Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.25 | 34.65 | 34.20 | 34.59 | 488,545 | +0.34(+0.98%) |
Mar 27, 2024 | 33.54 | 34.27 | 33.54 | 34.25 | 480,856 | +0.97(+2.91%) |
Mar 26, 2024 | 33.45 | 33.47 | 33.07 | 33.28 | 329,142 | -0.04(-0.12%) |
Mar 25, 2024 | 33.41 | 33.54 | 33.09 | 33.32 | 243,671 | +0.07(+0.21%) |
Mar 22, 2024 | 33.70 | 33.70 | 33.14 | 33.25 | 339,666 | -0.13(-0.38%) |
Mar 21, 2024 | 33.33 | 34.21 | 33.33 | 33.38 | 572,761 | +0.09(+0.27%) |
Mar 20, 2024 | 33.14 | 33.56 | 33.04 | 33.29 | 432,499 | +0.10(+0.30%) |
Mar 19, 2024 | 33.27 | 33.66 | 33.18 | 33.19 | 382,871 | +0.01(+0.03%) |
Mar 18, 2024 | 33.45 | 33.61 | 33.05 | 33.18 | 504,548 | -0.34(-1.00%) |
Mar 15, 2024 | 33.14 | 33.83 | 33.14 | 33.52 | 981,020 | +0.20(+0.59%) |
Mar 14, 2024 | 33.69 | 33.78 | 32.98 | 33.32 | 441,216 | -0.51(-1.52%) |
Mar 13, 2024 | 34.10 | 34.42 | 33.70 | 33.84 | 382,267 | -0.18(-0.52%) |
Mar 12, 2024 | 33.89 | 34.26 | 33.57 | 34.01 | 441,663 | -0.10(-0.29%) |
Mar 11, 2024 | 33.72 | 34.36 | 33.58 | 34.11 | 429,517 | +0.43(+1.29%) |
Mar 08, 2024 | 33.79 | 33.82 | 33.33 | 33.68 | 506,727 | +0.08(+0.24%) |
Mar 07, 2024 | 33.29 | 33.61 | 33.25 | 33.60 | 641,922 | +0.67(+2.04%) |
Mar 06, 2024 | 33.36 | 33.53 | 32.92 | 32.93 | 592,526 | -0.16(-0.48%) |
Mar 05, 2024 | 33.15 | 33.79 | 32.96 | 33.08 | 614,117 | +0.03(+0.09%) |
Mar 04, 2024 | 32.71 | 33.23 | 32.64 | 33.05 | 747,247 | +0.16(+0.48%) |
Mar 01, 2024 | 32.79 | 33.08 | 32.29 | 32.90 | 678,581 | +0.11(+0.33%) |
Feb 29, 2024 | 33.24 | 33.49 | 32.76 | 32.79 | 866,609 | -0.29(-0.87%) |
Feb 28, 2024 | 33.22 | 33.41 | 33.06 | 33.07 | 649,288 | -0.29(-0.86%) |
Feb 27, 2024 | 33.07 | 33.41 | 32.90 | 33.36 | 698,959 | +0.54(+1.66%) |
Feb 26, 2024 | 33.34 | 33.40 | 32.69 | 32.82 | 542,747 | -0.62(-1.86%) |
Feb 23, 2024 | 33.56 | 33.75 | 33.41 | 33.44 | 427,624 | -0.13(-0.38%) |
Feb 22, 2024 | 33.21 | 33.59 | 32.91 | 33.57 | 701,149 | +0.13(+0.40%) |
Feb 21, 2024 | 33.09 | 33.70 | 32.91 | 33.44 | 1,013,232 | +0.38(+1.15%) |
Feb 20, 2024 | 32.63 | 33.50 | 32.63 | 33.06 | 648,800 | +0.36(+1.10%) |
Feb 16, 2024 | 32.57 | 32.97 | 32.22 | 32.69 | 595,456 | -0.14(-0.42%) |
Feb 15, 2024 | 31.68 | 32.87 | 31.68 | 32.83 | 829,931 | +1.39(+4.43%) |
Feb 14, 2024 | 31.64 | 31.65 | 31.19 | 31.44 | 647,150 | -0.03(-0.09%) |
Feb 13, 2024 | 31.95 | 32.14 | 31.08 | 31.47 | 1,036,543 | -1.04(-3.21%) |
Feb 12, 2024 | 32.33 | 32.66 | 32.31 | 32.51 | 580,816 | +0.21(+0.66%) |
Feb 09, 2024 | 31.93 | 32.36 | 31.85 | 32.30 | 440,072 | +0.25(+0.79%) |
Feb 08, 2024 | 31.84 | 32.07 | 31.58 | 32.04 | 743,076 | +0.25(+0.80%) |
Feb 07, 2024 | 32.08 | 32.23 | 31.70 | 31.79 | 436,656 | -0.23(-0.73%) |
Feb 06, 2024 | 32.19 | 32.29 | 31.95 | 32.02 | 450,458 | -0.19(-0.60%) |
Feb 05, 2024 | 32.76 | 32.76 | 32.21 | 32.22 | 552,923 | -1.00(-3.02%) |
Feb 02, 2024 | 33.13 | 33.50 | 32.65 | 33.22 | 502,974 | -0.38(-1.13%) |
Feb 01, 2024 | 33.04 | 33.61 | 32.81 | 33.60 | 502,739 | +0.48(+1.44%) |
Jan 31, 2024 | 33.48 | 33.76 | 33.11 | 33.12 | 1,318,474 | -0.13(-0.38%) |
Jan 30, 2024 | 33.11 | 33.48 | 33.08 | 33.25 | 449,658 | -0.07(-0.20%) |
Jan 29, 2024 | 33.05 | 33.34 | 32.64 | 33.32 | 538,017 | +0.42(+1.27%) |
Jan 26, 2024 | 33.32 | 33.44 | 32.90 | 32.90 | 374,561 | -0.16(-0.47%) |
Jan 25, 2024 | 33.16 | 33.34 | 32.69 | 33.06 | 735,797 | +0.53(+1.62%) |
Jan 24, 2024 | 33.67 | 33.80 | 32.32 | 32.53 | 3,079,560 | -0.84(-2.51%) |
Jan 23, 2024 | 33.12 | 33.40 | 32.74 | 33.37 | 884,397 | +0.20(+0.62%) |
Jan 22, 2024 | 33.33 | 33.40 | 32.95 | 33.16 | 834,329 | +0.38(+1.16%) |
Jan 19, 2024 | 32.72 | 32.83 | 32.32 | 32.78 | 506,833 | +0.18(+0.54%) |
Jan 18, 2024 | 32.92 | 33.06 | 32.46 | 32.61 | 663,421 | -0.44(-1.33%) |
Jan 17, 2024 | 32.72 | 33.44 | 32.66 | 33.05 | 659,451 | +0.02(+0.06%) |
Jan 16, 2024 | 34.52 | 34.63 | 32.81 | 33.03 | 1,230,453 | -1.73(-4.99%) |
Jan 12, 2024 | 35.04 | 35.08 | 34.62 | 34.76 | 383,334 | +0.20(+0.59%) |
Jan 11, 2024 | 35.03 | 35.03 | 33.94 | 34.56 | 669,520 | -0.59(-1.69%) |
Jan 10, 2024 | 35.26 | 35.41 | 35.08 | 35.15 | 288,978 | -0.12(-0.33%) |
Jan 09, 2024 | 35.31 | 35.39 | 35.15 | 35.27 | 296,978 | -0.31(-0.88%) |
Jan 08, 2024 | 35.18 | 35.59 | 35.16 | 35.58 | 321,709 | +0.31(+0.88%) |
Jan 05, 2024 | 35.13 | 35.68 | 34.95 | 35.27 | 476,629 | +0.01(+0.03%) |
Jan 04, 2024 | 35.28 | 35.57 | 35.18 | 35.26 | 577,871 | -0.12(-0.33%) |
Jan 03, 2024 | 35.47 | 35.54 | 34.92 | 35.37 | 655,158 | +0.26(+0.75%) |
Jan 02, 2024 | 34.71 | 35.47 | 34.62 | 35.11 | 588,807 | +0.30(+0.87%) |
Dec 29, 2023 | 34.78 | 34.91 | 34.48 | 34.81 | 433,143 | -0.13(-0.36%) |
Dec 28, 2023 | 34.57 | 35.06 | 34.45 | 34.94 | 372,868 | +0.23(+0.67%) |
Dec 27, 2023 | 35.09 | 35.12 | 34.66 | 34.70 | 341,401 | -0.34(-0.97%) |
Dec 26, 2023 | 35.12 | 35.29 | 35.02 | 35.04 | 353,194 | -0.01(-0.03%) |
Dec 22, 2023 | 34.88 | 35.31 | 34.71 | 35.05 | 525,540 | +0.42(+1.21%) |
Dec 21, 2023 | 34.11 | 34.64 | 34.04 | 34.63 | 715,179 | +0.77(+2.27%) |
Dec 20, 2023 | 34.37 | 34.85 | 33.82 | 33.86 | 597,884 | -0.73(-2.11%) |
Dec 19, 2023 | 34.12 | 34.70 | 34.08 | 34.59 | 519,270 | +0.69(+2.04%) |
Dec 18, 2023 | 34.14 | 34.21 | 33.82 | 33.90 | 446,975 | -0.06(-0.17%) |
Dec 15, 2023 | 34.56 | 34.82 | 33.79 | 33.96 | 1,458,501 | -0.80(-2.30%) |
Dec 14, 2023 | 35.88 | 36.04 | 34.73 | 34.76 | 1,030,623 | -0.59(-1.68%) |
Dec 13, 2023 | 34.17 | 35.49 | 33.90 | 35.35 | 618,752 | +1.17(+3.42%) |
Dec 12, 2023 | 34.19 | 34.28 | 33.80 | 34.19 | 382,398 | +0.05(+0.14%) |
Dec 11, 2023 | 34.11 | 34.27 | 33.85 | 34.14 | 386,114 | -0.09(-0.26%) |
Dec 08, 2023 | 34.29 | 34.49 | 34.02 | 34.22 | 304,505 | -0.02(-0.06%) |
Dec 07, 2023 | 34.30 | 34.46 | 34.14 | 34.24 | 426,446 | -0.06(-0.17%) |
Dec 06, 2023 | 34.04 | 34.45 | 33.97 | 34.30 | 377,560 | +0.46(+1.35%) |
Dec 05, 2023 | 34.29 | 34.29 | 33.54 | 33.84 | 467,301 | -0.42(-1.22%) |
Dec 04, 2023 | 33.96 | 34.50 | 33.65 | 34.26 | 503,890 | +0.26(+0.77%) |
Dec 01, 2023 | 32.98 | 34.02 | 32.85 | 34.00 | 548,083 | +0.94(+2.83%) |
Nov 30, 2023 | 33.07 | 33.23 | 32.80 | 33.06 | 575,717 | +0.02(+0.06%) |
Nov 29, 2023 | 33.40 | 33.58 | 32.92 | 33.05 | 592,609 | -0.32(-0.96%) |
Nov 28, 2023 | 33.43 | 33.72 | 33.26 | 33.37 | 528,360 | -0.14(-0.41%) |
Nov 27, 2023 | 33.76 | 33.88 | 33.42 | 33.50 | 496,876 | -0.33(-0.98%) |
Nov 24, 2023 | 33.91 | 34.09 | 33.70 | 33.83 | 389,798 | -0.04(-0.12%) |
Nov 22, 2023 | 34.02 | 34.17 | 33.62 | 33.87 | 605,787 | +0.11(+0.32%) |
Nov 21, 2023 | 34.00 | 34.01 | 33.54 | 33.77 | 511,135 | -0.24(-0.72%) |
Nov 20, 2023 | 34.18 | 34.18 | 33.53 | 34.01 | 599,054 | -0.17(-0.48%) |
Nov 17, 2023 | 34.26 | 34.48 | 33.94 | 34.18 | 651,695 | +0.11(+0.31%) |
Nov 16, 2023 | 33.98 | 34.11 | 33.61 | 34.07 | 627,878 | +0.29(+0.87%) |
Nov 15, 2023 | 33.40 | 34.01 | 33.30 | 33.78 | 1,002,198 | +0.23(+0.69%) |
Nov 14, 2023 | 32.82 | 33.70 | 32.66 | 33.55 | 1,089,433 | +1.54(+4.80%) |
Nov 13, 2023 | 32.06 | 32.25 | 31.81 | 32.01 | 495,804 | -0.15(-0.48%) |
Nov 10, 2023 | 32.41 | 32.42 | 32.06 | 32.16 | 462,638 | -0.13(-0.42%) |
Nov 09, 2023 | 32.65 | 32.84 | 32.26 | 32.30 | 384,945 | -0.26(-0.80%) |
Nov 08, 2023 | 33.11 | 33.17 | 32.19 | 32.56 | 458,584 | -0.76(-2.28%) |
Nov 07, 2023 | 33.44 | 33.60 | 33.10 | 33.31 | 553,563 | -0.27(-0.80%) |
Nov 06, 2023 | 33.58 | 33.78 | 33.21 | 33.58 | 657,955 | -0.10(-0.29%) |
Nov 03, 2023 | 33.58 | 34.04 | 33.46 | 33.68 | 693,706 | +0.67(+2.04%) |
Nov 02, 2023 | 32.35 | 33.25 | 32.27 | 33.01 | 872,802 | +0.60(+1.84%) |
Nov 01, 2023 | 31.57 | 32.73 | 31.30 | 32.41 | 1,422,129 | +1.95(+6.41%) |
Oct 31, 2023 | 31.06 | 31.19 | 30.34 | 30.46 | 892,065 | -0.48(-1.55%) |
Oct 30, 2023 | 30.81 | 31.09 | 30.44 | 30.94 | 663,228 | +0.35(+1.13%) |
Oct 27, 2023 | 30.90 | 30.96 | 30.32 | 30.59 | 675,177 | -0.31(-1.00%) |
Oct 26, 2023 | 30.64 | 31.02 | 30.62 | 30.90 | 468,052 | +0.56(+1.84%) |
Oct 25, 2023 | 30.08 | 30.46 | 29.98 | 30.34 | 600,643 | +0.15(+0.51%) |
Oct 24, 2023 | 30.28 | 30.37 | 30.07 | 30.19 | 456,849 | +0.30(+1.00%) |
Oct 23, 2023 | 30.12 | 30.48 | 29.89 | 29.89 | 462,475 | -0.38(-1.27%) |
Oct 20, 2023 | 30.91 | 31.04 | 30.23 | 30.28 | 592,085 | -0.54(-1.75%) |
Oct 19, 2023 | 31.31 | 31.49 | 30.79 | 30.82 | 528,576 | -0.60(-1.90%) |
Oct 18, 2023 | 31.63 | 31.69 | 31.13 | 31.41 | 403,599 | -0.40(-1.27%) |
Oct 17, 2023 | 31.74 | 32.18 | 31.67 | 31.82 | 643,671 | -0.04(-0.12%) |
Oct 16, 2023 | 31.55 | 32.17 | 31.38 | 31.85 | 656,063 | +0.39(+1.25%) |
Oct 13, 2023 | 31.41 | 31.50 | 31.07 | 31.46 | 315,087 | +0.37(+1.17%) |
Oct 12, 2023 | 31.37 | 31.37 | 30.79 | 31.09 | 408,041 | -0.37(-1.19%) |
Oct 11, 2023 | 31.02 | 31.48 | 30.84 | 31.47 | 368,506 | +0.55(+1.77%) |
Oct 10, 2023 | 30.95 | 31.11 | 30.81 | 30.92 | 368,070 | +0.12(+0.41%) |
Oct 09, 2023 | 30.61 | 31.03 | 30.58 | 30.80 | 541,952 | +0.10(+0.31%) |
Oct 06, 2023 | 30.09 | 30.82 | 29.82 | 30.70 | 666,804 | +0.21(+0.69%) |
Oct 05, 2023 | 30.53 | 30.68 | 30.32 | 30.49 | 666,690 | +0.03(+0.09%) |
Oct 04, 2023 | 30.22 | 30.50 | 29.69 | 30.46 | 540,058 | +0.35(+1.15%) |
Oct 03, 2023 | 29.65 | 30.26 | 29.34 | 30.11 | 1,031,535 | +0.25(+0.84%) |
Oct 02, 2023 | 30.85 | 30.86 | 29.74 | 29.86 | 995,200 | -1.25(-4.02%) |
Sep 29, 2023 | 31.12 | 31.22 | 30.71 | 31.11 | 1,308,386 | +0.26(+0.84%) |
Sep 28, 2023 | 31.18 | 31.20 | 30.51 | 30.85 | 1,107,975 | -0.24(-0.77%) |
Sep 27, 2023 | 31.37 | 31.63 | 30.92 | 31.09 | 621,751 | -0.29(-0.92%) |
Sep 26, 2023 | 32.09 | 32.28 | 31.36 | 31.38 | 775,487 | -0.86(-2.65%) |
Sep 25, 2023 | 32.30 | 32.32 | 32.13 | 32.24 | 508,042 | -0.28(-0.86%) |
Sep 22, 2023 | 32.41 | 32.73 | 32.35 | 32.52 | 506,338 | -0.11(-0.32%) |
Sep 21, 2023 | 32.96 | 33.13 | 32.61 | 32.62 | 627,907 | -0.49(-1.48%) |
Sep 20, 2023 | 33.32 | 33.49 | 33.00 | 33.11 | 405,142 | -0.06(-0.17%) |
Sep 19, 2023 | 33.28 | 33.64 | 33.09 | 33.17 | 698,500 | -0.01(-0.03%) |
Sep 18, 2023 | 33.54 | 33.58 | 33.16 | 33.18 | 789,919 | -0.36(-1.06%) |
Sep 15, 2023 | 33.38 | 33.82 | 33.16 | 33.54 | 2,427,512 | +0.11(+0.32%) |
Sep 14, 2023 | 33.07 | 33.64 | 33.07 | 33.43 | 677,157 | +0.51(+1.55%) |
Sep 13, 2023 | 32.92 | 33.01 | 32.75 | 32.92 | 791,875 | +0.03(+0.09%) |
Sep 12, 2023 | 32.72 | 33.01 | 32.53 | 32.89 | 711,446 | +0.12(+0.38%) |
Sep 11, 2023 | 32.61 | 32.96 | 32.61 | 32.77 | 762,732 | +0.42(+1.31%) |
Sep 08, 2023 | 32.15 | 32.35 | 31.95 | 32.34 | 677,109 | +0.28(+0.87%) |
Sep 07, 2023 | 32.20 | 32.38 | 31.94 | 32.07 | 789,393 | +0.42(+1.34%) |
Sep 06, 2023 | 31.61 | 31.90 | 31.47 | 31.64 | 489,781 | +0.09(+0.27%) |
Sep 05, 2023 | 31.91 | 31.93 | 31.09 | 31.56 | 560,195 | -0.51(-1.59%) |
Sep 01, 2023 | 32.25 | 32.40 | 31.82 | 32.07 | 526,174 | +0.07(+0.21%) |
Aug 31, 2023 | 32.34 | 32.50 | 31.93 | 32.00 | 676,736 | -0.25(-0.77%) |
Aug 30, 2023 | 32.23 | 32.49 | 32.07 | 32.25 | 669,759 | -0.07(-0.21%) |
Aug 29, 2023 | 32.21 | 32.39 | 31.83 | 32.31 | 714,488 | +0.11(+0.33%) |
Aug 28, 2023 | 32.09 | 32.39 | 32.01 | 32.21 | 814,336 | +0.17(+0.54%) |
Aug 25, 2023 | 31.63 | 32.07 | 31.49 | 32.04 | 1,063,582 | +0.87(+2.81%) |
Aug 24, 2023 | 31.23 | 31.70 | 31.02 | 31.16 | 646,950 | -0.17(-0.55%) |
Aug 23, 2023 | 31.72 | 31.73 | 31.09 | 31.33 | 921,794 | -0.13(-0.43%) |
Aug 22, 2023 | 31.79 | 31.79 | 31.40 | 31.47 | 634,100 | -0.31(-0.97%) |
Aug 21, 2023 | 32.03 | 32.35 | 31.26 | 31.78 | 1,382,095 | -0.62(-1.90%) |
Aug 18, 2023 | 32.29 | 32.55 | 32.15 | 32.39 | 522,881 | +0.21(+0.66%) |
Aug 17, 2023 | 32.36 | 32.48 | 32.18 | 32.18 | 643,999 | -0.12(-0.39%) |
Aug 16, 2023 | 32.31 | 32.56 | 32.02 | 32.31 | 577,708 | +0.11(+0.35%) |
Aug 15, 2023 | 33.51 | 33.51 | 32.18 | 32.19 | 702,385 | -1.43(-4.26%) |
Aug 14, 2023 | 34.42 | 34.42 | 33.40 | 33.62 | 859,298 | -0.82(-2.39%) |
Aug 11, 2023 | 34.53 | 34.68 | 34.33 | 34.45 | 550,223 | -0.01(-0.03%) |
Aug 10, 2023 | 34.82 | 35.04 | 34.37 | 34.46 | 552,246 | -0.36(-1.03%) |
Aug 09, 2023 | 34.78 | 35.12 | 34.69 | 34.82 | 569,423 | -0.04(-0.11%) |
Aug 08, 2023 | 34.99 | 35.14 | 34.62 | 34.86 | 505,213 | -0.27(-0.78%) |
Aug 07, 2023 | 35.27 | 35.60 | 35.06 | 35.13 | 644,984 | +0.01(+0.03%) |
Aug 04, 2023 | 35.87 | 36.03 | 34.88 | 35.12 | 603,955 | -0.67(-1.88%) |
Aug 03, 2023 | 36.50 | 36.50 | 35.52 | 35.79 | 703,454 | -0.88(-2.40%) |
Aug 02, 2023 | 36.26 | 37.00 | 35.84 | 36.68 | 1,375,801 | +1.11(+3.12%) |
Aug 01, 2023 | 36.80 | 36.96 | 35.52 | 35.57 | 1,145,518 | -1.07(-2.92%) |
Jul 31, 2023 | 37.26 | 37.32 | 36.55 | 36.64 | 10,505,342 | -0.30(-0.82%) |
Jul 28, 2023 | 37.17 | 37.17 | 36.18 | 36.94 | 910,913 | +0.06(+0.15%) |
Jul 27, 2023 | 37.21 | 37.42 | 36.58 | 36.89 | 893,050 | -0.46(-1.22%) |
Jul 26, 2023 | 37.08 | 37.83 | 37.08 | 37.34 | 650,282 | -0.03(-0.08%) |
Jul 25, 2023 | 37.34 | 37.47 | 36.98 | 37.37 | 709,809 | -0.11(-0.30%) |
Jul 24, 2023 | 37.60 | 37.80 | 37.16 | 37.48 | 674,360 | -0.05(-0.13%) |
Jul 21, 2023 | 37.40 | 38.05 | 37.08 | 37.53 | 1,000,480 | +0.01(+0.03%) |
Jul 20, 2023 | 37.05 | 37.55 | 36.59 | 37.52 | 618,846 | +0.59(+1.59%) |
Jul 19, 2023 | 36.82 | 37.06 | 36.49 | 36.93 | 722,549 | +0.20(+0.54%) |
Jul 18, 2023 | 36.74 | 37.17 | 36.32 | 36.73 | 860,344 | +0.26(+0.70%) |
Jul 17, 2023 | 36.70 | 36.87 | 36.15 | 36.48 | 749,689 | -0.17(-0.47%) |
Jul 14, 2023 | 36.84 | 37.20 | 36.25 | 36.65 | 914,755 | -0.29(-0.80%) |
Jul 13, 2023 | 36.81 | 36.95 | 36.40 | 36.94 | 801,599 | +0.18(+0.49%) |
Jul 12, 2023 | 35.82 | 36.79 | 35.45 | 36.76 | 1,250,419 | +1.25(+3.52%) |
Jul 11, 2023 | 35.08 | 35.54 | 34.80 | 35.51 | 700,107 | +0.52(+1.49%) |
Jul 10, 2023 | 35.39 | 35.52 | 34.54 | 34.99 | 1,078,767 | -0.43(-1.20%) |
Jul 07, 2023 | 35.94 | 36.10 | 34.16 | 35.42 | 2,562,484 | -1.22(-3.34%) |
Jul 06, 2023 | 36.89 | 36.93 | 36.37 | 36.64 | 495,656 | -0.47(-1.28%) |
Jul 05, 2023 | 37.03 | 37.41 | 36.92 | 37.11 | 694,342 | +0.05(+0.13%) |
Jul 03, 2023 | 37.00 | 37.41 | 36.95 | 37.07 | 288,459 | -0.17(-0.46%) |
Jun 30, 2023 | 37.60 | 37.60 | 37.12 | 37.24 | 482,459 | -0.16(-0.43%) |
Jun 29, 2023 | 36.91 | 37.46 | 36.79 | 37.40 | 403,391 | +0.27(+0.74%) |
Jun 28, 2023 | 36.91 | 37.14 | 36.40 | 37.12 | 915,332 | +0.08(+0.20%) |
Jun 27, 2023 | 36.92 | 37.18 | 36.62 | 37.05 | 426,850 | +0.20(+0.54%) |
Jun 26, 2023 | 36.54 | 36.96 | 36.18 | 36.85 | 549,568 | +0.42(+1.15%) |
Jun 23, 2023 | 37.44 | 37.65 | 36.27 | 36.43 | 659,549 | -0.97(-2.59%) |
Jun 22, 2023 | 38.05 | 38.05 | 37.34 | 37.40 | 649,105 | -0.53(-1.40%) |
Jun 21, 2023 | 37.87 | 38.18 | 37.41 | 37.93 | 534,696 | +0.00(+0.00%) |
Jun 20, 2023 | 38.40 | 38.77 | 37.67 | 37.93 | 651,166 | -0.36(-0.94%) |
Jun 16, 2023 | 38.24 | 38.49 | 37.99 | 38.29 | 1,173,372 | +0.28(+0.75%) |
Jun 15, 2023 | 37.98 | 38.16 | 37.65 | 38.00 | 1,259,203 | +0.14(+0.38%) |
Jun 14, 2023 | 38.24 | 38.52 | 37.80 | 37.86 | 799,791 | -0.49(-1.29%) |
Jun 13, 2023 | 38.61 | 38.95 | 38.26 | 38.35 | 778,432 | -0.52(-1.34%) |
Jun 12, 2023 | 39.56 | 39.63 | 37.93 | 38.88 | 1,379,722 | -0.72(-1.82%) |
Jun 09, 2023 | 39.80 | 39.95 | 39.53 | 39.60 | 352,418 | -0.37(-0.93%) |
Jun 08, 2023 | 40.23 | 40.33 | 39.66 | 39.97 | 398,502 | -0.21(-0.52%) |
Jun 07, 2023 | 39.22 | 40.45 | 39.04 | 40.18 | 653,577 | +1.06(+2.72%) |
Jun 06, 2023 | 39.08 | 39.39 | 38.86 | 39.11 | 428,283 | +0.11(+0.29%) |
Jun 05, 2023 | 39.21 | 39.73 | 38.81 | 39.00 | 419,588 | -0.42(-1.06%) |
Jun 02, 2023 | 38.45 | 39.63 | 38.45 | 39.42 | 503,117 | +0.77(+1.99%) |
Jun 01, 2023 | 39.34 | 39.34 | 38.53 | 38.65 | 390,679 | -0.56(-1.43%) |
May 31, 2023 | 39.44 | 39.62 | 39.09 | 39.21 | 545,051 | -0.24(-0.60%) |
May 30, 2023 | 39.25 | 39.63 | 39.16 | 39.45 | 450,712 | +0.25(+0.63%) |
May 26, 2023 | 39.41 | 39.41 | 38.98 | 39.20 | 290,038 | -0.15(-0.39%) |
May 25, 2023 | 39.24 | 39.45 | 38.59 | 39.35 | 293,562 | -0.04(-0.10%) |
May 24, 2023 | 39.89 | 40.05 | 39.28 | 39.39 | 409,923 | -0.57(-1.43%) |
May 23, 2023 | 39.81 | 40.53 | 39.69 | 39.96 | 604,356 | +0.09(+0.24%) |
May 22, 2023 | 39.91 | 40.20 | 39.51 | 39.87 | 622,665 | +0.07(+0.19%) |
May 19, 2023 | 40.14 | 40.45 | 39.75 | 39.79 | 539,915 | -0.08(-0.21%) |
May 18, 2023 | 39.87 | 40.03 | 39.47 | 39.88 | 426,837 | -0.23(-0.58%) |
May 17, 2023 | 40.43 | 40.44 | 39.78 | 40.11 | 762,094 | -0.24(-0.60%) |
May 16, 2023 | 40.87 | 40.88 | 40.13 | 40.35 | 473,388 | -0.57(-1.40%) |
May 15, 2023 | 41.43 | 41.43 | 40.73 | 40.93 | 284,590 | -0.36(-0.86%) |
May 12, 2023 | 41.25 | 41.42 | 41.06 | 41.28 | 261,369 | +0.23(+0.57%) |
May 11, 2023 | 41.48 | 41.48 | 40.88 | 41.05 | 278,106 | -0.63(-1.51%) |
May 10, 2023 | 41.84 | 41.98 | 41.16 | 41.68 | 397,188 | +0.14(+0.34%) |
May 09, 2023 | 41.68 | 41.73 | 41.41 | 41.54 | 315,905 | -0.09(-0.23%) |
May 08, 2023 | 41.60 | 41.91 | 41.33 | 41.63 | 400,383 | -0.12(-0.29%) |
May 05, 2023 | 41.47 | 41.82 | 41.34 | 41.75 | 533,329 | +0.27(+0.66%) |
May 04, 2023 | 40.98 | 41.49 | 40.35 | 41.48 | 366,143 | +0.53(+1.31%) |
May 03, 2023 | 40.95 | 41.61 | 39.88 | 40.95 | 663,588 | +0.03(+0.07%) |
May 02, 2023 | 41.22 | 41.25 | 40.49 | 40.92 | 642,618 | -0.46(-1.11%) |
May 01, 2023 | 41.35 | 41.70 | 41.24 | 41.38 | 436,006 | +0.05(+0.11%) |
Apr 28, 2023 | 41.74 | 42.04 | 41.17 | 41.33 | 835,636 | -0.52(-1.23%) |
Apr 27, 2023 | 40.97 | 41.86 | 40.97 | 41.85 | 315,651 | +0.87(+2.13%) |
Apr 26, 2023 | 41.40 | 41.64 | 40.80 | 40.97 | 371,031 | -0.82(-1.95%) |
Apr 25, 2023 | 41.88 | 41.96 | 41.60 | 41.79 | 289,925 | -0.12(-0.29%) |
Apr 24, 2023 | 41.75 | 41.95 | 41.58 | 41.91 | 406,868 | +0.03(+0.07%) |
Apr 21, 2023 | 41.77 | 41.94 | 41.39 | 41.88 | 569,847 | +0.40(+0.97%) |
Apr 20, 2023 | 41.04 | 41.51 | 40.89 | 41.48 | 424,038 | +0.42(+1.03%) |
Apr 19, 2023 | 40.91 | 41.26 | 40.79 | 41.06 | 245,511 | +0.15(+0.37%) |
Apr 18, 2023 | 41.06 | 41.06 | 40.49 | 40.91 | 242,957 | -0.17(-0.41%) |
Apr 17, 2023 | 40.54 | 41.10 | 40.51 | 41.08 | 262,382 | +0.53(+1.30%) |
Apr 14, 2023 | 41.28 | 41.40 | 40.43 | 40.55 | 468,524 | -0.97(-2.33%) |
Apr 13, 2023 | 41.63 | 41.78 | 41.12 | 41.52 | 380,948 | -0.25(-0.61%) |
Apr 12, 2023 | 42.07 | 42.32 | 41.65 | 41.77 | 457,146 | -0.05(-0.11%) |
Apr 11, 2023 | 41.30 | 41.90 | 41.13 | 41.82 | 486,654 | +0.53(+1.29%) |
Apr 10, 2023 | 41.16 | 41.34 | 40.78 | 41.28 | 468,652 | +0.05(+0.11%) |
Apr 06, 2023 | 41.12 | 41.28 | 40.82 | 41.24 | 481,744 | +0.33(+0.80%) |
Apr 05, 2023 | 39.93 | 40.94 | 39.81 | 40.91 | 462,192 | +1.18(+2.97%) |
Apr 04, 2023 | 39.44 | 39.74 | 39.24 | 39.73 | 290,675 | +0.16(+0.40%) |