Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.28 | 31.92 | 31.14 | 31.80 | 922,131 | +0.52(+1.66%) |
Mar 27, 2024 | 30.96 | 31.32 | 30.93 | 31.28 | 1,038,432 | +0.45(+1.46%) |
Mar 26, 2024 | 31.12 | 31.28 | 30.81 | 30.83 | 783,855 | -0.07(-0.23%) |
Mar 25, 2024 | 30.95 | 31.14 | 30.63 | 30.90 | 615,400 | +0.20(+0.65%) |
Mar 22, 2024 | 31.57 | 31.66 | 30.65 | 30.70 | 683,818 | -0.58(-1.85%) |
Mar 21, 2024 | 31.77 | 31.80 | 30.89 | 31.28 | 766,299 | -0.26(-0.82%) |
Mar 20, 2024 | 31.65 | 31.81 | 31.09 | 31.54 | 713,901 | -0.26(-0.82%) |
Mar 19, 2024 | 31.10 | 31.98 | 31.10 | 31.80 | 1,527,913 | +1.25(+4.09%) |
Mar 18, 2024 | 30.09 | 31.04 | 30.07 | 30.55 | 1,376,574 | +0.70(+2.35%) |
Mar 15, 2024 | 30.57 | 30.87 | 29.73 | 29.85 | 2,895,877 | -0.88(-2.86%) |
Mar 14, 2024 | 30.95 | 31.14 | 30.57 | 30.73 | 736,308 | -0.28(-0.90%) |
Mar 13, 2024 | 31.65 | 31.80 | 30.85 | 31.01 | 823,522 | -0.81(-2.55%) |
Mar 12, 2024 | 31.45 | 31.94 | 31.45 | 31.82 | 769,568 | +0.39(+1.24%) |
Mar 11, 2024 | 32.79 | 32.89 | 31.41 | 31.43 | 1,283,762 | -1.36(-4.15%) |
Mar 08, 2024 | 32.72 | 32.80 | 32.28 | 32.79 | 987,822 | +0.40(+1.23%) |
Mar 07, 2024 | 31.78 | 32.77 | 31.78 | 32.39 | 1,120,597 | +0.74(+2.34%) |
Mar 06, 2024 | 31.47 | 31.78 | 31.09 | 31.65 | 702,190 | +0.44(+1.41%) |
Mar 05, 2024 | 31.78 | 31.85 | 31.00 | 31.21 | 680,978 | -0.66(-2.07%) |
Mar 04, 2024 | 31.82 | 32.10 | 31.70 | 31.87 | 843,978 | +0.12(+0.38%) |
Mar 01, 2024 | 31.46 | 32.34 | 31.31 | 31.75 | 1,096,868 | +0.63(+2.02%) |
Feb 29, 2024 | 30.27 | 32.00 | 30.27 | 31.12 | 1,956,734 | +1.26(+4.22%) |
Feb 28, 2024 | 30.16 | 30.43 | 29.73 | 29.86 | 1,399,402 | -0.42(-1.39%) |
Feb 27, 2024 | 30.56 | 30.60 | 30.16 | 30.28 | 560,976 | -0.15(-0.49%) |
Feb 26, 2024 | 30.36 | 30.57 | 30.23 | 30.43 | 610,808 | -0.11(-0.36%) |
Feb 23, 2024 | 30.17 | 30.72 | 30.15 | 30.54 | 823,042 | +0.43(+1.43%) |
Feb 22, 2024 | 30.24 | 30.41 | 30.00 | 30.11 | 847,346 | -0.15(-0.50%) |
Feb 21, 2024 | 30.62 | 30.62 | 29.97 | 30.26 | 659,957 | -0.44(-1.43%) |
Feb 20, 2024 | 30.11 | 30.70 | 30.04 | 30.70 | 823,864 | +0.13(+0.43%) |
Feb 16, 2024 | 30.86 | 30.98 | 30.53 | 30.57 | 694,116 | -0.40(-1.29%) |
Feb 15, 2024 | 30.65 | 31.18 | 30.48 | 30.97 | 754,102 | +0.63(+2.08%) |
Feb 14, 2024 | 30.17 | 30.40 | 29.76 | 30.34 | 763,582 | +0.53(+1.78%) |
Feb 13, 2024 | 30.50 | 30.57 | 29.55 | 29.81 | 1,120,232 | -1.23(-3.96%) |
Feb 12, 2024 | 30.95 | 31.20 | 30.76 | 31.04 | 796,225 | +0.10(+0.32%) |
Feb 09, 2024 | 30.64 | 30.99 | 30.63 | 30.94 | 951,865 | +0.30(+0.98%) |
Feb 08, 2024 | 30.67 | 30.81 | 30.46 | 30.64 | 839,133 | -0.06(-0.20%) |
Feb 07, 2024 | 31.08 | 31.19 | 30.67 | 30.70 | 661,148 | -0.25(-0.81%) |
Feb 06, 2024 | 30.59 | 31.10 | 30.52 | 30.95 | 725,734 | +0.36(+1.18%) |
Feb 05, 2024 | 30.50 | 30.81 | 30.27 | 30.59 | 1,303,487 | -0.24(-0.78%) |
Feb 02, 2024 | 31.60 | 31.65 | 30.45 | 30.83 | 839,254 | -1.11(-3.48%) |
Feb 01, 2024 | 31.45 | 31.94 | 31.08 | 31.94 | 594,466 | +0.66(+2.11%) |
Jan 31, 2024 | 32.08 | 32.23 | 31.22 | 31.28 | 701,103 | -0.82(-2.55%) |
Jan 30, 2024 | 32.53 | 32.70 | 32.02 | 32.10 | 529,811 | -0.48(-1.47%) |
Jan 29, 2024 | 32.10 | 32.65 | 32.08 | 32.58 | 641,861 | +0.29(+0.90%) |
Jan 26, 2024 | 32.54 | 32.70 | 32.27 | 32.29 | 517,099 | -0.08(-0.25%) |
Jan 25, 2024 | 32.81 | 32.91 | 32.13 | 32.37 | 815,826 | -0.18(-0.55%) |
Jan 24, 2024 | 33.28 | 33.29 | 32.52 | 32.55 | 685,118 | -0.40(-1.21%) |
Jan 23, 2024 | 33.33 | 33.40 | 32.54 | 32.95 | 756,091 | -0.06(-0.18%) |
Jan 22, 2024 | 32.78 | 33.08 | 32.56 | 33.01 | 737,636 | +0.51(+1.57%) |
Jan 19, 2024 | 31.68 | 32.54 | 31.68 | 32.50 | 759,274 | +0.88(+2.78%) |
Jan 18, 2024 | 31.80 | 31.93 | 31.00 | 31.62 | 1,157,859 | -0.08(-0.25%) |
Jan 17, 2024 | 31.26 | 31.77 | 30.78 | 31.70 | 1,135,718 | +1.00(+3.26%) |
Jan 16, 2024 | 30.65 | 31.00 | 30.53 | 30.70 | 598,305 | -0.16(-0.52%) |
Jan 12, 2024 | 30.77 | 31.19 | 30.73 | 30.86 | 545,360 | +0.30(+0.98%) |
Jan 11, 2024 | 30.27 | 30.64 | 30.00 | 30.56 | 621,163 | +0.19(+0.63%) |
Jan 10, 2024 | 30.12 | 30.39 | 29.95 | 30.37 | 476,632 | +0.35(+1.17%) |
Jan 09, 2024 | 29.81 | 30.15 | 29.65 | 30.02 | 585,799 | -0.14(-0.46%) |
Jan 08, 2024 | 29.64 | 30.22 | 29.62 | 30.16 | 827,862 | +0.53(+1.79%) |
Jan 05, 2024 | 29.62 | 29.98 | 29.59 | 29.63 | 533,601 | -0.25(-0.84%) |
Jan 04, 2024 | 30.20 | 30.20 | 29.80 | 29.88 | 695,599 | -0.11(-0.37%) |
Jan 03, 2024 | 30.53 | 30.66 | 29.94 | 29.99 | 1,082,338 | -0.59(-1.93%) |
Jan 02, 2024 | 30.68 | 30.77 | 30.07 | 30.58 | 970,644 | -0.27(-0.88%) |
Dec 29, 2023 | 30.78 | 31.06 | 30.55 | 30.85 | 682,121 | -0.09(-0.29%) |
Dec 28, 2023 | 30.65 | 30.97 | 30.60 | 30.94 | 720,851 | +0.07(+0.23%) |
Dec 27, 2023 | 30.95 | 31.12 | 30.76 | 30.87 | 567,032 | -0.16(-0.52%) |
Dec 26, 2023 | 30.95 | 31.21 | 30.75 | 31.03 | 576,803 | +0.11(+0.36%) |
Dec 22, 2023 | 30.51 | 31.10 | 30.51 | 30.92 | 768,903 | +0.52(+1.71%) |
Dec 21, 2023 | 30.34 | 30.74 | 30.14 | 30.40 | 653,114 | +0.18(+0.60%) |
Dec 20, 2023 | 30.50 | 30.89 | 30.20 | 30.22 | 860,986 | -0.23(-0.76%) |
Dec 19, 2023 | 30.50 | 30.81 | 30.36 | 30.45 | 884,102 | +0.13(+0.43%) |
Dec 18, 2023 | 30.64 | 30.64 | 30.19 | 30.32 | 765,847 | -0.06(-0.20%) |
Dec 15, 2023 | 31.01 | 31.24 | 30.21 | 30.38 | 2,128,403 | -0.46(-1.49%) |
Dec 14, 2023 | 31.00 | 31.47 | 30.81 | 30.84 | 1,363,628 | +0.23(+0.75%) |
Dec 13, 2023 | 29.23 | 30.63 | 29.11 | 30.61 | 1,718,839 | +1.47(+5.04%) |
Dec 12, 2023 | 29.08 | 29.27 | 28.74 | 29.14 | 598,474 | +0.15(+0.52%) |
Dec 11, 2023 | 29.06 | 29.34 | 28.91 | 28.99 | 732,124 | -0.08(-0.28%) |
Dec 08, 2023 | 29.14 | 29.35 | 28.87 | 29.07 | 434,826 | -0.11(-0.38%) |
Dec 07, 2023 | 29.15 | 29.24 | 28.90 | 29.18 | 986,888 | +0.19(+0.66%) |
Dec 06, 2023 | 28.94 | 29.28 | 28.90 | 28.99 | 1,109,844 | +0.31(+1.08%) |
Dec 05, 2023 | 29.21 | 29.25 | 28.53 | 28.68 | 1,448,638 | -0.55(-1.88%) |
Dec 04, 2023 | 28.78 | 29.30 | 28.74 | 29.23 | 859,702 | +0.36(+1.25%) |
Dec 01, 2023 | 28.32 | 29.02 | 28.07 | 28.87 | 2,264,283 | +0.50(+1.76%) |
Nov 30, 2023 | 28.09 | 28.41 | 28.00 | 28.37 | 1,433,163 | +0.35(+1.25%) |
Nov 29, 2023 | 28.28 | 28.50 | 27.95 | 28.02 | 812,933 | +0.02(+0.07%) |
Nov 28, 2023 | 28.12 | 28.35 | 27.97 | 28.00 | 664,624 | -0.15(-0.53%) |
Nov 27, 2023 | 28.19 | 28.39 | 28.09 | 28.15 | 573,357 | -0.10(-0.35%) |
Nov 24, 2023 | 28.09 | 28.35 | 28.09 | 28.25 | 260,902 | +0.09(+0.32%) |
Nov 22, 2023 | 28.06 | 28.34 | 27.96 | 28.16 | 472,384 | +0.38(+1.37%) |
Nov 21, 2023 | 27.77 | 27.96 | 27.75 | 27.78 | 740,088 | +0.00(+0.00%) |
Nov 20, 2023 | 27.90 | 27.97 | 27.62 | 27.78 | 545,849 | -0.15(-0.54%) |
Nov 17, 2023 | 27.64 | 28.01 | 27.53 | 27.93 | 833,202 | +0.42(+1.53%) |
Nov 16, 2023 | 27.68 | 27.87 | 27.27 | 27.51 | 650,973 | -0.12(-0.43%) |
Nov 15, 2023 | 27.67 | 28.45 | 27.52 | 27.63 | 939,360 | -0.02(-0.07%) |
Nov 14, 2023 | 27.30 | 27.78 | 27.11 | 27.65 | 994,148 | +0.88(+3.29%) |
Nov 13, 2023 | 26.69 | 26.89 | 26.54 | 26.77 | 717,960 | -0.09(-0.34%) |
Nov 10, 2023 | 26.84 | 27.09 | 26.23 | 26.86 | 874,048 | +0.18(+0.67%) |
Nov 09, 2023 | 27.00 | 27.04 | 26.39 | 26.68 | 1,633,969 | -0.26(-0.97%) |
Nov 08, 2023 | 27.00 | 27.09 | 26.73 | 26.94 | 640,249 | +0.06(+0.22%) |
Nov 07, 2023 | 26.63 | 26.99 | 26.43 | 26.88 | 448,782 | +0.30(+1.13%) |
Nov 06, 2023 | 26.65 | 26.74 | 26.28 | 26.58 | 953,023 | -0.08(-0.30%) |
Nov 03, 2023 | 26.90 | 27.06 | 26.61 | 26.66 | 816,141 | +0.20(+0.76%) |
Nov 02, 2023 | 26.28 | 26.51 | 26.15 | 26.46 | 828,271 | +0.54(+2.08%) |
Nov 01, 2023 | 25.85 | 26.11 | 25.40 | 25.92 | 1,014,010 | -0.19(-0.73%) |
Oct 31, 2023 | 26.15 | 26.21 | 25.88 | 26.11 | 1,002,889 | +0.22(+0.85%) |
Oct 30, 2023 | 25.86 | 26.26 | 25.34 | 25.89 | 1,099,877 | +0.25(+0.98%) |
Oct 27, 2023 | 26.39 | 27.10 | 25.54 | 25.64 | 1,775,532 | -0.61(-2.32%) |
Oct 26, 2023 | 26.35 | 27.47 | 25.45 | 26.25 | 2,088,352 | +1.02(+4.04%) |
Oct 25, 2023 | 25.62 | 25.76 | 25.17 | 25.23 | 1,536,463 | -0.61(-2.36%) |
Oct 24, 2023 | 25.73 | 26.16 | 25.43 | 25.84 | 2,450,003 | +0.36(+1.41%) |
Oct 23, 2023 | 26.68 | 26.68 | 25.46 | 25.48 | 1,635,614 | -1.27(-4.75%) |
Oct 20, 2023 | 27.02 | 27.19 | 26.71 | 26.75 | 1,687,969 | -0.20(-0.74%) |
Oct 19, 2023 | 28.80 | 28.80 | 26.90 | 26.95 | 2,467,926 | -1.97(-6.81%) |
Oct 18, 2023 | 29.53 | 29.59 | 28.90 | 28.92 | 1,068,283 | -0.71(-2.40%) |
Oct 17, 2023 | 29.57 | 30.12 | 29.41 | 29.63 | 1,260,922 | +0.19(+0.65%) |
Oct 16, 2023 | 29.37 | 29.74 | 29.26 | 29.44 | 1,168,213 | +0.32(+1.10%) |
Oct 13, 2023 | 29.66 | 29.94 | 28.90 | 29.12 | 2,926,771 | -0.45(-1.52%) |
Oct 12, 2023 | 29.83 | 30.09 | 29.33 | 29.57 | 4,082,705 | -0.15(-0.50%) |
Oct 11, 2023 | 29.46 | 30.01 | 29.31 | 29.72 | 929,454 | +0.37(+1.26%) |
Oct 10, 2023 | 29.36 | 29.64 | 29.16 | 29.35 | 1,379,676 | +0.13(+0.44%) |
Oct 09, 2023 | 28.35 | 29.35 | 28.33 | 29.22 | 833,042 | +0.78(+2.74%) |
Oct 06, 2023 | 27.56 | 28.53 | 27.46 | 28.44 | 893,797 | +0.77(+2.78%) |
Oct 05, 2023 | 27.61 | 27.80 | 27.30 | 27.67 | 912,633 | +0.00(+0.00%) |
Oct 04, 2023 | 27.61 | 27.88 | 27.40 | 27.67 | 661,549 | +0.16(+0.58%) |
Oct 03, 2023 | 27.95 | 28.05 | 27.47 | 27.51 | 839,434 | -0.52(-1.86%) |
Oct 02, 2023 | 28.11 | 28.44 | 27.75 | 28.03 | 712,589 | -0.01(-0.04%) |
Sep 29, 2023 | 28.67 | 28.79 | 27.99 | 28.04 | 1,024,562 | -0.46(-1.61%) |
Sep 28, 2023 | 28.70 | 28.86 | 28.30 | 28.50 | 958,018 | -0.33(-1.14%) |
Sep 27, 2023 | 28.37 | 28.86 | 28.16 | 28.83 | 857,143 | +0.65(+2.31%) |
Sep 26, 2023 | 28.36 | 28.55 | 28.12 | 28.18 | 905,075 | -0.32(-1.12%) |
Sep 25, 2023 | 27.94 | 28.53 | 28.24 | 28.50 | 776,226 | +0.49(+1.75%) |
Sep 22, 2023 | 28.16 | 28.41 | 27.97 | 28.01 | 763,128 | -0.14(-0.50%) |
Sep 21, 2023 | 28.67 | 28.83 | 28.15 | 28.15 | 776,397 | -0.74(-2.56%) |
Sep 20, 2023 | 29.15 | 29.32 | 28.84 | 28.89 | 694,244 | -0.16(-0.55%) |
Sep 19, 2023 | 29.04 | 29.25 | 28.85 | 29.05 | 998,391 | -0.10(-0.34%) |
Sep 18, 2023 | 29.15 | 29.51 | 28.97 | 29.15 | 781,092 | +0.06(+0.21%) |
Sep 15, 2023 | 29.31 | 29.43 | 28.84 | 29.09 | 2,387,301 | -0.21(-0.72%) |
Sep 14, 2023 | 29.02 | 29.43 | 28.93 | 29.30 | 659,043 | +0.43(+1.49%) |
Sep 13, 2023 | 29.02 | 29.16 | 28.65 | 28.87 | 889,480 | -0.16(-0.55%) |
Sep 12, 2023 | 29.28 | 29.30 | 28.84 | 29.03 | 576,903 | -0.28(-0.96%) |
Sep 11, 2023 | 29.47 | 29.59 | 29.07 | 29.31 | 833,875 | -0.09(-0.31%) |
Sep 08, 2023 | 29.42 | 29.74 | 29.23 | 29.40 | 730,527 | +0.04(+0.14%) |
Sep 07, 2023 | 29.09 | 29.55 | 28.96 | 29.36 | 907,929 | +0.23(+0.79%) |
Sep 06, 2023 | 29.11 | 29.35 | 28.93 | 29.13 | 783,316 | -0.09(-0.31%) |
Sep 05, 2023 | 29.29 | 29.37 | 28.29 | 29.22 | 973,335 | -0.08(-0.27%) |
Sep 01, 2023 | 29.41 | 29.70 | 29.23 | 29.30 | 790,889 | +0.07(+0.24%) |
Aug 31, 2023 | 29.09 | 29.46 | 29.07 | 29.23 | 857,788 | +0.18(+0.62%) |
Aug 30, 2023 | 29.14 | 29.22 | 28.93 | 29.05 | 852,736 | -0.06(-0.21%) |
Aug 29, 2023 | 28.71 | 29.16 | 28.66 | 29.11 | 782,881 | +0.30(+1.04%) |
Aug 28, 2023 | 29.01 | 29.25 | 28.67 | 28.81 | 1,078,160 | -0.16(-0.55%) |
Aug 25, 2023 | 28.48 | 29.13 | 28.25 | 28.97 | 1,339,095 | +0.71(+2.51%) |
Aug 24, 2023 | 28.26 | 28.39 | 27.91 | 28.26 | 1,445,196 | -0.12(-0.42%) |
Aug 23, 2023 | 28.17 | 28.50 | 28.02 | 28.38 | 707,029 | +0.30(+1.07%) |
Aug 22, 2023 | 28.10 | 28.20 | 27.77 | 28.08 | 863,666 | +0.16(+0.57%) |
Aug 21, 2023 | 27.70 | 27.95 | 27.46 | 27.92 | 930,752 | +0.15(+0.54%) |
Aug 18, 2023 | 27.32 | 27.89 | 27.16 | 27.77 | 794,680 | +0.28(+1.02%) |
Aug 17, 2023 | 28.00 | 28.07 | 27.36 | 27.49 | 665,199 | -0.52(-1.86%) |
Aug 16, 2023 | 27.90 | 28.27 | 27.81 | 28.01 | 571,477 | +0.10(+0.36%) |
Aug 15, 2023 | 28.36 | 28.38 | 27.85 | 27.91 | 604,475 | -0.63(-2.21%) |
Aug 14, 2023 | 27.78 | 28.54 | 27.66 | 28.54 | 595,634 | +0.63(+2.26%) |
Aug 11, 2023 | 27.43 | 27.94 | 27.32 | 27.91 | 787,731 | +0.32(+1.16%) |
Aug 10, 2023 | 27.41 | 27.82 | 27.41 | 27.59 | 645,061 | +0.22(+0.80%) |
Aug 09, 2023 | 27.63 | 27.73 | 27.26 | 27.37 | 1,668,769 | -0.28(-1.01%) |
Aug 08, 2023 | 27.61 | 27.72 | 27.37 | 27.65 | 727,049 | -0.20(-0.72%) |
Aug 07, 2023 | 27.66 | 27.94 | 27.60 | 27.85 | 596,204 | +0.19(+0.69%) |
Aug 04, 2023 | 27.76 | 28.33 | 27.61 | 27.66 | 1,154,678 | -0.10(-0.36%) |
Aug 03, 2023 | 27.67 | 27.91 | 27.45 | 27.76 | 1,885,021 | -0.01(-0.05%) |
Aug 02, 2023 | 27.97 | 28.12 | 27.22 | 27.77 | 1,503,960 | -0.43(-1.54%) |
Aug 01, 2023 | 28.14 | 28.46 | 27.95 | 28.21 | 1,833,795 | +0.02(+0.06%) |
Jul 31, 2023 | 28.65 | 29.13 | 28.07 | 28.19 | 1,358,135 | -0.34(-1.18%) |
Jul 28, 2023 | 29.43 | 30.16 | 28.40 | 28.53 | 1,977,995 | -0.53(-1.82%) |
Jul 27, 2023 | 31.81 | 32.40 | 28.92 | 29.05 | 3,786,120 | -3.81(-11.60%) |
Jul 26, 2023 | 32.42 | 33.03 | 32.40 | 32.87 | 1,301,435 | +0.34(+1.05%) |
Jul 25, 2023 | 32.27 | 32.78 | 32.22 | 32.52 | 1,283,040 | +0.28(+0.86%) |
Jul 24, 2023 | 32.08 | 32.38 | 31.99 | 32.25 | 488,840 | +0.17(+0.52%) |
Jul 21, 2023 | 32.29 | 32.49 | 32.06 | 32.08 | 672,505 | +0.07(+0.22%) |
Jul 20, 2023 | 32.61 | 32.61 | 31.72 | 32.01 | 1,130,955 | -0.61(-1.86%) |
Jul 19, 2023 | 32.46 | 32.79 | 32.40 | 32.61 | 866,530 | +0.22(+0.67%) |
Jul 18, 2023 | 31.81 | 32.44 | 31.78 | 32.40 | 810,590 | +0.64(+2.03%) |
Jul 17, 2023 | 31.58 | 32.16 | 31.54 | 31.75 | 820,750 | +0.17(+0.54%) |
Jul 14, 2023 | 31.43 | 32.07 | 31.20 | 31.58 | 1,485,705 | +0.08(+0.27%) |
Jul 13, 2023 | 30.87 | 31.93 | 30.83 | 31.50 | 877,930 | +0.88(+2.87%) |
Jul 12, 2023 | 31.40 | 31.46 | 30.58 | 30.62 | 908,590 | -0.39(-1.25%) |
Jul 11, 2023 | 30.24 | 31.12 | 29.96 | 31.00 | 1,934,285 | +0.84(+2.77%) |
Jul 10, 2023 | 29.89 | 30.43 | 29.81 | 30.17 | 798,640 | +0.20(+0.66%) |
Jul 07, 2023 | 30.04 | 30.36 | 29.90 | 29.97 | 1,008,730 | -0.06(-0.20%) |
Jul 06, 2023 | 29.70 | 30.09 | 29.64 | 30.03 | 663,455 | +0.08(+0.27%) |
Jul 05, 2023 | 30.03 | 30.03 | 29.74 | 29.95 | 801,500 | -0.25(-0.82%) |
Jul 03, 2023 | 29.97 | 30.29 | 29.84 | 30.20 | 418,340 | -0.02(-0.05%) |
Jun 30, 2023 | 30.26 | 30.55 | 30.11 | 30.21 | 901,350 | +0.19(+0.65%) |
Jun 29, 2023 | 29.78 | 30.23 | 29.77 | 30.02 | 1,007,830 | +0.24(+0.80%) |
Jun 28, 2023 | 29.95 | 29.95 | 29.57 | 29.78 | 1,262,110 | -0.18(-0.59%) |
Jun 27, 2023 | 29.64 | 30.10 | 29.41 | 29.96 | 869,160 | +0.36(+1.22%) |
Jun 26, 2023 | 29.40 | 29.78 | 29.09 | 29.59 | 1,169,450 | +0.19(+0.66%) |
Jun 23, 2023 | 29.71 | 29.99 | 29.38 | 29.40 | 1,786,520 | -0.65(-2.17%) |
Jun 22, 2023 | 29.94 | 30.27 | 29.66 | 30.05 | 1,083,725 | +0.04(+0.13%) |
Jun 21, 2023 | 30.00 | 30.21 | 29.76 | 30.01 | 1,400,290 | -0.14(-0.46%) |
Jun 20, 2023 | 30.25 | 30.39 | 29.64 | 30.15 | 2,034,375 | -0.18(-0.61%) |
Jun 16, 2023 | 30.77 | 30.86 | 30.29 | 30.33 | 3,025,105 | -0.27(-0.87%) |
Jun 15, 2023 | 30.49 | 30.75 | 30.00 | 30.60 | 2,496,690 | +0.54(+1.80%) |
May 08, 2023 | 31.39 | 31.49 | 30.04 | 30.06 | 3,421,715 | -1.35(-4.29%) |
May 05, 2023 | 32.98 | 33.18 | 31.38 | 31.41 | 1,722,475 | -1.39(-4.24%) |
May 04, 2023 | 34.41 | 34.41 | 32.59 | 32.80 | 1,043,775 | -1.65(-4.79%) |
May 03, 2023 | 35.47 | 35.47 | 34.29 | 34.45 | 1,414,935 | -0.85(-2.41%) |
May 02, 2023 | 35.15 | 35.34 | 34.50 | 35.30 | 969,875 | +0.20(+0.58%) |
May 01, 2023 | 35.62 | 35.94 | 35.05 | 35.10 | 768,585 | -0.58(-1.63%) |
Apr 28, 2023 | 34.14 | 35.82 | 34.14 | 35.68 | 1,612,415 | +1.67(+4.90%) |
Apr 27, 2023 | 32.76 | 34.21 | 32.48 | 34.01 | 1,112,555 | +1.58(+4.87%) |
Apr 26, 2023 | 32.32 | 32.62 | 32.24 | 32.43 | 1,006,705 | -0.16(-0.48%) |
Apr 25, 2023 | 33.06 | 33.35 | 32.47 | 32.58 | 831,310 | -0.77(-2.30%) |
Apr 24, 2023 | 33.79 | 34.04 | 33.35 | 33.35 | 558,840 | -0.44(-1.31%) |
Apr 21, 2023 | 33.68 | 33.93 | 33.39 | 33.80 | 870,050 | +0.26(+0.78%) |
Apr 20, 2023 | 33.19 | 33.79 | 33.19 | 33.53 | 772,835 | +0.14(+0.43%) |
Apr 19, 2023 | 33.03 | 33.52 | 33.03 | 33.39 | 673,550 | +0.22(+0.66%) |
Apr 18, 2023 | 33.66 | 33.71 | 33.17 | 33.17 | 914,905 | -0.31(-0.91%) |
Apr 17, 2023 | 33.68 | 33.79 | 33.22 | 33.48 | 1,102,935 | -0.19(-0.55%) |
Apr 14, 2023 | 33.65 | 33.88 | 33.30 | 33.67 | 941,120 | -0.04(-0.11%) |
Apr 13, 2023 | 32.84 | 33.72 | 32.62 | 33.70 | 969,160 | +0.97(+2.96%) |
Apr 12, 2023 | 32.60 | 32.88 | 32.43 | 32.74 | 822,175 | +0.33(+1.01%) |
Apr 11, 2023 | 32.40 | 32.58 | 32.22 | 32.41 | 1,119,405 | +0.22(+0.67%) |
Apr 10, 2023 | 31.93 | 32.32 | 31.93 | 32.19 | 712,090 | +0.01(+0.04%) |
Apr 06, 2023 | 31.68 | 32.19 | 31.55 | 32.18 | 758,710 | +0.50(+1.59%) |
Apr 05, 2023 | 31.87 | 32.14 | 31.58 | 31.68 | 867,265 | -0.30(-0.94%) |
Apr 04, 2023 | 32.50 | 32.71 | 31.71 | 31.98 | 855,770 | -0.45(-1.38%) |