Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.60 | 42.45 | 41.19 | 41.42 | 1,300,617 | +0.08(+0.19%) |
Feb 28, 2024 | 42.33 | 42.69 | 41.27 | 41.34 | 1,154,111 | -1.19(-2.80%) |
Feb 27, 2024 | 42.47 | 42.63 | 41.95 | 42.53 | 1,454,951 | +0.04(+0.09%) |
Feb 26, 2024 | 42.53 | 43.00 | 41.72 | 42.49 | 1,530,967 | -0.43(-0.99%) |
Feb 23, 2024 | 42.22 | 43.20 | 41.06 | 42.92 | 1,791,662 | -0.84(-1.92%) |
Feb 22, 2024 | 43.10 | 44.05 | 43.04 | 43.76 | 1,629,376 | +0.54(+1.24%) |
Feb 21, 2024 | 42.19 | 43.65 | 42.07 | 43.23 | 765,453 | +1.36(+3.24%) |
Feb 20, 2024 | 42.33 | 42.76 | 41.57 | 41.87 | 1,331,879 | -1.01(-2.36%) |
Feb 16, 2024 | 43.48 | 43.48 | 42.59 | 42.88 | 1,079,858 | -0.36(-0.82%) |
Feb 15, 2024 | 43.11 | 43.73 | 42.75 | 43.24 | 1,419,878 | +0.17(+0.39%) |
Feb 14, 2024 | 43.92 | 44.10 | 42.79 | 43.07 | 953,267 | -0.38(-0.87%) |
Feb 13, 2024 | 43.69 | 44.18 | 42.71 | 43.44 | 1,376,003 | -0.80(-1.81%) |
Feb 12, 2024 | 43.82 | 44.62 | 43.80 | 44.25 | 944,443 | +0.42(+0.95%) |
Feb 09, 2024 | 44.11 | 44.28 | 43.09 | 43.83 | 914,916 | -0.45(-1.01%) |
Feb 08, 2024 | 43.53 | 44.49 | 43.39 | 44.28 | 934,791 | +0.74(+1.71%) |
Feb 07, 2024 | 43.53 | 43.94 | 43.00 | 43.53 | 1,045,336 | +0.23(+0.53%) |
Feb 06, 2024 | 42.73 | 43.44 | 42.58 | 43.31 | 769,804 | +0.76(+1.79%) |
Feb 05, 2024 | 42.73 | 42.92 | 42.21 | 42.54 | 956,316 | -0.43(-0.99%) |
Feb 02, 2024 | 43.00 | 43.30 | 42.40 | 42.97 | 1,301,683 | -0.27(-0.62%) |
Feb 01, 2024 | 44.13 | 44.48 | 42.67 | 43.24 | 1,230,488 | -0.49(-1.11%) |
Jan 31, 2024 | 44.52 | 44.62 | 43.65 | 43.72 | 1,631,359 | -0.77(-1.74%) |
Jan 30, 2024 | 43.69 | 44.82 | 43.10 | 44.49 | 1,674,873 | -0.19(-0.42%) |
Jan 29, 2024 | 44.25 | 44.74 | 43.74 | 44.68 | 814,328 | +0.25(+0.56%) |
Jan 26, 2024 | 44.83 | 44.91 | 44.01 | 44.44 | 1,012,848 | -0.41(-0.91%) |
Jan 25, 2024 | 45.20 | 45.30 | 44.00 | 44.84 | 1,043,767 | +0.16(+0.35%) |
Jan 24, 2024 | 44.79 | 45.10 | 44.02 | 44.68 | 775,783 | +0.52(+1.17%) |
Jan 23, 2024 | 43.94 | 44.47 | 43.64 | 44.17 | 854,371 | +0.23(+0.52%) |
Jan 22, 2024 | 43.28 | 44.14 | 42.98 | 43.94 | 1,130,691 | +0.67(+1.56%) |
Jan 19, 2024 | 43.57 | 43.57 | 42.59 | 43.27 | 985,186 | -0.16(-0.36%) |
Jan 18, 2024 | 43.33 | 43.65 | 42.62 | 43.42 | 902,036 | +0.23(+0.53%) |
Jan 17, 2024 | 42.82 | 43.30 | 42.15 | 43.20 | 1,185,917 | -0.06(-0.14%) |
Jan 16, 2024 | 44.09 | 44.18 | 43.12 | 43.26 | 1,491,346 | -1.08(-2.44%) |
Jan 12, 2024 | 45.34 | 45.75 | 43.77 | 44.34 | 1,379,681 | +0.05(+0.11%) |
Jan 11, 2024 | 44.66 | 45.17 | 44.17 | 44.29 | 1,372,346 | -0.05(-0.11%) |
Jan 10, 2024 | 45.40 | 45.44 | 44.15 | 44.34 | 1,062,257 | -1.19(-2.61%) |
Jan 09, 2024 | 46.55 | 46.67 | 45.36 | 45.53 | 809,431 | -1.33(-2.83%) |
Jan 08, 2024 | 46.21 | 46.86 | 45.36 | 46.85 | 1,334,658 | -0.48(-1.00%) |
Jan 05, 2024 | 47.03 | 47.85 | 46.98 | 47.33 | 1,046,302 | +0.38(+0.80%) |
Jan 04, 2024 | 48.35 | 48.91 | 46.75 | 46.95 | 825,149 | -0.76(-1.60%) |
Jan 03, 2024 | 47.47 | 48.38 | 47.25 | 47.71 | 1,029,682 | -0.07(-0.15%) |
Jan 02, 2024 | 48.16 | 49.06 | 47.43 | 47.78 | 947,706 | +0.07(+0.15%) |
Dec 29, 2023 | 48.33 | 48.51 | 47.64 | 47.71 | 726,741 | -0.58(-1.21%) |
Dec 28, 2023 | 48.43 | 48.72 | 47.87 | 48.30 | 1,181,290 | -0.30(-0.61%) |
Dec 27, 2023 | 48.85 | 49.11 | 48.37 | 48.60 | 878,434 | -0.49(-0.99%) |
Dec 26, 2023 | 47.94 | 49.27 | 47.87 | 49.08 | 1,792,606 | +2.13(+4.54%) |
Dec 22, 2023 | 46.13 | 47.38 | 45.85 | 46.95 | 1,728,876 | +1.03(+2.24%) |
Dec 21, 2023 | 45.52 | 45.96 | 45.23 | 45.92 | 954,716 | +0.57(+1.27%) |
Dec 20, 2023 | 46.07 | 46.63 | 45.30 | 45.35 | 1,481,008 | -0.86(-1.87%) |
Dec 19, 2023 | 45.52 | 46.25 | 45.17 | 46.21 | 1,328,034 | +1.07(+2.37%) |
Dec 18, 2023 | 44.62 | 45.35 | 44.62 | 45.14 | 1,462,932 | +1.63(+3.76%) |
Dec 15, 2023 | 44.58 | 44.66 | 43.40 | 43.50 | 1,936,726 | -1.11(-2.49%) |
Dec 14, 2023 | 43.53 | 44.95 | 43.51 | 44.61 | 2,326,467 | +1.71(+4.00%) |
Dec 13, 2023 | 41.71 | 42.92 | 41.62 | 42.90 | 1,084,615 | +1.26(+3.02%) |
Dec 12, 2023 | 41.51 | 42.20 | 40.85 | 41.64 | 1,005,026 | -0.54(-1.29%) |
Dec 11, 2023 | 41.98 | 42.48 | 41.74 | 42.19 | 878,973 | +0.04(+0.09%) |
Dec 08, 2023 | 41.76 | 42.30 | 41.61 | 42.15 | 1,298,975 | +0.69(+1.67%) |
Dec 07, 2023 | 42.34 | 42.72 | 41.14 | 41.45 | 1,269,626 | -0.69(-1.65%) |
Dec 06, 2023 | 43.33 | 43.42 | 41.57 | 42.15 | 1,857,217 | -1.03(-2.39%) |
Dec 05, 2023 | 44.21 | 44.46 | 43.10 | 43.18 | 1,503,494 | -1.11(-2.51%) |
Dec 04, 2023 | 45.56 | 45.56 | 44.00 | 44.29 | 1,742,520 | -1.98(-4.28%) |
Dec 01, 2023 | 45.12 | 46.40 | 45.02 | 46.27 | 1,143,793 | +0.55(+1.21%) |
Nov 30, 2023 | 44.84 | 46.33 | 44.63 | 45.71 | 1,863,532 | +1.45(+3.27%) |
Nov 29, 2023 | 45.14 | 45.50 | 44.16 | 44.27 | 1,353,161 | -0.59(-1.32%) |
Nov 28, 2023 | 44.62 | 45.31 | 44.24 | 44.86 | 1,138,020 | +0.58(+1.32%) |
Nov 27, 2023 | 44.48 | 44.57 | 43.54 | 44.28 | 1,944,317 | -0.30(-0.67%) |
Nov 24, 2023 | 44.46 | 45.02 | 44.33 | 44.57 | 898,284 | +0.34(+0.76%) |
Nov 22, 2023 | 43.95 | 44.45 | 43.23 | 44.24 | 1,180,461 | -0.57(-1.28%) |
Nov 21, 2023 | 45.00 | 45.12 | 44.41 | 44.81 | 1,033,247 | -0.33(-0.72%) |
Nov 20, 2023 | 46.89 | 47.29 | 45.11 | 45.14 | 1,074,813 | -1.05(-2.27%) |
Nov 17, 2023 | 46.08 | 46.48 | 45.64 | 46.19 | 1,316,109 | +0.82(+1.81%) |
Nov 16, 2023 | 46.96 | 47.07 | 44.78 | 45.37 | 1,961,900 | -2.07(-4.37%) |
Nov 15, 2023 | 48.07 | 48.45 | 47.02 | 47.44 | 1,148,562 | -0.72(-1.50%) |
Nov 14, 2023 | 47.51 | 48.24 | 46.87 | 48.16 | 854,104 | +1.28(+2.73%) |
Nov 13, 2023 | 46.19 | 47.19 | 45.85 | 46.88 | 664,600 | +0.61(+1.32%) |
Nov 10, 2023 | 46.67 | 47.23 | 46.01 | 46.27 | 959,956 | +0.19(+0.40%) |
Nov 09, 2023 | 46.58 | 47.50 | 46.08 | 46.09 | 895,176 | +0.07(+0.15%) |
Nov 08, 2023 | 46.34 | 47.32 | 45.60 | 46.02 | 1,343,948 | -0.86(-1.84%) |
Nov 07, 2023 | 47.68 | 47.91 | 46.52 | 46.88 | 1,320,012 | -1.46(-3.03%) |
Nov 06, 2023 | 49.74 | 49.78 | 47.88 | 48.35 | 1,051,984 | -1.02(-2.07%) |
Nov 03, 2023 | 50.13 | 50.74 | 48.99 | 49.37 | 1,201,475 | -0.92(-1.84%) |
Nov 02, 2023 | 49.10 | 50.68 | 48.77 | 50.29 | 1,937,231 | +2.08(+4.32%) |
Nov 01, 2023 | 46.54 | 49.11 | 46.54 | 48.21 | 3,227,176 | +2.34(+5.10%) |
Oct 31, 2023 | 45.29 | 46.33 | 44.97 | 45.87 | 1,826,095 | +0.05(+0.11%) |
Oct 30, 2023 | 45.68 | 46.13 | 45.07 | 45.82 | 1,210,591 | +0.28(+0.60%) |
Oct 27, 2023 | 45.29 | 45.94 | 44.86 | 45.55 | 1,391,329 | +0.51(+1.13%) |
Oct 26, 2023 | 45.04 | 45.38 | 44.53 | 45.04 | 863,128 | -0.12(-0.26%) |
Oct 25, 2023 | 45.68 | 45.98 | 44.71 | 45.15 | 999,472 | -0.78(-1.69%) |
Oct 24, 2023 | 46.27 | 46.49 | 45.68 | 45.93 | 595,206 | -0.09(-0.19%) |
Oct 23, 2023 | 46.19 | 46.49 | 45.59 | 46.02 | 954,293 | -0.69(-1.47%) |
Oct 20, 2023 | 46.87 | 47.05 | 45.38 | 46.71 | 1,197,093 | -0.38(-0.81%) |
Oct 19, 2023 | 46.07 | 47.42 | 45.30 | 47.09 | 1,163,562 | +0.24(+0.50%) |
Oct 18, 2023 | 47.78 | 48.06 | 46.52 | 46.85 | 1,141,849 | -0.76(-1.59%) |
Oct 17, 2023 | 46.79 | 47.92 | 46.79 | 47.61 | 1,096,180 | +0.69(+1.47%) |
Oct 16, 2023 | 47.87 | 47.99 | 46.40 | 46.92 | 1,520,888 | -0.95(-1.99%) |
Oct 13, 2023 | 48.27 | 48.53 | 47.66 | 47.87 | 1,147,686 | +0.51(+1.08%) |
Oct 12, 2023 | 48.15 | 48.55 | 46.92 | 47.36 | 1,129,102 | -0.27(-0.56%) |
Oct 11, 2023 | 47.21 | 47.85 | 46.54 | 47.63 | 1,817,112 | +0.03(+0.06%) |
Oct 10, 2023 | 48.70 | 48.77 | 47.59 | 47.60 | 1,734,688 | -0.71(-1.46%) |
Oct 09, 2023 | 49.09 | 49.12 | 48.08 | 48.31 | 1,524,572 | +0.39(+0.82%) |
Oct 06, 2023 | 47.21 | 48.55 | 47.12 | 47.91 | 669,038 | +0.49(+1.04%) |
Oct 05, 2023 | 46.55 | 47.69 | 46.40 | 47.42 | 866,125 | +0.28(+0.60%) |
Oct 04, 2023 | 48.54 | 48.63 | 46.75 | 47.14 | 1,818,556 | -2.05(-4.17%) |
Oct 03, 2023 | 48.08 | 49.23 | 47.82 | 49.19 | 1,500,918 | +0.13(+0.26%) |
Oct 02, 2023 | 49.61 | 49.71 | 48.44 | 49.06 | 1,123,212 | -0.70(-1.40%) |
Sep 29, 2023 | 50.73 | 50.73 | 49.19 | 49.76 | 1,223,507 | -0.73(-1.44%) |
Sep 28, 2023 | 50.58 | 50.90 | 49.62 | 50.49 | 1,300,895 | -0.10(-0.19%) |
Sep 27, 2023 | 50.52 | 51.02 | 50.08 | 50.59 | 1,521,469 | +0.60(+1.20%) |
Sep 26, 2023 | 48.94 | 50.19 | 48.59 | 49.99 | 2,514,191 | -0.37(-0.74%) |
Sep 25, 2023 | 49.43 | 50.58 | 50.13 | 50.36 | 1,149,924 | +0.50(+1.00%) |
Sep 22, 2023 | 50.17 | 50.57 | 49.68 | 49.86 | 809,952 | +0.14(+0.28%) |
Sep 21, 2023 | 50.61 | 50.77 | 49.64 | 49.72 | 983,947 | -1.00(-1.98%) |
Sep 20, 2023 | 50.48 | 51.79 | 50.27 | 50.72 | 1,049,804 | +0.26(+0.51%) |
Sep 19, 2023 | 52.50 | 52.80 | 50.29 | 50.47 | 923,771 | -1.40(-2.69%) |
Sep 18, 2023 | 52.17 | 52.91 | 51.63 | 51.86 | 902,871 | -0.22(-0.41%) |
Sep 15, 2023 | 52.48 | 52.81 | 51.55 | 52.08 | 2,332,630 | -0.50(-0.95%) |
Sep 14, 2023 | 52.61 | 53.43 | 52.45 | 52.58 | 1,128,814 | +0.52(+1.00%) |
Sep 13, 2023 | 52.94 | 53.62 | 51.94 | 52.06 | 1,569,071 | -1.05(-1.98%) |
Sep 12, 2023 | 52.20 | 53.91 | 52.20 | 53.11 | 1,879,347 | +1.53(+2.97%) |
Sep 11, 2023 | 51.23 | 51.78 | 50.82 | 51.58 | 1,239,192 | +0.99(+1.96%) |
Sep 08, 2023 | 50.59 | 51.61 | 50.41 | 50.59 | 792,859 | +0.20(+0.39%) |
Sep 07, 2023 | 51.06 | 51.49 | 49.40 | 50.39 | 1,204,887 | -1.13(-2.19%) |
Sep 06, 2023 | 52.28 | 52.99 | 50.79 | 51.52 | 1,101,246 | -0.86(-1.65%) |
Sep 05, 2023 | 53.58 | 54.37 | 52.22 | 52.38 | 1,586,810 | -0.45(-0.86%) |
Sep 01, 2023 | 53.13 | 53.61 | 52.73 | 52.84 | 1,817,066 | +1.02(+1.97%) |
Aug 31, 2023 | 51.14 | 51.92 | 50.60 | 51.81 | 1,179,069 | +0.64(+1.25%) |
Aug 30, 2023 | 50.11 | 51.38 | 49.86 | 51.18 | 1,527,050 | +1.42(+2.86%) |
Aug 29, 2023 | 49.53 | 50.10 | 48.69 | 49.75 | 593,327 | +0.24(+0.48%) |
Aug 28, 2023 | 49.46 | 50.40 | 49.36 | 49.52 | 874,223 | +0.14(+0.28%) |
Aug 25, 2023 | 49.44 | 50.08 | 48.92 | 49.38 | 1,053,856 | +0.28(+0.58%) |
Aug 24, 2023 | 49.50 | 49.87 | 48.94 | 49.09 | 690,032 | -0.86(-1.73%) |
Aug 23, 2023 | 49.15 | 50.36 | 48.56 | 49.96 | 732,934 | +0.18(+0.36%) |
Aug 22, 2023 | 50.60 | 50.74 | 49.76 | 49.78 | 661,764 | -0.83(-1.63%) |
Aug 21, 2023 | 51.02 | 51.47 | 50.14 | 50.61 | 747,768 | -0.45(-0.89%) |
Aug 18, 2023 | 49.60 | 51.21 | 49.34 | 51.06 | 1,034,684 | +0.65(+1.29%) |
Aug 17, 2023 | 51.36 | 51.56 | 50.37 | 50.41 | 956,310 | -0.34(-0.68%) |
Aug 16, 2023 | 50.63 | 51.34 | 50.32 | 50.75 | 952,637 | +0.20(+0.39%) |
Aug 15, 2023 | 50.51 | 50.95 | 49.81 | 50.56 | 715,354 | -0.40(-0.79%) |
Aug 14, 2023 | 51.61 | 51.66 | 50.50 | 50.96 | 755,177 | -0.93(-1.79%) |
Aug 11, 2023 | 51.03 | 52.26 | 50.95 | 51.89 | 1,207,766 | +0.99(+1.94%) |
Aug 10, 2023 | 51.14 | 51.81 | 50.87 | 50.90 | 1,249,167 | -0.32(-0.63%) |
Aug 09, 2023 | 51.19 | 51.94 | 50.80 | 51.22 | 2,307,672 | +0.20(+0.38%) |
Aug 08, 2023 | 49.30 | 51.04 | 48.34 | 51.03 | 1,277,507 | +0.53(+1.04%) |
Aug 07, 2023 | 51.69 | 51.69 | 49.89 | 50.50 | 821,288 | -0.85(-1.65%) |
Aug 04, 2023 | 51.34 | 52.14 | 51.23 | 51.35 | 1,494,078 | -0.11(-0.21%) |
Aug 03, 2023 | 49.76 | 51.89 | 49.17 | 51.46 | 1,980,152 | +0.96(+1.90%) |
Aug 02, 2023 | 50.53 | 50.75 | 49.37 | 50.50 | 1,866,798 | -0.24(-0.48%) |
Aug 01, 2023 | 50.44 | 50.81 | 49.61 | 50.74 | 1,226,253 | -0.31(-0.61%) |
Jul 31, 2023 | 51.12 | 51.54 | 50.65 | 51.06 | 1,107,105 | +0.35(+0.69%) |
Jul 28, 2023 | 50.57 | 51.01 | 50.14 | 50.70 | 1,211,145 | +0.47(+0.93%) |
Jul 27, 2023 | 50.28 | 50.94 | 49.83 | 50.23 | 1,568,611 | +0.41(+0.82%) |
Jul 26, 2023 | 50.43 | 50.68 | 49.58 | 49.82 | 2,045,887 | -1.33(-2.60%) |
Jul 25, 2023 | 50.29 | 51.51 | 50.10 | 51.15 | 846,332 | +0.33(+0.65%) |
Jul 24, 2023 | 50.20 | 51.26 | 49.95 | 50.82 | 999,312 | +0.77(+1.54%) |
Jul 21, 2023 | 49.48 | 50.17 | 49.06 | 50.05 | 900,934 | +0.66(+1.34%) |
Jul 20, 2023 | 49.89 | 50.41 | 49.35 | 49.38 | 1,295,138 | -0.43(-0.86%) |
Jul 19, 2023 | 50.60 | 50.84 | 49.23 | 49.81 | 2,004,031 | -0.97(-1.90%) |
Jul 18, 2023 | 48.67 | 51.19 | 48.35 | 50.78 | 3,271,928 | +2.78(+5.80%) |
Jul 17, 2023 | 46.96 | 48.11 | 46.81 | 48.00 | 1,152,215 | +0.54(+1.13%) |
Jul 14, 2023 | 48.15 | 48.21 | 47.26 | 47.46 | 1,575,252 | -0.72(-1.50%) |
Jul 13, 2023 | 47.55 | 48.18 | 47.25 | 48.18 | 1,855,286 | +0.88(+1.86%) |
Jul 12, 2023 | 47.00 | 47.46 | 46.34 | 47.30 | 1,578,593 | +0.65(+1.40%) |
Jul 11, 2023 | 45.70 | 46.88 | 45.42 | 46.65 | 1,777,667 | +1.16(+2.56%) |
Jul 10, 2023 | 44.61 | 45.62 | 44.51 | 45.49 | 1,909,499 | +0.37(+0.82%) |
Jul 07, 2023 | 42.42 | 45.50 | 42.41 | 45.12 | 2,768,851 | +2.41(+5.65%) |
Jul 06, 2023 | 42.00 | 42.83 | 41.29 | 42.70 | 2,458,946 | +0.25(+0.60%) |
Jul 05, 2023 | 41.73 | 43.12 | 41.51 | 42.45 | 2,727,789 | +1.05(+2.55%) |
Jul 03, 2023 | 40.15 | 41.87 | 40.07 | 41.40 | 1,129,469 | +1.05(+2.59%) |
Jun 30, 2023 | 38.71 | 41.35 | 38.55 | 40.35 | 2,975,015 | +2.17(+5.68%) |
Jun 29, 2023 | 37.22 | 38.27 | 37.19 | 38.18 | 1,109,072 | +1.40(+3.80%) |
Jun 28, 2023 | 37.22 | 37.60 | 36.46 | 36.78 | 903,227 | -0.29(-0.79%) |
Jun 27, 2023 | 37.52 | 37.75 | 36.98 | 37.08 | 1,000,779 | -0.35(-0.94%) |
Jun 26, 2023 | 36.04 | 37.85 | 36.04 | 37.43 | 1,260,634 | +1.76(+4.93%) |
Jun 23, 2023 | 36.49 | 36.49 | 35.36 | 35.67 | 6,503,704 | -1.59(-4.27%) |
Jun 22, 2023 | 37.50 | 37.61 | 36.85 | 37.26 | 869,998 | -0.85(-2.23%) |
Jun 21, 2023 | 37.54 | 38.44 | 37.54 | 38.11 | 1,085,970 | -0.14(-0.36%) |
Jun 20, 2023 | 37.52 | 38.26 | 36.86 | 38.25 | 1,636,994 | +0.49(+1.29%) |
Jun 16, 2023 | 38.03 | 38.57 | 37.62 | 37.76 | 1,939,871 | -0.07(-0.18%) |
Jun 15, 2023 | 37.55 | 37.99 | 37.14 | 37.83 | 1,381,822 | +0.16(+0.41%) |
Jun 14, 2023 | 37.05 | 37.72 | 36.53 | 37.67 | 1,819,245 | +1.26(+3.46%) |
Jun 13, 2023 | 37.32 | 37.96 | 36.39 | 36.41 | 1,529,517 | -0.13(-0.35%) |
Jun 12, 2023 | 38.29 | 38.57 | 36.46 | 36.54 | 2,636,373 | -2.53(-6.48%) |
Jun 09, 2023 | 39.07 | 39.59 | 38.58 | 39.07 | 869,321 | -0.38(-0.97%) |
Jun 08, 2023 | 39.72 | 39.92 | 38.85 | 39.45 | 904,074 | -0.44(-1.10%) |
Jun 07, 2023 | 39.04 | 40.49 | 39.04 | 39.89 | 1,242,889 | +1.31(+3.39%) |
Jun 06, 2023 | 38.44 | 39.12 | 38.15 | 38.58 | 1,175,094 | -0.67(-1.72%) |
Jun 05, 2023 | 39.56 | 40.52 | 38.89 | 39.26 | 1,242,614 | -0.60(-1.50%) |
Jun 02, 2023 | 39.85 | 40.48 | 39.27 | 39.85 | 1,575,266 | +0.65(+1.67%) |
Jun 01, 2023 | 37.04 | 39.67 | 37.04 | 39.20 | 1,064,775 | +2.33(+6.33%) |
May 31, 2023 | 37.96 | 38.38 | 36.72 | 36.86 | 1,977,208 | -2.03(-5.22%) |
May 30, 2023 | 38.30 | 39.17 | 37.70 | 38.89 | 1,979,525 | -0.26(-0.67%) |
May 26, 2023 | 38.74 | 39.55 | 38.74 | 39.16 | 1,357,693 | +0.62(+1.60%) |
May 25, 2023 | 38.45 | 38.85 | 37.45 | 38.54 | 1,418,355 | -0.52(-1.33%) |
May 24, 2023 | 38.22 | 39.30 | 38.13 | 39.06 | 1,488,490 | +0.80(+2.09%) |
May 23, 2023 | 38.54 | 39.14 | 38.16 | 38.26 | 1,298,800 | -0.27(-0.71%) |
May 22, 2023 | 36.88 | 39.04 | 36.42 | 38.53 | 1,623,523 | +1.93(+5.28%) |
May 19, 2023 | 37.22 | 37.67 | 36.44 | 36.60 | 645,764 | -0.25(-0.69%) |
May 18, 2023 | 36.38 | 37.01 | 35.67 | 36.85 | 1,192,482 | +0.15(+0.40%) |
May 17, 2023 | 36.37 | 36.73 | 35.53 | 36.71 | 812,010 | +0.75(+2.09%) |
May 16, 2023 | 36.35 | 37.12 | 35.69 | 35.95 | 1,079,216 | -0.59(-1.60%) |
May 15, 2023 | 36.38 | 36.95 | 36.04 | 36.54 | 1,084,457 | +0.18(+0.48%) |
May 12, 2023 | 35.24 | 36.60 | 35.13 | 36.36 | 1,490,902 | +1.44(+4.11%) |
May 11, 2023 | 35.10 | 35.47 | 34.47 | 34.93 | 1,158,024 | -1.31(-3.61%) |
May 10, 2023 | 36.35 | 36.92 | 35.37 | 36.24 | 847,970 | +0.35(+0.98%) |
May 09, 2023 | 35.73 | 36.36 | 35.06 | 35.89 | 666,401 | -0.29(-0.81%) |
May 08, 2023 | 36.10 | 36.52 | 35.67 | 36.18 | 953,361 | -0.05(-0.13%) |
May 05, 2023 | 36.97 | 37.75 | 35.31 | 36.23 | 1,376,518 | +0.39(+1.09%) |
May 04, 2023 | 35.64 | 36.14 | 34.04 | 35.84 | 1,426,966 | +1.13(+3.27%) |
May 03, 2023 | 34.58 | 35.50 | 34.34 | 34.70 | 1,160,685 | -0.52(-1.47%) |
May 02, 2023 | 36.78 | 36.78 | 34.58 | 35.22 | 1,605,275 | -2.16(-5.77%) |
May 01, 2023 | 36.91 | 37.66 | 36.52 | 37.38 | 795,295 | -0.18(-0.47%) |
Apr 28, 2023 | 35.69 | 38.21 | 35.60 | 37.56 | 1,093,483 | +1.58(+4.40%) |
Apr 27, 2023 | 35.71 | 36.07 | 35.33 | 35.97 | 703,958 | +0.48(+1.35%) |
Apr 26, 2023 | 36.60 | 37.28 | 35.32 | 35.50 | 981,452 | -1.47(-3.99%) |
Apr 25, 2023 | 37.33 | 37.35 | 36.49 | 36.97 | 1,481,611 | -1.25(-3.27%) |
Apr 24, 2023 | 36.84 | 38.45 | 36.84 | 38.22 | 676,238 | +1.40(+3.79%) |
Apr 21, 2023 | 36.87 | 37.21 | 36.25 | 36.82 | 711,309 | +0.15(+0.40%) |
Apr 20, 2023 | 36.86 | 37.28 | 36.22 | 36.68 | 969,367 | -0.77(-2.06%) |
Apr 19, 2023 | 38.54 | 38.61 | 37.03 | 37.45 | 912,168 | -1.73(-4.41%) |
Apr 18, 2023 | 39.43 | 39.81 | 38.91 | 39.18 | 685,636 | -0.45(-1.13%) |
Apr 17, 2023 | 38.75 | 39.98 | 38.58 | 39.63 | 1,382,194 | +0.52(+1.32%) |
Apr 14, 2023 | 39.54 | 39.85 | 38.65 | 39.11 | 969,043 | -0.21(-0.55%) |
Apr 13, 2023 | 39.03 | 40.19 | 38.89 | 39.32 | 978,517 | +0.18(+0.45%) |
Apr 12, 2023 | 38.37 | 39.19 | 37.62 | 39.15 | 1,198,678 | +1.32(+3.49%) |
Apr 11, 2023 | 38.05 | 38.45 | 37.47 | 37.83 | 642,277 | +0.09(+0.23%) |
Apr 10, 2023 | 37.10 | 38.07 | 36.86 | 37.74 | 746,335 | +0.79(+2.14%) |
Apr 06, 2023 | 37.53 | 37.58 | 36.85 | 36.95 | 512,414 | -0.62(-1.64%) |
Apr 05, 2023 | 38.47 | 38.59 | 37.01 | 37.57 | 1,247,564 | -0.80(-2.09%) |
Apr 04, 2023 | 39.89 | 39.89 | 37.09 | 38.37 | 1,439,000 | -1.60(-4.01%) |
Apr 03, 2023 | 40.18 | 40.49 | 39.20 | 39.97 | 1,303,458 | +1.42(+3.67%) |
Mar 31, 2023 | 38.12 | 38.77 | 38.00 | 38.55 | 1,082,900 | +0.36(+0.95%) |
Mar 30, 2023 | 39.22 | 39.22 | 37.94 | 38.19 | 1,022,773 | -0.82(-2.10%) |
Mar 29, 2023 | 39.42 | 39.42 | 38.44 | 39.01 | 1,006,602 | +0.13(+0.33%) |
Mar 28, 2023 | 37.57 | 38.95 | 37.55 | 38.88 | 1,116,045 | +0.81(+2.13%) |
Mar 27, 2023 | 36.88 | 38.32 | 36.24 | 38.07 | 859,010 | +1.63(+4.48%) |
Mar 24, 2023 | 35.60 | 36.65 | 35.18 | 36.44 | 1,122,619 | -0.01(-0.03%) |
Mar 23, 2023 | 37.88 | 38.86 | 35.75 | 36.45 | 1,526,420 | -1.23(-3.27%) |
Mar 22, 2023 | 38.57 | 38.93 | 37.62 | 37.68 | 1,268,483 | -1.14(-2.94%) |
Mar 21, 2023 | 38.27 | 39.99 | 38.13 | 38.83 | 2,530,247 | +1.52(+4.08%) |
Mar 20, 2023 | 35.03 | 37.60 | 35.02 | 37.30 | 2,188,018 | +2.76(+8.00%) |
Mar 17, 2023 | 36.77 | 36.88 | 34.50 | 34.54 | 7,267,443 | -2.22(-6.03%) |
Mar 16, 2023 | 36.07 | 37.06 | 34.85 | 36.76 | 2,485,208 | +0.20(+0.53%) |
Mar 15, 2023 | 37.04 | 37.04 | 35.79 | 36.56 | 3,926,305 | -2.22(-5.72%) |
Mar 14, 2023 | 38.63 | 40.23 | 38.24 | 38.78 | 1,949,434 | +0.79(+2.08%) |
Mar 13, 2023 | 37.79 | 38.59 | 37.34 | 37.99 | 1,943,012 | -0.97(-2.48%) |
Mar 10, 2023 | 40.30 | 40.69 | 38.62 | 38.95 | 1,118,736 | -0.97(-2.42%) |
Mar 09, 2023 | 41.65 | 42.39 | 39.75 | 39.92 | 2,211,940 | -1.66(-3.99%) |
Mar 08, 2023 | 42.04 | 42.67 | 41.03 | 41.58 | 1,258,591 | -0.75(-1.78%) |
Mar 07, 2023 | 43.97 | 44.20 | 42.05 | 42.33 | 995,119 | -1.87(-4.22%) |
Mar 06, 2023 | 43.39 | 44.44 | 43.06 | 44.20 | 1,626,324 | +0.71(+1.64%) |
Mar 03, 2023 | 42.05 | 43.56 | 42.05 | 43.49 | 1,459,338 | +0.26(+0.61%) |
Mar 02, 2023 | 41.60 | 43.42 | 41.45 | 43.22 | 2,073,985 | +0.76(+1.79%) |