Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.78 | 53.52 | 52.67 | 53.32 | 277,788 | +0.53(+1.00%) |
Mar 27, 2024 | 52.31 | 52.87 | 51.97 | 52.79 | 259,555 | +0.91(+1.75%) |
Mar 26, 2024 | 51.73 | 52.42 | 51.54 | 51.88 | 310,000 | +0.36(+0.70%) |
Mar 25, 2024 | 51.71 | 52.21 | 51.41 | 51.52 | 220,356 | -0.04(-0.08%) |
Mar 22, 2024 | 52.01 | 52.05 | 51.45 | 51.56 | 259,561 | -0.41(-0.79%) |
Mar 21, 2024 | 50.94 | 52.09 | 50.90 | 51.97 | 314,585 | +1.14(+2.23%) |
Mar 20, 2024 | 49.53 | 51.45 | 48.96 | 50.84 | 400,419 | +1.31(+2.66%) |
Mar 19, 2024 | 48.75 | 49.96 | 48.75 | 49.52 | 325,549 | +0.67(+1.37%) |
Mar 18, 2024 | 49.03 | 49.90 | 48.66 | 48.85 | 439,466 | -0.20(-0.41%) |
Mar 15, 2024 | 47.65 | 49.12 | 47.65 | 49.05 | 1,204,486 | +0.92(+1.90%) |
Mar 14, 2024 | 48.06 | 48.29 | 47.69 | 48.14 | 343,830 | -0.03(-0.06%) |
Mar 13, 2024 | 47.75 | 48.50 | 47.68 | 48.17 | 302,374 | +0.33(+0.69%) |
Mar 12, 2024 | 47.49 | 47.94 | 47.22 | 47.84 | 149,920 | +0.39(+0.82%) |
Mar 11, 2024 | 47.51 | 47.76 | 46.92 | 47.45 | 245,791 | -0.73(-1.51%) |
Mar 08, 2024 | 48.29 | 49.45 | 47.90 | 48.18 | 294,530 | +0.38(+0.79%) |
Mar 07, 2024 | 47.98 | 48.76 | 47.70 | 47.80 | 249,956 | +0.27(+0.57%) |
Mar 06, 2024 | 48.70 | 48.70 | 47.50 | 47.53 | 306,612 | -0.88(-1.81%) |
Mar 05, 2024 | 48.11 | 48.89 | 48.09 | 48.41 | 261,853 | -0.07(-0.14%) |
Mar 04, 2024 | 48.67 | 49.57 | 48.37 | 48.48 | 302,029 | -0.20(-0.41%) |
Mar 01, 2024 | 48.51 | 48.72 | 48.01 | 48.68 | 368,217 | +0.16(+0.33%) |
Feb 29, 2024 | 48.23 | 48.87 | 48.02 | 48.52 | 331,618 | +0.85(+1.78%) |
Feb 28, 2024 | 47.10 | 48.15 | 46.84 | 47.67 | 322,655 | +0.13(+0.27%) |
Feb 27, 2024 | 47.28 | 47.84 | 46.91 | 47.54 | 302,555 | +0.68(+1.45%) |
Feb 26, 2024 | 46.12 | 47.00 | 45.96 | 46.86 | 271,913 | +0.52(+1.12%) |
Feb 23, 2024 | 45.31 | 46.45 | 45.14 | 46.34 | 237,876 | +0.96(+2.12%) |
Feb 22, 2024 | 45.23 | 45.67 | 45.05 | 45.38 | 272,894 | +0.18(+0.40%) |
Feb 21, 2024 | 44.50 | 45.32 | 44.45 | 45.20 | 313,334 | +0.80(+1.81%) |
Feb 20, 2024 | 45.61 | 46.10 | 44.16 | 44.40 | 493,026 | -2.01(-4.32%) |
Feb 16, 2024 | 47.64 | 47.69 | 46.24 | 46.40 | 553,663 | -1.44(-3.01%) |
Feb 15, 2024 | 47.05 | 48.56 | 46.79 | 47.84 | 836,354 | +1.12(+2.40%) |
Feb 14, 2024 | 45.69 | 46.87 | 43.68 | 46.72 | 815,182 | +0.78(+1.71%) |
Feb 13, 2024 | 46.20 | 46.99 | 45.48 | 45.94 | 364,745 | -1.52(-3.20%) |
Feb 12, 2024 | 46.64 | 48.13 | 46.64 | 47.46 | 400,103 | +0.37(+0.78%) |
Feb 09, 2024 | 46.52 | 47.42 | 46.07 | 47.09 | 304,154 | +0.88(+1.91%) |
Feb 08, 2024 | 45.69 | 46.22 | 45.40 | 46.21 | 258,449 | +0.30(+0.65%) |
Feb 07, 2024 | 45.71 | 46.56 | 45.54 | 45.91 | 271,506 | +0.23(+0.50%) |
Feb 06, 2024 | 45.03 | 46.08 | 45.03 | 45.68 | 207,247 | +0.42(+0.92%) |
Feb 05, 2024 | 45.41 | 45.66 | 44.84 | 45.26 | 183,803 | -0.70(-1.53%) |
Feb 02, 2024 | 45.25 | 46.15 | 44.90 | 45.97 | 375,000 | +0.08(+0.17%) |
Feb 01, 2024 | 44.84 | 46.00 | 44.80 | 45.89 | 468,827 | +1.31(+2.94%) |
Jan 31, 2024 | 46.48 | 46.88 | 44.57 | 44.58 | 465,270 | -1.86(-4.00%) |
Jan 30, 2024 | 45.69 | 46.76 | 45.69 | 46.43 | 243,006 | +0.37(+0.80%) |
Jan 29, 2024 | 45.34 | 46.12 | 45.13 | 46.07 | 225,034 | +0.72(+1.60%) |
Jan 26, 2024 | 45.79 | 45.93 | 44.92 | 45.34 | 352,026 | -0.07(-0.15%) |
Jan 25, 2024 | 44.90 | 45.72 | 44.69 | 45.41 | 347,939 | +0.98(+2.21%) |
Jan 24, 2024 | 45.46 | 45.46 | 43.97 | 44.43 | 319,232 | -0.60(-1.32%) |
Jan 23, 2024 | 45.35 | 45.56 | 44.90 | 45.02 | 298,427 | +0.05(+0.11%) |
Jan 22, 2024 | 44.30 | 45.16 | 44.11 | 44.97 | 422,912 | +1.17(+2.67%) |
Jan 19, 2024 | 44.14 | 44.14 | 43.11 | 43.80 | 318,719 | -0.09(-0.20%) |
Jan 18, 2024 | 43.09 | 43.94 | 42.75 | 43.89 | 577,006 | +1.29(+3.03%) |
Jan 17, 2024 | 42.74 | 43.17 | 42.45 | 42.60 | 349,345 | -0.70(-1.63%) |
Jan 16, 2024 | 43.04 | 43.59 | 42.84 | 43.31 | 417,767 | -0.21(-0.48%) |
Jan 12, 2024 | 44.56 | 44.65 | 43.23 | 43.52 | 381,059 | -0.47(-1.06%) |
Jan 11, 2024 | 43.96 | 44.24 | 43.39 | 43.98 | 523,020 | -0.28(-0.63%) |
Jan 10, 2024 | 44.63 | 44.82 | 44.12 | 44.26 | 635,086 | -0.51(-1.13%) |
Jan 09, 2024 | 45.50 | 45.75 | 44.68 | 44.77 | 704,270 | -1.37(-2.97%) |
Jan 08, 2024 | 45.78 | 46.41 | 45.60 | 46.14 | 511,417 | +0.33(+0.72%) |
Jan 05, 2024 | 45.90 | 46.57 | 45.67 | 45.81 | 745,505 | -0.51(-1.09%) |
Jan 04, 2024 | 47.07 | 47.44 | 45.98 | 46.31 | 552,719 | -0.50(-1.06%) |
Jan 03, 2024 | 48.32 | 48.32 | 46.73 | 46.81 | 739,785 | -1.72(-3.54%) |
Jan 02, 2024 | 49.63 | 50.13 | 48.26 | 48.53 | 1,388,769 | -1.40(-2.80%) |
Dec 29, 2023 | 48.50 | 50.05 | 48.50 | 49.93 | 13,987,515 | +1.22(+2.51%) |
Dec 28, 2023 | 48.02 | 48.89 | 47.66 | 48.71 | 699,954 | +0.63(+1.30%) |
Dec 27, 2023 | 48.15 | 48.78 | 47.79 | 48.08 | 574,788 | -0.02(-0.04%) |
Dec 26, 2023 | 46.96 | 48.36 | 46.68 | 48.10 | 760,806 | +1.04(+2.21%) |
Dec 22, 2023 | 46.87 | 47.62 | 46.76 | 47.06 | 894,754 | +0.55(+1.17%) |
Dec 21, 2023 | 46.85 | 47.20 | 45.91 | 46.51 | 1,042,852 | +0.12(+0.26%) |
Dec 20, 2023 | 46.67 | 47.94 | 45.84 | 46.39 | 1,974,656 | +2.79(+6.40%) |
Dec 19, 2023 | 42.84 | 43.81 | 42.63 | 43.60 | 387,334 | +1.12(+2.64%) |
Dec 18, 2023 | 43.16 | 43.21 | 42.18 | 42.48 | 353,877 | -0.30(-0.70%) |
Dec 15, 2023 | 43.31 | 43.31 | 42.44 | 42.78 | 705,269 | -0.30(-0.69%) |
Dec 14, 2023 | 42.23 | 43.65 | 41.86 | 43.08 | 477,773 | +1.52(+3.65%) |
Dec 13, 2023 | 40.71 | 41.67 | 40.15 | 41.56 | 342,037 | +1.00(+2.47%) |
Dec 12, 2023 | 40.90 | 40.96 | 40.22 | 40.56 | 222,289 | -0.38(-0.92%) |
Dec 11, 2023 | 40.44 | 41.19 | 40.29 | 40.93 | 316,766 | +0.64(+1.58%) |
Dec 08, 2023 | 39.89 | 40.60 | 39.88 | 40.30 | 318,478 | +0.19(+0.47%) |
Dec 07, 2023 | 40.38 | 40.38 | 39.82 | 40.11 | 317,627 | -0.03(-0.07%) |
Dec 06, 2023 | 40.81 | 41.47 | 40.06 | 40.14 | 335,112 | +0.11(+0.27%) |
Dec 05, 2023 | 40.90 | 40.90 | 39.73 | 40.03 | 329,356 | -0.89(-2.18%) |
Dec 04, 2023 | 40.28 | 41.03 | 40.05 | 40.92 | 344,766 | +0.30(+0.73%) |
Dec 01, 2023 | 39.53 | 40.76 | 39.35 | 40.63 | 342,126 | +1.25(+3.18%) |
Nov 30, 2023 | 39.33 | 39.69 | 38.96 | 39.38 | 377,507 | +0.20(+0.51%) |
Nov 29, 2023 | 38.49 | 39.31 | 38.49 | 39.18 | 323,062 | +0.97(+2.55%) |
Nov 28, 2023 | 38.40 | 38.62 | 38.16 | 38.20 | 190,145 | -0.29(-0.75%) |
Nov 27, 2023 | 38.47 | 38.77 | 38.15 | 38.49 | 298,910 | -0.02(-0.05%) |
Nov 24, 2023 | 38.37 | 38.89 | 38.37 | 38.51 | 57,235 | +0.14(+0.36%) |
Nov 22, 2023 | 38.18 | 38.56 | 37.90 | 38.37 | 151,978 | +0.38(+0.99%) |
Nov 21, 2023 | 38.64 | 38.64 | 37.82 | 38.00 | 156,599 | -0.83(-2.15%) |
Nov 20, 2023 | 38.13 | 38.95 | 37.91 | 38.83 | 315,793 | +0.58(+1.50%) |
Nov 17, 2023 | 38.45 | 38.61 | 37.96 | 38.25 | 229,448 | +0.19(+0.50%) |
Nov 16, 2023 | 39.04 | 39.16 | 38.00 | 38.07 | 198,688 | -1.17(-2.98%) |
Nov 15, 2023 | 39.26 | 39.97 | 38.91 | 39.24 | 303,134 | -0.05(-0.13%) |
Nov 14, 2023 | 38.65 | 39.30 | 38.64 | 39.29 | 277,426 | +1.70(+4.52%) |
Nov 13, 2023 | 37.40 | 37.94 | 37.40 | 37.59 | 243,788 | -0.09(-0.24%) |
Nov 10, 2023 | 37.27 | 37.94 | 37.19 | 37.68 | 215,712 | +0.80(+2.18%) |
Nov 09, 2023 | 37.22 | 37.49 | 36.86 | 36.88 | 211,471 | -0.06(-0.16%) |
Nov 08, 2023 | 36.97 | 37.06 | 36.56 | 36.93 | 232,811 | -0.05(-0.13%) |
Nov 07, 2023 | 37.64 | 37.64 | 36.85 | 36.98 | 278,444 | -0.84(-2.22%) |
Nov 06, 2023 | 37.43 | 37.89 | 37.24 | 37.82 | 304,889 | +0.20(+0.53%) |
Nov 03, 2023 | 37.18 | 37.83 | 36.91 | 37.63 | 295,092 | +1.05(+2.86%) |
Nov 02, 2023 | 36.64 | 36.98 | 35.97 | 36.58 | 376,956 | +0.34(+0.93%) |
Nov 01, 2023 | 34.98 | 36.47 | 34.56 | 36.24 | 502,411 | +1.09(+3.09%) |
Oct 31, 2023 | 34.98 | 35.33 | 34.68 | 35.16 | 435,922 | +0.09(+0.25%) |
Oct 30, 2023 | 35.36 | 35.93 | 34.87 | 35.07 | 282,417 | +0.16(+0.45%) |
Oct 27, 2023 | 34.42 | 35.41 | 34.36 | 34.91 | 327,950 | +0.41(+1.20%) |
Oct 26, 2023 | 34.75 | 35.25 | 34.32 | 34.49 | 410,507 | -0.08(-0.23%) |
Oct 25, 2023 | 36.22 | 37.51 | 34.27 | 34.57 | 495,657 | -3.51(-9.21%) |
Oct 24, 2023 | 38.53 | 38.71 | 37.66 | 38.08 | 213,081 | -0.10(-0.26%) |
Oct 23, 2023 | 38.64 | 38.91 | 38.10 | 38.18 | 234,698 | -0.38(-0.97%) |
Oct 20, 2023 | 39.16 | 39.50 | 38.52 | 38.56 | 288,656 | -0.45(-1.17%) |
Oct 19, 2023 | 39.94 | 40.12 | 38.97 | 39.01 | 225,310 | -1.07(-2.66%) |
Oct 18, 2023 | 40.51 | 40.56 | 39.78 | 40.08 | 257,734 | -0.52(-1.29%) |
Oct 17, 2023 | 39.62 | 40.92 | 39.62 | 40.60 | 249,317 | +0.80(+2.01%) |
Oct 16, 2023 | 39.83 | 40.33 | 39.48 | 39.80 | 247,899 | +0.44(+1.13%) |
Oct 13, 2023 | 40.19 | 40.36 | 39.35 | 39.36 | 165,808 | -0.83(-2.07%) |
Oct 12, 2023 | 40.87 | 40.87 | 40.00 | 40.19 | 198,133 | -0.49(-1.21%) |
Oct 11, 2023 | 40.33 | 40.85 | 40.33 | 40.68 | 185,483 | +0.57(+1.43%) |
Oct 10, 2023 | 40.42 | 40.70 | 40.11 | 40.11 | 276,070 | -0.02(-0.05%) |
Oct 09, 2023 | 39.24 | 40.29 | 39.12 | 40.13 | 151,962 | +0.74(+1.88%) |
Oct 06, 2023 | 39.33 | 40.39 | 38.72 | 39.39 | 379,009 | +0.00(+0.00%) |
Oct 05, 2023 | 39.97 | 40.32 | 39.37 | 39.39 | 343,032 | -0.57(-1.43%) |
Oct 04, 2023 | 39.80 | 40.50 | 39.62 | 39.96 | 243,048 | +0.26(+0.65%) |
Oct 03, 2023 | 39.97 | 40.44 | 39.44 | 39.70 | 293,874 | -0.44(-1.11%) |
Oct 02, 2023 | 40.24 | 40.43 | 39.82 | 40.15 | 241,772 | -0.20(-0.49%) |
Sep 29, 2023 | 41.76 | 41.76 | 40.21 | 40.34 | 318,395 | -1.30(-3.13%) |
Sep 28, 2023 | 41.09 | 42.05 | 40.90 | 41.65 | 196,738 | +0.50(+1.22%) |
Sep 27, 2023 | 40.33 | 41.25 | 40.15 | 41.14 | 439,924 | +0.93(+2.31%) |
Sep 26, 2023 | 40.28 | 40.67 | 40.04 | 40.22 | 326,384 | -0.23(-0.56%) |
Sep 25, 2023 | 39.64 | 40.82 | 40.36 | 40.44 | 243,783 | +0.52(+1.31%) |
Sep 22, 2023 | 39.60 | 39.98 | 39.60 | 39.92 | 251,626 | +0.34(+0.85%) |
Sep 21, 2023 | 39.69 | 39.97 | 39.45 | 39.58 | 199,038 | -0.29(-0.72%) |
Sep 20, 2023 | 39.84 | 40.29 | 39.67 | 39.87 | 218,285 | +0.00(+0.00%) |
Sep 19, 2023 | 39.83 | 40.29 | 39.83 | 39.87 | 202,087 | +0.09(+0.22%) |
Sep 18, 2023 | 39.56 | 39.98 | 39.45 | 39.78 | 187,426 | +0.26(+0.65%) |
Sep 15, 2023 | 40.02 | 40.23 | 39.42 | 39.52 | 484,943 | -0.52(-1.31%) |
Sep 14, 2023 | 39.28 | 40.09 | 39.28 | 40.05 | 212,303 | +1.06(+2.71%) |
Sep 13, 2023 | 38.88 | 39.23 | 38.73 | 38.99 | 196,295 | -0.08(-0.20%) |
Sep 12, 2023 | 38.94 | 39.41 | 38.94 | 39.07 | 120,584 | +0.00(+0.00%) |
Sep 11, 2023 | 39.14 | 39.47 | 38.85 | 39.07 | 121,224 | +0.05(+0.13%) |
Sep 08, 2023 | 39.17 | 39.32 | 38.84 | 39.02 | 122,110 | -0.01(-0.03%) |
Sep 07, 2023 | 39.43 | 39.54 | 38.39 | 39.03 | 178,563 | -0.41(-1.05%) |
Sep 06, 2023 | 39.85 | 40.39 | 39.28 | 39.44 | 159,612 | -0.33(-0.82%) |
Sep 05, 2023 | 41.25 | 41.25 | 39.62 | 39.77 | 239,399 | -1.61(-3.90%) |
Sep 01, 2023 | 40.88 | 41.57 | 40.88 | 41.38 | 164,288 | +0.64(+1.57%) |
Aug 31, 2023 | 40.89 | 41.34 | 40.74 | 40.74 | 177,631 | -0.16(-0.38%) |
Aug 30, 2023 | 40.40 | 40.93 | 40.20 | 40.90 | 231,507 | +0.32(+0.80%) |
Aug 29, 2023 | 41.34 | 41.60 | 40.36 | 40.58 | 248,408 | -1.00(-2.41%) |
Aug 28, 2023 | 41.50 | 41.92 | 41.50 | 41.58 | 166,810 | +0.29(+0.70%) |
Aug 25, 2023 | 41.59 | 41.59 | 40.85 | 41.29 | 126,944 | +0.02(+0.05%) |
Aug 24, 2023 | 41.16 | 41.66 | 41.08 | 41.27 | 203,494 | -0.18(-0.44%) |
Aug 23, 2023 | 40.95 | 41.46 | 40.89 | 41.46 | 124,439 | +0.45(+1.10%) |
Aug 22, 2023 | 40.93 | 41.17 | 40.78 | 41.00 | 157,090 | +0.07(+0.18%) |
Aug 21, 2023 | 40.72 | 41.09 | 40.39 | 40.93 | 173,049 | +0.30(+0.73%) |
Aug 18, 2023 | 40.38 | 40.78 | 40.18 | 40.64 | 193,295 | +0.20(+0.49%) |
Aug 17, 2023 | 40.89 | 41.26 | 40.33 | 40.44 | 180,547 | -0.39(-0.95%) |
Aug 16, 2023 | 41.10 | 41.57 | 40.77 | 40.83 | 128,617 | -0.30(-0.72%) |
Aug 15, 2023 | 41.52 | 41.70 | 40.77 | 41.12 | 162,784 | -0.52(-1.24%) |
Aug 14, 2023 | 41.67 | 41.82 | 41.34 | 41.64 | 312,716 | -0.05(-0.11%) |
Aug 11, 2023 | 41.42 | 41.89 | 41.42 | 41.69 | 144,880 | +0.19(+0.46%) |
Aug 10, 2023 | 41.59 | 41.75 | 41.09 | 41.50 | 217,077 | -0.04(-0.09%) |
Aug 09, 2023 | 41.92 | 41.92 | 41.21 | 41.54 | 259,112 | -0.51(-1.22%) |
Aug 08, 2023 | 42.31 | 42.31 | 41.75 | 42.05 | 157,097 | -0.77(-1.79%) |
Aug 07, 2023 | 42.28 | 42.86 | 42.03 | 42.81 | 148,168 | +0.72(+1.71%) |
Aug 04, 2023 | 42.54 | 42.69 | 42.02 | 42.09 | 156,179 | -0.52(-1.23%) |
Aug 03, 2023 | 42.78 | 42.90 | 42.47 | 42.62 | 183,896 | -0.21(-0.49%) |
Aug 02, 2023 | 42.59 | 43.04 | 42.48 | 42.83 | 205,149 | +0.01(+0.02%) |
Aug 01, 2023 | 42.37 | 42.94 | 42.37 | 42.82 | 263,434 | +0.39(+0.93%) |
Jul 31, 2023 | 41.63 | 42.46 | 41.59 | 42.43 | 265,454 | +0.69(+1.65%) |
Jul 28, 2023 | 42.14 | 42.49 | 41.54 | 41.74 | 359,523 | +0.02(+0.05%) |
Jul 27, 2023 | 42.36 | 42.56 | 41.45 | 41.72 | 631,971 | -1.08(-2.53%) |
Jul 26, 2023 | 42.64 | 45.56 | 42.32 | 42.80 | 770,872 | +1.06(+2.53%) |
Jul 25, 2023 | 41.02 | 42.00 | 41.02 | 41.74 | 397,356 | +0.51(+1.22%) |
Jul 24, 2023 | 40.98 | 41.56 | 40.98 | 41.24 | 273,006 | +0.24(+0.59%) |
Jul 21, 2023 | 41.37 | 41.54 | 40.97 | 41.00 | 311,095 | -0.31(-0.75%) |
Jul 20, 2023 | 41.48 | 41.51 | 40.98 | 41.31 | 225,960 | -0.04(-0.10%) |
Jul 19, 2023 | 40.66 | 41.35 | 40.23 | 41.34 | 368,764 | +0.85(+2.09%) |
Jul 18, 2023 | 40.50 | 41.14 | 40.30 | 40.50 | 244,842 | +0.00(+0.00%) |
Jul 17, 2023 | 40.39 | 41.00 | 40.32 | 40.50 | 326,211 | -0.05(-0.13%) |
Jul 14, 2023 | 39.75 | 40.62 | 39.31 | 40.55 | 290,794 | +0.64(+1.59%) |
Jul 13, 2023 | 39.61 | 40.00 | 39.29 | 39.91 | 243,071 | +0.29(+0.73%) |
Jul 12, 2023 | 40.24 | 40.26 | 39.62 | 39.63 | 184,898 | -0.07(-0.17%) |
Jul 11, 2023 | 39.26 | 39.98 | 39.13 | 39.69 | 198,757 | +0.60(+1.54%) |
Jul 10, 2023 | 38.79 | 39.58 | 38.69 | 39.09 | 188,226 | +0.17(+0.44%) |
Jul 07, 2023 | 38.52 | 39.15 | 38.52 | 38.92 | 236,790 | +0.33(+0.87%) |
Jul 06, 2023 | 38.87 | 39.29 | 38.35 | 38.58 | 202,826 | -0.61(-1.56%) |
Jul 05, 2023 | 39.87 | 39.87 | 39.17 | 39.19 | 154,611 | -0.91(-2.26%) |
Jul 03, 2023 | 39.76 | 40.37 | 39.76 | 40.10 | 110,470 | +0.26(+0.64%) |
Jun 30, 2023 | 40.56 | 40.57 | 39.82 | 39.84 | 269,680 | -0.33(-0.83%) |
Jun 29, 2023 | 40.06 | 40.66 | 40.03 | 40.18 | 211,996 | +0.26(+0.64%) |
Jun 28, 2023 | 39.80 | 40.20 | 39.57 | 39.92 | 180,303 | +0.09(+0.21%) |
Jun 27, 2023 | 39.20 | 40.05 | 39.16 | 39.84 | 206,466 | +0.71(+1.83%) |
Jun 26, 2023 | 39.06 | 39.59 | 38.91 | 39.12 | 186,427 | +0.09(+0.22%) |
Jun 23, 2023 | 38.92 | 39.38 | 38.83 | 39.04 | 505,301 | -0.41(-1.05%) |
Jun 22, 2023 | 39.04 | 39.45 | 38.67 | 39.45 | 251,651 | +0.44(+1.13%) |
Jun 21, 2023 | 38.87 | 39.58 | 38.52 | 39.01 | 343,845 | +0.09(+0.22%) |
Jun 20, 2023 | 39.11 | 39.44 | 38.87 | 38.92 | 285,420 | -0.12(-0.32%) |
Jun 16, 2023 | 39.67 | 39.97 | 39.03 | 39.05 | 501,025 | -0.39(-1.00%) |
Jun 15, 2023 | 39.17 | 39.62 | 39.17 | 39.44 | 341,689 | +0.08(+0.20%) |
Jun 14, 2023 | 39.49 | 40.05 | 39.20 | 39.36 | 300,669 | -0.07(-0.17%) |
Jun 13, 2023 | 38.43 | 39.57 | 38.42 | 39.43 | 373,243 | +1.13(+2.96%) |
Jun 12, 2023 | 38.41 | 38.87 | 38.24 | 38.29 | 227,135 | -0.15(-0.39%) |
Jun 09, 2023 | 38.15 | 38.58 | 38.12 | 38.45 | 210,087 | +0.11(+0.29%) |
Jun 08, 2023 | 38.63 | 38.77 | 38.29 | 38.33 | 249,212 | -0.30(-0.76%) |
Jun 07, 2023 | 37.45 | 38.80 | 37.25 | 38.63 | 288,983 | +1.32(+3.53%) |
Jun 06, 2023 | 36.04 | 37.72 | 35.89 | 37.31 | 281,651 | +1.31(+3.64%) |
Jun 05, 2023 | 36.19 | 36.37 | 35.55 | 36.00 | 293,510 | -0.44(-1.21%) |
Jun 02, 2023 | 34.63 | 36.47 | 34.28 | 36.44 | 361,942 | +2.22(+6.48%) |
Jun 01, 2023 | 34.46 | 34.63 | 33.98 | 34.22 | 210,525 | -0.07(-0.19%) |
May 31, 2023 | 34.92 | 34.92 | 34.12 | 34.29 | 367,057 | -0.83(-2.35%) |
May 30, 2023 | 35.20 | 35.61 | 34.78 | 35.11 | 231,982 | -0.06(-0.17%) |
May 26, 2023 | 34.77 | 35.35 | 34.77 | 35.17 | 230,395 | +0.34(+0.98%) |
May 25, 2023 | 34.46 | 34.84 | 33.98 | 34.83 | 284,142 | +0.28(+0.82%) |
May 24, 2023 | 35.00 | 35.15 | 34.50 | 34.55 | 274,450 | -0.53(-1.51%) |
May 23, 2023 | 34.56 | 35.15 | 34.30 | 35.08 | 245,687 | +0.52(+1.50%) |
May 22, 2023 | 34.64 | 34.98 | 34.33 | 34.56 | 420,929 | -0.03(-0.09%) |
May 19, 2023 | 35.54 | 35.54 | 34.28 | 34.60 | 339,030 | -0.52(-1.49%) |
May 18, 2023 | 35.00 | 35.36 | 34.87 | 35.12 | 181,789 | +0.12(+0.34%) |
May 17, 2023 | 34.83 | 35.30 | 34.83 | 35.00 | 233,488 | +0.34(+0.98%) |
May 16, 2023 | 34.50 | 34.86 | 34.11 | 34.66 | 305,386 | +0.05(+0.13%) |
May 15, 2023 | 34.72 | 34.83 | 34.38 | 34.61 | 181,655 | +0.12(+0.34%) |
May 12, 2023 | 34.64 | 35.06 | 34.20 | 34.50 | 225,370 | +0.07(+0.21%) |
May 11, 2023 | 34.37 | 34.71 | 34.23 | 34.42 | 205,797 | -0.10(-0.29%) |
May 10, 2023 | 34.54 | 34.77 | 34.27 | 34.52 | 407,774 | +0.37(+1.09%) |
May 09, 2023 | 33.40 | 34.20 | 33.13 | 34.15 | 288,536 | +0.67(+2.00%) |
May 08, 2023 | 33.55 | 33.68 | 33.32 | 33.48 | 215,512 | -0.03(-0.10%) |
May 05, 2023 | 33.27 | 33.76 | 33.12 | 33.51 | 270,635 | +0.72(+2.19%) |
May 04, 2023 | 33.58 | 33.64 | 32.70 | 32.79 | 352,878 | -1.02(-3.01%) |
May 03, 2023 | 34.49 | 34.86 | 33.79 | 33.81 | 315,720 | -0.61(-1.78%) |
May 02, 2023 | 34.69 | 34.77 | 33.91 | 34.43 | 260,723 | -0.44(-1.27%) |
May 01, 2023 | 34.67 | 35.61 | 34.57 | 34.87 | 212,458 | +0.18(+0.51%) |
Apr 28, 2023 | 34.54 | 35.21 | 34.43 | 34.70 | 334,509 | +0.07(+0.19%) |
Apr 27, 2023 | 34.11 | 34.66 | 34.06 | 34.63 | 184,295 | +0.50(+1.45%) |
Apr 26, 2023 | 34.61 | 35.26 | 33.31 | 34.13 | 456,750 | -0.93(-2.66%) |
Apr 25, 2023 | 35.17 | 35.27 | 34.90 | 35.07 | 324,882 | -0.44(-1.25%) |
Apr 24, 2023 | 35.49 | 36.07 | 35.43 | 35.51 | 123,278 | +0.08(+0.22%) |
Apr 21, 2023 | 35.63 | 35.70 | 34.83 | 35.43 | 389,257 | -0.24(-0.66%) |
Apr 20, 2023 | 35.57 | 35.98 | 35.41 | 35.67 | 171,582 | +0.01(+0.04%) |
Apr 19, 2023 | 35.27 | 35.74 | 35.08 | 35.66 | 178,888 | +0.23(+0.65%) |
Apr 18, 2023 | 35.43 | 35.67 | 35.17 | 35.43 | 156,941 | +0.08(+0.24%) |
Apr 17, 2023 | 35.41 | 35.63 | 35.13 | 35.34 | 140,861 | -0.04(-0.11%) |
Apr 14, 2023 | 35.31 | 35.56 | 34.95 | 35.38 | 230,231 | +0.07(+0.20%) |
Apr 13, 2023 | 35.28 | 35.51 | 34.69 | 35.31 | 363,368 | +0.08(+0.22%) |
Apr 12, 2023 | 35.28 | 35.51 | 35.06 | 35.23 | 271,680 | +0.17(+0.48%) |
Apr 11, 2023 | 34.92 | 35.35 | 34.90 | 35.06 | 151,914 | +0.32(+0.92%) |
Apr 10, 2023 | 33.77 | 34.83 | 33.74 | 34.74 | 211,401 | +0.86(+2.55%) |
Apr 06, 2023 | 34.19 | 34.42 | 33.81 | 33.88 | 198,098 | -0.33(-0.97%) |
Apr 05, 2023 | 34.62 | 34.64 | 33.88 | 34.21 | 162,301 | -0.64(-1.84%) |
Apr 04, 2023 | 35.68 | 35.68 | 34.59 | 34.85 | 180,322 | -0.71(-2.00%) |