Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.49 | 70.33 | 68.77 | 69.08 | 353,180 | -0.40(-0.58%) |
Mar 27, 2024 | 68.79 | 69.68 | 68.19 | 69.48 | 322,417 | +1.20(+1.76%) |
Mar 26, 2024 | 68.34 | 69.60 | 68.05 | 68.28 | 305,252 | -0.01(-0.01%) |
Mar 25, 2024 | 66.91 | 68.53 | 66.58 | 68.29 | 273,939 | +1.15(+1.71%) |
Mar 22, 2024 | 68.29 | 68.42 | 66.98 | 67.14 | 301,181 | -1.28(-1.87%) |
Mar 21, 2024 | 67.37 | 68.47 | 66.95 | 68.42 | 353,657 | +1.12(+1.66%) |
Mar 20, 2024 | 65.24 | 67.40 | 64.73 | 67.30 | 453,583 | +2.06(+3.16%) |
Mar 19, 2024 | 65.00 | 65.67 | 64.30 | 65.24 | 435,696 | -0.27(-0.41%) |
Mar 18, 2024 | 66.40 | 67.85 | 65.29 | 65.51 | 661,505 | -0.83(-1.25%) |
Mar 15, 2024 | 65.80 | 67.46 | 65.72 | 66.34 | 4,979,399 | +0.21(+0.32%) |
Mar 14, 2024 | 67.26 | 67.49 | 65.32 | 66.13 | 618,664 | -1.51(-2.23%) |
Mar 13, 2024 | 67.28 | 68.06 | 66.72 | 67.64 | 454,057 | +0.21(+0.31%) |
Mar 12, 2024 | 66.19 | 67.75 | 65.28 | 67.43 | 417,698 | +0.76(+1.14%) |
Mar 11, 2024 | 67.54 | 67.65 | 65.53 | 66.67 | 306,480 | -0.92(-1.36%) |
Mar 08, 2024 | 68.45 | 69.16 | 67.25 | 67.59 | 559,848 | -0.65(-0.95%) |
Mar 07, 2024 | 67.93 | 68.44 | 67.53 | 68.24 | 340,862 | +0.61(+0.90%) |
Mar 06, 2024 | 66.60 | 68.34 | 66.25 | 67.63 | 514,614 | +1.13(+1.70%) |
Mar 05, 2024 | 65.10 | 66.60 | 64.74 | 66.50 | 491,540 | +1.17(+1.79%) |
Mar 04, 2024 | 64.70 | 67.07 | 64.36 | 65.33 | 683,151 | +0.63(+0.97%) |
Mar 01, 2024 | 64.90 | 65.89 | 63.88 | 64.70 | 440,978 | +0.48(+0.75%) |
Feb 29, 2024 | 62.00 | 64.41 | 61.60 | 64.22 | 616,347 | +2.66(+4.32%) |
Feb 28, 2024 | 61.09 | 62.51 | 61.09 | 61.56 | 556,187 | +0.00(+0.00%) |
Feb 27, 2024 | 61.69 | 62.45 | 61.12 | 61.56 | 387,528 | +0.47(+0.77%) |
Feb 26, 2024 | 60.30 | 61.50 | 60.19 | 61.09 | 476,817 | +0.60(+0.99%) |
Feb 23, 2024 | 60.95 | 61.02 | 59.92 | 60.49 | 407,207 | -0.55(-0.90%) |
Feb 22, 2024 | 60.28 | 61.40 | 59.92 | 61.04 | 431,499 | +1.08(+1.80%) |
Feb 21, 2024 | 60.38 | 60.65 | 59.08 | 59.96 | 443,154 | -0.80(-1.32%) |
Feb 20, 2024 | 58.77 | 61.27 | 58.58 | 60.76 | 1,413,256 | +1.69(+2.86%) |
Feb 16, 2024 | 58.35 | 59.66 | 57.62 | 59.07 | 337,704 | +0.15(+0.25%) |
Feb 15, 2024 | 59.62 | 59.71 | 58.34 | 58.92 | 242,946 | -0.35(-0.59%) |
Feb 14, 2024 | 60.00 | 60.20 | 58.47 | 59.27 | 322,354 | +0.04(+0.07%) |
Feb 13, 2024 | 58.70 | 59.99 | 57.15 | 59.23 | 487,872 | -0.54(-0.90%) |
Feb 12, 2024 | 59.63 | 60.70 | 59.13 | 59.77 | 531,321 | +0.45(+0.76%) |
Feb 09, 2024 | 59.69 | 60.10 | 58.71 | 59.32 | 311,118 | -0.37(-0.62%) |
Feb 08, 2024 | 59.72 | 60.20 | 59.08 | 59.69 | 504,254 | +0.36(+0.61%) |
Feb 07, 2024 | 59.69 | 60.51 | 58.67 | 59.33 | 619,401 | -0.24(-0.40%) |
Feb 06, 2024 | 59.32 | 60.14 | 58.87 | 59.57 | 617,540 | -0.05(-0.08%) |
Feb 05, 2024 | 59.19 | 60.40 | 58.65 | 59.62 | 848,883 | +1.11(+1.90%) |
Feb 02, 2024 | 54.96 | 59.11 | 53.68 | 58.51 | 955,298 | +4.42(+8.17%) |
Feb 01, 2024 | 53.51 | 54.21 | 52.78 | 54.09 | 504,563 | +0.83(+1.56%) |
Jan 31, 2024 | 54.57 | 54.93 | 53.13 | 53.26 | 410,336 | -1.49(-2.72%) |
Jan 30, 2024 | 54.34 | 54.88 | 53.83 | 54.75 | 284,523 | +0.20(+0.37%) |
Jan 29, 2024 | 54.35 | 54.57 | 53.72 | 54.55 | 203,868 | +0.47(+0.87%) |
Jan 26, 2024 | 53.00 | 54.63 | 53.00 | 54.08 | 464,320 | +1.39(+2.64%) |
Jan 25, 2024 | 52.84 | 53.80 | 52.35 | 52.69 | 375,505 | +1.03(+1.99%) |
Jan 24, 2024 | 51.79 | 52.47 | 51.44 | 51.66 | 324,586 | +0.61(+1.19%) |
Jan 23, 2024 | 51.80 | 52.58 | 50.88 | 51.05 | 279,168 | +0.24(+0.47%) |
Jan 22, 2024 | 50.00 | 51.10 | 49.80 | 50.81 | 338,554 | +1.07(+2.15%) |
Jan 19, 2024 | 50.00 | 50.00 | 48.42 | 49.74 | 286,849 | -0.01(-0.02%) |
Jan 18, 2024 | 49.01 | 50.08 | 48.68 | 49.75 | 295,862 | +0.93(+1.90%) |
Jan 17, 2024 | 48.43 | 49.49 | 48.43 | 48.82 | 237,298 | -0.40(-0.81%) |
Jan 16, 2024 | 49.12 | 49.41 | 48.28 | 49.22 | 301,520 | -0.50(-1.01%) |
Jan 12, 2024 | 50.02 | 50.15 | 48.64 | 49.72 | 281,811 | -0.56(-1.11%) |
Jan 11, 2024 | 50.29 | 50.48 | 48.60 | 50.28 | 266,036 | +0.01(+0.02%) |
Jan 10, 2024 | 50.37 | 50.78 | 49.82 | 50.27 | 201,063 | -0.08(-0.16%) |
Jan 09, 2024 | 51.00 | 51.40 | 50.33 | 50.35 | 193,130 | -1.29(-2.50%) |
Jan 08, 2024 | 51.34 | 52.10 | 50.73 | 51.64 | 274,514 | +0.43(+0.84%) |
Jan 05, 2024 | 50.96 | 52.35 | 50.96 | 51.21 | 281,450 | -0.27(-0.52%) |
Jan 04, 2024 | 50.46 | 52.24 | 50.46 | 51.48 | 341,413 | +1.47(+2.94%) |
Jan 03, 2024 | 51.01 | 51.01 | 49.49 | 50.01 | 405,617 | -1.68(-3.25%) |
Jan 02, 2024 | 51.86 | 52.40 | 50.58 | 51.69 | 275,563 | -0.51(-0.98%) |
Dec 29, 2023 | 52.67 | 52.82 | 51.87 | 52.20 | 256,188 | -0.67(-1.27%) |
Dec 28, 2023 | 52.55 | 53.76 | 52.55 | 52.87 | 282,271 | +0.26(+0.49%) |
Dec 27, 2023 | 52.00 | 53.13 | 51.91 | 52.61 | 301,548 | +0.65(+1.25%) |
Dec 26, 2023 | 51.70 | 52.29 | 51.05 | 51.96 | 230,294 | +0.26(+0.50%) |
Dec 22, 2023 | 50.73 | 52.20 | 50.73 | 51.70 | 263,677 | +0.87(+1.71%) |
Dec 21, 2023 | 51.13 | 51.65 | 50.60 | 50.83 | 211,287 | +0.48(+0.95%) |
Dec 20, 2023 | 51.20 | 52.32 | 50.34 | 50.35 | 345,842 | -0.78(-1.53%) |
Dec 19, 2023 | 50.62 | 51.87 | 50.60 | 51.13 | 320,705 | +0.79(+1.57%) |
Dec 18, 2023 | 49.37 | 50.87 | 49.03 | 50.34 | 403,610 | +0.97(+1.96%) |
Dec 15, 2023 | 49.23 | 49.52 | 48.58 | 49.37 | 1,977,650 | +0.36(+0.73%) |
Dec 14, 2023 | 50.25 | 51.06 | 48.65 | 49.01 | 450,049 | -0.87(-1.74%) |
Dec 13, 2023 | 48.90 | 49.95 | 47.33 | 49.88 | 458,140 | +0.90(+1.84%) |
Dec 12, 2023 | 48.50 | 49.67 | 48.42 | 48.98 | 519,473 | +0.30(+0.62%) |
Dec 11, 2023 | 48.86 | 48.86 | 47.32 | 48.68 | 361,696 | -0.33(-0.67%) |
Dec 08, 2023 | 48.34 | 49.24 | 48.15 | 49.01 | 591,221 | +0.62(+1.28%) |
Dec 07, 2023 | 48.73 | 49.22 | 47.58 | 48.39 | 391,187 | +0.01(+0.02%) |
Dec 06, 2023 | 49.81 | 50.48 | 48.28 | 48.38 | 332,193 | -0.81(-1.65%) |
Dec 05, 2023 | 49.05 | 49.20 | 47.86 | 49.19 | 431,671 | -0.37(-0.75%) |
Dec 04, 2023 | 48.09 | 49.98 | 48.09 | 49.56 | 526,329 | +1.36(+2.82%) |
Dec 01, 2023 | 47.06 | 48.53 | 46.76 | 48.20 | 338,555 | +0.92(+1.95%) |
Nov 30, 2023 | 46.14 | 47.41 | 45.99 | 47.28 | 295,553 | +1.23(+2.67%) |
Nov 29, 2023 | 46.16 | 47.62 | 45.97 | 46.05 | 268,610 | -0.06(-0.13%) |
Nov 28, 2023 | 46.52 | 46.52 | 45.42 | 46.11 | 256,902 | -0.34(-0.73%) |
Nov 27, 2023 | 46.28 | 46.93 | 45.88 | 46.45 | 327,254 | +0.01(+0.02%) |
Nov 24, 2023 | 46.64 | 47.20 | 46.21 | 46.44 | 131,699 | +0.13(+0.28%) |
Nov 22, 2023 | 47.27 | 48.25 | 46.14 | 46.31 | 297,734 | -0.19(-0.41%) |
Nov 21, 2023 | 47.27 | 47.36 | 46.14 | 46.50 | 246,354 | -0.86(-1.82%) |
Nov 20, 2023 | 46.21 | 47.48 | 46.13 | 47.36 | 325,760 | +0.81(+1.74%) |
Nov 17, 2023 | 46.71 | 47.35 | 46.18 | 46.55 | 271,340 | +0.26(+0.56%) |
Nov 16, 2023 | 46.52 | 47.15 | 44.71 | 46.29 | 772,609 | -0.27(-0.58%) |
Nov 15, 2023 | 45.04 | 47.21 | 45.04 | 46.56 | 764,696 | +1.19(+2.62%) |
Nov 14, 2023 | 44.61 | 45.40 | 43.72 | 45.37 | 436,103 | +2.29(+5.32%) |
Nov 13, 2023 | 42.26 | 43.77 | 42.11 | 43.08 | 275,197 | +0.34(+0.80%) |
Nov 10, 2023 | 42.92 | 43.39 | 41.96 | 42.74 | 322,353 | -0.18(-0.42%) |
Nov 09, 2023 | 43.71 | 43.88 | 42.34 | 42.92 | 267,985 | -0.47(-1.08%) |
Nov 08, 2023 | 44.42 | 44.89 | 43.27 | 43.39 | 336,827 | -0.43(-0.98%) |
Nov 07, 2023 | 43.66 | 44.56 | 43.65 | 43.82 | 241,680 | -0.21(-0.48%) |
Nov 06, 2023 | 44.46 | 44.56 | 43.26 | 44.03 | 243,217 | -0.48(-1.08%) |
Nov 03, 2023 | 44.60 | 45.16 | 44.31 | 44.51 | 300,301 | +0.75(+1.71%) |
Nov 02, 2023 | 43.11 | 44.21 | 43.08 | 43.76 | 456,963 | +1.57(+3.72%) |
Nov 01, 2023 | 42.51 | 42.92 | 41.29 | 42.19 | 331,282 | +0.02(+0.05%) |
Oct 31, 2023 | 42.96 | 43.08 | 41.18 | 42.17 | 521,933 | -0.98(-2.27%) |
Oct 30, 2023 | 43.00 | 45.30 | 42.86 | 43.15 | 849,635 | +0.88(+2.08%) |
Oct 27, 2023 | 38.50 | 42.73 | 38.50 | 42.27 | 907,966 | +4.40(+11.62%) |
Oct 26, 2023 | 37.94 | 38.42 | 37.21 | 37.87 | 521,902 | -0.15(-0.39%) |
Oct 25, 2023 | 38.19 | 38.67 | 37.75 | 38.02 | 342,800 | -0.12(-0.31%) |
Oct 24, 2023 | 37.79 | 38.34 | 37.42 | 38.14 | 372,060 | +0.71(+1.90%) |
Oct 23, 2023 | 36.91 | 38.13 | 36.91 | 37.43 | 316,428 | +0.19(+0.51%) |
Oct 20, 2023 | 37.75 | 37.99 | 37.04 | 37.24 | 391,981 | -0.38(-1.01%) |
Oct 19, 2023 | 38.16 | 38.71 | 37.39 | 37.62 | 432,557 | -0.24(-0.63%) |
Oct 18, 2023 | 39.58 | 39.93 | 37.78 | 37.86 | 359,489 | -2.46(-6.10%) |
Oct 17, 2023 | 40.04 | 40.93 | 40.04 | 40.32 | 261,875 | +0.32(+0.80%) |
Oct 16, 2023 | 39.90 | 40.73 | 39.87 | 40.00 | 264,780 | +0.33(+0.83%) |
Oct 13, 2023 | 40.93 | 41.11 | 39.64 | 39.67 | 261,389 | -1.37(-3.34%) |
Oct 12, 2023 | 41.66 | 41.76 | 40.31 | 41.04 | 295,525 | -0.18(-0.44%) |
Oct 11, 2023 | 40.71 | 41.80 | 40.38 | 41.22 | 322,485 | +0.51(+1.25%) |
Oct 10, 2023 | 41.00 | 41.86 | 40.68 | 40.71 | 293,220 | -0.29(-0.71%) |
Oct 09, 2023 | 40.84 | 41.44 | 39.95 | 41.00 | 267,917 | -0.58(-1.39%) |
Oct 06, 2023 | 40.85 | 42.37 | 40.84 | 41.58 | 291,550 | +0.26(+0.63%) |
Oct 05, 2023 | 41.49 | 41.76 | 41.10 | 41.32 | 233,055 | -0.12(-0.29%) |
Oct 04, 2023 | 40.29 | 42.11 | 40.29 | 41.44 | 316,031 | +1.22(+3.03%) |
Oct 03, 2023 | 41.06 | 41.41 | 39.45 | 40.22 | 425,290 | -1.02(-2.47%) |
Oct 02, 2023 | 41.76 | 42.23 | 41.04 | 41.24 | 376,257 | -0.70(-1.67%) |
Sep 29, 2023 | 43.11 | 43.44 | 41.91 | 41.94 | 249,962 | -0.94(-2.19%) |
Sep 28, 2023 | 42.08 | 43.74 | 41.95 | 42.88 | 357,201 | +0.75(+1.78%) |
Sep 27, 2023 | 41.74 | 42.47 | 41.45 | 42.13 | 221,917 | +0.66(+1.59%) |
Sep 26, 2023 | 41.96 | 42.46 | 40.91 | 41.47 | 291,502 | -0.51(-1.21%) |
Sep 25, 2023 | 41.65 | 42.40 | 41.88 | 41.98 | 383,558 | +0.05(+0.12%) |
Sep 22, 2023 | 42.37 | 42.38 | 41.68 | 41.93 | 198,126 | -0.24(-0.57%) |
Sep 21, 2023 | 41.10 | 42.29 | 40.95 | 42.17 | 291,953 | +0.65(+1.57%) |
Sep 20, 2023 | 42.15 | 42.54 | 41.48 | 41.52 | 334,892 | -0.27(-0.65%) |
Sep 19, 2023 | 41.97 | 42.53 | 41.14 | 41.79 | 356,529 | +0.00(+0.00%) |
Sep 18, 2023 | 42.89 | 43.19 | 41.78 | 41.79 | 398,680 | -1.08(-2.52%) |
Sep 15, 2023 | 43.18 | 43.31 | 42.49 | 42.87 | 1,928,767 | -0.37(-0.86%) |
Sep 14, 2023 | 43.09 | 43.53 | 42.29 | 43.24 | 448,409 | +0.87(+2.05%) |
Sep 13, 2023 | 42.35 | 43.33 | 41.12 | 42.37 | 432,566 | -0.90(-2.08%) |
Sep 12, 2023 | 43.81 | 44.16 | 43.20 | 43.27 | 335,058 | -0.54(-1.23%) |
Sep 11, 2023 | 43.08 | 44.40 | 42.98 | 43.81 | 469,590 | +1.29(+3.03%) |
Sep 08, 2023 | 43.43 | 43.43 | 42.11 | 42.52 | 713,435 | -1.00(-2.30%) |
Sep 07, 2023 | 43.24 | 43.67 | 42.82 | 43.52 | 365,297 | +0.14(+0.32%) |
Sep 06, 2023 | 43.47 | 44.69 | 43.25 | 43.38 | 384,744 | -0.24(-0.55%) |
Sep 05, 2023 | 43.99 | 44.02 | 41.94 | 43.62 | 489,704 | -0.76(-1.71%) |
Sep 01, 2023 | 45.44 | 46.07 | 44.23 | 44.38 | 382,812 | -0.72(-1.60%) |
Aug 31, 2023 | 43.18 | 45.22 | 43.01 | 45.10 | 691,635 | +3.70(+8.94%) |
Aug 30, 2023 | 43.04 | 43.40 | 41.32 | 41.40 | 454,919 | -1.98(-4.56%) |
Aug 29, 2023 | 41.80 | 43.89 | 41.69 | 43.38 | 662,791 | +1.53(+3.66%) |
Aug 28, 2023 | 40.65 | 41.99 | 40.65 | 41.85 | 372,288 | +1.68(+4.18%) |
Aug 25, 2023 | 40.36 | 40.70 | 39.66 | 40.17 | 341,411 | -0.11(-0.27%) |
Aug 24, 2023 | 41.00 | 41.32 | 40.20 | 40.28 | 381,970 | -0.98(-2.38%) |
Aug 23, 2023 | 40.30 | 41.59 | 40.17 | 41.26 | 358,731 | +0.93(+2.31%) |
Aug 22, 2023 | 40.63 | 41.08 | 39.48 | 40.33 | 334,489 | -0.11(-0.27%) |
Aug 21, 2023 | 40.07 | 40.65 | 39.73 | 40.44 | 370,868 | +0.47(+1.18%) |
Aug 18, 2023 | 39.58 | 40.25 | 39.39 | 39.97 | 345,015 | -0.12(-0.30%) |
Aug 17, 2023 | 40.50 | 40.73 | 39.63 | 40.09 | 349,919 | -0.30(-0.74%) |
Aug 16, 2023 | 41.11 | 41.88 | 40.25 | 40.39 | 261,550 | -0.78(-1.89%) |
Aug 15, 2023 | 41.70 | 41.90 | 40.98 | 41.17 | 217,845 | -1.02(-2.42%) |
Aug 14, 2023 | 41.53 | 42.60 | 41.51 | 42.19 | 271,441 | +0.18(+0.43%) |
Aug 11, 2023 | 41.67 | 42.37 | 41.58 | 42.01 | 213,732 | +0.05(+0.12%) |
Aug 10, 2023 | 43.18 | 43.45 | 41.48 | 41.96 | 294,299 | -0.62(-1.46%) |
Aug 09, 2023 | 43.07 | 43.28 | 42.09 | 42.58 | 329,015 | -0.66(-1.53%) |
Aug 08, 2023 | 42.40 | 43.33 | 42.24 | 43.24 | 381,195 | +0.13(+0.30%) |
Aug 07, 2023 | 42.19 | 43.95 | 42.19 | 43.11 | 372,631 | +1.03(+2.45%) |
Aug 04, 2023 | 43.49 | 43.72 | 41.78 | 42.08 | 447,071 | -0.95(-2.21%) |
Aug 03, 2023 | 44.04 | 44.22 | 42.90 | 43.03 | 359,199 | -1.49(-3.35%) |
Aug 02, 2023 | 43.66 | 44.95 | 43.32 | 44.52 | 383,973 | +0.15(+0.34%) |
Aug 01, 2023 | 43.72 | 44.48 | 43.07 | 44.37 | 460,909 | +0.38(+0.86%) |
Jul 31, 2023 | 44.85 | 44.85 | 43.47 | 43.99 | 554,492 | -0.55(-1.23%) |
Jul 28, 2023 | 40.91 | 45.98 | 40.33 | 44.54 | 1,196,989 | +4.89(+12.33%) |
Jul 27, 2023 | 39.86 | 40.15 | 39.06 | 39.65 | 611,578 | -0.56(-1.39%) |
Jul 26, 2023 | 40.42 | 41.14 | 39.61 | 40.21 | 374,210 | -0.11(-0.27%) |
Jul 25, 2023 | 40.40 | 40.43 | 39.38 | 40.32 | 325,979 | -0.51(-1.25%) |
Jul 24, 2023 | 40.79 | 41.08 | 40.43 | 40.83 | 308,599 | -0.24(-0.58%) |
Jul 21, 2023 | 41.83 | 42.17 | 40.97 | 41.07 | 290,435 | -0.44(-1.06%) |
Jul 20, 2023 | 42.15 | 42.15 | 41.25 | 41.51 | 309,368 | -0.86(-2.03%) |
Jul 19, 2023 | 42.00 | 42.39 | 41.60 | 42.37 | 270,792 | +0.50(+1.19%) |
Jul 18, 2023 | 40.65 | 42.00 | 40.47 | 41.87 | 338,908 | +1.42(+3.51%) |
Jul 17, 2023 | 40.43 | 40.83 | 40.22 | 40.45 | 233,281 | +0.02(+0.05%) |
Jul 14, 2023 | 41.41 | 41.41 | 39.97 | 40.43 | 370,355 | -1.04(-2.51%) |
Jul 13, 2023 | 41.68 | 41.80 | 41.10 | 41.47 | 350,600 | +0.35(+0.85%) |
Jul 12, 2023 | 42.22 | 42.46 | 40.99 | 41.12 | 393,616 | -0.63(-1.51%) |
Jul 11, 2023 | 42.49 | 42.56 | 41.06 | 41.75 | 384,503 | -0.44(-1.04%) |
Jul 10, 2023 | 40.74 | 42.21 | 40.73 | 42.19 | 512,521 | +1.33(+3.26%) |
Jul 07, 2023 | 39.98 | 41.44 | 39.96 | 40.86 | 438,121 | +1.20(+3.03%) |
Jul 06, 2023 | 39.42 | 39.99 | 39.08 | 39.66 | 397,650 | -0.50(-1.25%) |
Jul 05, 2023 | 40.39 | 40.84 | 39.76 | 40.16 | 370,412 | -0.72(-1.76%) |
Jul 03, 2023 | 40.37 | 40.98 | 40.34 | 40.88 | 212,778 | +0.16(+0.39%) |
Jun 30, 2023 | 40.85 | 41.15 | 40.19 | 40.72 | 494,287 | +0.34(+0.84%) |
Jun 29, 2023 | 39.80 | 40.76 | 39.78 | 40.38 | 510,418 | +0.73(+1.84%) |
Jun 28, 2023 | 39.04 | 39.73 | 38.90 | 39.65 | 465,007 | +0.48(+1.23%) |
Jun 27, 2023 | 39.11 | 40.05 | 39.08 | 39.17 | 555,904 | +0.26(+0.67%) |
Jun 26, 2023 | 39.76 | 40.33 | 38.74 | 38.91 | 484,569 | -0.66(-1.67%) |
Jun 23, 2023 | 38.83 | 39.73 | 38.80 | 39.57 | 922,295 | -0.03(-0.08%) |
Jun 22, 2023 | 39.29 | 39.67 | 39.18 | 39.60 | 456,508 | -0.04(-0.10%) |
Jun 21, 2023 | 39.37 | 39.77 | 39.05 | 39.64 | 565,647 | +0.27(+0.69%) |
Jun 20, 2023 | 38.49 | 39.40 | 38.28 | 39.37 | 769,010 | +0.68(+1.76%) |
Jun 16, 2023 | 38.75 | 39.17 | 38.38 | 38.69 | 2,858,985 | +0.12(+0.32%) |
Jun 15, 2023 | 37.72 | 40.02 | 37.68 | 38.56 | 1,627,945 | +1.66(+4.51%) |
Jun 14, 2023 | 37.38 | 37.92 | 36.58 | 36.90 | 897,605 | -0.42(-1.13%) |
Jun 13, 2023 | 35.63 | 37.89 | 35.51 | 37.32 | 744,422 | +2.03(+5.75%) |
Jun 12, 2023 | 34.03 | 35.46 | 33.98 | 35.29 | 973,675 | +1.32(+3.89%) |
Jun 09, 2023 | 34.17 | 34.20 | 33.31 | 33.97 | 3,568,288 | -0.08(-0.23%) |
Jun 08, 2023 | 33.74 | 34.30 | 33.54 | 34.05 | 474,195 | +0.00(+0.00%) |
Jun 07, 2023 | 34.30 | 34.42 | 33.63 | 34.05 | 559,714 | -0.01(-0.03%) |
Jun 06, 2023 | 33.03 | 34.25 | 32.96 | 34.06 | 618,945 | +0.83(+2.50%) |
Jun 05, 2023 | 31.94 | 33.30 | 31.93 | 33.23 | 563,792 | +0.87(+2.69%) |
Jun 02, 2023 | 31.66 | 33.18 | 31.54 | 32.36 | 905,584 | +1.05(+3.35%) |
Jun 01, 2023 | 29.82 | 31.40 | 29.62 | 31.31 | 807,562 | +1.40(+4.68%) |
May 31, 2023 | 30.51 | 30.60 | 29.50 | 29.91 | 600,535 | -0.42(-1.38%) |
May 30, 2023 | 30.63 | 31.01 | 30.26 | 30.33 | 417,417 | -0.05(-0.16%) |
May 26, 2023 | 29.36 | 30.59 | 29.35 | 30.38 | 770,080 | +1.24(+4.26%) |
May 25, 2023 | 28.60 | 29.20 | 28.55 | 29.14 | 497,314 | +0.52(+1.82%) |
May 24, 2023 | 28.34 | 28.70 | 28.07 | 28.62 | 377,424 | -0.01(-0.03%) |
May 23, 2023 | 28.34 | 29.11 | 28.33 | 28.63 | 407,778 | +0.11(+0.39%) |
May 22, 2023 | 28.60 | 28.78 | 28.31 | 28.52 | 712,540 | -0.01(-0.04%) |
May 19, 2023 | 28.77 | 28.83 | 28.38 | 28.53 | 592,457 | -0.07(-0.24%) |
May 18, 2023 | 28.00 | 28.73 | 27.95 | 28.60 | 570,513 | +0.35(+1.24%) |
May 17, 2023 | 27.00 | 28.36 | 26.93 | 28.25 | 689,589 | +1.62(+6.08%) |
May 16, 2023 | 26.29 | 27.02 | 26.11 | 26.63 | 426,703 | +0.04(+0.15%) |
May 15, 2023 | 26.21 | 26.64 | 26.16 | 26.59 | 362,478 | +0.49(+1.88%) |
May 12, 2023 | 26.09 | 26.36 | 25.82 | 26.10 | 489,860 | +0.26(+1.01%) |
May 11, 2023 | 26.34 | 26.47 | 25.79 | 25.84 | 480,077 | -0.60(-2.27%) |
May 10, 2023 | 27.42 | 27.45 | 26.21 | 26.44 | 520,623 | -0.50(-1.86%) |
May 09, 2023 | 27.21 | 27.36 | 26.88 | 26.94 | 514,391 | -0.42(-1.54%) |
May 08, 2023 | 28.08 | 28.12 | 27.27 | 27.36 | 443,320 | -0.70(-2.49%) |
May 05, 2023 | 27.61 | 28.48 | 27.53 | 28.06 | 567,105 | +0.88(+3.24%) |
May 04, 2023 | 28.01 | 28.29 | 26.98 | 27.18 | 751,612 | -1.27(-4.46%) |
May 03, 2023 | 27.61 | 28.77 | 27.50 | 28.45 | 765,563 | +1.04(+3.79%) |
May 02, 2023 | 27.68 | 27.77 | 26.81 | 27.41 | 491,981 | -0.21(-0.76%) |
May 01, 2023 | 28.22 | 28.41 | 27.55 | 27.62 | 776,011 | -0.68(-2.40%) |
Apr 28, 2023 | 24.65 | 29.31 | 24.38 | 28.30 | 1,706,435 | +4.23(+17.57%) |
Apr 27, 2023 | 23.99 | 24.55 | 23.59 | 24.07 | 666,683 | +0.41(+1.73%) |
Apr 26, 2023 | 23.53 | 24.06 | 23.51 | 23.66 | 382,881 | +0.10(+0.42%) |
Apr 25, 2023 | 23.74 | 23.91 | 23.37 | 23.56 | 352,124 | -0.51(-2.12%) |
Apr 24, 2023 | 24.26 | 24.45 | 23.93 | 24.07 | 323,042 | -0.14(-0.58%) |
Apr 21, 2023 | 24.14 | 24.32 | 24.02 | 24.21 | 354,838 | +0.01(+0.04%) |
Apr 20, 2023 | 23.81 | 24.34 | 23.81 | 24.20 | 439,761 | +0.01(+0.04%) |
Apr 19, 2023 | 23.47 | 24.25 | 23.47 | 24.19 | 345,789 | +0.46(+1.94%) |
Apr 18, 2023 | 23.93 | 23.96 | 23.59 | 23.73 | 332,742 | -0.14(-0.59%) |
Apr 17, 2023 | 23.72 | 24.01 | 23.72 | 23.87 | 317,827 | +0.22(+0.93%) |
Apr 14, 2023 | 23.71 | 23.98 | 23.42 | 23.65 | 416,631 | -0.04(-0.17%) |
Apr 13, 2023 | 23.48 | 23.88 | 23.24 | 23.69 | 419,764 | +0.46(+1.98%) |
Apr 12, 2023 | 23.47 | 23.68 | 22.78 | 23.23 | 454,900 | -0.17(-0.73%) |
Apr 11, 2023 | 22.86 | 23.75 | 22.86 | 23.40 | 528,822 | +0.59(+2.59%) |
Apr 10, 2023 | 22.62 | 22.97 | 22.47 | 22.81 | 1,062,843 | +0.34(+1.51%) |
Apr 06, 2023 | 22.30 | 22.63 | 22.18 | 22.47 | 370,491 | +0.32(+1.44%) |
Apr 05, 2023 | 22.04 | 22.32 | 21.85 | 22.15 | 314,463 | -0.03(-0.14%) |
Apr 04, 2023 | 22.21 | 22.37 | 21.87 | 22.18 | 403,922 | +0.08(+0.36%) |