Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.21 | 42.21 | 42.17 | 42.17 | 179 | +0.61(+1.47%) |
Feb 28, 2024 | 41.57 | 41.57 | 41.55 | 41.55 | 459 | -0.14(-0.34%) |
Feb 27, 2024 | 41.72 | 41.72 | 41.52 | 41.69 | 1,111 | -0.14(-0.33%) |
Feb 26, 2024 | 41.79 | 41.83 | 41.79 | 41.83 | 330 | +0.30(+0.72%) |
Feb 23, 2024 | 41.85 | 41.85 | 41.54 | 41.54 | 1,341 | -0.30(-0.73%) |
Feb 22, 2024 | 41.86 | 41.86 | 41.84 | 41.84 | 626 | +0.94(+2.29%) |
Feb 21, 2024 | 40.78 | 40.91 | 40.61 | 40.91 | 339 | -0.38(-0.92%) |
Feb 20, 2024 | 41.20 | 41.28 | 40.96 | 41.28 | 1,142 | -0.60(-1.44%) |
Feb 16, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 100 | -0.78(-1.83%) |
Feb 15, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 76 | +0.15(+0.35%) |
Feb 14, 2024 | 42.11 | 42.52 | 42.11 | 42.52 | 313 | +1.07(+2.58%) |
Feb 13, 2024 | 41.96 | 41.96 | 41.45 | 41.45 | 452 | -1.32(-3.09%) |
Feb 12, 2024 | 43.00 | 43.37 | 42.77 | 42.77 | 501 | +0.28(+0.65%) |
Feb 09, 2024 | 42.28 | 42.50 | 42.27 | 42.50 | 268 | +0.63(+1.50%) |
Feb 08, 2024 | 41.67 | 41.96 | 41.67 | 41.87 | 680 | +0.34(+0.81%) |
Feb 07, 2024 | 41.70 | 41.70 | 41.50 | 41.53 | 934 | -0.42(-1.00%) |
Feb 06, 2024 | 41.94 | 41.95 | 41.80 | 41.95 | 974 | +0.13(+0.31%) |
Feb 05, 2024 | 41.86 | 41.86 | 41.82 | 41.82 | 423 | -0.30(-0.72%) |
Feb 02, 2024 | 41.82 | 42.12 | 41.82 | 42.12 | 1,644 | +0.95(+2.32%) |
Feb 01, 2024 | 41.18 | 41.21 | 41.17 | 41.17 | 876 | +0.42(+1.03%) |
Jan 31, 2024 | 41.26 | 41.26 | 40.75 | 40.75 | 985 | -1.00(-2.41%) |
Jan 30, 2024 | 42.23 | 42.23 | 41.75 | 41.75 | 519 | -0.83(-1.95%) |
Jan 29, 2024 | 42.03 | 42.59 | 42.03 | 42.59 | 581 | +0.69(+1.64%) |
Jan 26, 2024 | 42.12 | 42.12 | 41.90 | 41.90 | 504 | -0.42(-0.99%) |
Jan 25, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 311 | +0.38(+0.90%) |
Jan 24, 2024 | 42.41 | 42.41 | 41.94 | 41.94 | 672 | -0.09(-0.20%) |
Jan 23, 2024 | 41.97 | 42.03 | 41.97 | 42.03 | 546 | +0.24(+0.58%) |
Jan 22, 2024 | 42.00 | 42.00 | 41.78 | 41.78 | 410 | +0.66(+1.61%) |
Jan 19, 2024 | 41.00 | 41.12 | 41.00 | 41.12 | 580 | +0.75(+1.85%) |
Jan 18, 2024 | 40.21 | 40.38 | 40.10 | 40.38 | 1,001 | +0.58(+1.47%) |
Jan 17, 2024 | 39.85 | 39.85 | 39.62 | 39.79 | 1,535 | -0.52(-1.28%) |
Jan 16, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 121 | -0.40(-0.97%) |
Jan 12, 2024 | 40.76 | 40.76 | 40.70 | 40.70 | 445 | -0.23(-0.57%) |
Jan 11, 2024 | 40.61 | 40.94 | 40.61 | 40.94 | 569 | -0.17(-0.42%) |
Jan 10, 2024 | 41.12 | 41.21 | 41.10 | 41.11 | 1,256 | +0.08(+0.21%) |
Jan 09, 2024 | 40.84 | 41.32 | 40.84 | 41.03 | 689 | -0.29(-0.71%) |
Jan 08, 2024 | 40.32 | 41.32 | 40.32 | 41.32 | 40,387 | +1.09(+2.71%) |
Jan 05, 2024 | 40.15 | 40.24 | 40.15 | 40.23 | 534 | -0.02(-0.04%) |
Jan 04, 2024 | 40.40 | 40.40 | 40.25 | 40.25 | 263 | -0.03(-0.07%) |
Jan 03, 2024 | 40.56 | 40.59 | 40.28 | 40.28 | 1,964 | -1.16(-2.81%) |
Jan 02, 2024 | 41.72 | 41.72 | 41.36 | 41.44 | 2,211 | -0.84(-1.98%) |
Dec 29, 2023 | 42.37 | 42.37 | 42.27 | 42.27 | 503 | -0.58(-1.36%) |
Dec 28, 2023 | 43.14 | 43.14 | 42.86 | 42.86 | 522 | -0.06(-0.13%) |
Dec 27, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 616 | +0.04(+0.08%) |
Dec 26, 2023 | 42.70 | 42.98 | 42.70 | 42.88 | 1,347 | +0.49(+1.16%) |
Dec 22, 2023 | 42.26 | 42.50 | 42.25 | 42.39 | 2,903 | +0.11(+0.25%) |
Dec 21, 2023 | 41.99 | 42.28 | 41.95 | 42.28 | 711 | +0.81(+1.95%) |
Dec 20, 2023 | 42.58 | 42.58 | 41.47 | 41.47 | 1,593 | -1.04(-2.45%) |
Dec 19, 2023 | 42.43 | 42.53 | 42.44 | 42.51 | 2,554 | +0.64(+1.53%) |
Dec 18, 2023 | 41.92 | 41.92 | 41.87 | 41.87 | 542 | -0.12(-0.28%) |
Dec 15, 2023 | 41.84 | 41.99 | 41.84 | 41.99 | 1,008 | +0.19(+0.45%) |
Dec 14, 2023 | 41.96 | 41.96 | 41.69 | 41.80 | 1,643 | +0.92(+2.26%) |
Dec 13, 2023 | 40.19 | 40.92 | 40.19 | 40.87 | 780 | +1.03(+2.59%) |
Dec 12, 2023 | 39.86 | 39.86 | 39.84 | 39.84 | 585 | +0.18(+0.46%) |
Dec 11, 2023 | 39.48 | 39.69 | 39.48 | 39.66 | 821 | +0.06(+0.14%) |
Dec 08, 2023 | 39.43 | 39.65 | 39.43 | 39.61 | 2,328 | +0.45(+1.16%) |
Dec 07, 2023 | 38.85 | 39.15 | 38.85 | 39.15 | 1,667 | +0.60(+1.56%) |
Dec 06, 2023 | 39.03 | 39.19 | 38.55 | 38.55 | 995 | -0.01(-0.04%) |
Dec 05, 2023 | 38.71 | 38.71 | 38.52 | 38.56 | 2,909 | -0.23(-0.60%) |
Dec 04, 2023 | 38.58 | 38.80 | 38.57 | 38.80 | 764 | -0.10(-0.25%) |
Dec 01, 2023 | 38.83 | 38.89 | 38.83 | 38.89 | 444 | +0.59(+1.53%) |
Nov 30, 2023 | 38.12 | 38.31 | 38.12 | 38.31 | 3,768 | -0.05(-0.13%) |
Nov 29, 2023 | 38.55 | 38.55 | 38.33 | 38.36 | 1,759 | +0.19(+0.50%) |
Nov 28, 2023 | 37.86 | 38.17 | 37.86 | 38.17 | 2,617 | +0.12(+0.31%) |
Nov 27, 2023 | 38.15 | 38.15 | 38.05 | 38.05 | 8,617 | +0.00(+0.01%) |
Nov 24, 2023 | 38.04 | 38.05 | 38.04 | 38.05 | 2,731 | +0.05(+0.13%) |
Nov 22, 2023 | 38.02 | 38.15 | 37.98 | 38.00 | 9,825 | +0.25(+0.66%) |
Nov 21, 2023 | 38.09 | 38.10 | 37.65 | 37.75 | 2,064 | -0.60(-1.56%) |
Nov 20, 2023 | 38.37 | 38.37 | 38.35 | 38.35 | 365 | +0.37(+0.98%) |
Nov 17, 2023 | 37.77 | 37.97 | 37.77 | 37.97 | 447 | +0.44(+1.17%) |
Nov 16, 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 63 | -0.22(-0.58%) |
Nov 15, 2023 | 37.97 | 37.97 | 37.75 | 37.75 | 119 | +0.44(+1.18%) |
Nov 14, 2023 | 37.30 | 37.34 | 37.11 | 37.31 | 859 | +1.44(+4.03%) |
Nov 13, 2023 | 35.87 | 35.87 | 35.87 | 35.87 | 192 | -0.35(-0.98%) |
Nov 10, 2023 | 35.73 | 36.22 | 35.73 | 36.22 | 794 | +0.51(+1.43%) |
Nov 09, 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 23 | -0.70(-1.92%) |
Nov 08, 2023 | 36.43 | 36.44 | 36.41 | 36.41 | 5,678 | +0.06(+0.16%) |
Nov 07, 2023 | 36.47 | 36.47 | 36.35 | 36.35 | 903 | +0.43(+1.19%) |
Nov 06, 2023 | 36.22 | 36.22 | 35.72 | 35.92 | 2,279 | -0.29(-0.79%) |
Nov 03, 2023 | 35.85 | 36.21 | 35.85 | 36.21 | 241 | +1.02(+2.90%) |
Nov 02, 2023 | 34.61 | 35.19 | 34.61 | 35.19 | 1,177 | +1.22(+3.60%) |
Nov 01, 2023 | 33.66 | 33.97 | 33.66 | 33.97 | 1,024 | +0.37(+1.11%) |
Oct 31, 2023 | 33.23 | 33.59 | 33.23 | 33.59 | 695 | +0.36(+1.09%) |
Oct 30, 2023 | 33.09 | 33.23 | 33.09 | 33.23 | 568 | +0.36(+1.09%) |
Oct 27, 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 100 | -0.04(-0.13%) |
Oct 26, 2023 | 32.92 | 33.16 | 32.90 | 32.92 | 1,118 | -0.41(-1.23%) |
Oct 25, 2023 | 33.33 | 33.33 | 33.33 | 33.33 | 88 | -1.07(-3.10%) |
Oct 24, 2023 | 34.06 | 34.41 | 34.06 | 34.40 | 1,026 | +0.59(+1.75%) |
Oct 23, 2023 | 33.79 | 33.85 | 33.65 | 33.81 | 600 | -0.17(-0.49%) |
Oct 20, 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 100 | -0.55(-1.59%) |
Oct 19, 2023 | 34.76 | 34.76 | 34.50 | 34.52 | 658 | -0.22(-0.64%) |
Oct 18, 2023 | 34.97 | 34.97 | 34.74 | 34.74 | 491 | -0.91(-2.56%) |
Oct 17, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 220 | +0.21(+0.59%) |
Oct 16, 2023 | 35.44 | 35.44 | 35.44 | 35.44 | 362 | +0.74(+2.14%) |
Oct 13, 2023 | 35.01 | 35.01 | 34.70 | 34.70 | 280 | -0.79(-2.23%) |
Oct 12, 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 79 | -0.39(-1.09%) |
Oct 11, 2023 | 35.90 | 35.90 | 35.83 | 35.88 | 1,490 | +0.27(+0.77%) |
Oct 10, 2023 | 35.60 | 35.67 | 35.60 | 35.61 | 1,381 | +0.56(+1.59%) |
Oct 09, 2023 | 34.87 | 35.06 | 34.87 | 35.05 | 1,390 | -0.12(-0.34%) |
Oct 06, 2023 | 34.44 | 35.23 | 34.44 | 35.17 | 923 | +0.59(+1.70%) |
Oct 05, 2023 | 34.55 | 34.59 | 34.55 | 34.59 | 784 | -0.10(-0.28%) |
Oct 04, 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 170 | +0.43(+1.24%) |
Oct 03, 2023 | 34.27 | 34.28 | 34.26 | 34.26 | 1,581 | -0.83(-2.36%) |
Oct 02, 2023 | 35.09 | 35.09 | 35.09 | 35.09 | 37 | -0.01(-0.02%) |
Sep 29, 2023 | 35.41 | 35.41 | 35.10 | 35.10 | 286 | +0.22(+0.63%) |
Sep 28, 2023 | 34.82 | 34.88 | 34.81 | 34.88 | 618 | +0.41(+1.18%) |
Sep 27, 2023 | 34.29 | 34.51 | 34.29 | 34.47 | 433 | +0.27(+0.79%) |
Sep 26, 2023 | 34.36 | 34.36 | 34.20 | 34.20 | 393 | -0.45(-1.31%) |
Sep 25, 2023 | 34.60 | 34.65 | 34.65 | 34.65 | 377 | +0.22(+0.63%) |
Sep 22, 2023 | 34.41 | 34.43 | 34.41 | 34.43 | 327 | +0.01(+0.02%) |
Sep 21, 2023 | 34.50 | 34.50 | 34.43 | 34.43 | 289 | -0.82(-2.31%) |
Sep 20, 2023 | 35.79 | 35.79 | 35.24 | 35.24 | 333 | -0.53(-1.49%) |
Sep 19, 2023 | 35.79 | 35.79 | 35.77 | 35.77 | 323 | -0.08(-0.21%) |
Sep 18, 2023 | 35.90 | 35.90 | 35.85 | 35.85 | 1,308 | -0.22(-0.61%) |
Sep 15, 2023 | 36.04 | 36.07 | 36.03 | 36.07 | 643 | -0.50(-1.38%) |
Sep 14, 2023 | 36.40 | 36.57 | 36.40 | 36.57 | 299 | +0.33(+0.91%) |
Sep 13, 2023 | 36.39 | 36.39 | 36.24 | 36.24 | 155 | -0.24(-0.66%) |
Sep 12, 2023 | 36.48 | 36.48 | 36.48 | 36.48 | 297 | -0.19(-0.53%) |
Sep 11, 2023 | 36.68 | 36.68 | 36.68 | 36.68 | 90 | -0.15(-0.41%) |
Sep 08, 2023 | 36.76 | 36.83 | 36.76 | 36.83 | 333 | -0.23(-0.62%) |
Sep 07, 2023 | 37.01 | 37.05 | 37.01 | 37.05 | 168 | -0.25(-0.67%) |
Sep 06, 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 49 | -0.59(-1.55%) |
Sep 05, 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 52 | +0.23(+0.60%) |
Sep 01, 2023 | 37.67 | 37.68 | 37.64 | 37.67 | 2,197 | +0.37(+0.98%) |
Aug 31, 2023 | 37.46 | 37.56 | 37.30 | 37.30 | 967 | +0.09(+0.23%) |
Aug 30, 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 92 | -0.01(-0.01%) |
Aug 29, 2023 | 37.18 | 37.22 | 37.18 | 37.22 | 613 | +0.83(+2.29%) |
Aug 28, 2023 | 36.30 | 36.38 | 36.30 | 36.38 | 1,187 | +0.42(+1.16%) |
Aug 25, 2023 | 35.73 | 35.97 | 35.73 | 35.97 | 4,297 | +0.24(+0.68%) |
Aug 24, 2023 | 36.22 | 36.22 | 35.73 | 35.73 | 1,047 | -0.78(-2.13%) |
Aug 23, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 140 | +0.67(+1.88%) |
Aug 22, 2023 | 36.39 | 36.39 | 35.83 | 35.83 | 306 | -0.13(-0.36%) |
Aug 21, 2023 | 35.65 | 35.96 | 35.65 | 35.96 | 270 | +0.40(+1.12%) |
Aug 18, 2023 | 35.07 | 35.56 | 35.07 | 35.56 | 352 | -0.05(-0.13%) |
Aug 17, 2023 | 36.01 | 36.01 | 35.60 | 35.60 | 1,853 | -0.57(-1.58%) |
Aug 16, 2023 | 36.53 | 36.56 | 36.18 | 36.18 | 1,711 | -0.96(-2.59%) |
Aug 15, 2023 | 37.14 | 37.14 | 37.14 | 37.14 | 49 | -0.62(-1.64%) |
Aug 14, 2023 | 37.74 | 37.76 | 37.74 | 37.76 | 582 | +0.29(+0.77%) |
Aug 11, 2023 | 37.32 | 37.47 | 37.32 | 37.47 | 2,192 | -0.13(-0.35%) |
Aug 10, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 204 | -0.17(-0.45%) |
Aug 09, 2023 | 39.08 | 39.08 | 37.77 | 37.77 | 2,942 | -1.43(-3.64%) |
Aug 08, 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 306 | -0.35(-0.89%) |
Aug 07, 2023 | 39.44 | 39.55 | 39.43 | 39.55 | 677 | -0.22(-0.56%) |
Aug 04, 2023 | 40.52 | 40.52 | 39.77 | 39.77 | 1,649 | +0.01(+0.02%) |
Aug 03, 2023 | 39.74 | 39.76 | 39.75 | 39.76 | 350 | -0.21(-0.52%) |
Aug 02, 2023 | 40.53 | 40.53 | 39.93 | 39.97 | 1,112 | -1.37(-3.31%) |
Aug 01, 2023 | 41.36 | 41.36 | 41.34 | 41.34 | 202 | -0.12(-0.29%) |
Jul 31, 2023 | 41.04 | 41.46 | 41.04 | 41.46 | 650 | +0.75(+1.84%) |
Jul 28, 2023 | 40.32 | 40.71 | 40.32 | 40.71 | 1,067 | +1.14(+2.88%) |
Jul 27, 2023 | 40.74 | 40.91 | 39.52 | 39.57 | 1,326 | -0.33(-0.84%) |
Jul 26, 2023 | 39.70 | 39.91 | 39.70 | 39.91 | 356 | -0.21(-0.53%) |
Jul 25, 2023 | 40.31 | 40.31 | 40.12 | 40.12 | 417 | +0.31(+0.79%) |
Jul 24, 2023 | 39.80 | 39.81 | 39.76 | 39.81 | 1,294 | -0.30(-0.75%) |
Jul 21, 2023 | 40.33 | 40.33 | 40.11 | 40.11 | 4,348 | -0.29(-0.73%) |
Jul 20, 2023 | 41.45 | 41.45 | 40.40 | 40.40 | 1,493 | -1.40(-3.36%) |
Jul 19, 2023 | 42.27 | 42.27 | 41.72 | 41.81 | 514 | +0.01(+0.01%) |
Jul 18, 2023 | 41.65 | 41.81 | 41.47 | 41.80 | 1,285 | -0.19(-0.46%) |
Jul 17, 2023 | 41.47 | 42.06 | 41.47 | 41.99 | 1,937 | +0.80(+1.93%) |
Jul 14, 2023 | 42.03 | 42.03 | 41.20 | 41.20 | 1,088 | -0.82(-1.95%) |
Jul 13, 2023 | 41.97 | 42.02 | 41.96 | 42.02 | 2,040 | +0.81(+1.97%) |
Jul 12, 2023 | 40.64 | 41.29 | 40.64 | 41.21 | 2,973 | +1.19(+2.97%) |
Jul 11, 2023 | 39.55 | 40.02 | 39.55 | 40.02 | 1,244 | +0.91(+2.34%) |
Jul 10, 2023 | 39.07 | 39.11 | 39.07 | 39.11 | 574 | +0.58(+1.50%) |
Jul 07, 2023 | 38.53 | 38.53 | 38.53 | 38.53 | 158 | +0.29(+0.76%) |
Jul 06, 2023 | 38.24 | 38.24 | 37.92 | 38.24 | 452 | -0.71(-1.83%) |
Jul 05, 2023 | 39.05 | 39.21 | 38.95 | 38.95 | 1,876 | -0.43(-1.09%) |
Jul 03, 2023 | 39.27 | 39.38 | 39.20 | 39.38 | 3,362 | +0.24(+0.61%) |
Jun 30, 2023 | 39.40 | 39.40 | 39.13 | 39.14 | 795 | +0.50(+1.30%) |
Jun 29, 2023 | 38.61 | 38.64 | 38.59 | 38.64 | 542 | +0.29(+0.74%) |
Jun 28, 2023 | 38.41 | 38.41 | 38.35 | 38.35 | 369 | +0.00(+0.01%) |
Jun 27, 2023 | 38.37 | 38.40 | 38.35 | 38.35 | 426 | +1.06(+2.84%) |
Jun 26, 2023 | 37.45 | 37.68 | 37.29 | 37.29 | 997 | -0.17(-0.46%) |
Jun 23, 2023 | 37.41 | 37.65 | 37.41 | 37.46 | 412 | -0.54(-1.43%) |
Jun 22, 2023 | 37.63 | 38.01 | 37.63 | 38.01 | 1,261 | +0.04(+0.11%) |
Jun 21, 2023 | 38.58 | 38.58 | 37.97 | 37.97 | 1,891 | -0.87(-2.23%) |
Jun 20, 2023 | 38.99 | 39.30 | 38.63 | 38.83 | 1,666 | -0.48(-1.22%) |
Jun 16, 2023 | 39.74 | 39.74 | 39.31 | 39.31 | 1,991 | -0.36(-0.90%) |
Jun 15, 2023 | 39.45 | 39.67 | 39.38 | 39.67 | 2,098 | +0.53(+1.37%) |
Jun 14, 2023 | 39.47 | 39.47 | 38.86 | 39.13 | 2,752 | -0.34(-0.87%) |
Jun 13, 2023 | 39.29 | 39.49 | 39.29 | 39.48 | 1,746 | +0.80(+2.07%) |
Jun 12, 2023 | 38.58 | 38.82 | 38.57 | 38.68 | 1,694 | +0.38(+0.99%) |
Jun 09, 2023 | 38.81 | 38.81 | 38.30 | 38.30 | 928 | -0.17(-0.44%) |
Jun 08, 2023 | 37.90 | 38.47 | 37.89 | 38.47 | 2,682 | +0.69(+1.83%) |
Jun 07, 2023 | 38.23 | 38.23 | 37.78 | 37.78 | 905 | -0.28(-0.72%) |
Jun 06, 2023 | 38.14 | 38.14 | 38.05 | 38.05 | 721 | +0.84(+2.25%) |
Jun 05, 2023 | 37.20 | 37.43 | 36.99 | 37.22 | 3,036 | +0.11(+0.29%) |
Jun 02, 2023 | 37.22 | 37.36 | 37.00 | 37.11 | 2,158 | +0.36(+0.97%) |
Jun 01, 2023 | 36.25 | 36.96 | 36.25 | 36.75 | 1,017 | +0.55(+1.51%) |
May 31, 2023 | 36.21 | 36.21 | 35.90 | 36.21 | 1,178 | -0.27(-0.73%) |
May 30, 2023 | 36.63 | 36.73 | 36.28 | 36.47 | 915 | +0.60(+1.68%) |
May 26, 2023 | 35.72 | 35.87 | 35.72 | 35.87 | 791 | +1.28(+3.71%) |
May 25, 2023 | 34.50 | 34.59 | 34.45 | 34.59 | 1,048 | +0.61(+1.79%) |
May 24, 2023 | 33.90 | 33.98 | 33.80 | 33.98 | 522 | -0.22(-0.63%) |
May 23, 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 145 | -0.42(-1.20%) |
May 22, 2023 | 34.57 | 34.70 | 34.57 | 34.61 | 780 | +0.52(+1.52%) |
May 19, 2023 | 34.09 | 34.09 | 34.09 | 34.09 | 754 | -0.03(-0.08%) |
May 18, 2023 | 33.79 | 34.12 | 33.79 | 34.12 | 195 | +0.59(+1.77%) |
May 17, 2023 | 32.75 | 33.53 | 32.75 | 33.53 | 1,947 | +0.98(+3.01%) |
May 16, 2023 | 32.48 | 32.68 | 32.48 | 32.55 | 409 | +0.01(+0.02%) |
May 15, 2023 | 31.93 | 32.54 | 31.93 | 32.54 | 606 | +0.58(+1.81%) |
May 12, 2023 | 32.02 | 32.02 | 31.96 | 31.96 | 252 | -0.40(-1.22%) |
May 11, 2023 | 32.34 | 32.36 | 32.34 | 32.36 | 212 | -0.10(-0.32%) |
May 10, 2023 | 32.46 | 32.46 | 32.46 | 32.46 | 38 | +0.18(+0.55%) |
May 09, 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 54 | +0.01(+0.04%) |
May 08, 2023 | 31.85 | 32.27 | 31.85 | 32.27 | 385 | +0.47(+1.48%) |
May 05, 2023 | 31.58 | 31.80 | 31.58 | 31.80 | 916 | +0.84(+2.70%) |
May 04, 2023 | 30.96 | 30.98 | 30.96 | 30.96 | 299 | -0.37(-1.19%) |
May 03, 2023 | 31.45 | 31.45 | 31.34 | 31.34 | 269 | -0.19(-0.59%) |
May 02, 2023 | 31.42 | 31.52 | 31.41 | 31.52 | 832 | -0.45(-1.42%) |
May 01, 2023 | 31.92 | 31.98 | 31.92 | 31.98 | 251 | +0.05(+0.17%) |
Apr 28, 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 100 | -0.03(-0.09%) |
Apr 27, 2023 | 31.60 | 31.95 | 31.60 | 31.95 | 590 | +0.67(+2.13%) |
Apr 26, 2023 | 31.48 | 31.48 | 31.29 | 31.29 | 374 | +0.03(+0.11%) |
Apr 25, 2023 | 31.86 | 31.86 | 31.25 | 31.25 | 339 | -0.81(-2.53%) |
Apr 24, 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 190 | -0.18(-0.57%) |
Apr 21, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 161 | -0.06(-0.19%) |
Apr 20, 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 151 | -0.43(-1.33%) |
Apr 19, 2023 | 32.78 | 32.78 | 32.74 | 32.74 | 158 | -0.12(-0.38%) |
Apr 18, 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 21 | -0.09(-0.28%) |
Apr 17, 2023 | 32.78 | 32.96 | 32.76 | 32.96 | 879 | -0.14(-0.43%) |
Apr 14, 2023 | 33.44 | 33.44 | 33.10 | 33.10 | 324 | -0.15(-0.46%) |
Apr 13, 2023 | 33.16 | 33.37 | 33.16 | 33.26 | 3,056 | +0.57(+1.75%) |
Apr 12, 2023 | 32.79 | 32.79 | 32.69 | 32.69 | 313 | -0.53(-1.60%) |
Apr 11, 2023 | 33.34 | 33.34 | 33.22 | 33.22 | 303 | -0.09(-0.27%) |
Apr 10, 2023 | 32.92 | 33.31 | 32.92 | 33.31 | 347 | +0.18(+0.56%) |
Apr 06, 2023 | 32.83 | 33.12 | 32.82 | 33.12 | 2,059 | +0.09(+0.29%) |
Apr 05, 2023 | 33.48 | 33.48 | 32.80 | 33.03 | 366 | -0.69(-2.03%) |
Apr 04, 2023 | 34.00 | 34.00 | 33.68 | 33.72 | 6,647 | -0.30(-0.88%) |
Apr 03, 2023 | 33.95 | 34.02 | 33.58 | 34.02 | 657 | -0.13(-0.38%) |
Mar 31, 2023 | 33.45 | 34.15 | 33.45 | 34.15 | 1,261 | +0.80(+2.39%) |
Mar 30, 2023 | 33.34 | 33.43 | 33.33 | 33.35 | 1,422 | +0.38(+1.15%) |
Mar 29, 2023 | 32.82 | 33.02 | 32.81 | 32.97 | 780 | +0.72(+2.24%) |
Mar 28, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 174 | -0.39(-1.19%) |
Mar 27, 2023 | 32.64 | 32.64 | 32.64 | 32.64 | 443 | -0.18(-0.55%) |
Mar 24, 2023 | 32.79 | 32.82 | 32.68 | 32.82 | 632 | +0.10(+0.32%) |
Mar 23, 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 566 | +0.58(+1.81%) |
Mar 22, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 128 | -0.65(-1.98%) |
Mar 21, 2023 | 32.53 | 32.78 | 32.53 | 32.78 | 156 | +0.74(+2.32%) |
Mar 20, 2023 | 31.77 | 32.04 | 31.75 | 32.04 | 570 | -0.00(-0.00%) |
Mar 17, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 257 | -0.47(-1.43%) |
Mar 16, 2023 | 31.59 | 32.51 | 31.59 | 32.51 | 959 | +1.15(+3.67%) |
Mar 15, 2023 | 31.22 | 31.36 | 31.16 | 31.36 | 3,173 | -0.14(-0.46%) |
Mar 14, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 120 | +0.67(+2.18%) |
Mar 13, 2023 | 30.38 | 30.88 | 30.07 | 30.83 | 1,154 | +0.13(+0.41%) |
Mar 10, 2023 | 31.38 | 31.38 | 30.56 | 30.70 | 703 | -0.75(-2.38%) |
Mar 09, 2023 | 32.60 | 32.60 | 31.45 | 31.45 | 1,110 | -0.86(-2.67%) |
Mar 08, 2023 | 32.04 | 32.31 | 32.04 | 32.31 | 6,683 | +0.20(+0.62%) |
Mar 07, 2023 | 32.45 | 32.45 | 32.10 | 32.11 | 1,729 | -0.39(-1.21%) |
Mar 06, 2023 | 32.68 | 32.68 | 32.50 | 32.50 | 3,539 | -0.05(-0.14%) |
Mar 03, 2023 | 31.89 | 32.55 | 31.89 | 32.55 | 3,131 | +0.76(+2.38%) |
Mar 02, 2023 | 31.15 | 31.79 | 31.15 | 31.79 | 2,846 | +0.26(+0.84%) |