Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.83 | 35.96 | 34.70 | 35.66 | 1,160,217 | +0.79(+2.27%) |
Mar 27, 2024 | 35.15 | 35.55 | 34.76 | 34.87 | 1,052,448 | -0.28(-0.80%) |
Mar 26, 2024 | 36.32 | 36.47 | 35.13 | 35.15 | 850,971 | -1.01(-2.79%) |
Mar 25, 2024 | 36.77 | 37.02 | 35.84 | 36.16 | 540,337 | -0.26(-0.71%) |
Mar 22, 2024 | 36.56 | 36.67 | 35.96 | 36.42 | 551,272 | -0.27(-0.74%) |
Mar 21, 2024 | 36.90 | 37.34 | 36.55 | 36.69 | 840,073 | -0.09(-0.24%) |
Mar 20, 2024 | 35.82 | 36.99 | 35.53 | 36.78 | 790,715 | +0.54(+1.49%) |
Mar 19, 2024 | 35.50 | 36.46 | 35.50 | 36.24 | 938,912 | +0.66(+1.85%) |
Mar 18, 2024 | 36.03 | 36.07 | 35.37 | 35.58 | 776,781 | -0.32(-0.89%) |
Mar 15, 2024 | 34.64 | 36.15 | 34.64 | 35.90 | 2,243,928 | +1.48(+4.30%) |
Mar 14, 2024 | 34.90 | 35.26 | 33.79 | 34.42 | 1,074,818 | -0.28(-0.81%) |
Mar 13, 2024 | 33.26 | 34.89 | 33.26 | 34.70 | 1,178,049 | +2.16(+6.64%) |
Mar 12, 2024 | 32.88 | 33.36 | 32.51 | 32.54 | 670,952 | -0.35(-1.06%) |
Mar 11, 2024 | 33.05 | 33.41 | 32.56 | 32.89 | 610,298 | -0.20(-0.60%) |
Mar 08, 2024 | 33.59 | 33.87 | 32.72 | 33.09 | 772,004 | -0.56(-1.66%) |
Mar 07, 2024 | 32.41 | 33.90 | 32.41 | 33.65 | 695,846 | +1.45(+4.50%) |
Mar 06, 2024 | 32.43 | 32.64 | 31.72 | 32.20 | 847,726 | +0.05(+0.16%) |
Mar 05, 2024 | 32.07 | 32.66 | 31.82 | 32.15 | 789,911 | +0.03(+0.09%) |
Mar 04, 2024 | 32.86 | 33.42 | 32.11 | 32.12 | 875,377 | -0.65(-1.98%) |
Mar 01, 2024 | 32.99 | 33.43 | 32.44 | 32.77 | 1,044,766 | +0.09(+0.28%) |
Feb 29, 2024 | 31.61 | 32.74 | 31.49 | 32.68 | 1,272,507 | +1.09(+3.46%) |
Feb 28, 2024 | 32.61 | 32.73 | 31.53 | 31.59 | 1,296,599 | -1.48(-4.47%) |
Feb 27, 2024 | 33.07 | 33.53 | 32.88 | 33.06 | 901,875 | +0.01(+0.03%) |
Feb 26, 2024 | 32.70 | 33.66 | 32.58 | 33.05 | 1,249,097 | +0.13(+0.39%) |
Feb 23, 2024 | 31.91 | 33.01 | 31.58 | 32.93 | 1,366,798 | +0.95(+2.96%) |
Feb 22, 2024 | 32.90 | 32.96 | 31.67 | 31.98 | 1,928,925 | -0.96(-2.90%) |
Feb 21, 2024 | 33.85 | 34.39 | 32.30 | 32.94 | 1,747,962 | -1.01(-2.99%) |
Feb 20, 2024 | 34.48 | 34.48 | 33.43 | 33.95 | 1,593,547 | -0.57(-1.65%) |
Feb 16, 2024 | 35.19 | 35.22 | 34.46 | 34.52 | 1,023,060 | -0.61(-1.74%) |
Feb 15, 2024 | 34.72 | 35.56 | 34.60 | 35.13 | 951,123 | +0.41(+1.19%) |
Feb 14, 2024 | 34.97 | 35.21 | 33.98 | 34.72 | 974,341 | +0.17(+0.48%) |
Feb 13, 2024 | 34.55 | 34.92 | 34.03 | 34.55 | 762,553 | -0.37(-1.07%) |
Feb 12, 2024 | 34.77 | 35.31 | 34.73 | 34.93 | 624,895 | +0.20(+0.57%) |
Feb 09, 2024 | 34.52 | 34.98 | 34.29 | 34.73 | 563,501 | +0.24(+0.69%) |
Feb 08, 2024 | 34.07 | 34.91 | 33.91 | 34.49 | 688,987 | +0.54(+1.60%) |
Feb 07, 2024 | 33.08 | 34.16 | 32.87 | 33.95 | 679,100 | +0.96(+2.90%) |
Feb 06, 2024 | 33.51 | 34.09 | 32.98 | 33.00 | 797,426 | -0.45(-1.35%) |
Feb 05, 2024 | 32.64 | 33.63 | 32.17 | 33.45 | 631,952 | +0.42(+1.28%) |
Feb 02, 2024 | 33.27 | 33.86 | 32.65 | 33.02 | 803,231 | -0.27(-0.80%) |
Feb 01, 2024 | 33.46 | 34.01 | 32.41 | 33.29 | 1,164,632 | +0.07(+0.21%) |
Jan 31, 2024 | 33.98 | 34.32 | 33.21 | 33.22 | 1,318,999 | -0.75(-2.20%) |
Jan 30, 2024 | 31.65 | 33.98 | 31.51 | 33.97 | 1,160,136 | +1.92(+5.99%) |
Jan 29, 2024 | 31.86 | 32.14 | 31.59 | 32.05 | 756,190 | +0.11(+0.34%) |
Jan 26, 2024 | 30.74 | 31.96 | 30.44 | 31.94 | 872,077 | +1.31(+4.28%) |
Jan 25, 2024 | 30.59 | 30.94 | 30.14 | 30.63 | 676,102 | +0.41(+1.37%) |
Jan 24, 2024 | 30.14 | 30.31 | 29.90 | 30.22 | 708,369 | +0.28(+0.92%) |
Jan 23, 2024 | 29.88 | 30.30 | 29.75 | 29.94 | 658,661 | +0.09(+0.30%) |
Jan 22, 2024 | 29.55 | 30.07 | 29.37 | 29.85 | 675,135 | +0.31(+1.03%) |
Jan 19, 2024 | 29.36 | 29.57 | 28.93 | 29.55 | 579,014 | +0.29(+0.98%) |
Jan 18, 2024 | 29.00 | 29.28 | 28.35 | 29.26 | 765,184 | +0.34(+1.19%) |
Jan 17, 2024 | 29.40 | 29.55 | 28.89 | 28.92 | 793,763 | -0.76(-2.56%) |
Jan 16, 2024 | 30.31 | 30.58 | 29.66 | 29.68 | 825,195 | -0.70(-2.30%) |
Jan 12, 2024 | 30.42 | 30.54 | 30.02 | 30.38 | 452,177 | +0.52(+1.75%) |
Jan 11, 2024 | 29.88 | 30.25 | 29.69 | 29.85 | 794,207 | +0.16(+0.53%) |
Jan 10, 2024 | 31.10 | 31.10 | 29.56 | 29.70 | 1,098,403 | -1.30(-4.19%) |
Jan 09, 2024 | 31.13 | 31.48 | 30.62 | 31.00 | 1,400,019 | -0.19(-0.60%) |
Jan 08, 2024 | 30.15 | 31.22 | 29.98 | 31.18 | 1,145,960 | +0.46(+1.51%) |
Jan 05, 2024 | 30.87 | 30.92 | 30.45 | 30.72 | 840,225 | +0.05(+0.16%) |
Jan 04, 2024 | 30.77 | 31.44 | 30.43 | 30.67 | 1,135,843 | +0.07(+0.23%) |
Jan 03, 2024 | 30.44 | 31.08 | 30.29 | 30.60 | 893,896 | -0.08(-0.26%) |
Jan 02, 2024 | 30.07 | 30.73 | 29.89 | 30.68 | 849,503 | +0.84(+2.81%) |
Dec 29, 2023 | 30.23 | 30.32 | 29.80 | 29.84 | 540,421 | -0.24(-0.79%) |
Dec 28, 2023 | 30.50 | 30.64 | 30.06 | 30.08 | 582,054 | -0.57(-1.86%) |
Dec 27, 2023 | 31.16 | 31.20 | 30.64 | 30.65 | 508,401 | -0.47(-1.52%) |
Dec 26, 2023 | 31.36 | 31.57 | 31.03 | 31.12 | 547,354 | +0.20(+0.64%) |
Dec 22, 2023 | 31.30 | 31.49 | 30.89 | 30.93 | 788,501 | +0.04(+0.13%) |
Dec 21, 2023 | 31.22 | 31.40 | 30.60 | 30.89 | 834,824 | -0.29(-0.92%) |
Dec 20, 2023 | 31.31 | 31.80 | 30.97 | 31.17 | 1,133,931 | -0.05(-0.16%) |
Dec 19, 2023 | 31.21 | 31.68 | 30.91 | 31.22 | 1,095,189 | +0.15(+0.48%) |
Dec 18, 2023 | 31.61 | 31.85 | 30.98 | 31.07 | 1,013,802 | +0.10(+0.32%) |
Dec 15, 2023 | 31.42 | 31.71 | 30.66 | 30.98 | 4,046,634 | -0.65(-2.06%) |
Dec 14, 2023 | 30.73 | 31.67 | 30.68 | 31.63 | 1,056,752 | +1.57(+5.21%) |
Dec 13, 2023 | 29.10 | 30.18 | 28.84 | 30.06 | 1,519,513 | +0.94(+3.21%) |
Dec 12, 2023 | 29.48 | 29.57 | 28.77 | 29.12 | 835,992 | -0.69(-2.31%) |
Dec 11, 2023 | 29.82 | 30.16 | 29.64 | 29.81 | 758,752 | +0.18(+0.60%) |
Dec 08, 2023 | 30.09 | 30.33 | 29.56 | 29.64 | 752,947 | -0.15(-0.50%) |
Dec 07, 2023 | 29.93 | 30.32 | 29.67 | 29.78 | 575,607 | +0.07(+0.23%) |
Dec 06, 2023 | 30.56 | 30.83 | 29.68 | 29.72 | 922,307 | -1.12(-3.64%) |
Dec 05, 2023 | 31.77 | 32.01 | 30.82 | 30.84 | 758,569 | -0.88(-2.76%) |
Dec 04, 2023 | 31.57 | 32.03 | 31.26 | 31.71 | 555,966 | -0.11(-0.34%) |
Dec 01, 2023 | 31.24 | 32.21 | 31.24 | 31.82 | 682,652 | +0.53(+1.70%) |
Nov 30, 2023 | 31.44 | 32.15 | 31.08 | 31.29 | 848,404 | +0.04(+0.13%) |
Nov 29, 2023 | 32.11 | 32.33 | 31.15 | 31.25 | 589,319 | -0.54(-1.70%) |
Nov 28, 2023 | 32.00 | 32.16 | 31.65 | 31.79 | 406,541 | -0.08(-0.25%) |
Nov 27, 2023 | 31.21 | 31.93 | 30.96 | 31.87 | 743,260 | +0.41(+1.32%) |
Nov 24, 2023 | 31.57 | 32.00 | 31.46 | 31.46 | 198,278 | +0.02(+0.06%) |
Nov 22, 2023 | 30.53 | 31.52 | 30.29 | 31.44 | 508,065 | +0.31(+0.98%) |
Nov 21, 2023 | 31.11 | 31.38 | 30.48 | 31.13 | 511,996 | -0.23(-0.72%) |
Nov 20, 2023 | 31.08 | 31.60 | 31.08 | 31.36 | 672,701 | +0.46(+1.50%) |
Nov 17, 2023 | 30.93 | 31.60 | 30.81 | 30.90 | 583,447 | +0.33(+1.06%) |
Nov 16, 2023 | 31.30 | 31.66 | 30.11 | 30.57 | 989,041 | -1.15(-3.63%) |
Nov 15, 2023 | 31.48 | 32.42 | 31.32 | 31.72 | 1,162,951 | +0.17(+0.53%) |
Nov 14, 2023 | 30.30 | 31.57 | 30.17 | 31.56 | 1,142,270 | +1.48(+4.91%) |
Nov 13, 2023 | 29.82 | 30.40 | 29.61 | 30.08 | 766,204 | +0.28(+0.93%) |
Nov 10, 2023 | 29.19 | 29.85 | 28.97 | 29.80 | 1,011,189 | +1.04(+3.63%) |
Nov 09, 2023 | 29.13 | 29.41 | 28.54 | 28.76 | 1,413,329 | -0.16(-0.54%) |
Nov 08, 2023 | 29.22 | 29.61 | 28.90 | 28.92 | 1,102,995 | -0.30(-1.04%) |
Nov 07, 2023 | 29.53 | 29.87 | 28.70 | 29.22 | 1,298,069 | -0.81(-2.70%) |
Nov 06, 2023 | 30.48 | 30.54 | 29.77 | 30.03 | 1,320,064 | -0.06(-0.18%) |
Nov 03, 2023 | 30.95 | 31.00 | 29.38 | 30.09 | 1,135,127 | -0.82(-2.65%) |
Nov 02, 2023 | 31.28 | 31.64 | 30.67 | 30.91 | 1,230,719 | +0.00(+0.00%) |
Nov 01, 2023 | 30.28 | 31.08 | 29.94 | 30.91 | 1,344,405 | +0.72(+2.38%) |
Oct 31, 2023 | 28.82 | 30.22 | 28.41 | 30.19 | 2,291,759 | +1.22(+4.20%) |
Oct 30, 2023 | 28.89 | 29.39 | 28.63 | 28.97 | 1,069,185 | +0.40(+1.39%) |
Oct 27, 2023 | 28.96 | 29.04 | 28.25 | 28.58 | 880,839 | -0.41(-1.40%) |
Oct 26, 2023 | 28.56 | 29.28 | 27.99 | 28.98 | 743,274 | +0.27(+0.93%) |
Oct 25, 2023 | 28.92 | 29.15 | 28.62 | 28.71 | 570,133 | -0.28(-0.95%) |
Oct 24, 2023 | 29.96 | 29.99 | 28.88 | 28.99 | 974,868 | -0.79(-2.66%) |
Oct 23, 2023 | 29.81 | 30.16 | 29.29 | 29.78 | 972,117 | -0.31(-1.04%) |
Oct 20, 2023 | 30.24 | 30.52 | 29.92 | 30.10 | 807,366 | -0.27(-0.88%) |
Oct 19, 2023 | 30.54 | 30.95 | 29.88 | 30.36 | 913,537 | -0.30(-0.99%) |
Oct 18, 2023 | 29.80 | 30.69 | 29.65 | 30.67 | 526,082 | +0.90(+3.04%) |
Oct 17, 2023 | 29.31 | 29.90 | 29.31 | 29.76 | 573,671 | +0.40(+1.35%) |
Oct 16, 2023 | 29.31 | 29.95 | 29.29 | 29.37 | 764,196 | +0.44(+1.53%) |
Oct 13, 2023 | 29.50 | 29.50 | 28.58 | 28.93 | 794,957 | -0.09(-0.32%) |
Oct 12, 2023 | 29.88 | 29.88 | 28.67 | 29.02 | 676,442 | -0.56(-1.90%) |
Oct 11, 2023 | 29.03 | 29.67 | 28.82 | 29.58 | 604,455 | +0.19(+0.66%) |
Oct 10, 2023 | 28.75 | 29.57 | 28.63 | 29.39 | 975,451 | +0.77(+2.67%) |
Oct 09, 2023 | 28.87 | 29.03 | 28.20 | 28.62 | 1,041,361 | +0.34(+1.21%) |
Oct 06, 2023 | 28.58 | 28.82 | 27.85 | 28.28 | 1,176,686 | -0.07(-0.26%) |
Oct 05, 2023 | 27.87 | 28.57 | 27.70 | 28.35 | 1,349,262 | +0.22(+0.79%) |
Oct 04, 2023 | 29.26 | 29.31 | 27.99 | 28.13 | 1,109,510 | -1.68(-5.63%) |
Oct 03, 2023 | 30.35 | 30.44 | 29.06 | 29.81 | 1,216,779 | -0.98(-3.17%) |
Oct 02, 2023 | 31.37 | 31.37 | 30.38 | 30.79 | 797,244 | -0.58(-1.85%) |
Sep 29, 2023 | 32.62 | 32.62 | 31.06 | 31.37 | 1,040,425 | -1.25(-3.84%) |
Sep 28, 2023 | 31.97 | 32.94 | 31.97 | 32.62 | 998,548 | +0.70(+2.19%) |
Sep 27, 2023 | 31.85 | 32.28 | 31.33 | 31.92 | 941,589 | +0.78(+2.52%) |
Sep 26, 2023 | 30.76 | 31.31 | 30.76 | 31.14 | 770,680 | +0.05(+0.15%) |
Sep 25, 2023 | 30.93 | 31.21 | 30.94 | 31.09 | 1,229,603 | -0.05(-0.15%) |
Sep 22, 2023 | 32.01 | 32.10 | 31.12 | 31.14 | 819,665 | -0.27(-0.85%) |
Sep 21, 2023 | 31.65 | 32.14 | 31.11 | 31.41 | 1,071,524 | +0.30(+0.98%) |
Sep 20, 2023 | 30.77 | 31.64 | 30.76 | 31.10 | 877,146 | +0.12(+0.39%) |
Sep 19, 2023 | 32.18 | 32.20 | 30.63 | 30.98 | 1,205,525 | -0.95(-2.97%) |
Sep 18, 2023 | 32.17 | 32.62 | 31.80 | 31.93 | 795,858 | +0.08(+0.26%) |
Sep 15, 2023 | 32.25 | 32.45 | 31.46 | 31.85 | 3,356,773 | -0.62(-1.90%) |
Sep 14, 2023 | 32.83 | 32.88 | 32.24 | 32.47 | 1,555,539 | +0.43(+1.35%) |
Sep 13, 2023 | 32.98 | 32.98 | 31.79 | 32.03 | 1,550,244 | -0.68(-2.09%) |
Sep 12, 2023 | 32.86 | 33.46 | 31.99 | 32.71 | 2,533,047 | -1.43(-4.18%) |
Sep 11, 2023 | 34.26 | 35.00 | 34.05 | 34.14 | 934,855 | +0.07(+0.22%) |
Sep 08, 2023 | 33.24 | 34.43 | 33.19 | 34.07 | 1,211,513 | +1.03(+3.12%) |
Sep 07, 2023 | 32.02 | 33.08 | 32.02 | 33.04 | 664,639 | +0.88(+2.75%) |
Sep 06, 2023 | 31.97 | 32.52 | 31.61 | 32.15 | 554,380 | +0.17(+0.52%) |
Sep 05, 2023 | 32.35 | 32.90 | 31.88 | 31.99 | 922,383 | -0.07(-0.23%) |
Sep 01, 2023 | 30.93 | 32.58 | 30.89 | 32.06 | 1,390,744 | +1.92(+6.36%) |
Aug 31, 2023 | 30.41 | 30.41 | 29.85 | 30.14 | 1,796,849 | -0.10(-0.34%) |
Aug 30, 2023 | 30.08 | 30.33 | 29.80 | 30.24 | 790,332 | +0.34(+1.14%) |
Aug 29, 2023 | 29.65 | 29.90 | 29.00 | 29.90 | 1,030,272 | +0.18(+0.62%) |
Aug 28, 2023 | 30.10 | 30.57 | 29.57 | 29.72 | 1,078,687 | -0.64(-2.10%) |
Aug 25, 2023 | 29.75 | 30.45 | 29.52 | 30.35 | 1,136,349 | +0.67(+2.27%) |
Aug 24, 2023 | 29.60 | 30.17 | 29.45 | 29.68 | 1,395,833 | -0.21(-0.71%) |
Aug 23, 2023 | 31.34 | 31.53 | 29.35 | 29.89 | 1,982,261 | -2.07(-6.49%) |
Aug 22, 2023 | 32.02 | 32.27 | 31.59 | 31.97 | 806,410 | +0.15(+0.46%) |
Aug 21, 2023 | 32.57 | 32.94 | 31.47 | 31.82 | 962,309 | -0.63(-1.93%) |
Aug 18, 2023 | 31.65 | 32.57 | 31.59 | 32.45 | 846,382 | +0.40(+1.24%) |
Aug 17, 2023 | 32.63 | 32.86 | 31.93 | 32.05 | 778,501 | -0.11(-0.34%) |
Aug 16, 2023 | 32.33 | 33.00 | 32.06 | 32.16 | 665,478 | +0.01(+0.03%) |
Aug 15, 2023 | 32.86 | 32.95 | 31.66 | 32.15 | 1,064,435 | -1.02(-3.08%) |
Aug 14, 2023 | 33.54 | 33.54 | 32.87 | 33.18 | 690,653 | -0.52(-1.53%) |
Aug 11, 2023 | 33.08 | 34.17 | 32.99 | 33.69 | 890,782 | +0.54(+1.64%) |
Aug 10, 2023 | 33.33 | 34.18 | 32.81 | 33.15 | 1,345,629 | -0.19(-0.58%) |
Aug 09, 2023 | 32.62 | 33.85 | 32.39 | 33.34 | 1,497,191 | +0.96(+2.98%) |
Aug 08, 2023 | 32.09 | 32.60 | 31.71 | 32.38 | 1,299,580 | -0.34(-1.03%) |
Aug 07, 2023 | 32.52 | 32.77 | 31.92 | 32.71 | 1,759,917 | +0.56(+1.73%) |
Aug 04, 2023 | 32.40 | 32.80 | 32.03 | 32.16 | 1,943,062 | -0.32(-0.98%) |
Aug 03, 2023 | 32.36 | 32.85 | 31.86 | 32.48 | 1,460,891 | -0.04(-0.14%) |
Aug 02, 2023 | 32.23 | 33.16 | 31.79 | 32.52 | 1,926,824 | +0.56(+1.74%) |
Aug 01, 2023 | 33.63 | 34.83 | 31.93 | 31.96 | 3,428,578 | -0.55(-1.69%) |
Jul 31, 2023 | 32.39 | 32.98 | 32.24 | 32.51 | 944,649 | +0.20(+0.63%) |
Jul 28, 2023 | 31.41 | 32.32 | 31.32 | 32.31 | 728,722 | +1.08(+3.46%) |
Jul 27, 2023 | 31.69 | 31.90 | 31.13 | 31.23 | 651,905 | -0.30(-0.95%) |
Jul 26, 2023 | 30.62 | 31.67 | 30.55 | 31.53 | 643,853 | +0.67(+2.18%) |
Jul 25, 2023 | 30.79 | 31.57 | 30.54 | 30.86 | 767,911 | -0.14(-0.46%) |
Jul 24, 2023 | 30.22 | 31.45 | 29.96 | 31.00 | 1,045,030 | +1.08(+3.61%) |
Jul 21, 2023 | 29.69 | 29.92 | 29.19 | 29.92 | 554,217 | +0.41(+1.38%) |
Jul 20, 2023 | 29.20 | 29.51 | 28.83 | 29.51 | 586,088 | +0.58(+1.99%) |
Jul 19, 2023 | 28.40 | 28.94 | 28.31 | 28.94 | 780,871 | +0.73(+2.60%) |
Jul 18, 2023 | 27.43 | 28.66 | 27.35 | 28.20 | 823,855 | +0.92(+3.37%) |
Jul 17, 2023 | 26.97 | 27.58 | 26.88 | 27.28 | 575,065 | +0.08(+0.29%) |
Jul 14, 2023 | 27.39 | 27.61 | 26.73 | 27.20 | 672,078 | -0.50(-1.82%) |
Jul 13, 2023 | 27.71 | 28.29 | 27.48 | 27.71 | 971,986 | +0.01(+0.03%) |
Jul 12, 2023 | 28.32 | 28.71 | 27.62 | 27.70 | 854,154 | -0.29(-1.04%) |
Jul 11, 2023 | 27.25 | 28.10 | 27.18 | 27.99 | 854,170 | +0.76(+2.79%) |
Jul 10, 2023 | 27.55 | 27.83 | 27.14 | 27.23 | 785,870 | -0.19(-0.68%) |
Jul 07, 2023 | 26.33 | 27.76 | 26.33 | 27.41 | 739,479 | +0.96(+3.61%) |
Jul 06, 2023 | 26.33 | 26.73 | 25.62 | 26.46 | 1,650,912 | +0.11(+0.40%) |
Jul 05, 2023 | 26.37 | 26.41 | 25.94 | 26.35 | 752,004 | +0.11(+0.40%) |
Jul 03, 2023 | 26.62 | 27.00 | 26.07 | 26.25 | 604,690 | -0.27(-1.00%) |
Jun 30, 2023 | 26.72 | 26.72 | 26.05 | 26.51 | 1,252,659 | -0.16(-0.60%) |
Jun 29, 2023 | 25.72 | 26.68 | 25.72 | 26.67 | 1,017,354 | +0.93(+3.61%) |
Jun 28, 2023 | 25.02 | 25.82 | 24.77 | 25.74 | 771,837 | +0.68(+2.72%) |
Jun 27, 2023 | 24.63 | 25.18 | 24.17 | 25.06 | 1,175,936 | +0.50(+2.02%) |
Jun 26, 2023 | 24.25 | 24.65 | 23.98 | 24.56 | 1,090,048 | +0.43(+1.80%) |
Jun 23, 2023 | 23.61 | 24.33 | 23.60 | 24.13 | 1,250,903 | +0.03(+0.11%) |
Jun 22, 2023 | 23.82 | 24.25 | 23.25 | 24.10 | 935,428 | -0.15(-0.62%) |
Jun 21, 2023 | 23.52 | 24.55 | 23.37 | 24.25 | 1,000,124 | +0.43(+1.82%) |
Jun 20, 2023 | 24.30 | 24.51 | 23.25 | 23.82 | 1,144,257 | -0.70(-2.85%) |
Jun 16, 2023 | 24.69 | 24.86 | 24.27 | 24.52 | 5,224,354 | -0.06(-0.25%) |
Jun 15, 2023 | 24.02 | 24.75 | 24.02 | 24.58 | 979,034 | +3.15(+14.70%) |
May 08, 2023 | 21.45 | 22.42 | 21.35 | 21.43 | 1,424,230 | +0.68(+3.26%) |
May 05, 2023 | 20.66 | 21.01 | 20.37 | 20.76 | 1,411,644 | +0.60(+2.97%) |
May 04, 2023 | 21.38 | 21.58 | 20.13 | 20.16 | 2,004,824 | -1.39(-6.44%) |
May 03, 2023 | 22.41 | 22.76 | 20.83 | 21.54 | 3,374,715 | -1.17(-5.15%) |
May 02, 2023 | 23.31 | 23.41 | 21.35 | 22.71 | 3,308,287 | -0.45(-1.95%) |
May 01, 2023 | 22.71 | 23.49 | 22.56 | 23.17 | 1,401,572 | +0.33(+1.44%) |
Apr 28, 2023 | 22.65 | 23.15 | 22.54 | 22.84 | 934,474 | +0.14(+0.61%) |
Apr 27, 2023 | 22.85 | 23.08 | 22.26 | 22.70 | 872,176 | -0.05(-0.23%) |
Apr 26, 2023 | 22.82 | 23.25 | 22.59 | 22.75 | 888,879 | -0.12(-0.53%) |
Apr 25, 2023 | 23.65 | 23.91 | 22.81 | 22.87 | 1,065,890 | -1.04(-4.35%) |
Apr 24, 2023 | 23.43 | 24.17 | 23.28 | 23.91 | 988,446 | +0.42(+1.81%) |
Apr 21, 2023 | 24.24 | 24.39 | 23.43 | 23.49 | 1,219,465 | -0.69(-2.87%) |
Apr 20, 2023 | 24.08 | 24.48 | 23.86 | 24.18 | 1,099,418 | -0.25(-1.03%) |
Apr 19, 2023 | 24.21 | 24.45 | 23.71 | 24.43 | 1,027,347 | -0.07(-0.28%) |
Apr 18, 2023 | 24.61 | 24.62 | 23.99 | 24.50 | 841,509 | -0.23(-0.91%) |
Apr 17, 2023 | 25.39 | 25.44 | 24.59 | 24.73 | 852,634 | -0.66(-2.60%) |
Apr 14, 2023 | 26.10 | 26.32 | 25.16 | 25.39 | 1,251,876 | -0.62(-2.40%) |
Apr 13, 2023 | 26.63 | 26.63 | 25.69 | 26.01 | 1,331,641 | -0.99(-3.66%) |
Apr 12, 2023 | 28.09 | 28.09 | 26.93 | 27.00 | 757,735 | -0.91(-3.26%) |
Apr 11, 2023 | 27.37 | 27.94 | 27.21 | 27.91 | 828,016 | +0.68(+2.48%) |
Apr 10, 2023 | 26.68 | 27.66 | 26.68 | 27.23 | 651,563 | +0.59(+2.21%) |
Apr 06, 2023 | 27.08 | 27.45 | 26.64 | 26.64 | 987,320 | -0.58(-2.13%) |
Apr 05, 2023 | 25.93 | 27.26 | 25.68 | 27.22 | 1,350,098 | +1.12(+4.28%) |
Apr 04, 2023 | 28.75 | 28.75 | 25.74 | 26.10 | 1,800,670 | -2.80(-9.69%) |