 | 40.44 | 39.38 | 39.61 | 375,191 | +0.13(+0.34%) |
Aug 25, 2023 | 40.35 | 40.45 | 39.13 | 39.47 | 467,703 | -0.82(-2.03%) |
Aug 24, 2023 | 40.42 | 41.27 | 40.19 | 40.29 | 340,214 | -0.20(-0.50%) |
Aug 23, 2023 | 40.76 | 40.94 | 39.39 | 40.50 | 540,005 | -1.00(-2.40%) |
Aug 22, 2023 | 41.54 | 42.10 | 41.47 | 41.49 | 418,050 | -0.04(-0.11%) |
Aug 21, 2023 | 41.68 | 42.18 | 41.17 | 41.54 | 373,372 | +0.01(+0.02%) |
Aug 18, 2023 | 40.26 | 41.64 | 40.10 | 41.53 | 583,337 | +0.58(+1.41%) |
Aug 17, 2023 | 40.82 | 41.67 | 40.34 | 40.95 | 427,909 | +0.59(+1.45%) |
Aug 16, 2023 | 40.04 | 41.15 | 40.04 | 40.36 | 622,008 | +0.42(+1.05%) |
Aug 15, 2023 | 39.82 | 40.40 | 39.69 | 39.94 | 391,463 | -0.31(-0.77%) |
Aug 14, 2023 | 40.12 | 40.52 | 39.41 | 40.26 | 410,897 | +0.04(+0.11%) |
Aug 11, 2023 | 40.02 | 40.50 | 39.76 | 40.21 | 628,077 | -0.04(-0.11%) |
Aug 10, 2023 | 41.17 | 41.45 | 40.24 | 40.26 | 619,004 | -0.83(-2.01%) |
Aug 09, 2023 | 41.52 | 43.03 | 40.81 | 41.08 | 1,340,518 | +1.55(+3.91%) |
Aug 08, 2023 | 39.22 | 39.90 | 38.51 | 39.54 | 664,814 | -0.27(-0.67%) |
Aug 07, 2023 | 39.20 | 39.95 | 38.90 | 39.80 | 532,629 | +0.72(+1.84%) |
Aug 04, 2023 | 39.20 | 39.46 | 38.66 | 39.08 | 563,493 | +0.32(+0.83%) |
Aug 03, 2023 | 37.60 | 39.25 | 37.49 | 38.76 | 869,622 | +1.54(+4.13%) |
Aug 02, 2023 | 37.11 | 37.72 | 36.40 | 37.22 | 693,941 | -0.30(-0.81%) |
Aug 01, 2023 | 38.04 | 38.09 | 36.84 | 37.53 | 670,941 | -0.60(-1.59%) |
Jul 31, 2023 | 37.52 | 38.33 | 37.23 | 38.13 | 741,968 | +1.09(+2.95%) |
Jul 28, 2023 | 34.94 | 37.23 | 34.85 | 37.04 | 2,171,810 | +2.02(+5.76%) |
Jul 27, 2023 | 34.56 | 35.66 | 34.38 | 35.02 | 1,925,613 | +0.52(+1.49%) |
Jul 26, 2023 | 34.24 | 35.02 | 34.07 | 34.50 | 1,031,716 | -0.12(-0.36%) |
Jul 25, 2023 | 33.77 | 35.40 | 33.63 | 34.63 | 1,347,557 | +0.85(+2.53%) |
Jul 24, 2023 | 32.86 | 33.78 | 32.73 | 33.77 | 831,876 | +1.13(+3.46%) |
Jul 21, 2023 | 32.63 | 32.81 | 31.57 | 32.65 | 783,358 | +0.10(+0.30%) |
Jul 20, 2023 | 32.85 | 32.96 | 31.96 | 32.55 | 392,118 | -0.12(-0.38%) |
Jul 19, 2023 | 32.54 | 32.67 | 32.06 | 32.67 | 532,440 | +0.13(+0.41%) |
Jul 18, 2023 | 32.73 | 32.75 | 32.13 | 32.54 | 452,759 | -0.36(-1.08%) |
Jul 17, 2023 | 31.84 | 32.97 | 31.84 | 32.89 | 544,316 | +0.97(+3.04%) |
Jul 14, 2023 | 33.20 | 33.20 | 31.70 | 31.93 | 442,243 | -1.40(-4.19%) |
Jul 13, 2023 | 33.56 | 33.83 | 33.19 | 33.32 | 425,889 | -0.13(-0.40%) |
Jul 12, 2023 | 33.83 | 34.09 | 33.37 | 33.45 | 387,566 | -0.28(-0.82%) |
Jul 11, 2023 | 33.34 | 33.83 | 33.17 | 33.73 | 488,082 | +0.67(+2.02%) |
Jul 10, 2023 | 33.86 | 34.25 | 32.93 | 33.06 | 561,316 | -0.97(-2.85%) |
Jul 07, 2023 | 32.89 | 34.03 | 32.81 | 34.03 | 414,800 | +1.28(+3.91%) |
Jul 06, 2023 | 33.77 | 33.92 | 32.31 | 32.75 | 529,139 | -1.48(-4.34%) |
Jul 05, 2023 | 33.37 | 34.61 | 33.09 | 34.24 | 576,325 | +0.75(+2.23%) |
Jul 03, 2023 | 34.09 | 34.57 | 33.43 | 33.49 | 300,202 | -0.51(-1.49%) |
Jun 30, 2023 | 33.22 | 34.05 | 32.89 | 34.00 | 685,865 | +1.33(+4.08%) |
Jun 29, 2023 | 32.31 | 33.32 | 32.10 | 32.66 | 514,149 | +0.61(+1.91%) |
Jun 28, 2023 | 31.52 | 32.38 | 31.39 | 32.05 | 724,348 | +0.67(+2.12%) |
Jun 27, 2023 | 31.91 | 32.24 | 31.37 | 31.38 | 635,461 | -0.76(-2.35%) |
Jun 26, 2023 | 33.24 | 33.67 | 32.13 | 32.14 | 725,234 | -1.16(-3.50%) |
Jun 23, 2023 | 33.04 | 33.64 | 32.94 | 33.30 | 2,195,025 | -0.29(-0.87%) |
Jun 22, 2023 | 33.67 | 33.67 | 32.81 | 33.60 | 467,952 | -0.37(-1.10%) |
Jun 21, 2023 | 33.73 | 34.39 | 33.73 | 33.97 | 638,369 | +0.24(+0.71%) |
Jun 20, 2023 | 33.39 | 33.74 | 32.45 | 33.73 | 642,189 | +0.26(+0.77%) |
Jun 16, 2023 | 34.05 | 34.05 | 33.08 | 33.47 | 950,024 | -0.28(-0.82%) |
Jun 15, 2023 | 33.53 | 34.04 | 33.04 | 33.75 | 717,815 | +0.36(+1.09%) |
Jun 14, 2023 | 31.93 | 33.60 | 31.78 | 33.38 | 837,095 | +1.72(+5.45%) |
Jun 13, 2023 | 31.13 | 31.67 | 30.91 | 31.66 | 860,056 | +0.87(+2.83%) |
Jun 12, 2023 | 31.17 | 31.32 | 30.63 | 30.79 | 760,520 | -0.49(-1.57%) |
Jun 09, 2023 | 31.08 | 31.98 | 31.02 | 31.28 | 630,332 | +0.52(+1.68%) |
Jun 08, 2023 | 31.08 | 31.45 | 30.46 | 30.76 | 747,934 | -0.32(-1.04%) |
Jun 07, 2023 | 31.20 | 31.58 | 30.54 | 31.08 | 757,740 | +0.22(+0.72%) |
Jun 06, 2023 | 30.23 | 31.14 | 29.75 | 30.86 | 1,012,766 | +0.23(+0.75%) |
Jun 05, 2023 | 31.51 | 31.62 | 30.58 | 30.63 | 761,967 | -1.49(-4.63%) |
Jun 02, 2023 | 32.04 | 32.35 | 31.76 | 32.12 | 499,892 | +0.72(+2.30%) |
Jun 01, 2023 | 31.09 | 32.32 | 31.09 | 31.40 | 499,711 | +0.78(+2.55%) |
May 31, 2023 | 30.91 | 31.02 | 29.97 | 30.62 | 860,354 | -0.95(-3.01%) |
May 30, 2023 | 31.69 | 32.09 | 31.33 | 31.57 | 575,168 | -0.54(-1.69%) |
May 26, 2023 | 31.76 | 32.20 | 31.73 | 32.11 | 402,265 | +0.67(+2.13%) |
May 25, 2023 | 31.81 | 32.01 | 31.19 | 31.44 | 442,265 | -0.62(-1.93%) |
May 24, 2023 | 31.85 | 32.61 | 31.47 | 32.06 | 643,648 | +0.10(+0.32%) |
May 23, 2023 | 32.58 | 32.72 | 31.81 | 31.96 | 433,140 | -0.70(-2.13%) |
May 22, 2023 | 32.97 | 33.57 | 32.41 | 32.66 | 669,411 | -0.31(-0.95%) |
May 19, 2023 | 32.55 | 33.40 | 32.40 | 32.97 | 634,262 | +0.75(+2.32%) |
May 18, 2023 | 32.12 | 32.28 | 31.27 | 32.22 | 545,583 | -0.11(-0.34%) |
May 17, 2023 | 32.33 | 32.72 | 32.21 | 32.33 | 574,123 | +0.04(+0.13%) |
May 16, 2023 | 32.79 | 33.33 | 32.25 | 32.29 | 536,093 | -0.62(-1.88%) |
May 15, 2023 | 33.56 | 34.29 | 32.82 | 32.91 | 492,012 | -0.34(-1.02%) |
May 12, 2023 | 35.19 | 35.95 | 33.14 | 33.25 | 589,931 | -1.16(-3.36%) |
May 11, 2023 | 33.16 | 34.76 | 33.16 | 34.41 | 760,875 | +1.10(+3.29%) |
May 10, 2023 | 32.37 | 33.63 | 32.07 | 33.31 | 820,811 | +1.08(+3.35%) |
May 09, 2023 | 31.45 | 32.60 | 30.90 | 32.23 | 746,455 | +0.25(+0.77%) |
May 08, 2023 | 32.39 | 32.58 | 31.08 | 31.98 | 863,829 | -0.08(-0.24%) |
May 05, 2023 | 32.43 | 34.21 | 31.75 | 32.06 | 1,223,411 | +1.48(+4.83%) |
May 04, 2023 | 30.92 | 31.11 | 30.07 | 30.58 | 822,186 | -0.87(-2.78%) |
May 03, 2023 | 33.16 | 33.25 | 31.36 | 31.46 | 681,093 | -1.69(-5.10%) |
May 02, 2023 | 33.69 | 33.73 | 32.75 | 33.15 | 859,376 | -0.78(-2.30%) |
May 01, 2023 | 33.84 | 34.01 | 33.27 | 33.93 | 643,055 | +0.11(+0.33%) |
Apr 28, 2023 | 33.96 | 34.51 | 33.69 | 33.82 | 424,591 | -0.38(-1.12%) |
Apr 27, 2023 | 34.58 | 34.74 | 34.01 | 34.20 | 477,258 | -0.41(-1.18%) |
Apr 26, 2023 | 36.06 | 36.10 | 34.40 | 34.61 | 754,089 | -1.46(-4.05%) |
Apr 25, 2023 | 36.13 | 36.72 | 35.69 | 36.07 | 975,539 | +0.01(+0.02%) |
Apr 24, 2023 | 34.69 | 36.84 | 34.69 | 36.06 | 695,139 | +2.06(+6.07%) |
Apr 21, 2023 | 33.74 | 34.11 | 33.10 | 34.00 | 725,126 | +0.21(+0.63%) |
Apr 20, 2023 | 34.62 | 34.91 | 33.73 | 33.79 | 469,348 | -1.21(-3.47%) |
Apr 19, 2023 | 35.19 | 35.52 | 34.18 | 35.00 | 547,506 | -0.79(-2.21%) |
Apr 18, 2023 | 35.14 | 36.00 | 34.60 | 35.79 | 622,491 | +0.29(+0.81%) |
Apr 17, 2023 | 34.40 | 35.82 | 34.40 | 35.50 | 556,121 | +1.35(+3.95%) |
Apr 14, 2023 | 34.36 | 34.84 | 33.63 | 34.15 | 534,387 | +0.03(+0.07%) |
Apr 13, 2023 | 33.59 | 34.92 | 33.59 | 34.12 | 593,532 | +0.65(+1.93%) |
Apr 12, 2023 | 33.34 | 33.79 | 33.14 | 33.48 | 486,342 | +0.13(+0.38%) |
Apr 11, 2023 | 32.77 | 33.75 | 32.77 | 33.35 | 694,951 | +0.72(+2.21%) |
Apr 10, 2023 | 32.49 | 33.22 | 32.42 | 32.63 | 392,994 | +0.40(+1.24%) |
Apr 06, 2023 | 32.99 | 33.04 | 32.04 | 32.23 | 581,874 | -0.68(-2.06%) |
Apr 05, 2023 | 32.36 | 33.04 | 31.75 | 32.91 | 608,940 | +0.31(+0.94%) |
Apr 04, 2023 | 33.00 | 33.04 | 32.05 | 32.60 | 873,801 | -0.48(-1.44%) |