Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.51 | 35.97 | 35.97 | 35.80 | 1,913,540 | +0.44(+1.24%) |
Mar 27, 2024 | 34.50 | 35.41 | 34.39 | 35.36 | 1,426,318 | +1.01(+2.93%) |
Mar 26, 2024 | 34.57 | 34.69 | 34.28 | 34.36 | 996,399 | +0.11(+0.32%) |
Mar 25, 2024 | 34.56 | 34.85 | 34.23 | 34.25 | 675,287 | -0.07(-0.20%) |
Mar 22, 2024 | 34.51 | 34.72 | 34.24 | 34.32 | 1,038,338 | +0.04(+0.12%) |
Mar 21, 2024 | 34.03 | 34.54 | 33.79 | 34.28 | 911,125 | +0.25(+0.73%) |
Mar 20, 2024 | 33.53 | 34.43 | 33.28 | 34.03 | 1,179,051 | +0.31(+0.92%) |
Mar 19, 2024 | 32.98 | 33.95 | 32.96 | 33.72 | 1,164,787 | +0.79(+2.39%) |
Mar 18, 2024 | 32.78 | 33.09 | 32.49 | 32.93 | 917,374 | +0.23(+0.70%) |
Mar 15, 2024 | 32.14 | 33.03 | 32.05 | 32.70 | 4,401,279 | +0.31(+0.95%) |
Mar 14, 2024 | 32.50 | 32.73 | 32.18 | 32.39 | 1,158,172 | -0.15(-0.46%) |
Mar 13, 2024 | 31.95 | 32.55 | 31.91 | 32.54 | 1,322,756 | +0.86(+2.71%) |
Mar 12, 2024 | 31.74 | 32.13 | 31.30 | 31.68 | 803,047 | -0.15(-0.47%) |
Mar 11, 2024 | 31.80 | 31.94 | 31.39 | 31.83 | 893,024 | +0.17(+0.54%) |
Mar 08, 2024 | 31.78 | 31.84 | 31.31 | 31.66 | 605,123 | -0.02(-0.06%) |
Mar 07, 2024 | 31.29 | 31.88 | 31.19 | 31.68 | 961,869 | +0.49(+1.57%) |
Mar 06, 2024 | 31.63 | 31.70 | 31.01 | 31.19 | 820,989 | -0.13(-0.41%) |
Mar 05, 2024 | 31.38 | 31.63 | 31.14 | 31.32 | 958,875 | -0.10(-0.32%) |
Mar 04, 2024 | 31.92 | 32.10 | 31.33 | 31.42 | 1,093,583 | -0.39(-1.22%) |
Mar 01, 2024 | 31.12 | 32.11 | 31.12 | 31.81 | 921,120 | +0.83(+2.67%) |
Feb 29, 2024 | 31.42 | 31.90 | 30.94 | 30.98 | 1,749,679 | -0.06(-0.19%) |
Feb 28, 2024 | 31.21 | 31.57 | 30.83 | 31.04 | 1,007,448 | -0.31(-0.99%) |
Feb 27, 2024 | 31.26 | 31.45 | 31.09 | 31.35 | 1,038,977 | +0.29(+0.93%) |
Feb 26, 2024 | 30.33 | 31.18 | 30.21 | 31.06 | 1,467,776 | +0.53(+1.73%) |
Feb 23, 2024 | 30.55 | 30.99 | 30.26 | 30.54 | 1,454,910 | -0.14(-0.46%) |
Feb 22, 2024 | 30.18 | 30.89 | 30.18 | 30.68 | 1,317,488 | +0.17(+0.56%) |
Feb 21, 2024 | 29.47 | 30.57 | 29.47 | 30.51 | 1,534,972 | +0.73(+2.45%) |
Feb 20, 2024 | 29.83 | 30.45 | 29.47 | 29.78 | 1,118,052 | -0.40(-1.32%) |
Feb 16, 2024 | 29.87 | 30.48 | 29.57 | 30.18 | 1,539,434 | +0.30(+1.00%) |
Feb 15, 2024 | 28.88 | 29.90 | 28.80 | 29.88 | 1,396,492 | +1.15(+3.99%) |
Feb 14, 2024 | 28.71 | 29.07 | 28.45 | 28.73 | 1,345,925 | +0.40(+1.41%) |
Feb 13, 2024 | 28.34 | 28.84 | 28.05 | 28.33 | 1,372,329 | -0.43(-1.49%) |
Feb 12, 2024 | 29.00 | 29.29 | 28.61 | 28.76 | 1,642,258 | -0.16(-0.55%) |
Feb 09, 2024 | 28.93 | 29.11 | 28.43 | 28.92 | 1,295,852 | -0.09(-0.31%) |
Feb 08, 2024 | 28.97 | 29.14 | 28.54 | 29.01 | 1,570,952 | +0.07(+0.24%) |
Feb 07, 2024 | 29.10 | 29.31 | 28.22 | 28.94 | 2,217,250 | +0.00(+0.00%) |
Feb 06, 2024 | 29.70 | 30.07 | 27.94 | 28.94 | 3,750,199 | +2.43(+9.18%) |
Feb 05, 2024 | 25.98 | 26.86 | 25.93 | 26.51 | 2,962,679 | +0.30(+1.14%) |
Feb 02, 2024 | 27.06 | 27.14 | 26.18 | 26.21 | 1,517,524 | -0.98(-3.60%) |
Feb 01, 2024 | 27.53 | 27.70 | 26.86 | 27.18 | 1,054,538 | -0.16(-0.58%) |
Jan 31, 2024 | 28.13 | 28.17 | 27.19 | 27.34 | 1,359,453 | -0.79(-2.80%) |
Jan 30, 2024 | 27.50 | 28.39 | 27.05 | 28.13 | 1,423,564 | -0.18(-0.63%) |
Jan 29, 2024 | 28.11 | 28.33 | 27.62 | 28.31 | 855,007 | +0.04(+0.14%) |
Jan 26, 2024 | 28.16 | 28.56 | 28.05 | 28.27 | 982,390 | +0.26(+0.93%) |
Jan 25, 2024 | 28.18 | 28.29 | 27.51 | 28.01 | 1,476,122 | +0.26(+0.93%) |
Jan 24, 2024 | 26.91 | 27.91 | 26.68 | 27.75 | 2,168,664 | +1.10(+4.12%) |
Jan 23, 2024 | 26.95 | 27.13 | 26.61 | 26.65 | 1,300,397 | -0.13(-0.48%) |
Jan 22, 2024 | 26.39 | 26.99 | 26.27 | 26.78 | 1,511,401 | +0.51(+1.94%) |
Jan 19, 2024 | 26.49 | 26.49 | 25.91 | 26.28 | 924,475 | -0.12(-0.45%) |
Jan 18, 2024 | 26.15 | 26.51 | 25.90 | 26.40 | 1,420,178 | +0.28(+1.07%) |
Jan 17, 2024 | 25.52 | 26.21 | 25.40 | 26.12 | 1,790,420 | +0.13(+0.50%) |
Jan 16, 2024 | 26.39 | 26.55 | 25.94 | 25.99 | 1,609,246 | -0.57(-2.14%) |
Jan 12, 2024 | 27.07 | 27.17 | 26.46 | 26.56 | 1,195,304 | -0.03(-0.11%) |
Jan 11, 2024 | 26.35 | 26.60 | 25.79 | 26.59 | 2,444,269 | +0.26(+0.99%) |
Jan 10, 2024 | 26.67 | 26.73 | 26.18 | 26.33 | 1,801,829 | -0.48(-1.79%) |
Jan 09, 2024 | 27.46 | 27.46 | 26.58 | 26.80 | 1,986,146 | -0.80(-2.89%) |
Jan 08, 2024 | 27.05 | 27.60 | 26.68 | 27.60 | 1,944,130 | -0.22(-0.79%) |
Jan 05, 2024 | 27.71 | 28.18 | 27.70 | 27.82 | 1,558,324 | +0.15(+0.54%) |
Jan 04, 2024 | 28.84 | 28.96 | 27.54 | 27.67 | 1,732,463 | -0.97(-3.40%) |
Jan 03, 2024 | 28.72 | 29.08 | 28.32 | 28.65 | 1,989,104 | -0.10(-0.35%) |
Jan 02, 2024 | 29.27 | 29.49 | 28.60 | 28.74 | 1,211,605 | -0.31(-1.06%) |
Dec 29, 2023 | 29.57 | 29.61 | 29.01 | 29.05 | 1,129,321 | -0.44(-1.48%) |
Dec 28, 2023 | 29.96 | 30.08 | 29.44 | 29.49 | 939,232 | -0.66(-2.18%) |
Dec 27, 2023 | 30.37 | 30.76 | 30.09 | 30.15 | 963,141 | -0.39(-1.27%) |
Dec 26, 2023 | 30.27 | 30.79 | 30.02 | 30.53 | 1,148,913 | +0.60(+1.99%) |
Dec 22, 2023 | 30.38 | 30.54 | 29.72 | 29.94 | 1,339,243 | -0.17(-0.56%) |
Dec 21, 2023 | 30.46 | 30.65 | 29.82 | 30.11 | 2,146,205 | -0.31(-1.01%) |
Dec 20, 2023 | 31.23 | 31.56 | 30.38 | 30.42 | 1,299,392 | -0.82(-2.61%) |
Dec 19, 2023 | 30.90 | 31.44 | 30.88 | 31.23 | 1,208,673 | +0.42(+1.36%) |
Dec 18, 2023 | 31.19 | 31.59 | 30.75 | 30.81 | 1,356,088 | +0.04(+0.13%) |
Dec 15, 2023 | 30.87 | 31.16 | 30.53 | 30.77 | 4,049,835 | +0.14(+0.45%) |
Dec 14, 2023 | 30.22 | 30.78 | 29.84 | 30.63 | 1,933,742 | +1.24(+4.23%) |
Dec 13, 2023 | 28.25 | 29.41 | 28.22 | 29.39 | 1,381,361 | +1.14(+4.05%) |
Dec 12, 2023 | 28.48 | 28.50 | 27.93 | 28.25 | 1,533,045 | -0.47(-1.63%) |
Dec 11, 2023 | 29.01 | 29.31 | 28.61 | 28.71 | 1,497,936 | -0.29(-0.99%) |
Dec 08, 2023 | 28.82 | 29.32 | 28.81 | 29.00 | 1,158,842 | +0.39(+1.36%) |
Dec 07, 2023 | 28.25 | 28.64 | 27.89 | 28.62 | 1,445,585 | +0.51(+1.80%) |
Dec 06, 2023 | 28.66 | 29.15 | 28.10 | 28.11 | 1,258,150 | -0.71(-2.45%) |
Dec 05, 2023 | 29.20 | 29.26 | 28.78 | 28.81 | 1,078,729 | -0.49(-1.66%) |
Dec 04, 2023 | 29.13 | 29.63 | 28.73 | 29.30 | 1,126,402 | -0.06(-0.20%) |
Dec 01, 2023 | 29.10 | 29.79 | 28.91 | 29.36 | 1,500,015 | +0.20(+0.68%) |
Nov 30, 2023 | 29.48 | 30.06 | 28.67 | 29.16 | 1,807,991 | -0.09(-0.31%) |
Nov 29, 2023 | 29.15 | 29.44 | 29.00 | 29.25 | 1,542,010 | +0.30(+1.03%) |
Nov 28, 2023 | 29.45 | 29.45 | 28.65 | 28.95 | 1,335,779 | -0.31(-1.05%) |
Nov 27, 2023 | 29.07 | 29.38 | 28.85 | 29.26 | 1,313,145 | -0.02(-0.07%) |
Nov 24, 2023 | 29.27 | 29.62 | 29.22 | 29.28 | 414,579 | +0.03(+0.10%) |
Nov 22, 2023 | 28.50 | 29.33 | 28.27 | 29.25 | 965,354 | +0.10(+0.34%) |
Nov 21, 2023 | 29.25 | 29.64 | 29.06 | 29.15 | 1,155,858 | -0.32(-1.08%) |
Nov 20, 2023 | 29.48 | 29.86 | 29.22 | 29.47 | 1,221,522 | +0.22(+0.75%) |
Nov 17, 2023 | 29.30 | 29.61 | 29.18 | 29.25 | 1,516,521 | +0.28(+0.96%) |
Nov 16, 2023 | 29.58 | 29.85 | 28.04 | 28.97 | 2,072,232 | -0.91(-3.03%) |
Nov 15, 2023 | 30.12 | 30.62 | 29.70 | 29.88 | 1,412,851 | -0.45(-1.48%) |
Nov 14, 2023 | 29.22 | 30.36 | 29.22 | 30.33 | 1,541,832 | +1.28(+4.42%) |
Nov 13, 2023 | 28.94 | 29.34 | 28.89 | 29.04 | 1,197,182 | +0.09(+0.31%) |
Nov 10, 2023 | 29.02 | 29.53 | 28.80 | 28.95 | 1,096,058 | +0.27(+0.94%) |
Nov 09, 2023 | 29.09 | 29.26 | 28.64 | 28.68 | 1,292,765 | -0.12(-0.41%) |
Nov 08, 2023 | 28.99 | 29.57 | 28.69 | 28.80 | 1,330,703 | -0.39(-1.33%) |
Nov 07, 2023 | 29.65 | 29.80 | 29.06 | 29.19 | 1,527,455 | -0.80(-2.65%) |
Nov 06, 2023 | 31.22 | 31.32 | 29.91 | 29.99 | 1,291,927 | -1.13(-3.64%) |
Nov 03, 2023 | 31.25 | 31.61 | 30.83 | 31.12 | 2,610,463 | -0.02(-0.06%) |
Nov 02, 2023 | 30.48 | 31.21 | 30.46 | 31.14 | 1,477,243 | +1.02(+3.40%) |
Nov 01, 2023 | 30.71 | 30.92 | 29.71 | 30.12 | 2,371,433 | -0.52(-1.69%) |
Oct 31, 2023 | 30.38 | 30.85 | 30.12 | 30.63 | 1,614,474 | +0.33(+1.08%) |
Oct 30, 2023 | 30.41 | 30.81 | 29.88 | 30.31 | 1,513,409 | +0.09(+0.30%) |
Oct 27, 2023 | 29.60 | 30.23 | 29.14 | 30.22 | 1,930,091 | +0.77(+2.60%) |
Oct 26, 2023 | 30.78 | 30.78 | 28.33 | 29.45 | 3,638,236 | -1.44(-4.67%) |
Oct 25, 2023 | 29.46 | 31.28 | 29.46 | 30.89 | 3,286,506 | -2.69(-8.00%) |
Oct 24, 2023 | 34.00 | 34.22 | 33.52 | 33.58 | 1,837,149 | -0.14(-0.41%) |
Oct 23, 2023 | 33.14 | 33.79 | 32.91 | 33.72 | 1,274,800 | +0.29(+0.86%) |
Oct 20, 2023 | 34.01 | 34.20 | 32.86 | 33.43 | 1,209,104 | -0.65(-1.90%) |
Oct 19, 2023 | 34.09 | 34.55 | 33.63 | 34.08 | 842,111 | -0.36(-1.04%) |
Oct 18, 2023 | 34.72 | 34.76 | 34.17 | 34.43 | 974,106 | -0.15(-0.43%) |
Oct 17, 2023 | 33.69 | 34.88 | 33.57 | 34.58 | 1,973,557 | +1.16(+3.48%) |
Oct 16, 2023 | 33.79 | 33.79 | 33.19 | 33.42 | 1,849,716 | +0.00(+0.00%) |
Oct 13, 2023 | 33.89 | 34.03 | 33.29 | 33.42 | 883,634 | +0.02(+0.06%) |
Oct 12, 2023 | 34.69 | 34.69 | 33.04 | 33.40 | 887,765 | -0.75(-2.18%) |
Oct 11, 2023 | 33.89 | 34.31 | 33.58 | 34.15 | 965,093 | -0.08(-0.23%) |
Oct 10, 2023 | 34.30 | 34.86 | 34.13 | 34.22 | 877,522 | -0.01(-0.03%) |
Oct 09, 2023 | 34.02 | 34.35 | 33.70 | 34.23 | 859,704 | +1.13(+3.43%) |
Oct 06, 2023 | 32.87 | 33.39 | 32.45 | 33.10 | 824,265 | +0.34(+1.03%) |
Oct 05, 2023 | 32.87 | 33.58 | 32.58 | 32.76 | 1,589,378 | -0.46(-1.39%) |
Oct 04, 2023 | 34.29 | 34.40 | 33.01 | 33.23 | 1,117,426 | -1.47(-4.23%) |
Oct 03, 2023 | 34.40 | 34.81 | 34.31 | 34.69 | 940,960 | +0.13(+0.37%) |
Oct 02, 2023 | 35.33 | 35.41 | 34.15 | 34.56 | 1,044,306 | -0.77(-2.19%) |
Sep 29, 2023 | 36.36 | 36.36 | 35.13 | 35.34 | 1,347,462 | -0.88(-2.44%) |
Sep 28, 2023 | 36.21 | 36.95 | 36.11 | 36.22 | 1,069,800 | -0.19(-0.52%) |
Sep 27, 2023 | 36.22 | 36.67 | 35.85 | 36.41 | 1,412,085 | +0.67(+1.89%) |
Sep 26, 2023 | 36.19 | 36.47 | 35.54 | 35.74 | 944,971 | -0.71(-1.96%) |
Sep 25, 2023 | 35.64 | 36.56 | 36.29 | 36.45 | 688,608 | +0.65(+1.83%) |
Sep 22, 2023 | 35.85 | 36.27 | 35.57 | 35.79 | 746,904 | +0.18(+0.50%) |
Sep 21, 2023 | 36.33 | 36.33 | 35.61 | 35.62 | 823,639 | -0.59(-1.62%) |
Sep 20, 2023 | 36.53 | 37.07 | 36.19 | 36.20 | 990,972 | -0.51(-1.38%) |
Sep 19, 2023 | 37.37 | 37.59 | 36.44 | 36.71 | 1,038,079 | -0.45(-1.20%) |
Sep 18, 2023 | 37.16 | 37.76 | 37.10 | 37.15 | 934,890 | +0.20(+0.54%) |
Sep 15, 2023 | 37.10 | 37.25 | 36.60 | 36.96 | 4,129,119 | -0.22(-0.59%) |
Sep 14, 2023 | 37.45 | 37.59 | 36.89 | 37.17 | 1,166,016 | +0.27(+0.73%) |
Sep 13, 2023 | 37.76 | 37.76 | 36.63 | 36.91 | 988,035 | -0.82(-2.18%) |
Sep 12, 2023 | 37.53 | 38.07 | 37.48 | 37.73 | 862,422 | +0.61(+1.63%) |
Sep 11, 2023 | 37.70 | 37.84 | 36.86 | 37.12 | 1,244,905 | -0.38(-1.01%) |
Sep 08, 2023 | 37.18 | 37.99 | 37.08 | 37.50 | 1,232,148 | +0.48(+1.29%) |
Sep 07, 2023 | 37.06 | 37.57 | 36.88 | 37.02 | 1,185,933 | -0.04(-0.11%) |
Sep 06, 2023 | 36.79 | 37.32 | 36.53 | 37.06 | 1,091,009 | +0.33(+0.89%) |
Sep 05, 2023 | 36.83 | 37.59 | 36.69 | 36.74 | 1,221,473 | -0.03(-0.08%) |
Sep 01, 2023 | 36.40 | 36.99 | 36.12 | 36.77 | 1,194,697 | +0.96(+2.69%) |
Aug 31, 2023 | 36.22 | 36.25 | 35.74 | 35.80 | 1,432,512 | -0.42(-1.15%) |
Aug 30, 2023 | 36.21 | 36.70 | 35.98 | 36.22 | 805,273 | +0.06(+0.16%) |
Aug 29, 2023 | 35.81 | 36.18 | 35.47 | 36.16 | 604,834 | +0.41(+1.14%) |
Aug 28, 2023 | 35.07 | 35.93 | 35.07 | 35.76 | 1,048,170 | +0.73(+2.10%) |
Aug 25, 2023 | 35.28 | 35.37 | 34.64 | 35.02 | 840,642 | -0.01(-0.03%) |
Aug 24, 2023 | 34.82 | 35.69 | 34.81 | 35.03 | 906,447 | -0.19(-0.54%) |
Aug 23, 2023 | 34.68 | 35.35 | 34.42 | 35.22 | 907,218 | +0.18(+0.51%) |
Aug 22, 2023 | 35.10 | 35.28 | 34.57 | 35.04 | 1,147,679 | +0.09(+0.26%) |
Aug 21, 2023 | 35.15 | 35.57 | 34.49 | 34.95 | 803,230 | -0.15(-0.42%) |
Aug 18, 2023 | 34.24 | 35.30 | 34.15 | 35.10 | 1,201,313 | +0.47(+1.35%) |
Aug 17, 2023 | 35.62 | 35.71 | 34.59 | 34.63 | 1,048,144 | -0.50(-1.41%) |
Aug 16, 2023 | 35.81 | 36.09 | 35.06 | 35.13 | 1,067,244 | -0.63(-1.78%) |
Aug 15, 2023 | 35.99 | 36.02 | 35.44 | 35.77 | 968,574 | -0.40(-1.10%) |
Aug 14, 2023 | 36.46 | 36.61 | 35.82 | 36.16 | 714,010 | -0.35(-0.95%) |
Aug 11, 2023 | 35.87 | 36.68 | 35.87 | 36.51 | 807,888 | +0.60(+1.67%) |
Aug 10, 2023 | 35.98 | 36.39 | 35.59 | 35.91 | 781,494 | -0.19(-0.54%) |
Aug 09, 2023 | 35.96 | 36.73 | 35.88 | 36.10 | 1,539,885 | +0.49(+1.37%) |
Aug 08, 2023 | 34.67 | 35.64 | 34.63 | 35.62 | 822,864 | +0.16(+0.45%) |
Aug 07, 2023 | 35.63 | 35.84 | 35.08 | 35.46 | 996,287 | -0.04(-0.11%) |
Aug 04, 2023 | 35.48 | 35.88 | 35.42 | 35.50 | 973,880 | +0.14(+0.39%) |
Aug 03, 2023 | 35.30 | 35.98 | 35.26 | 35.36 | 1,003,621 | -0.01(-0.03%) |
Aug 02, 2023 | 35.51 | 35.60 | 34.77 | 35.37 | 1,094,030 | -0.39(-1.08%) |
Aug 01, 2023 | 34.95 | 35.83 | 34.82 | 35.76 | 1,288,623 | +0.44(+1.24%) |
Jul 31, 2023 | 34.70 | 35.49 | 34.69 | 35.32 | 1,338,663 | +0.88(+2.56%) |
Jul 28, 2023 | 33.54 | 34.44 | 33.52 | 34.44 | 1,516,554 | +1.03(+3.09%) |
Jul 27, 2023 | 34.62 | 35.15 | 33.18 | 33.40 | 1,429,209 | -1.38(-3.96%) |
Jul 26, 2023 | 34.15 | 34.88 | 34.07 | 34.78 | 2,110,876 | +0.19(+0.54%) |
Jul 25, 2023 | 34.24 | 35.87 | 33.25 | 34.59 | 2,439,929 | -0.19(-0.54%) |
Jul 24, 2023 | 34.60 | 34.93 | 34.23 | 34.78 | 2,753,700 | +0.26(+0.75%) |
Jul 21, 2023 | 33.75 | 34.52 | 33.75 | 34.52 | 1,807,629 | +0.53(+1.55%) |
Jul 20, 2023 | 34.23 | 34.40 | 33.82 | 34.00 | 1,277,176 | +0.04(+0.12%) |
Jul 19, 2023 | 33.97 | 34.38 | 33.61 | 33.96 | 1,259,514 | -0.29(-0.84%) |
Jul 18, 2023 | 34.05 | 34.57 | 34.05 | 34.25 | 1,440,991 | +0.19(+0.55%) |
Jul 17, 2023 | 33.48 | 34.16 | 33.48 | 34.06 | 1,168,045 | +0.29(+0.85%) |
Jul 14, 2023 | 33.68 | 33.93 | 32.88 | 33.77 | 2,474,731 | +0.02(+0.06%) |
Jul 13, 2023 | 33.79 | 34.14 | 33.48 | 33.75 | 1,554,844 | -0.06(-0.18%) |
Jul 12, 2023 | 33.73 | 34.08 | 33.46 | 33.81 | 1,897,745 | +0.32(+0.95%) |
Jul 11, 2023 | 33.14 | 33.69 | 32.95 | 33.49 | 2,004,569 | +0.51(+1.53%) |
Jul 10, 2023 | 32.18 | 33.01 | 32.05 | 32.99 | 2,048,133 | +0.71(+2.21%) |
Jul 07, 2023 | 30.29 | 32.56 | 30.24 | 32.27 | 1,736,148 | +1.84(+6.03%) |
Jul 06, 2023 | 31.04 | 31.44 | 30.01 | 30.44 | 2,312,015 | -0.71(-2.28%) |
Jul 05, 2023 | 30.98 | 31.52 | 30.69 | 31.15 | 2,505,689 | +0.29(+0.93%) |
Jul 03, 2023 | 30.92 | 31.07 | 30.66 | 30.86 | 1,040,962 | +0.15(+0.48%) |
Jun 30, 2023 | 30.44 | 31.18 | 30.14 | 30.71 | 1,862,853 | +0.57(+1.90%) |
Jun 29, 2023 | 28.69 | 30.17 | 28.63 | 30.14 | 2,294,456 | +1.57(+5.51%) |
Jun 28, 2023 | 28.32 | 28.74 | 27.86 | 28.56 | 1,099,128 | +0.03(+0.10%) |
Jun 27, 2023 | 28.19 | 28.81 | 28.02 | 28.53 | 2,160,041 | +0.28(+0.98%) |
Jun 26, 2023 | 27.93 | 28.69 | 27.80 | 28.26 | 1,428,786 | +0.21(+0.74%) |
Jun 23, 2023 | 27.33 | 28.17 | 27.14 | 28.05 | 3,205,614 | +0.21(+0.75%) |
Jun 22, 2023 | 27.70 | 27.94 | 27.28 | 27.84 | 1,158,756 | -0.12(-0.42%) |
Jun 21, 2023 | 27.63 | 28.30 | 27.55 | 27.96 | 794,042 | +0.23(+0.82%) |
Jun 20, 2023 | 27.73 | 28.03 | 27.36 | 27.73 | 1,131,944 | -0.29(-1.02%) |
Jun 16, 2023 | 28.35 | 28.38 | 27.71 | 28.02 | 2,580,399 | +0.03(+0.11%) |
Jun 15, 2023 | 27.65 | 28.17 | 27.65 | 27.99 | 1,138,448 | +0.30(+1.07%) |
Jun 14, 2023 | 28.24 | 28.49 | 27.42 | 27.69 | 1,275,952 | -0.25(-0.89%) |
Jun 13, 2023 | 27.65 | 28.83 | 27.57 | 27.94 | 963,466 | +0.76(+2.80%) |
Jun 12, 2023 | 26.90 | 27.48 | 26.86 | 27.18 | 1,293,291 | -0.34(-1.22%) |
Jun 09, 2023 | 27.62 | 27.93 | 27.24 | 27.52 | 1,316,391 | -0.11(-0.39%) |
Jun 08, 2023 | 28.31 | 28.67 | 27.19 | 27.62 | 1,298,464 | -0.66(-2.34%) |
Jun 07, 2023 | 27.72 | 28.62 | 27.72 | 28.29 | 2,345,832 | +0.74(+2.69%) |
Jun 06, 2023 | 26.63 | 27.89 | 26.55 | 27.55 | 912,714 | +0.53(+1.98%) |
Jun 05, 2023 | 27.88 | 28.07 | 26.78 | 27.01 | 1,058,262 | -0.68(-2.47%) |
Jun 02, 2023 | 26.61 | 27.95 | 26.40 | 27.69 | 1,301,238 | +1.74(+6.71%) |
Jun 01, 2023 | 24.98 | 26.50 | 24.87 | 25.95 | 1,216,958 | +0.96(+3.84%) |
May 31, 2023 | 25.39 | 25.75 | 24.72 | 24.99 | 1,492,072 | -0.99(-3.81%) |
May 30, 2023 | 25.85 | 26.06 | 25.29 | 25.98 | 1,069,569 | -0.37(-1.39%) |
May 26, 2023 | 26.58 | 26.83 | 26.06 | 26.35 | 768,320 | -0.01(-0.04%) |
May 25, 2023 | 26.55 | 26.82 | 26.08 | 26.36 | 813,473 | -0.77(-2.84%) |
May 24, 2023 | 26.88 | 27.26 | 26.46 | 27.13 | 679,645 | +0.39(+1.44%) |
May 23, 2023 | 27.23 | 27.34 | 26.50 | 26.74 | 1,286,079 | -0.35(-1.28%) |
May 22, 2023 | 27.05 | 27.40 | 26.90 | 27.09 | 798,407 | +0.22(+0.81%) |
May 19, 2023 | 27.85 | 27.88 | 26.73 | 26.87 | 1,354,735 | -0.53(-1.95%) |
May 18, 2023 | 26.60 | 27.43 | 26.31 | 27.41 | 1,008,042 | +0.47(+1.76%) |
May 17, 2023 | 26.12 | 26.95 | 25.90 | 26.93 | 1,347,828 | +1.17(+4.53%) |
May 16, 2023 | 25.89 | 26.14 | 25.55 | 25.76 | 1,058,349 | -0.34(-1.29%) |
May 15, 2023 | 25.61 | 26.46 | 25.60 | 26.10 | 962,507 | +0.65(+2.57%) |
May 12, 2023 | 26.16 | 26.51 | 25.24 | 25.45 | 2,151,244 | -0.57(-2.21%) |
May 11, 2023 | 26.09 | 26.41 | 25.72 | 26.02 | 1,302,879 | -0.61(-2.30%) |
May 10, 2023 | 27.24 | 27.41 | 26.35 | 26.64 | 944,293 | -0.33(-1.21%) |
May 09, 2023 | 26.61 | 27.43 | 26.39 | 26.96 | 835,407 | +0.13(+0.48%) |
May 08, 2023 | 27.45 | 27.72 | 26.48 | 26.83 | 1,070,269 | -0.05(-0.18%) |
May 05, 2023 | 26.93 | 27.19 | 26.55 | 26.88 | 1,210,838 | +1.15(+4.46%) |
May 04, 2023 | 25.72 | 25.91 | 25.24 | 25.73 | 1,172,309 | +0.13(+0.50%) |
May 03, 2023 | 25.21 | 26.13 | 25.05 | 25.61 | 1,402,914 | +0.04(+0.15%) |
May 02, 2023 | 26.33 | 26.77 | 25.16 | 25.57 | 1,700,710 | -1.28(-4.76%) |
May 01, 2023 | 26.61 | 27.03 | 26.55 | 26.84 | 1,121,402 | +0.05(+0.18%) |
Apr 28, 2023 | 26.54 | 27.19 | 26.38 | 26.79 | 1,426,765 | +0.14(+0.52%) |
Apr 27, 2023 | 26.77 | 27.39 | 26.35 | 26.65 | 1,919,573 | -0.25(-0.92%) |
Apr 26, 2023 | 26.51 | 27.36 | 26.25 | 26.90 | 2,575,226 | +0.44(+1.64%) |
Apr 25, 2023 | 27.00 | 27.32 | 26.20 | 26.47 | 2,085,953 | -0.80(-2.94%) |
Apr 24, 2023 | 26.31 | 27.33 | 26.28 | 27.27 | 1,218,124 | +0.84(+3.18%) |
Apr 21, 2023 | 26.95 | 27.20 | 26.22 | 26.43 | 1,244,820 | -0.35(-1.29%) |
Apr 20, 2023 | 27.09 | 27.09 | 26.24 | 26.77 | 1,162,083 | -0.61(-2.24%) |
Apr 19, 2023 | 27.41 | 27.63 | 26.78 | 27.39 | 1,190,407 | -0.27(-0.98%) |
Apr 18, 2023 | 27.85 | 28.09 | 27.42 | 27.66 | 1,195,176 | -0.32(-1.15%) |
Apr 17, 2023 | 27.99 | 28.22 | 27.74 | 27.98 | 767,613 | +0.11(+0.39%) |
Apr 14, 2023 | 28.36 | 28.44 | 27.74 | 27.87 | 953,101 | -0.33(-1.16%) |
Apr 13, 2023 | 28.23 | 28.47 | 27.97 | 28.20 | 879,869 | +0.19(+0.67%) |
Apr 12, 2023 | 28.36 | 28.45 | 27.86 | 28.01 | 773,996 | -0.21(-0.74%) |
Apr 11, 2023 | 27.89 | 28.50 | 27.59 | 28.22 | 1,226,406 | +0.51(+1.86%) |
Apr 10, 2023 | 27.14 | 27.95 | 27.12 | 27.70 | 1,125,419 | +0.62(+2.30%) |
Apr 06, 2023 | 27.49 | 27.58 | 27.02 | 27.08 | 795,251 | -0.34(-1.23%) |
Apr 05, 2023 | 27.57 | 28.02 | 27.21 | 27.42 | 1,909,979 | -0.26(-0.95%) |
Apr 04, 2023 | 28.28 | 28.45 | 27.27 | 27.68 | 2,004,346 | -0.37(-1.30%) |