Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.39 | 38.60 | 38.39 | 38.56 | 93,387 | +0.17(+0.44%) |
Mar 27, 2024 | 38.26 | 38.46 | 38.18 | 38.39 | 135,230 | +0.57(+1.51%) |
Mar 26, 2024 | 38.22 | 38.22 | 37.73 | 37.82 | 166,907 | +0.09(+0.23%) |
Mar 25, 2024 | 37.61 | 38.10 | 37.61 | 37.73 | 107,640 | +0.10(+0.26%) |
Mar 22, 2024 | 37.64 | 37.80 | 37.43 | 37.63 | 884,305 | -0.48(-1.27%) |
Mar 21, 2024 | 38.39 | 38.48 | 38.00 | 38.12 | 90,084 | -0.08(-0.21%) |
Mar 20, 2024 | 37.23 | 38.26 | 37.22 | 38.20 | 144,934 | +1.20(+3.25%) |
Mar 19, 2024 | 36.89 | 37.08 | 36.77 | 36.99 | 39,821 | +0.04(+0.11%) |
Mar 18, 2024 | 37.36 | 37.36 | 36.88 | 36.95 | 127,699 | -0.77(-2.04%) |
Mar 15, 2024 | 38.25 | 38.28 | 37.61 | 37.72 | 302,924 | -0.43(-1.14%) |
Mar 14, 2024 | 38.56 | 38.56 | 38.04 | 38.16 | 90,000 | -0.88(-2.24%) |
Mar 13, 2024 | 38.62 | 39.32 | 38.62 | 39.03 | 80,656 | +0.65(+1.69%) |
Mar 12, 2024 | 38.35 | 38.47 | 38.12 | 38.38 | 93,883 | -0.18(-0.46%) |
Mar 11, 2024 | 38.41 | 38.76 | 38.41 | 38.56 | 131,903 | +0.23(+0.59%) |
Mar 08, 2024 | 38.41 | 38.49 | 38.22 | 38.33 | 145,811 | -0.20(-0.51%) |
Mar 07, 2024 | 38.16 | 38.55 | 38.02 | 38.53 | 128,787 | +0.12(+0.31%) |
Mar 06, 2024 | 38.09 | 38.57 | 38.09 | 38.41 | 239,348 | +1.26(+3.39%) |
Mar 05, 2024 | 37.48 | 37.50 | 37.01 | 37.15 | 90,523 | -0.24(-0.63%) |
Mar 04, 2024 | 37.41 | 37.44 | 37.21 | 37.39 | 103,925 | -0.07(-0.18%) |
Mar 01, 2024 | 37.03 | 37.54 | 36.78 | 37.46 | 320,366 | +0.89(+2.42%) |
Feb 29, 2024 | 36.77 | 36.83 | 36.43 | 36.57 | 185,492 | +0.25(+0.68%) |
Feb 28, 2024 | 36.58 | 36.62 | 36.14 | 36.33 | 142,196 | -0.81(-2.17%) |
Feb 27, 2024 | 37.19 | 37.30 | 37.09 | 37.13 | 60,670 | -0.01(-0.03%) |
Feb 26, 2024 | 37.03 | 37.22 | 36.98 | 37.14 | 103,044 | -0.35(-0.95%) |
Feb 23, 2024 | 37.24 | 37.59 | 37.13 | 37.50 | 162,151 | -0.25(-0.65%) |
Feb 22, 2024 | 37.74 | 37.82 | 37.46 | 37.74 | 170,354 | +0.07(+0.18%) |
Feb 21, 2024 | 37.75 | 37.88 | 37.47 | 37.67 | 264,214 | +0.00(+0.00%) |
Feb 20, 2024 | 37.65 | 37.72 | 37.50 | 37.67 | 134,298 | -0.38(-1.01%) |
Feb 16, 2024 | 37.75 | 38.24 | 37.74 | 38.06 | 77,835 | +0.48(+1.28%) |
Feb 15, 2024 | 37.44 | 37.65 | 37.38 | 37.58 | 129,161 | +0.28(+0.74%) |
Feb 14, 2024 | 37.16 | 37.33 | 37.06 | 37.30 | 125,077 | +0.38(+1.04%) |
Feb 13, 2024 | 37.40 | 37.40 | 36.63 | 36.92 | 126,412 | -1.08(-2.85%) |
Feb 12, 2024 | 37.64 | 38.17 | 37.64 | 38.00 | 72,024 | +0.25(+0.65%) |
Feb 09, 2024 | 37.78 | 37.79 | 37.48 | 37.75 | 69,439 | -0.10(-0.26%) |
Feb 08, 2024 | 38.10 | 38.10 | 37.76 | 37.85 | 64,973 | -0.65(-1.69%) |
Feb 07, 2024 | 38.53 | 38.61 | 38.29 | 38.50 | 201,245 | -0.47(-1.21%) |
Feb 06, 2024 | 38.45 | 39.00 | 38.38 | 38.97 | 107,633 | +1.02(+2.70%) |
Feb 05, 2024 | 38.06 | 38.06 | 37.66 | 37.95 | 128,407 | -0.45(-1.18%) |
Feb 02, 2024 | 38.69 | 38.69 | 38.25 | 38.40 | 283,113 | -0.92(-2.33%) |
Feb 01, 2024 | 38.85 | 39.41 | 38.82 | 39.32 | 246,212 | +0.71(+1.84%) |
Jan 31, 2024 | 38.94 | 39.20 | 38.64 | 38.61 | 94,569 | -0.08(-0.20%) |
Jan 30, 2024 | 38.61 | 38.70 | 38.36 | 38.69 | 52,231 | -0.03(-0.08%) |
Jan 29, 2024 | 38.78 | 38.78 | 38.37 | 38.72 | 66,093 | -0.30(-0.76%) |
Jan 26, 2024 | 39.03 | 39.16 | 38.84 | 39.01 | 65,845 | +0.66(+1.72%) |
Jan 25, 2024 | 38.52 | 38.52 | 38.06 | 38.35 | 46,529 | +0.07(+0.18%) |
Jan 24, 2024 | 38.72 | 38.78 | 38.17 | 38.28 | 116,395 | +0.52(+1.38%) |
Jan 23, 2024 | 37.46 | 37.80 | 37.39 | 37.76 | 118,352 | +0.97(+2.65%) |
Jan 22, 2024 | 36.66 | 36.95 | 36.56 | 36.79 | 66,621 | -0.73(-1.94%) |
Jan 19, 2024 | 37.26 | 37.58 | 37.01 | 37.52 | 253,605 | +0.24(+0.63%) |
Jan 18, 2024 | 37.16 | 37.31 | 37.07 | 37.28 | 92,936 | +0.54(+1.47%) |
Jan 17, 2024 | 36.78 | 36.78 | 36.41 | 36.74 | 834,653 | -0.67(-1.79%) |
Jan 16, 2024 | 38.10 | 38.10 | 37.33 | 37.41 | 179,351 | -1.57(-4.02%) |
Jan 12, 2024 | 39.06 | 39.37 | 38.89 | 38.97 | 96,608 | +0.27(+0.69%) |
Jan 11, 2024 | 38.84 | 38.85 | 38.29 | 38.71 | 111,032 | +0.28(+0.72%) |
Jan 10, 2024 | 38.49 | 38.51 | 38.35 | 38.43 | 207,168 | -0.31(-0.79%) |
Jan 09, 2024 | 39.02 | 39.03 | 38.67 | 38.74 | 50,748 | -0.50(-1.28%) |
Jan 08, 2024 | 38.71 | 39.32 | 38.70 | 39.24 | 135,434 | +0.19(+0.48%) |
Jan 05, 2024 | 38.89 | 39.48 | 38.79 | 39.05 | 147,263 | +0.13(+0.33%) |
Jan 04, 2024 | 38.95 | 39.15 | 38.85 | 38.92 | 167,917 | -0.23(-0.58%) |
Jan 03, 2024 | 39.13 | 39.38 | 38.91 | 39.15 | 287,801 | -1.04(-2.60%) |
Jan 02, 2024 | 40.39 | 40.55 | 40.12 | 40.19 | 178,757 | -0.95(-2.30%) |
Dec 29, 2023 | 41.00 | 41.35 | 41.00 | 41.14 | 131,775 | +0.84(+2.08%) |
Dec 28, 2023 | 40.84 | 40.85 | 40.22 | 40.30 | 181,042 | -1.01(-2.45%) |
Dec 27, 2023 | 40.95 | 41.42 | 40.95 | 41.32 | 278,136 | +0.98(+2.44%) |
Dec 26, 2023 | 40.29 | 40.35 | 39.99 | 40.33 | 93,330 | +0.22(+0.54%) |
Dec 22, 2023 | 40.10 | 40.32 | 39.91 | 40.12 | 224,462 | -0.55(-1.36%) |
Dec 21, 2023 | 40.60 | 40.76 | 40.36 | 40.67 | 71,535 | +0.75(+1.87%) |
Dec 20, 2023 | 40.53 | 40.75 | 39.76 | 39.92 | 103,798 | -0.46(-1.13%) |
Dec 19, 2023 | 39.93 | 40.48 | 39.92 | 40.37 | 191,023 | +0.91(+2.32%) |
Dec 18, 2023 | 39.66 | 39.92 | 39.27 | 39.46 | 167,068 | -1.22(-2.99%) |
Dec 15, 2023 | 40.90 | 41.06 | 40.57 | 40.68 | 140,195 | -0.21(-0.52%) |
Dec 14, 2023 | 40.47 | 41.05 | 40.47 | 40.89 | 253,336 | +1.94(+4.99%) |
Dec 13, 2023 | 37.63 | 39.01 | 37.27 | 38.95 | 463,761 | +0.99(+2.61%) |
Dec 12, 2023 | 37.85 | 37.99 | 37.64 | 37.95 | 135,850 | -0.30(-0.79%) |
Dec 11, 2023 | 37.82 | 38.26 | 37.79 | 38.25 | 114,326 | +0.12(+0.31%) |
Dec 08, 2023 | 38.20 | 38.41 | 37.89 | 38.14 | 305,701 | -0.62(-1.61%) |
Dec 07, 2023 | 38.60 | 38.84 | 38.41 | 38.76 | 191,974 | +0.15(+0.38%) |
Dec 06, 2023 | 38.97 | 39.08 | 38.58 | 38.61 | 203,986 | +0.01(+0.03%) |
Dec 05, 2023 | 38.54 | 38.71 | 38.30 | 38.60 | 305,289 | -0.53(-1.37%) |
Dec 04, 2023 | 39.25 | 39.43 | 38.92 | 39.14 | 635,355 | -0.53(-1.35%) |
Dec 01, 2023 | 39.16 | 39.72 | 39.04 | 39.67 | 128,256 | +0.35(+0.89%) |
Nov 30, 2023 | 39.25 | 39.35 | 39.03 | 39.32 | 323,561 | -0.06(-0.15%) |
Nov 29, 2023 | 39.69 | 39.88 | 39.30 | 39.38 | 102,302 | -0.54(-1.36%) |
Nov 28, 2023 | 39.44 | 40.00 | 39.33 | 39.93 | 160,666 | +0.47(+1.18%) |
Nov 27, 2023 | 39.30 | 39.52 | 39.17 | 39.46 | 95,176 | +0.31(+0.79%) |
Nov 24, 2023 | 38.76 | 39.18 | 38.66 | 39.15 | 119,446 | +0.71(+1.85%) |
Nov 22, 2023 | 38.64 | 38.64 | 38.31 | 38.44 | 216,821 | -0.39(-1.00%) |
Nov 21, 2023 | 39.15 | 39.26 | 38.72 | 38.83 | 119,945 | -0.69(-1.75%) |
Nov 20, 2023 | 39.03 | 39.61 | 39.03 | 39.52 | 176,806 | +0.29(+0.74%) |
Nov 17, 2023 | 39.19 | 39.31 | 39.10 | 39.23 | 95,483 | +0.09(+0.22%) |
Nov 16, 2023 | 38.96 | 39.56 | 38.96 | 39.14 | 390,111 | -1.12(-2.78%) |
Nov 15, 2023 | 40.30 | 40.44 | 40.09 | 40.26 | 178,485 | +0.60(+1.52%) |
Nov 14, 2023 | 38.85 | 39.79 | 38.85 | 39.66 | 181,898 | +2.15(+5.73%) |
Nov 13, 2023 | 37.41 | 37.70 | 37.26 | 37.51 | 352,124 | -0.12(-0.31%) |
Nov 10, 2023 | 37.41 | 37.64 | 37.25 | 37.62 | 80,979 | +0.11(+0.29%) |
Nov 09, 2023 | 38.01 | 38.16 | 37.49 | 37.52 | 106,480 | -0.71(-1.86%) |
Nov 08, 2023 | 38.11 | 38.48 | 38.10 | 38.23 | 248,780 | -0.05(-0.13%) |
Nov 07, 2023 | 38.26 | 38.38 | 37.94 | 38.27 | 157,170 | -0.85(-2.16%) |
Nov 06, 2023 | 39.35 | 39.40 | 38.99 | 39.12 | 586,655 | -0.29(-0.74%) |
Nov 03, 2023 | 38.85 | 39.64 | 38.85 | 39.41 | 458,203 | +1.42(+3.74%) |
Nov 02, 2023 | 37.61 | 38.01 | 37.61 | 37.99 | 231,917 | +1.20(+3.25%) |
Nov 01, 2023 | 36.43 | 36.81 | 36.34 | 36.80 | 221,887 | +0.44(+1.20%) |
Oct 31, 2023 | 36.39 | 36.51 | 35.98 | 36.36 | 156,243 | +0.12(+0.32%) |
Oct 30, 2023 | 36.60 | 36.61 | 36.18 | 36.24 | 189,448 | +0.22(+0.62%) |
Oct 27, 2023 | 36.39 | 36.49 | 35.87 | 36.02 | 178,007 | +0.00(+0.00%) |
Oct 26, 2023 | 35.90 | 36.23 | 35.87 | 36.02 | 207,888 | +0.23(+0.65%) |
Oct 25, 2023 | 36.08 | 36.20 | 35.76 | 35.78 | 255,365 | -0.50(-1.37%) |
Oct 24, 2023 | 35.97 | 36.43 | 35.97 | 36.28 | 131,938 | -0.08(-0.21%) |
Oct 23, 2023 | 36.46 | 36.66 | 36.14 | 36.36 | 351,651 | +0.24(+0.67%) |
Oct 20, 2023 | 36.32 | 36.51 | 36.09 | 36.12 | 148,442 | -0.55(-1.51%) |
Oct 19, 2023 | 36.65 | 37.01 | 36.49 | 36.67 | 227,856 | -0.28(-0.76%) |
Oct 18, 2023 | 37.45 | 37.45 | 36.86 | 36.95 | 102,193 | -0.98(-2.59%) |
Oct 17, 2023 | 37.53 | 38.19 | 37.53 | 37.93 | 151,456 | -0.15(-0.38%) |
Oct 16, 2023 | 37.93 | 38.18 | 37.75 | 38.08 | 334,384 | +0.67(+1.79%) |
Oct 13, 2023 | 37.85 | 37.85 | 37.37 | 37.41 | 273,631 | +0.13(+0.34%) |
Oct 12, 2023 | 38.10 | 38.10 | 37.11 | 37.28 | 456,547 | -0.88(-2.32%) |
Oct 11, 2023 | 38.07 | 38.32 | 37.93 | 38.17 | 294,527 | +0.62(+1.66%) |
Oct 10, 2023 | 37.03 | 37.60 | 36.92 | 37.55 | 495,767 | +1.57(+4.35%) |
Oct 09, 2023 | 35.61 | 36.01 | 35.45 | 35.98 | 137,351 | +0.03(+0.08%) |
Oct 06, 2023 | 35.13 | 36.07 | 35.01 | 35.95 | 240,355 | +0.80(+2.27%) |
Oct 05, 2023 | 34.86 | 35.22 | 34.78 | 35.15 | 249,704 | +0.00(+0.00%) |
Oct 04, 2023 | 35.22 | 35.29 | 34.77 | 35.15 | 279,530 | -0.12(-0.33%) |
Oct 03, 2023 | 35.34 | 35.48 | 35.13 | 35.27 | 352,110 | -0.30(-0.85%) |
Oct 02, 2023 | 36.02 | 36.02 | 35.44 | 35.57 | 149,557 | -1.01(-2.76%) |
Sep 29, 2023 | 37.21 | 37.21 | 36.48 | 36.58 | 132,701 | -0.19(-0.53%) |
Sep 28, 2023 | 36.43 | 36.87 | 36.31 | 36.78 | 248,080 | +0.47(+1.29%) |
Sep 27, 2023 | 36.70 | 36.70 | 36.04 | 36.31 | 163,135 | -0.38(-1.03%) |
Sep 26, 2023 | 36.97 | 37.08 | 36.65 | 36.69 | 259,065 | -0.62(-1.67%) |
Sep 25, 2023 | 37.29 | 37.48 | 37.29 | 37.31 | 277,506 | -0.33(-0.88%) |
Sep 22, 2023 | 38.07 | 38.52 | 37.62 | 37.64 | 155,764 | +0.47(+1.26%) |
Sep 21, 2023 | 37.30 | 37.61 | 37.14 | 37.18 | 267,165 | -0.93(-2.45%) |
Sep 20, 2023 | 38.20 | 38.76 | 38.05 | 38.11 | 283,584 | +0.68(+1.82%) |
Sep 19, 2023 | 37.40 | 37.51 | 37.31 | 37.43 | 56,923 | +0.17(+0.44%) |
Sep 18, 2023 | 37.26 | 37.40 | 37.06 | 37.26 | 82,177 | -0.25(-0.67%) |
Sep 15, 2023 | 37.65 | 37.76 | 37.38 | 37.52 | 218,839 | -0.09(-0.23%) |
Sep 14, 2023 | 37.52 | 37.80 | 37.41 | 37.60 | 160,075 | -0.32(-0.85%) |
Sep 13, 2023 | 37.70 | 37.96 | 37.53 | 37.92 | 162,079 | -0.11(-0.28%) |
Sep 12, 2023 | 37.62 | 38.09 | 37.48 | 38.03 | 116,422 | -0.12(-0.31%) |
Sep 11, 2023 | 38.25 | 38.38 | 38.02 | 38.15 | 196,768 | +0.78(+2.08%) |
Sep 08, 2023 | 37.33 | 37.55 | 37.30 | 37.37 | 103,165 | +0.40(+1.08%) |
Sep 07, 2023 | 37.27 | 37.27 | 36.87 | 36.97 | 91,381 | -0.43(-1.14%) |
Sep 06, 2023 | 37.21 | 37.44 | 37.16 | 37.40 | 290,090 | -0.12(-0.31%) |
Sep 05, 2023 | 37.65 | 37.65 | 37.38 | 37.52 | 165,076 | -0.80(-2.08%) |
Sep 01, 2023 | 38.74 | 38.97 | 38.25 | 38.31 | 329,250 | +0.28(+0.74%) |
Aug 31, 2023 | 38.63 | 38.68 | 37.98 | 38.03 | 226,415 | -1.12(-2.86%) |
Aug 30, 2023 | 39.54 | 39.73 | 39.03 | 39.15 | 136,989 | -0.53(-1.35%) |
Aug 29, 2023 | 39.26 | 39.74 | 39.09 | 39.68 | 82,955 | +0.19(+0.49%) |
Aug 28, 2023 | 39.08 | 39.60 | 39.05 | 39.49 | 143,768 | +0.50(+1.27%) |
Aug 25, 2023 | 39.16 | 39.26 | 38.57 | 38.99 | 163,221 | +0.53(+1.36%) |
Aug 24, 2023 | 38.79 | 39.00 | 38.47 | 38.47 | 185,284 | -0.68(-1.74%) |
Aug 23, 2023 | 38.62 | 39.23 | 38.61 | 39.15 | 138,061 | +1.34(+3.55%) |
Aug 22, 2023 | 38.44 | 38.63 | 37.72 | 37.81 | 156,799 | -0.16(-0.41%) |
Aug 21, 2023 | 37.98 | 38.05 | 37.70 | 37.96 | 185,256 | +0.42(+1.11%) |
Aug 18, 2023 | 37.28 | 37.63 | 37.14 | 37.55 | 123,419 | -0.18(-0.49%) |
Aug 17, 2023 | 38.18 | 38.28 | 37.68 | 37.73 | 233,505 | -0.29(-0.77%) |
Aug 16, 2023 | 38.11 | 38.51 | 38.01 | 38.02 | 180,043 | -0.46(-1.19%) |
Aug 15, 2023 | 38.55 | 38.69 | 38.34 | 38.48 | 121,471 | -0.57(-1.47%) |
Aug 14, 2023 | 38.68 | 39.19 | 38.48 | 39.05 | 417,444 | -0.52(-1.30%) |
Aug 11, 2023 | 39.68 | 39.84 | 39.46 | 39.57 | 435,835 | -0.44(-1.09%) |
Aug 10, 2023 | 40.49 | 40.72 | 39.96 | 40.01 | 107,239 | +0.54(+1.38%) |
Aug 09, 2023 | 39.58 | 39.63 | 39.30 | 39.46 | 240,171 | -0.19(-0.49%) |
Aug 08, 2023 | 39.58 | 39.72 | 39.31 | 39.66 | 108,848 | -0.48(-1.19%) |
Aug 07, 2023 | 40.37 | 40.47 | 39.89 | 40.13 | 182,519 | -0.19(-0.48%) |
Aug 04, 2023 | 40.44 | 40.93 | 40.27 | 40.33 | 241,653 | +0.51(+1.27%) |
Aug 03, 2023 | 39.55 | 40.05 | 39.55 | 39.82 | 106,533 | -0.54(-1.35%) |
Aug 02, 2023 | 40.80 | 40.89 | 40.10 | 40.37 | 170,967 | -1.58(-3.76%) |
Aug 01, 2023 | 42.55 | 42.66 | 41.86 | 41.94 | 352,540 | -1.43(-3.30%) |
Jul 31, 2023 | 43.30 | 43.56 | 43.17 | 43.37 | 104,740 | -0.38(-0.87%) |
Jul 28, 2023 | 43.34 | 43.78 | 43.34 | 43.75 | 144,345 | +1.38(+3.26%) |
Jul 27, 2023 | 43.26 | 43.31 | 42.27 | 42.37 | 152,764 | -0.57(-1.34%) |
Jul 26, 2023 | 42.42 | 43.00 | 42.33 | 42.94 | 220,208 | +0.17(+0.39%) |
Jul 25, 2023 | 42.53 | 42.85 | 42.44 | 42.78 | 224,961 | +0.69(+1.64%) |
Jul 24, 2023 | 41.78 | 42.16 | 41.65 | 42.09 | 127,803 | +0.77(+1.86%) |
Jul 21, 2023 | 41.67 | 41.75 | 41.29 | 41.32 | 95,006 | -0.24(-0.58%) |
Jul 20, 2023 | 41.78 | 41.88 | 41.46 | 41.56 | 99,760 | -0.15(-0.35%) |
Jul 19, 2023 | 41.92 | 42.10 | 41.58 | 41.71 | 273,039 | -0.09(-0.21%) |
Jul 18, 2023 | 41.63 | 42.02 | 41.63 | 41.79 | 124,415 | +0.28(+0.68%) |
Jul 17, 2023 | 41.07 | 41.55 | 40.88 | 41.51 | 111,732 | +0.28(+0.68%) |
Jul 14, 2023 | 41.49 | 41.49 | 40.99 | 41.23 | 462,165 | -0.49(-1.17%) |
Jul 13, 2023 | 41.26 | 41.74 | 41.26 | 41.72 | 288,173 | +1.07(+2.63%) |
Jul 12, 2023 | 39.87 | 40.70 | 39.79 | 40.65 | 341,038 | +1.85(+4.76%) |
Jul 11, 2023 | 38.35 | 38.81 | 38.35 | 38.80 | 101,024 | +0.93(+2.47%) |
Jul 10, 2023 | 37.41 | 37.97 | 37.41 | 37.87 | 156,112 | -0.03(-0.08%) |
Jul 07, 2023 | 37.20 | 38.06 | 37.10 | 37.90 | 124,963 | +0.91(+2.47%) |
Jul 06, 2023 | 37.66 | 37.66 | 36.87 | 36.98 | 191,417 | -1.51(-3.92%) |
Jul 05, 2023 | 38.86 | 38.86 | 38.43 | 38.49 | 103,270 | -0.30(-0.78%) |
Jul 03, 2023 | 38.72 | 39.06 | 38.70 | 38.79 | 59,566 | +0.11(+0.28%) |
Jun 30, 2023 | 38.42 | 38.76 | 38.39 | 38.68 | 659,477 | +0.51(+1.32%) |
Jun 29, 2023 | 37.96 | 38.25 | 37.90 | 38.18 | 92,273 | -0.29(-0.76%) |
Jun 28, 2023 | 38.38 | 38.53 | 38.14 | 38.47 | 87,813 | +0.00(+0.00%) |
Jun 27, 2023 | 38.72 | 38.72 | 38.28 | 38.47 | 150,331 | +0.56(+1.49%) |
Jun 26, 2023 | 38.07 | 38.21 | 37.88 | 37.90 | 100,264 | -0.13(-0.33%) |
Jun 23, 2023 | 37.83 | 38.09 | 37.70 | 38.03 | 329,778 | -0.93(-2.40%) |
Jun 22, 2023 | 38.70 | 38.98 | 38.60 | 38.96 | 198,487 | -0.50(-1.26%) |
Jun 21, 2023 | 39.65 | 39.65 | 39.31 | 39.46 | 371,216 | -0.61(-1.53%) |
Jun 20, 2023 | 40.26 | 40.37 | 39.96 | 40.07 | 206,124 | -1.01(-2.46%) |
Jun 16, 2023 | 41.32 | 41.32 | 40.96 | 41.08 | 233,281 | -0.10(-0.24%) |
Jun 15, 2023 | 40.87 | 41.28 | 40.84 | 41.18 | 160,333 | +0.42(+1.03%) |
Jun 14, 2023 | 40.48 | 40.98 | 40.31 | 40.76 | 126,930 | +0.87(+2.17%) |
Jun 13, 2023 | 39.93 | 40.13 | 39.77 | 39.90 | 85,390 | +0.50(+1.26%) |
Jun 12, 2023 | 39.53 | 39.62 | 39.29 | 39.40 | 136,784 | -0.02(-0.05%) |
Jun 09, 2023 | 39.26 | 39.54 | 39.20 | 39.42 | 197,398 | +0.62(+1.60%) |
Jun 08, 2023 | 38.70 | 38.97 | 38.70 | 38.80 | 128,869 | +0.65(+1.71%) |
Jun 07, 2023 | 38.31 | 38.74 | 37.99 | 38.15 | 234,428 | +0.50(+1.32%) |
Jun 06, 2023 | 37.26 | 37.74 | 37.02 | 37.65 | 193,980 | +0.27(+0.72%) |
Jun 05, 2023 | 37.19 | 37.50 | 37.09 | 37.38 | 195,464 | +0.30(+0.80%) |
Jun 02, 2023 | 37.06 | 37.21 | 36.84 | 37.09 | 163,817 | +0.70(+1.92%) |
Jun 01, 2023 | 35.72 | 36.41 | 35.72 | 36.39 | 224,774 | +0.99(+2.81%) |
May 31, 2023 | 35.54 | 35.69 | 35.12 | 35.40 | 166,944 | +0.22(+0.62%) |
May 30, 2023 | 35.65 | 35.65 | 35.02 | 35.18 | 129,307 | -0.67(-1.87%) |
May 26, 2023 | 35.88 | 36.05 | 35.73 | 35.85 | 152,679 | +0.29(+0.81%) |
May 25, 2023 | 36.24 | 36.34 | 35.55 | 35.56 | 127,714 | -1.18(-3.23%) |
May 24, 2023 | 37.20 | 37.20 | 36.73 | 36.74 | 145,671 | -0.15(-0.41%) |
May 23, 2023 | 37.10 | 37.43 | 36.87 | 36.90 | 161,997 | -0.56(-1.51%) |
May 22, 2023 | 37.36 | 37.64 | 37.36 | 37.46 | 113,991 | +0.47(+1.27%) |
May 19, 2023 | 37.07 | 37.30 | 36.88 | 36.99 | 409,974 | -0.06(-0.15%) |
May 18, 2023 | 36.97 | 37.05 | 36.58 | 37.05 | 112,257 | -0.72(-1.90%) |
May 17, 2023 | 37.53 | 37.80 | 37.18 | 37.77 | 362,513 | -0.10(-0.25%) |
May 16, 2023 | 38.13 | 38.37 | 37.80 | 37.86 | 91,893 | -0.51(-1.32%) |
May 15, 2023 | 37.86 | 38.39 | 37.75 | 38.37 | 668,948 | +0.92(+2.45%) |
May 12, 2023 | 37.68 | 37.68 | 37.36 | 37.45 | 138,694 | +0.07(+0.18%) |
May 11, 2023 | 37.26 | 37.48 | 36.97 | 37.38 | 930,140 | -1.58(-4.05%) |
May 10, 2023 | 39.30 | 39.30 | 38.55 | 38.96 | 146,523 | -0.45(-1.14%) |
May 09, 2023 | 39.74 | 39.82 | 39.38 | 39.41 | 56,205 | -1.15(-2.83%) |
May 08, 2023 | 40.59 | 40.80 | 40.49 | 40.56 | 104,757 | +0.03(+0.07%) |
May 05, 2023 | 40.26 | 40.60 | 40.03 | 40.53 | 94,313 | +0.43(+1.07%) |
May 04, 2023 | 40.31 | 40.54 | 40.04 | 40.10 | 118,461 | -0.43(-1.06%) |
May 03, 2023 | 40.47 | 40.98 | 40.41 | 40.53 | 61,417 | +0.17(+0.43%) |
May 02, 2023 | 40.39 | 40.56 | 39.91 | 40.36 | 127,214 | -0.41(-1.01%) |
May 01, 2023 | 40.99 | 41.21 | 40.73 | 40.77 | 82,181 | -0.28(-0.68%) |
Apr 28, 2023 | 40.59 | 41.16 | 40.56 | 41.04 | 193,457 | +0.05(+0.12%) |
Apr 27, 2023 | 40.56 | 41.05 | 40.56 | 41.00 | 136,089 | +0.63(+1.56%) |
Apr 26, 2023 | 40.42 | 40.55 | 40.28 | 40.37 | 58,894 | +0.21(+0.52%) |
Apr 25, 2023 | 40.33 | 40.33 | 39.99 | 40.16 | 253,772 | -0.71(-1.73%) |
Apr 24, 2023 | 40.82 | 40.93 | 40.57 | 40.86 | 361,348 | -0.29(-0.70%) |
Apr 21, 2023 | 41.12 | 41.29 | 40.83 | 41.15 | 246,417 | -0.31(-0.74%) |
Apr 20, 2023 | 41.24 | 41.74 | 41.24 | 41.45 | 260,396 | +0.28(+0.67%) |
Apr 19, 2023 | 40.95 | 41.32 | 40.76 | 41.18 | 164,120 | -0.24(-0.58%) |
Apr 18, 2023 | 41.27 | 41.53 | 41.17 | 41.42 | 236,691 | +0.49(+1.19%) |
Apr 17, 2023 | 41.12 | 41.15 | 40.66 | 40.93 | 536,672 | -0.49(-1.18%) |
Apr 14, 2023 | 41.43 | 41.63 | 41.02 | 41.42 | 742,714 | -0.30(-0.71%) |
Apr 13, 2023 | 41.18 | 41.77 | 41.18 | 41.71 | 236,931 | +1.64(+4.10%) |
Apr 12, 2023 | 40.51 | 40.55 | 39.97 | 40.07 | 146,946 | -0.29(-0.71%) |
Apr 11, 2023 | 40.46 | 40.64 | 40.34 | 40.36 | 96,938 | +0.32(+0.81%) |
Apr 10, 2023 | 39.98 | 40.15 | 39.77 | 40.03 | 64,668 | -0.56(-1.39%) |
Apr 06, 2023 | 40.20 | 40.75 | 40.10 | 40.59 | 179,774 | -0.04(-0.09%) |
Apr 05, 2023 | 40.94 | 41.07 | 40.50 | 40.63 | 167,796 | -0.77(-1.87%) |
Apr 04, 2023 | 41.18 | 41.53 | 40.98 | 41.41 | 350,589 | +0.57(+1.40%) |