Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0 | +0.00(+0.00%) | ||||
Mar 27, 2024 | 34.15 | 35.15 | 33.91 | 35.12 | 2,281,563 | +0.86(+2.51%) |
Mar 26, 2024 | 35.96 | 36.25 | 34.14 | 34.26 | 2,627,426 | -1.79(-4.97%) |
Mar 25, 2024 | 35.04 | 36.20 | 35.04 | 36.05 | 806,053 | +1.21(+3.47%) |
Mar 22, 2024 | 35.32 | 35.43 | 34.78 | 34.84 | 373,767 | -0.46(-1.30%) |
Mar 21, 2024 | 35.09 | 35.55 | 34.90 | 35.30 | 715,413 | +0.10(+0.28%) |
Mar 20, 2024 | 34.16 | 35.38 | 34.09 | 35.20 | 863,096 | +0.68(+1.97%) |
Mar 19, 2024 | 33.64 | 34.68 | 33.64 | 34.52 | 817,542 | +0.78(+2.31%) |
Mar 18, 2024 | 33.50 | 34.23 | 33.47 | 33.74 | 899,784 | +0.18(+0.54%) |
Mar 15, 2024 | 33.71 | 34.23 | 33.24 | 33.56 | 2,879,371 | -0.30(-0.89%) |
Mar 14, 2024 | 34.13 | 34.35 | 33.70 | 33.86 | 1,107,934 | -0.13(-0.38%) |
Mar 13, 2024 | 33.00 | 34.33 | 33.00 | 33.99 | 1,490,534 | +1.30(+3.98%) |
Mar 12, 2024 | 32.35 | 32.75 | 32.18 | 32.69 | 1,025,191 | +0.26(+0.80%) |
Mar 11, 2024 | 31.91 | 32.51 | 31.68 | 32.43 | 671,245 | +0.38(+1.19%) |
Mar 08, 2024 | 31.76 | 32.42 | 31.76 | 32.05 | 581,089 | +0.28(+0.88%) |
Mar 07, 2024 | 31.84 | 32.17 | 31.67 | 31.77 | 538,328 | -0.13(-0.41%) |
Mar 06, 2024 | 32.24 | 32.32 | 31.71 | 31.90 | 537,363 | +0.18(+0.57%) |
Mar 05, 2024 | 31.27 | 31.98 | 31.27 | 31.72 | 1,284,908 | +0.36(+1.15%) |
Mar 04, 2024 | 31.87 | 32.05 | 31.33 | 31.36 | 1,486,132 | -0.50(-1.57%) |
Mar 01, 2024 | 31.48 | 32.10 | 31.36 | 31.86 | 985,448 | +0.70(+2.25%) |
Feb 29, 2024 | 31.44 | 31.62 | 31.05 | 31.16 | 1,228,278 | -0.06(-0.19%) |
Feb 28, 2024 | 31.38 | 31.80 | 31.03 | 31.22 | 897,802 | -0.34(-1.08%) |
Feb 27, 2024 | 30.89 | 31.75 | 30.86 | 31.56 | 1,188,828 | +0.73(+2.37%) |
Feb 26, 2024 | 31.17 | 31.52 | 30.82 | 30.83 | 740,686 | -0.45(-1.44%) |
Feb 23, 2024 | 30.93 | 31.70 | 30.70 | 31.28 | 1,244,032 | +0.00(+0.00%) |
Feb 22, 2024 | 32.20 | 32.41 | 31.08 | 31.28 | 2,006,042 | -1.36(-4.17%) |
Feb 21, 2024 | 32.43 | 33.24 | 32.43 | 32.64 | 880,208 | +0.41(+1.27%) |
Feb 20, 2024 | 32.50 | 32.84 | 32.19 | 32.23 | 852,320 | -0.55(-1.68%) |
Feb 16, 2024 | 32.58 | 33.17 | 32.14 | 32.78 | 1,413,499 | +0.28(+0.86%) |
Feb 15, 2024 | 30.98 | 32.72 | 30.98 | 32.50 | 1,350,765 | +1.57(+5.08%) |
Feb 14, 2024 | 31.03 | 31.42 | 30.68 | 30.93 | 952,416 | +0.30(+0.98%) |
Feb 13, 2024 | 31.24 | 31.49 | 30.45 | 30.63 | 1,332,130 | -0.94(-2.98%) |
Feb 12, 2024 | 31.00 | 31.98 | 31.00 | 31.57 | 934,329 | +0.74(+2.40%) |
Feb 09, 2024 | 31.72 | 31.80 | 30.79 | 30.83 | 1,077,760 | -0.79(-2.50%) |
Feb 08, 2024 | 31.59 | 31.84 | 31.26 | 31.62 | 1,098,633 | +0.13(+0.41%) |
Feb 07, 2024 | 31.75 | 31.94 | 31.21 | 31.49 | 1,358,354 | -0.09(-0.28%) |
Feb 06, 2024 | 31.09 | 31.88 | 30.90 | 31.58 | 1,615,209 | +0.68(+2.20%) |
Feb 05, 2024 | 31.12 | 31.30 | 30.52 | 30.90 | 1,540,152 | -0.42(-1.34%) |
Feb 02, 2024 | 31.57 | 31.76 | 31.19 | 31.32 | 1,855,056 | -0.49(-1.54%) |
Feb 01, 2024 | 32.35 | 32.70 | 31.61 | 31.81 | 2,464,434 | -0.31(-0.97%) |
Jan 31, 2024 | 33.33 | 33.33 | 32.12 | 32.12 | 1,324,095 | -1.21(-3.63%) |
Jan 30, 2024 | 32.37 | 33.38 | 32.24 | 33.33 | 1,973,805 | +0.56(+1.71%) |
Jan 29, 2024 | 32.90 | 32.95 | 32.26 | 32.77 | 968,698 | -0.21(-0.64%) |
Jan 26, 2024 | 32.84 | 33.16 | 32.48 | 32.98 | 1,368,172 | +0.04(+0.12%) |
Jan 25, 2024 | 32.44 | 32.94 | 31.94 | 32.94 | 1,377,895 | +0.70(+2.17%) |
Jan 24, 2024 | 32.00 | 32.33 | 31.61 | 32.24 | 1,266,294 | +0.66(+2.09%) |
Jan 23, 2024 | 31.24 | 31.92 | 31.23 | 31.58 | 1,921,720 | +0.10(+0.32%) |
Jan 22, 2024 | 31.07 | 31.68 | 30.79 | 31.48 | 1,744,526 | +0.41(+1.32%) |
Jan 19, 2024 | 31.28 | 31.40 | 30.80 | 31.07 | 4,104,919 | -0.21(-0.67%) |
Jan 18, 2024 | 31.61 | 31.61 | 30.91 | 31.28 | 1,464,692 | -0.13(-0.41%) |
Jan 17, 2024 | 31.43 | 32.02 | 31.31 | 31.41 | 1,751,566 | -0.48(-1.51%) |
Jan 16, 2024 | 32.94 | 32.92 | 31.88 | 31.89 | 1,345,882 | -1.36(-4.09%) |
Jan 12, 2024 | 33.92 | 34.00 | 33.03 | 33.25 | 899,693 | +0.08(+0.24%) |
Jan 11, 2024 | 33.44 | 33.75 | 32.98 | 33.17 | 1,231,944 | -0.20(-0.60%) |
Jan 10, 2024 | 33.70 | 33.70 | 33.06 | 33.37 | 2,215,197 | -0.30(-0.89%) |
Jan 09, 2024 | 34.54 | 34.68 | 33.58 | 33.67 | 2,756,827 | -0.86(-2.49%) |
Jan 08, 2024 | 34.16 | 34.57 | 33.86 | 34.53 | 2,829,544 | -0.59(-1.68%) |
Jan 05, 2024 | 35.15 | 35.39 | 34.49 | 35.12 | 4,125,502 | +0.50(+1.44%) |
Jan 04, 2024 | 35.29 | 35.90 | 34.60 | 34.62 | 15,421,149 | +0.97(+2.88%) |
Jan 03, 2024 | 32.00 | 33.72 | 31.99 | 33.65 | 1,400,808 | +1.08(+3.32%) |
Jan 02, 2024 | 32.93 | 33.84 | 32.36 | 32.57 | 1,200,408 | +0.17(+0.52%) |
Dec 29, 2023 | 33.05 | 33.16 | 32.39 | 32.40 | 1,261,723 | -0.69(-2.09%) |
Dec 28, 2023 | 33.33 | 33.83 | 33.03 | 33.09 | 1,041,944 | -0.48(-1.43%) |
Dec 27, 2023 | 34.32 | 34.32 | 33.40 | 33.57 | 2,061,524 | -0.46(-1.35%) |
Dec 26, 2023 | 33.79 | 34.42 | 33.48 | 34.03 | 1,966,784 | +0.57(+1.70%) |
Dec 22, 2023 | 33.83 | 34.30 | 33.30 | 33.46 | 959,339 | -0.17(-0.51%) |
Dec 21, 2023 | 33.38 | 33.72 | 33.17 | 33.63 | 1,283,162 | +0.29(+0.87%) |
Dec 20, 2023 | 34.90 | 35.16 | 33.30 | 33.34 | 1,551,801 | -1.46(-4.20%) |
Dec 19, 2023 | 34.22 | 34.85 | 34.13 | 34.80 | 1,375,951 | +0.50(+1.46%) |
Dec 18, 2023 | 34.43 | 35.19 | 34.19 | 34.30 | 2,587,615 | +0.77(+2.30%) |
Dec 15, 2023 | 31.88 | 34.28 | 30.93 | 33.53 | 8,541,715 | +1.85(+5.84%) |
Dec 14, 2023 | 30.88 | 32.08 | 30.85 | 31.68 | 3,209,964 | +1.68(+5.60%) |
Dec 13, 2023 | 28.80 | 30.04 | 28.68 | 30.00 | 2,302,375 | +1.26(+4.38%) |
Dec 12, 2023 | 29.53 | 29.79 | 28.62 | 28.74 | 2,528,592 | -1.34(-4.45%) |
Dec 11, 2023 | 29.92 | 30.50 | 29.75 | 30.08 | 1,762,060 | +0.10(+0.33%) |
Dec 08, 2023 | 30.03 | 30.78 | 29.85 | 29.98 | 1,587,715 | +0.20(+0.67%) |
Dec 07, 2023 | 30.04 | 30.19 | 29.54 | 29.78 | 1,384,794 | -0.01(-0.03%) |
Dec 06, 2023 | 30.01 | 30.63 | 29.53 | 29.79 | 2,463,741 | -0.53(-1.75%) |
Dec 05, 2023 | 31.25 | 31.32 | 30.26 | 30.32 | 2,297,443 | -0.88(-2.82%) |
Dec 04, 2023 | 30.94 | 31.52 | 30.64 | 31.20 | 1,030,244 | -0.15(-0.48%) |
Dec 01, 2023 | 31.28 | 31.88 | 31.06 | 31.35 | 1,311,174 | +0.08(+0.26%) |
Nov 30, 2023 | 31.96 | 32.58 | 31.24 | 31.27 | 1,796,771 | -0.30(-0.95%) |
Nov 29, 2023 | 32.16 | 32.25 | 31.43 | 31.57 | 1,258,209 | -0.21(-0.66%) |
Nov 28, 2023 | 32.04 | 32.35 | 31.62 | 31.78 | 949,490 | +0.00(+0.00%) |
Nov 27, 2023 | 32.19 | 32.22 | 31.57 | 31.78 | 1,051,873 | -0.89(-2.72%) |
Nov 24, 2023 | 32.02 | 32.84 | 32.01 | 32.67 | 602,823 | +0.57(+1.78%) |
Nov 22, 2023 | 31.03 | 32.15 | 30.75 | 32.10 | 1,951,992 | -0.25(-0.77%) |
Nov 21, 2023 | 32.51 | 32.70 | 31.86 | 32.35 | 897,429 | -0.48(-1.46%) |
Nov 20, 2023 | 33.60 | 33.88 | 32.79 | 32.83 | 1,366,809 | -0.30(-0.91%) |
Nov 17, 2023 | 32.46 | 33.23 | 32.27 | 33.13 | 1,336,588 | +1.29(+4.05%) |
Nov 16, 2023 | 32.53 | 32.68 | 31.13 | 31.84 | 1,706,343 | -1.37(-4.13%) |
Nov 15, 2023 | 33.18 | 34.42 | 33.00 | 33.21 | 1,597,974 | -0.27(-0.81%) |
Nov 14, 2023 | 33.02 | 33.67 | 32.68 | 33.48 | 1,383,187 | +0.85(+2.60%) |
Nov 13, 2023 | 32.42 | 32.88 | 32.20 | 32.63 | 1,241,324 | +0.31(+0.96%) |
Nov 10, 2023 | 31.88 | 32.38 | 31.45 | 32.32 | 1,479,297 | +0.87(+2.77%) |
Nov 09, 2023 | 32.68 | 32.84 | 31.43 | 31.45 | 2,204,151 | -0.89(-2.75%) |
Nov 08, 2023 | 33.40 | 33.65 | 32.29 | 32.34 | 1,972,778 | -1.46(-4.32%) |
Nov 07, 2023 | 34.34 | 34.35 | 33.27 | 33.80 | 2,283,046 | -1.48(-4.20%) |
Nov 06, 2023 | 36.50 | 36.60 | 35.00 | 35.28 | 1,821,678 | -0.96(-2.65%) |
Nov 03, 2023 | 36.99 | 37.20 | 35.39 | 36.24 | 2,529,004 | -0.84(-2.27%) |
Nov 02, 2023 | 35.41 | 37.27 | 34.12 | 37.08 | 3,411,243 | +0.28(+0.76%) |
Nov 01, 2023 | 37.59 | 38.05 | 36.65 | 36.80 | 1,406,350 | -0.55(-1.47%) |
Oct 31, 2023 | 37.40 | 38.01 | 36.79 | 37.35 | 975,487 | +0.08(+0.21%) |
Oct 30, 2023 | 37.87 | 38.17 | 36.57 | 37.27 | 1,331,922 | -0.70(-1.84%) |
Oct 27, 2023 | 38.60 | 38.75 | 37.55 | 37.97 | 1,023,263 | -0.40(-1.04%) |
Oct 26, 2023 | 38.49 | 38.77 | 37.53 | 38.37 | 1,168,197 | -0.66(-1.69%) |
Oct 25, 2023 | 38.80 | 39.31 | 38.01 | 39.03 | 1,358,307 | +0.20(+0.52%) |
Oct 24, 2023 | 39.17 | 39.19 | 38.46 | 38.83 | 1,100,165 | -0.20(-0.51%) |
Oct 23, 2023 | 38.74 | 39.70 | 38.37 | 39.03 | 1,545,087 | -0.20(-0.51%) |
Oct 20, 2023 | 39.43 | 39.64 | 38.58 | 39.23 | 1,675,911 | -0.20(-0.51%) |
Oct 19, 2023 | 39.28 | 40.19 | 38.77 | 39.43 | 2,414,374 | -0.01(-0.03%) |
Oct 18, 2023 | 39.29 | 40.08 | 39.10 | 39.44 | 1,499,171 | +0.63(+1.62%) |
Oct 17, 2023 | 38.34 | 39.31 | 38.34 | 38.81 | 1,433,546 | +0.23(+0.60%) |
Oct 16, 2023 | 38.71 | 38.85 | 37.80 | 38.58 | 1,344,291 | +0.19(+0.49%) |
Oct 13, 2023 | 38.31 | 39.10 | 38.03 | 38.39 | 2,026,182 | +1.16(+3.12%) |
Oct 12, 2023 | 37.16 | 37.29 | 36.53 | 37.23 | 1,492,047 | +0.29(+0.79%) |
Oct 11, 2023 | 36.14 | 37.11 | 35.55 | 36.94 | 1,701,576 | +0.09(+0.24%) |
Oct 10, 2023 | 36.86 | 37.25 | 36.59 | 36.85 | 1,383,641 | +0.07(+0.19%) |
Oct 09, 2023 | 35.69 | 36.91 | 35.31 | 36.78 | 2,714,864 | +3.14(+9.33%) |
Oct 06, 2023 | 33.34 | 34.21 | 33.02 | 33.64 | 1,638,325 | +0.37(+1.11%) |
Oct 05, 2023 | 33.18 | 34.03 | 32.91 | 33.27 | 1,901,149 | -0.37(-1.10%) |
Oct 04, 2023 | 35.75 | 35.78 | 33.36 | 33.64 | 2,890,464 | -2.79(-7.66%) |
Oct 03, 2023 | 36.57 | 36.97 | 36.03 | 36.43 | 1,607,436 | -0.40(-1.09%) |
Oct 02, 2023 | 39.28 | 39.28 | 36.42 | 36.83 | 1,935,931 | -2.29(-5.85%) |
Sep 29, 2023 | 39.61 | 39.61 | 38.80 | 39.12 | 1,127,355 | -0.39(-0.99%) |
Sep 28, 2023 | 39.80 | 40.30 | 39.20 | 39.51 | 1,677,321 | -0.20(-0.50%) |
Sep 27, 2023 | 38.70 | 40.41 | 38.50 | 39.71 | 3,167,017 | +1.86(+4.91%) |
Sep 26, 2023 | 37.61 | 38.42 | 37.53 | 37.85 | 1,210,812 | -0.28(-0.73%) |
Sep 25, 2023 | 37.20 | 38.14 | 37.73 | 38.13 | 992,507 | +1.03(+2.78%) |
Sep 22, 2023 | 37.79 | 38.17 | 36.91 | 37.10 | 1,408,354 | -0.29(-0.78%) |
Sep 21, 2023 | 37.89 | 38.32 | 37.19 | 37.39 | 1,434,818 | -0.47(-1.24%) |
Sep 20, 2023 | 37.54 | 38.55 | 37.50 | 37.86 | 2,029,429 | -0.14(-0.37%) |
Sep 19, 2023 | 39.12 | 39.12 | 37.65 | 38.00 | 1,304,587 | -0.51(-1.32%) |
Sep 18, 2023 | 39.29 | 39.38 | 38.19 | 38.51 | 1,589,553 | -0.07(-0.18%) |
Sep 15, 2023 | 39.20 | 39.22 | 37.94 | 38.58 | 6,473,473 | -0.99(-2.50%) |
Sep 14, 2023 | 40.54 | 40.76 | 39.42 | 39.57 | 1,601,429 | -0.31(-0.78%) |
Sep 13, 2023 | 40.16 | 40.27 | 39.17 | 39.88 | 1,373,178 | -0.23(-0.57%) |
Sep 12, 2023 | 38.90 | 40.18 | 38.87 | 40.11 | 1,896,423 | +1.75(+4.56%) |
Sep 11, 2023 | 40.06 | 40.25 | 37.89 | 38.36 | 1,965,194 | -1.40(-3.52%) |
Sep 08, 2023 | 40.50 | 40.87 | 39.62 | 39.76 | 1,301,118 | -0.55(-1.36%) |
Sep 07, 2023 | 40.66 | 41.24 | 40.16 | 40.31 | 1,236,352 | -0.49(-1.20%) |
Sep 06, 2023 | 40.50 | 41.06 | 40.28 | 40.80 | 1,179,049 | +0.24(+0.59%) |
Sep 05, 2023 | 40.86 | 41.36 | 40.39 | 40.56 | 1,668,402 | -0.12(-0.29%) |
Sep 01, 2023 | 39.84 | 40.88 | 39.79 | 40.68 | 1,480,044 | +1.45(+3.70%) |
Aug 31, 2023 | 39.08 | 39.39 | 38.50 | 39.23 | 1,734,129 | +0.41(+1.06%) |
Aug 30, 2023 | 38.09 | 38.92 | 37.95 | 38.82 | 1,194,148 | +0.88(+2.32%) |
Aug 29, 2023 | 37.84 | 38.37 | 37.18 | 37.94 | 880,630 | +0.36(+0.96%) |
Aug 28, 2023 | 37.31 | 37.87 | 37.18 | 37.58 | 1,190,576 | +0.77(+2.09%) |
Aug 25, 2023 | 36.34 | 37.14 | 35.96 | 36.81 | 1,292,033 | +0.91(+2.53%) |
Aug 24, 2023 | 35.73 | 36.39 | 35.66 | 35.90 | 1,212,629 | -0.37(-1.02%) |
Aug 23, 2023 | 36.11 | 36.46 | 35.41 | 36.27 | 1,078,134 | -0.25(-0.68%) |
Aug 22, 2023 | 36.98 | 37.43 | 36.38 | 36.52 | 1,127,544 | -0.42(-1.14%) |
Aug 21, 2023 | 37.30 | 37.98 | 36.54 | 36.94 | 1,942,600 | +0.17(+0.46%) |
Aug 18, 2023 | 35.56 | 36.93 | 35.54 | 36.77 | 1,254,692 | +0.78(+2.17%) |
Aug 17, 2023 | 36.20 | 36.87 | 35.65 | 35.99 | 1,433,961 | +0.62(+1.75%) |
Aug 16, 2023 | 35.99 | 36.62 | 35.21 | 35.37 | 1,376,000 | -0.22(-0.62%) |
Aug 15, 2023 | 36.14 | 36.40 | 35.55 | 35.59 | 1,368,117 | -1.03(-2.81%) |
Aug 14, 2023 | 36.39 | 36.74 | 35.83 | 36.62 | 987,138 | -0.20(-0.54%) |
Aug 11, 2023 | 36.90 | 37.55 | 36.72 | 36.82 | 1,032,732 | -0.21(-0.57%) |
Aug 10, 2023 | 37.58 | 38.06 | 36.65 | 37.03 | 1,109,069 | -0.66(-1.75%) |
Aug 09, 2023 | 38.14 | 38.70 | 37.51 | 37.69 | 1,953,180 | +0.14(+0.37%) |
Aug 08, 2023 | 35.76 | 37.66 | 35.44 | 37.55 | 1,275,508 | +0.79(+2.15%) |
Aug 07, 2023 | 36.98 | 37.05 | 35.91 | 36.76 | 1,451,706 | +0.01(+0.03%) |
Aug 04, 2023 | 36.34 | 37.47 | 35.98 | 36.75 | 1,978,748 | +0.84(+2.34%) |
Aug 03, 2023 | 36.44 | 37.38 | 35.10 | 35.91 | 2,445,001 | +0.08(+0.22%) |
Aug 02, 2023 | 36.36 | 36.77 | 35.48 | 35.83 | 1,916,516 | -0.91(-2.48%) |
Aug 01, 2023 | 37.00 | 37.17 | 35.93 | 36.74 | 2,090,334 | -0.82(-2.18%) |
Jul 31, 2023 | 36.77 | 37.57 | 36.55 | 37.56 | 2,088,675 | +1.50(+4.16%) |
Jul 28, 2023 | 34.69 | 36.10 | 34.40 | 36.06 | 1,722,805 | +1.61(+4.67%) |
Jul 27, 2023 | 35.42 | 35.54 | 34.41 | 34.45 | 1,619,330 | -0.48(-1.37%) |
Jul 26, 2023 | 35.21 | 35.54 | 34.62 | 34.93 | 2,254,571 | -0.68(-1.91%) |
Jul 25, 2023 | 35.45 | 36.28 | 35.16 | 35.61 | 1,922,458 | +0.08(+0.23%) |
Jul 24, 2023 | 35.14 | 36.18 | 35.09 | 35.53 | 2,455,154 | +0.51(+1.46%) |
Jul 21, 2023 | 34.75 | 35.02 | 34.10 | 35.02 | 1,065,081 | +0.39(+1.13%) |
Jul 20, 2023 | 35.14 | 35.33 | 34.41 | 34.63 | 1,734,208 | -0.09(-0.26%) |
Jul 19, 2023 | 35.61 | 36.03 | 34.22 | 34.72 | 2,903,174 | -0.60(-1.70%) |
Jul 18, 2023 | 34.40 | 35.80 | 34.25 | 35.32 | 2,179,831 | +1.21(+3.55%) |
Jul 17, 2023 | 33.62 | 34.61 | 33.27 | 34.11 | 1,377,908 | +0.44(+1.31%) |
Jul 14, 2023 | 35.00 | 35.02 | 33.54 | 33.67 | 1,967,860 | -1.79(-5.05%) |
Jul 13, 2023 | 35.25 | 36.25 | 34.32 | 35.46 | 2,441,927 | +0.22(+0.62%) |
Jul 12, 2023 | 35.54 | 36.24 | 35.19 | 35.24 | 1,551,613 | +0.25(+0.71%) |
Jul 11, 2023 | 34.10 | 35.42 | 33.83 | 34.99 | 1,748,717 | +1.19(+3.52%) |
Jul 10, 2023 | 33.36 | 34.02 | 33.30 | 33.80 | 1,405,959 | +0.21(+0.63%) |
Jul 07, 2023 | 33.27 | 34.90 | 33.27 | 33.59 | 2,535,557 | +0.06(+0.18%) |
Jul 06, 2023 | 34.10 | 34.55 | 32.73 | 33.53 | 1,332,941 | -1.13(-3.26%) |
Jul 05, 2023 | 36.09 | 36.09 | 34.66 | 34.66 | 1,456,495 | -0.49(-1.39%) |
Jul 03, 2023 | 34.90 | 35.72 | 34.90 | 35.15 | 650,591 | +0.08(+0.23%) |
Jun 30, 2023 | 35.53 | 35.88 | 34.93 | 35.07 | 2,131,519 | +0.16(+0.46%) |
Jun 29, 2023 | 34.47 | 35.19 | 34.35 | 34.91 | 1,838,742 | +0.48(+1.39%) |
Jun 28, 2023 | 33.14 | 34.52 | 32.66 | 34.43 | 1,508,461 | +1.16(+3.49%) |
Jun 27, 2023 | 32.57 | 33.58 | 32.17 | 33.27 | 1,312,671 | +0.45(+1.37%) |
Jun 26, 2023 | 31.94 | 33.18 | 31.94 | 32.82 | 1,095,699 | +0.81(+2.53%) |
Jun 23, 2023 | 31.90 | 32.34 | 31.65 | 32.01 | 4,276,659 | -0.61(-1.87%) |
Jun 22, 2023 | 34.09 | 34.09 | 32.62 | 32.62 | 1,515,995 | -1.80(-5.23%) |
Jun 21, 2023 | 33.44 | 34.77 | 33.24 | 34.42 | 940,601 | +1.05(+3.15%) |
Jun 20, 2023 | 33.70 | 33.84 | 32.49 | 33.37 | 1,276,556 | -0.78(-2.28%) |
Jun 16, 2023 | 34.49 | 34.59 | 33.26 | 34.15 | 2,180,997 | -0.02(-0.06%) |
Jun 15, 2023 | 33.30 | 34.36 | 33.25 | 34.17 | 865,273 | +0.96(+2.89%) |
Jun 14, 2023 | 34.31 | 34.47 | 32.71 | 33.21 | 1,086,499 | -0.61(-1.80%) |
Jun 13, 2023 | 33.59 | 34.57 | 33.41 | 33.82 | 947,368 | +0.95(+2.89%) |
Jun 12, 2023 | 32.60 | 33.43 | 32.32 | 32.87 | 1,288,511 | -0.59(-1.76%) |
Jun 09, 2023 | 33.88 | 34.04 | 32.96 | 33.46 | 1,371,984 | -0.50(-1.47%) |
Jun 08, 2023 | 34.48 | 34.67 | 33.18 | 33.96 | 1,228,950 | -0.42(-1.22%) |
Jun 07, 2023 | 33.50 | 34.96 | 33.28 | 34.38 | 1,731,327 | +1.33(+4.02%) |
Jun 06, 2023 | 31.62 | 33.34 | 31.45 | 33.05 | 1,076,747 | +0.82(+2.54%) |
Jun 05, 2023 | 33.29 | 33.88 | 31.82 | 32.23 | 1,502,936 | -0.58(-1.77%) |
Jun 02, 2023 | 32.29 | 33.19 | 32.00 | 32.81 | 1,220,936 | +1.36(+4.32%) |
Jun 01, 2023 | 30.71 | 31.95 | 30.57 | 31.45 | 979,262 | +0.82(+2.68%) |
May 31, 2023 | 30.15 | 30.84 | 30.06 | 30.63 | 1,495,718 | -0.34(-1.10%) |
May 30, 2023 | 31.26 | 31.32 | 30.25 | 30.97 | 1,260,307 | -1.04(-3.25%) |
May 26, 2023 | 32.04 | 32.06 | 31.41 | 32.01 | 925,675 | +0.28(+0.88%) |
May 25, 2023 | 32.56 | 32.59 | 31.20 | 31.73 | 1,198,303 | -1.68(-5.03%) |
May 24, 2023 | 33.71 | 34.08 | 32.95 | 33.41 | 1,166,972 | -0.03(-0.09%) |
May 23, 2023 | 33.47 | 34.19 | 33.22 | 33.44 | 1,065,655 | +0.38(+1.15%) |
May 22, 2023 | 32.30 | 33.70 | 32.21 | 33.06 | 1,568,465 | +0.89(+2.77%) |
May 19, 2023 | 32.88 | 33.04 | 31.95 | 32.17 | 874,514 | -0.31(-0.95%) |
May 18, 2023 | 31.83 | 32.58 | 31.33 | 32.48 | 844,912 | +0.31(+0.96%) |
May 17, 2023 | 31.60 | 32.51 | 31.12 | 32.17 | 1,102,774 | +1.24(+4.01%) |
May 16, 2023 | 31.94 | 32.18 | 30.91 | 30.93 | 971,718 | -1.20(-3.73%) |
May 15, 2023 | 31.12 | 32.41 | 30.73 | 32.13 | 1,464,711 | +1.51(+4.93%) |
May 12, 2023 | 31.12 | 31.44 | 30.09 | 30.62 | 1,472,277 | +0.18(+0.59%) |
May 11, 2023 | 30.34 | 30.64 | 30.03 | 30.44 | 1,277,282 | -0.44(-1.42%) |
May 10, 2023 | 31.55 | 32.07 | 30.15 | 30.88 | 2,162,776 | -0.65(-2.06%) |
May 09, 2023 | 31.74 | 32.10 | 31.27 | 31.53 | 1,614,360 | -0.73(-2.26%) |
May 08, 2023 | 34.45 | 34.98 | 32.07 | 32.26 | 1,848,653 | -0.92(-2.77%) |
May 05, 2023 | 33.07 | 34.15 | 32.57 | 33.18 | 2,030,315 | +1.73(+5.50%) |
May 04, 2023 | 32.88 | 33.45 | 30.82 | 31.45 | 4,213,264 | +0.77(+2.51%) |
May 03, 2023 | 30.03 | 31.68 | 29.91 | 30.68 | 1,709,748 | -0.20(-0.65%) |
May 02, 2023 | 32.24 | 32.41 | 30.52 | 30.88 | 1,648,892 | -2.23(-6.74%) |