Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.79 | 44.42 | 43.65 | 44.15 | 1,605,694 | +0.49(+1.12%) |
Feb 28, 2024 | 43.69 | 44.01 | 43.58 | 43.66 | 890,215 | -0.05(-0.11%) |
Feb 27, 2024 | 43.44 | 43.86 | 43.12 | 43.71 | 937,216 | +0.31(+0.71%) |
Feb 26, 2024 | 43.42 | 43.52 | 43.03 | 43.40 | 1,104,795 | -0.02(-0.05%) |
Feb 23, 2024 | 43.21 | 43.52 | 42.90 | 43.42 | 1,062,491 | +0.37(+0.86%) |
Feb 22, 2024 | 43.18 | 43.44 | 42.33 | 43.05 | 1,282,682 | -0.14(-0.32%) |
Feb 21, 2024 | 43.05 | 43.29 | 42.82 | 43.19 | 1,052,109 | +0.09(+0.21%) |
Feb 20, 2024 | 43.60 | 43.82 | 42.95 | 43.10 | 1,063,432 | -0.60(-1.37%) |
Feb 16, 2024 | 43.98 | 44.09 | 43.09 | 43.70 | 1,784,083 | -0.66(-1.48%) |
Feb 15, 2024 | 44.12 | 44.91 | 44.12 | 44.36 | 1,198,892 | +0.31(+0.70%) |
Feb 14, 2024 | 44.28 | 44.28 | 43.87 | 44.05 | 1,430,753 | +0.01(+0.02%) |
Feb 13, 2024 | 43.57 | 44.60 | 43.37 | 44.04 | 1,212,474 | -0.12(-0.27%) |
Feb 12, 2024 | 43.82 | 44.22 | 43.68 | 44.16 | 1,241,891 | +0.39(+0.89%) |
Feb 09, 2024 | 43.63 | 44.14 | 43.62 | 43.77 | 1,362,346 | +0.16(+0.37%) |
Feb 08, 2024 | 44.66 | 44.83 | 43.22 | 43.61 | 2,480,142 | -1.22(-2.71%) |
Feb 07, 2024 | 46.02 | 46.19 | 43.52 | 44.82 | 3,384,239 | -3.55(-7.34%) |
Feb 06, 2024 | 47.76 | 48.52 | 47.64 | 48.37 | 2,163,084 | +0.86(+1.80%) |
Feb 05, 2024 | 48.19 | 48.22 | 47.32 | 47.52 | 1,336,120 | -0.97(-1.99%) |
Feb 02, 2024 | 48.68 | 49.12 | 48.17 | 48.48 | 1,450,413 | -0.38(-0.78%) |
Feb 01, 2024 | 48.54 | 48.93 | 48.40 | 48.86 | 1,131,199 | +0.45(+0.93%) |
Jan 31, 2024 | 49.46 | 49.63 | 48.32 | 48.41 | 1,228,797 | -0.99(-2.00%) |
Jan 30, 2024 | 49.55 | 49.72 | 49.25 | 49.40 | 861,284 | -0.06(-0.12%) |
Jan 29, 2024 | 48.85 | 49.53 | 48.11 | 49.46 | 1,257,541 | +0.42(+0.85%) |
Jan 26, 2024 | 49.07 | 49.43 | 48.95 | 49.04 | 1,221,852 | -0.06(-0.12%) |
Jan 25, 2024 | 48.97 | 49.56 | 48.79 | 49.10 | 849,455 | +0.45(+0.92%) |
Jan 24, 2024 | 48.93 | 49.19 | 48.38 | 48.65 | 614,847 | +0.13(+0.27%) |
Jan 23, 2024 | 48.41 | 48.93 | 48.21 | 48.52 | 709,939 | +0.44(+0.91%) |
Jan 22, 2024 | 48.00 | 48.14 | 47.53 | 48.08 | 958,869 | +0.23(+0.48%) |
Jan 19, 2024 | 47.63 | 47.91 | 47.14 | 47.86 | 893,647 | +0.47(+0.99%) |
Jan 18, 2024 | 47.39 | 47.50 | 46.55 | 47.39 | 3,013,875 | +0.26(+0.55%) |
Jan 17, 2024 | 47.33 | 47.48 | 47.04 | 47.13 | 1,202,202 | -0.22(-0.46%) |
Jan 16, 2024 | 48.85 | 48.99 | 46.60 | 47.35 | 1,513,371 | -1.66(-3.38%) |
Jan 12, 2024 | 49.06 | 49.17 | 48.58 | 49.00 | 1,191,998 | +0.22(+0.45%) |
Jan 11, 2024 | 48.08 | 48.84 | 47.81 | 48.78 | 1,203,491 | +0.73(+1.51%) |
Jan 10, 2024 | 47.32 | 48.13 | 47.08 | 48.05 | 1,256,014 | +0.71(+1.49%) |
Jan 09, 2024 | 47.01 | 48.05 | 46.80 | 47.35 | 1,384,404 | +0.10(+0.21%) |
Jan 08, 2024 | 46.56 | 47.34 | 46.47 | 47.25 | 1,440,773 | +0.92(+1.98%) |
Jan 05, 2024 | 46.38 | 47.03 | 46.16 | 46.33 | 1,113,040 | -0.22(-0.47%) |
Jan 04, 2024 | 47.14 | 47.34 | 46.32 | 46.55 | 1,602,273 | -0.47(-1.00%) |
Jan 03, 2024 | 47.54 | 47.86 | 47.00 | 47.02 | 1,104,521 | -0.70(-1.46%) |
Jan 02, 2024 | 48.45 | 48.75 | 47.41 | 47.72 | 1,731,188 | -1.02(-2.09%) |
Dec 29, 2023 | 48.28 | 49.28 | 48.22 | 48.73 | 1,620,185 | +0.46(+0.95%) |
Dec 28, 2023 | 47.50 | 48.38 | 47.50 | 48.28 | 1,509,757 | +1.13(+2.41%) |
Dec 27, 2023 | 45.97 | 47.28 | 45.85 | 47.14 | 1,638,882 | +1.27(+2.78%) |
Dec 26, 2023 | 45.73 | 46.25 | 45.39 | 45.87 | 844,513 | +0.12(+0.26%) |
Dec 22, 2023 | 45.66 | 46.11 | 45.54 | 45.75 | 1,260,027 | +0.11(+0.24%) |
Dec 21, 2023 | 45.69 | 45.86 | 45.39 | 45.64 | 830,364 | +0.08(+0.17%) |
Dec 20, 2023 | 45.96 | 46.24 | 45.49 | 45.56 | 1,554,735 | -0.40(-0.87%) |
Dec 19, 2023 | 45.53 | 45.99 | 45.08 | 45.96 | 1,888,693 | +0.50(+1.09%) |
Dec 18, 2023 | 45.52 | 45.80 | 45.21 | 45.46 | 1,035,385 | +0.10(+0.22%) |
Dec 15, 2023 | 46.04 | 46.15 | 44.97 | 45.36 | 2,974,328 | -0.93(-2.00%) |
Dec 14, 2023 | 47.27 | 47.70 | 46.00 | 46.29 | 1,737,866 | -0.70(-1.48%) |
Dec 13, 2023 | 46.12 | 46.99 | 46.00 | 46.98 | 1,375,588 | +0.80(+1.72%) |
Dec 12, 2023 | 46.24 | 46.37 | 45.86 | 46.19 | 865,612 | -0.09(-0.19%) |
Dec 11, 2023 | 46.53 | 46.75 | 46.24 | 46.28 | 1,173,532 | -0.16(-0.34%) |
Dec 08, 2023 | 46.84 | 47.23 | 46.42 | 46.44 | 1,231,594 | -0.64(-1.35%) |
Dec 07, 2023 | 46.89 | 47.50 | 46.75 | 47.07 | 693,368 | +0.05(+0.11%) |
Dec 06, 2023 | 47.24 | 47.59 | 46.88 | 47.02 | 703,813 | -0.20(-0.42%) |
Dec 05, 2023 | 47.22 | 47.67 | 46.98 | 47.22 | 1,072,799 | -0.20(-0.42%) |
Dec 04, 2023 | 47.35 | 48.62 | 47.28 | 47.42 | 1,372,154 | +0.30(+0.63%) |
Dec 01, 2023 | 46.86 | 47.79 | 46.84 | 47.12 | 1,187,651 | +0.38(+0.81%) |
Nov 30, 2023 | 46.40 | 46.86 | 46.13 | 46.74 | 1,523,446 | +0.41(+0.88%) |
Nov 29, 2023 | 45.82 | 46.51 | 45.64 | 46.34 | 1,298,261 | +0.73(+1.59%) |
Nov 28, 2023 | 45.47 | 45.87 | 45.38 | 45.61 | 1,152,990 | +0.01(+0.02%) |
Nov 27, 2023 | 45.02 | 45.70 | 44.96 | 45.60 | 812,790 | +0.38(+0.84%) |
Nov 24, 2023 | 45.34 | 45.52 | 45.13 | 45.22 | 224,150 | -0.10(-0.22%) |
Nov 22, 2023 | 45.18 | 45.49 | 45.18 | 45.32 | 501,799 | +0.43(+0.95%) |
Nov 21, 2023 | 45.15 | 45.32 | 44.83 | 44.89 | 683,823 | -0.30(-0.66%) |
Nov 20, 2023 | 44.41 | 45.29 | 44.32 | 45.19 | 746,299 | +0.76(+1.70%) |
Nov 17, 2023 | 44.15 | 44.57 | 44.06 | 44.44 | 896,751 | +0.40(+0.90%) |
Nov 16, 2023 | 44.12 | 44.40 | 43.66 | 44.04 | 909,460 | -0.07(-0.16%) |
Nov 15, 2023 | 44.22 | 44.71 | 43.83 | 44.11 | 1,096,735 | +0.00(+0.00%) |
Nov 14, 2023 | 43.65 | 44.35 | 43.52 | 44.11 | 1,392,994 | +0.91(+2.10%) |
Nov 13, 2023 | 43.21 | 43.38 | 42.41 | 43.20 | 1,343,506 | -0.15(-0.34%) |
Nov 10, 2023 | 42.87 | 43.43 | 42.82 | 43.35 | 1,135,819 | +0.47(+1.09%) |
Nov 09, 2023 | 44.18 | 44.18 | 42.10 | 42.88 | 1,855,233 | -1.00(-2.29%) |
Nov 08, 2023 | 42.43 | 45.09 | 42.43 | 43.89 | 2,864,972 | +2.50(+6.03%) |
Nov 07, 2023 | 41.15 | 41.51 | 40.80 | 41.39 | 1,787,337 | +0.18(+0.43%) |
Nov 06, 2023 | 41.66 | 41.66 | 40.82 | 41.21 | 1,594,033 | -0.58(-1.38%) |
Nov 03, 2023 | 41.79 | 42.38 | 41.69 | 41.79 | 1,273,643 | +0.38(+0.91%) |
Nov 02, 2023 | 40.78 | 41.76 | 40.66 | 41.41 | 1,333,135 | +1.03(+2.56%) |
Nov 01, 2023 | 40.08 | 40.38 | 39.68 | 40.38 | 1,019,206 | +0.28(+0.69%) |
Oct 31, 2023 | 40.40 | 40.67 | 39.82 | 40.10 | 1,038,140 | -0.22(-0.54%) |
Oct 30, 2023 | 39.71 | 40.41 | 39.58 | 40.32 | 895,285 | +0.57(+1.43%) |
Oct 27, 2023 | 39.92 | 40.23 | 39.52 | 39.75 | 1,298,830 | -0.23(-0.57%) |
Oct 26, 2023 | 40.64 | 40.71 | 39.76 | 39.98 | 1,118,224 | -0.63(-1.54%) |
Oct 25, 2023 | 41.40 | 41.51 | 40.58 | 40.61 | 911,688 | -0.97(-2.34%) |
Oct 24, 2023 | 41.54 | 41.79 | 41.18 | 41.58 | 1,628,371 | +0.24(+0.58%) |
Oct 23, 2023 | 41.56 | 41.76 | 41.22 | 41.34 | 1,446,470 | -0.23(-0.55%) |
Oct 20, 2023 | 41.08 | 41.58 | 40.92 | 41.57 | 1,238,341 | +0.49(+1.19%) |
Oct 19, 2023 | 42.23 | 42.23 | 40.78 | 41.08 | 2,105,289 | -1.06(-2.53%) |
Oct 18, 2023 | 43.21 | 43.35 | 41.93 | 42.15 | 1,470,456 | -1.40(-3.22%) |
Oct 17, 2023 | 42.76 | 43.66 | 42.76 | 43.55 | 1,631,371 | +0.78(+1.81%) |
Oct 16, 2023 | 42.59 | 43.11 | 42.52 | 42.77 | 1,023,139 | +0.36(+0.84%) |
Oct 13, 2023 | 42.14 | 42.67 | 41.81 | 42.42 | 815,292 | +0.20(+0.47%) |
Oct 12, 2023 | 43.06 | 43.06 | 42.15 | 42.22 | 722,479 | -0.66(-1.53%) |
Oct 11, 2023 | 42.25 | 42.94 | 42.22 | 42.87 | 843,871 | +0.66(+1.56%) |
Oct 10, 2023 | 41.68 | 42.93 | 41.68 | 42.22 | 1,014,880 | +0.57(+1.36%) |
Oct 09, 2023 | 40.68 | 41.74 | 40.53 | 41.65 | 865,938 | +0.84(+2.05%) |
Oct 06, 2023 | 40.59 | 41.00 | 40.28 | 40.81 | 929,549 | +0.07(+0.17%) |
Oct 05, 2023 | 41.56 | 41.73 | 40.72 | 40.75 | 1,121,063 | -0.84(-2.03%) |
Oct 04, 2023 | 40.74 | 41.74 | 40.63 | 41.59 | 1,294,946 | +0.83(+2.04%) |
Oct 03, 2023 | 40.80 | 41.12 | 40.40 | 40.76 | 2,167,486 | -0.20(-0.48%) |
Oct 02, 2023 | 41.01 | 41.25 | 40.62 | 40.95 | 1,299,299 | +0.08(+0.19%) |
Sep 29, 2023 | 40.91 | 41.04 | 40.48 | 40.87 | 1,166,202 | +0.15(+0.37%) |
Sep 28, 2023 | 40.27 | 41.06 | 40.18 | 40.73 | 871,636 | +0.45(+1.11%) |
Sep 27, 2023 | 40.33 | 40.50 | 40.00 | 40.28 | 986,267 | +0.15(+0.37%) |
Sep 26, 2023 | 40.50 | 41.08 | 40.12 | 40.13 | 851,185 | -0.72(-1.77%) |
Sep 25, 2023 | 40.95 | 41.04 | 40.76 | 40.85 | 741,099 | -0.18(-0.44%) |
Sep 22, 2023 | 41.76 | 41.79 | 40.95 | 41.03 | 798,050 | -0.66(-1.59%) |
Sep 21, 2023 | 41.17 | 41.96 | 41.09 | 41.70 | 1,169,404 | +0.49(+1.18%) |
Sep 20, 2023 | 42.02 | 42.13 | 41.09 | 41.21 | 997,868 | -0.75(-1.80%) |
Sep 19, 2023 | 41.84 | 42.21 | 41.68 | 41.97 | 819,631 | +0.02(+0.05%) |
Sep 18, 2023 | 42.06 | 42.31 | 41.79 | 41.95 | 1,173,049 | -0.17(-0.40%) |
Sep 15, 2023 | 42.98 | 43.09 | 41.79 | 42.11 | 2,439,981 | -0.85(-1.99%) |
Sep 14, 2023 | 43.16 | 43.23 | 42.39 | 42.97 | 1,115,282 | -0.04(-0.09%) |
Sep 13, 2023 | 43.54 | 43.64 | 42.97 | 43.01 | 619,489 | -0.61(-1.39%) |
Sep 12, 2023 | 43.76 | 44.20 | 43.49 | 43.61 | 580,816 | -0.30(-0.68%) |
Sep 11, 2023 | 43.94 | 44.63 | 43.87 | 43.91 | 619,492 | +0.02(+0.05%) |
Sep 08, 2023 | 44.28 | 44.53 | 43.84 | 43.89 | 794,646 | -0.37(-0.83%) |
Sep 07, 2023 | 44.33 | 44.47 | 43.98 | 44.26 | 849,977 | -0.07(-0.16%) |
Sep 06, 2023 | 43.62 | 44.40 | 43.52 | 44.33 | 908,846 | +0.84(+1.94%) |
Sep 05, 2023 | 43.60 | 43.77 | 42.89 | 43.48 | 966,023 | -0.46(-1.04%) |
Sep 01, 2023 | 44.06 | 44.45 | 43.66 | 43.94 | 908,385 | +0.02(+0.05%) |
Aug 31, 2023 | 43.58 | 44.02 | 43.44 | 43.92 | 1,083,293 | +0.37(+0.84%) |
Aug 30, 2023 | 42.80 | 43.58 | 42.73 | 43.55 | 1,116,468 | +0.79(+1.86%) |
Aug 29, 2023 | 42.43 | 42.85 | 42.36 | 42.76 | 868,661 | +0.40(+0.94%) |
Aug 28, 2023 | 42.27 | 42.68 | 42.15 | 42.36 | 774,102 | +0.10(+0.23%) |
Aug 25, 2023 | 42.39 | 42.39 | 41.64 | 42.26 | 905,964 | +0.12(+0.28%) |
Aug 24, 2023 | 42.56 | 42.97 | 42.06 | 42.14 | 587,668 | -0.45(-1.05%) |
Aug 23, 2023 | 42.18 | 42.77 | 42.03 | 42.59 | 679,848 | +0.48(+1.13%) |
Aug 22, 2023 | 42.16 | 42.48 | 41.98 | 42.11 | 1,262,775 | -0.07(-0.16%) |
Aug 21, 2023 | 42.66 | 42.79 | 41.82 | 42.18 | 1,178,723 | -0.54(-1.25%) |
Aug 18, 2023 | 41.49 | 42.74 | 41.42 | 42.72 | 1,752,466 | +1.04(+2.50%) |
Aug 17, 2023 | 42.41 | 42.66 | 41.68 | 41.68 | 1,288,058 | -0.57(-1.34%) |
Aug 16, 2023 | 42.52 | 43.11 | 42.19 | 42.24 | 4,309,561 | -0.38(-0.88%) |
Aug 15, 2023 | 43.19 | 43.39 | 42.17 | 42.62 | 1,840,644 | -1.04(-2.39%) |
Aug 14, 2023 | 43.94 | 44.12 | 43.39 | 43.66 | 1,660,300 | -0.34(-0.77%) |
Aug 11, 2023 | 43.63 | 44.01 | 43.40 | 44.00 | 1,559,141 | +0.22(+0.50%) |
Aug 10, 2023 | 43.79 | 44.21 | 43.27 | 43.78 | 1,855,370 | +0.24(+0.55%) |
Aug 09, 2023 | 43.85 | 44.94 | 43.21 | 43.54 | 2,675,006 | -0.40(-0.90%) |
Aug 08, 2023 | 42.48 | 44.19 | 42.41 | 43.94 | 3,067,918 | +3.44(+8.50%) |
Aug 07, 2023 | 40.08 | 40.90 | 40.08 | 40.50 | 1,350,422 | +0.53(+1.32%) |
Aug 04, 2023 | 39.83 | 40.61 | 39.58 | 39.97 | 1,116,585 | +0.23(+0.57%) |
Aug 03, 2023 | 40.04 | 40.18 | 39.52 | 39.74 | 968,719 | -0.50(-1.23%) |
Aug 02, 2023 | 39.93 | 40.46 | 39.76 | 40.24 | 710,965 | +0.12(+0.30%) |
Aug 01, 2023 | 40.12 | 40.33 | 39.71 | 40.12 | 853,731 | -0.32(-0.79%) |
Jul 31, 2023 | 40.08 | 40.61 | 40.01 | 40.44 | 897,803 | +0.54(+1.34%) |
Jul 28, 2023 | 39.96 | 40.19 | 39.72 | 39.90 | 587,875 | +0.30(+0.75%) |
Jul 27, 2023 | 40.72 | 40.84 | 39.49 | 39.60 | 776,531 | -0.83(-2.06%) |
Jul 26, 2023 | 39.92 | 40.52 | 39.63 | 40.44 | 837,089 | +0.35(+0.87%) |
Jul 25, 2023 | 39.69 | 40.20 | 39.57 | 40.09 | 778,472 | +0.33(+0.82%) |
Jul 24, 2023 | 40.34 | 40.42 | 39.57 | 39.76 | 748,631 | -0.60(-1.48%) |
Jul 21, 2023 | 41.60 | 41.60 | 40.22 | 40.36 | 943,636 | -1.23(-2.96%) |
Jul 20, 2023 | 41.47 | 41.61 | 41.25 | 41.59 | 594,280 | +0.05(+0.12%) |
Jul 19, 2023 | 42.41 | 42.53 | 41.14 | 41.54 | 1,426,949 | -0.75(-1.78%) |
Jul 18, 2023 | 41.09 | 42.35 | 41.07 | 42.29 | 1,030,310 | +1.12(+2.72%) |
Jul 17, 2023 | 41.17 | 41.25 | 40.94 | 41.17 | 769,431 | +0.00(+0.00%) |
Jul 14, 2023 | 41.43 | 41.49 | 40.96 | 41.17 | 927,329 | -0.32(-0.77%) |
Jul 13, 2023 | 41.69 | 41.69 | 41.14 | 41.49 | 913,858 | -0.17(-0.40%) |
Jul 12, 2023 | 41.73 | 41.83 | 41.34 | 41.66 | 1,307,543 | +0.46(+1.11%) |
Jul 11, 2023 | 40.42 | 41.50 | 40.40 | 41.20 | 692,019 | +0.89(+2.22%) |
Jul 10, 2023 | 39.41 | 40.32 | 39.41 | 40.31 | 764,637 | +0.79(+2.01%) |
Jul 07, 2023 | 39.15 | 39.85 | 39.15 | 39.51 | 780,201 | +0.22(+0.55%) |
Jul 06, 2023 | 38.98 | 39.40 | 38.96 | 39.30 | 793,858 | +0.01(+0.03%) |
Jul 05, 2023 | 39.23 | 39.42 | 39.01 | 39.29 | 616,605 | -0.10(-0.25%) |
Jul 03, 2023 | 38.90 | 39.41 | 38.86 | 39.39 | 409,796 | +0.43(+1.09%) |
Jun 30, 2023 | 39.30 | 39.30 | 38.94 | 38.96 | 864,535 | -0.28(-0.71%) |
Jun 29, 2023 | 39.13 | 39.41 | 38.91 | 39.24 | 913,664 | +0.01(+0.03%) |
Jun 28, 2023 | 38.45 | 39.26 | 38.20 | 39.23 | 1,037,258 | +0.74(+1.93%) |
Jun 27, 2023 | 38.07 | 38.50 | 37.90 | 38.49 | 808,411 | +0.74(+1.97%) |
Jun 26, 2023 | 37.31 | 38.10 | 37.26 | 37.74 | 902,481 | +0.55(+1.49%) |
Jun 23, 2023 | 37.07 | 37.55 | 37.01 | 37.19 | 1,269,194 | -0.03(-0.08%) |
Jun 22, 2023 | 37.27 | 37.29 | 36.96 | 37.22 | 636,243 | -0.06(-0.16%) |
Jun 21, 2023 | 37.10 | 37.32 | 37.01 | 37.28 | 818,632 | +0.17(+0.45%) |
Jun 20, 2023 | 36.85 | 37.13 | 36.53 | 37.11 | 832,945 | -0.11(-0.29%) |
Jun 16, 2023 | 37.12 | 37.30 | 36.85 | 37.22 | 2,071,484 | +0.25(+0.67%) |
Jun 15, 2023 | 36.48 | 36.98 | 36.43 | 36.97 | 737,811 | +0.42(+1.14%) |
Jun 14, 2023 | 36.91 | 37.13 | 36.38 | 36.56 | 840,765 | -0.45(-1.20%) |
Jun 13, 2023 | 36.93 | 37.50 | 36.76 | 37.00 | 994,556 | +0.30(+0.81%) |
Jun 12, 2023 | 36.35 | 36.74 | 36.15 | 36.71 | 531,557 | +0.28(+0.76%) |
Jun 09, 2023 | 36.76 | 37.02 | 36.32 | 36.43 | 674,803 | -0.22(-0.59%) |
Jun 08, 2023 | 36.70 | 36.86 | 36.35 | 36.65 | 749,490 | -0.02(-0.05%) |
Jun 07, 2023 | 36.24 | 36.71 | 36.18 | 36.67 | 779,280 | +0.48(+1.34%) |
Jun 06, 2023 | 36.07 | 36.38 | 35.99 | 36.18 | 457,538 | +0.12(+0.33%) |
Jun 05, 2023 | 36.26 | 36.41 | 35.79 | 36.06 | 681,976 | -0.45(-1.22%) |
Jun 02, 2023 | 36.01 | 36.86 | 35.96 | 36.51 | 1,283,407 | +0.90(+2.53%) |
Jun 01, 2023 | 35.21 | 35.78 | 35.07 | 35.61 | 733,876 | +0.56(+1.61%) |
May 31, 2023 | 35.13 | 35.38 | 34.69 | 35.04 | 1,767,252 | -0.20(-0.56%) |
May 30, 2023 | 35.66 | 35.78 | 34.99 | 35.24 | 1,036,764 | -0.30(-0.84%) |
May 26, 2023 | 35.49 | 36.02 | 35.49 | 35.54 | 615,182 | +0.08(+0.22%) |
May 25, 2023 | 35.39 | 35.84 | 35.33 | 35.46 | 1,076,501 | +0.07(+0.20%) |
May 24, 2023 | 35.89 | 35.89 | 35.33 | 35.39 | 990,967 | -0.58(-1.62%) |
May 23, 2023 | 36.04 | 36.32 | 35.73 | 35.97 | 1,036,421 | -0.26(-0.71%) |
May 22, 2023 | 35.56 | 36.30 | 35.55 | 36.23 | 935,825 | +0.58(+1.64%) |
May 19, 2023 | 36.28 | 36.28 | 35.57 | 35.65 | 1,236,611 | -0.45(-1.23%) |
May 18, 2023 | 36.27 | 36.35 | 35.72 | 36.09 | 718,878 | -0.22(-0.60%) |
May 17, 2023 | 36.14 | 36.41 | 35.86 | 36.31 | 1,013,420 | +0.53(+1.49%) |
May 16, 2023 | 35.88 | 36.15 | 35.61 | 35.78 | 1,324,213 | -0.47(-1.31%) |
May 15, 2023 | 36.10 | 36.34 | 35.41 | 36.25 | 1,354,300 | -0.04(-0.11%) |
May 12, 2023 | 35.95 | 36.38 | 35.71 | 36.29 | 1,619,632 | +0.49(+1.38%) |
May 11, 2023 | 35.46 | 36.05 | 34.91 | 35.79 | 2,371,198 | +0.04(+0.11%) |
May 10, 2023 | 38.26 | 38.39 | 35.40 | 35.76 | 3,288,448 | -3.01(-7.76%) |
May 09, 2023 | 39.55 | 39.98 | 38.66 | 38.76 | 2,331,533 | -0.71(-1.80%) |
May 08, 2023 | 39.64 | 39.93 | 39.26 | 39.48 | 1,064,611 | -0.06(-0.15%) |
May 05, 2023 | 38.97 | 39.62 | 38.94 | 39.53 | 652,166 | +0.95(+2.46%) |
May 04, 2023 | 39.07 | 39.07 | 38.28 | 38.58 | 583,987 | -0.51(-1.32%) |
May 03, 2023 | 39.03 | 39.58 | 39.03 | 39.10 | 842,595 | +0.09(+0.23%) |
May 02, 2023 | 39.51 | 39.51 | 38.61 | 39.01 | 596,200 | -0.67(-1.70%) |
May 01, 2023 | 39.43 | 40.04 | 39.37 | 39.68 | 743,980 | +0.36(+0.91%) |
Apr 28, 2023 | 38.61 | 39.41 | 38.46 | 39.33 | 618,543 | +0.55(+1.43%) |
Apr 27, 2023 | 38.67 | 39.01 | 38.53 | 38.77 | 588,718 | +0.29(+0.75%) |
Apr 26, 2023 | 38.70 | 39.02 | 38.40 | 38.49 | 644,756 | -0.30(-0.77%) |
Apr 25, 2023 | 39.28 | 39.28 | 38.75 | 38.78 | 561,852 | -0.56(-1.43%) |
Apr 24, 2023 | 39.30 | 39.55 | 39.05 | 39.35 | 786,411 | -0.08(-0.20%) |
Apr 21, 2023 | 39.30 | 39.50 | 38.98 | 39.43 | 545,512 | +0.23(+0.58%) |
Apr 20, 2023 | 39.11 | 39.43 | 38.94 | 39.20 | 518,686 | -0.06(-0.15%) |
Apr 19, 2023 | 39.14 | 39.43 | 38.89 | 39.26 | 730,264 | +0.04(+0.10%) |
Apr 18, 2023 | 40.07 | 40.07 | 39.08 | 39.22 | 879,080 | -0.69(-1.74%) |
Apr 17, 2023 | 39.45 | 39.94 | 39.26 | 39.91 | 767,343 | +0.46(+1.15%) |
Apr 14, 2023 | 39.45 | 39.62 | 39.07 | 39.46 | 614,623 | -0.01(-0.02%) |
Apr 13, 2023 | 39.10 | 39.51 | 39.01 | 39.47 | 444,541 | +0.68(+1.76%) |
Apr 12, 2023 | 39.31 | 39.50 | 38.77 | 38.78 | 710,983 | -0.24(-0.61%) |
Apr 11, 2023 | 39.22 | 39.42 | 38.99 | 39.02 | 685,758 | -0.12(-0.30%) |
Apr 10, 2023 | 38.26 | 39.20 | 38.26 | 39.14 | 799,606 | +0.63(+1.64%) |
Apr 06, 2023 | 38.45 | 38.68 | 38.10 | 38.51 | 584,312 | +0.07(+0.18%) |
Apr 05, 2023 | 38.32 | 38.68 | 37.96 | 38.44 | 938,505 | +0.01(+0.03%) |
Apr 04, 2023 | 38.23 | 38.44 | 37.98 | 38.43 | 745,213 | +0.29(+0.75%) |
Apr 03, 2023 | 38.17 | 38.44 | 37.81 | 38.14 | 953,838 | -0.22(-0.57%) |
Mar 31, 2023 | 37.49 | 38.38 | 37.45 | 38.36 | 612,146 | +0.98(+2.61%) |
Mar 30, 2023 | 37.93 | 38.02 | 37.38 | 37.38 | 499,945 | -0.30(-0.79%) |
Mar 29, 2023 | 37.35 | 37.69 | 37.13 | 37.68 | 1,307,698 | +0.67(+1.81%) |
Mar 28, 2023 | 36.77 | 37.43 | 36.50 | 37.01 | 952,959 | +0.09(+0.24%) |
Mar 27, 2023 | 36.77 | 37.28 | 36.56 | 36.92 | 1,738,109 | +0.44(+1.22%) |
Mar 24, 2023 | 36.94 | 36.99 | 36.19 | 36.47 | 1,388,106 | -0.69(-1.86%) |
Mar 23, 2023 | 37.53 | 37.97 | 36.80 | 37.16 | 849,303 | -0.06(-0.16%) |
Mar 22, 2023 | 38.33 | 38.38 | 37.19 | 37.22 | 781,343 | -1.02(-2.66%) |
Mar 21, 2023 | 37.66 | 38.29 | 37.63 | 38.24 | 1,033,748 | +0.86(+2.30%) |
Mar 20, 2023 | 36.42 | 38.71 | 36.39 | 37.38 | 1,337,953 | +1.02(+2.79%) |
Mar 17, 2023 | 36.40 | 36.64 | 36.04 | 36.36 | 1,460,524 | -0.16(-0.43%) |
Mar 16, 2023 | 35.87 | 36.67 | 35.87 | 36.52 | 797,148 | +0.49(+1.37%) |
Mar 15, 2023 | 35.52 | 36.05 | 35.32 | 36.03 | 857,241 | +0.35(+0.97%) |
Mar 14, 2023 | 36.07 | 36.37 | 35.28 | 35.68 | 1,373,313 | +0.25(+0.70%) |
Mar 13, 2023 | 35.64 | 36.22 | 35.35 | 35.44 | 1,785,650 | -0.55(-1.53%) |
Mar 10, 2023 | 36.16 | 36.16 | 35.46 | 35.99 | 1,166,905 | -0.17(-0.46%) |
Mar 09, 2023 | 37.05 | 37.15 | 36.10 | 36.16 | 763,751 | -0.86(-2.32%) |
Mar 08, 2023 | 37.69 | 37.72 | 36.84 | 37.02 | 920,129 | -0.59(-1.57%) |
Mar 07, 2023 | 38.18 | 38.45 | 37.59 | 37.61 | 1,584,478 | -0.52(-1.37%) |
Mar 06, 2023 | 38.92 | 38.95 | 37.99 | 38.13 | 684,620 | -0.68(-1.75%) |
Mar 03, 2023 | 38.59 | 38.85 | 38.40 | 38.81 | 569,701 | +0.32(+0.82%) |
Mar 02, 2023 | 38.14 | 38.71 | 37.92 | 38.49 | 1,658,301 | +0.29(+0.75%) |