Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.11 | 34.43 | 33.52 | 33.94 | 1,008,859 | +0.27(+0.80%) |
Feb 28, 2024 | 33.72 | 34.28 | 33.66 | 33.67 | 527,645 | -0.53(-1.55%) |
Feb 27, 2024 | 34.46 | 34.83 | 33.83 | 34.20 | 628,536 | +0.22(+0.65%) |
Feb 26, 2024 | 34.15 | 34.74 | 33.48 | 33.98 | 616,639 | -0.40(-1.16%) |
Feb 23, 2024 | 34.11 | 35.09 | 34.11 | 34.38 | 1,441,528 | +0.21(+0.61%) |
Feb 22, 2024 | 34.14 | 34.41 | 33.83 | 34.17 | 1,029,421 | -0.11(-0.32%) |
Feb 21, 2024 | 34.22 | 34.67 | 34.05 | 34.28 | 1,142,819 | -0.08(-0.23%) |
Feb 20, 2024 | 34.01 | 34.52 | 33.83 | 34.36 | 1,071,741 | -0.14(-0.41%) |
Feb 16, 2024 | 34.58 | 35.04 | 33.96 | 34.50 | 1,024,893 | -0.39(-1.12%) |
Feb 15, 2024 | 34.20 | 35.25 | 34.07 | 34.89 | 1,273,580 | +1.08(+3.19%) |
Feb 14, 2024 | 33.66 | 34.00 | 33.19 | 33.81 | 1,361,621 | +0.65(+1.96%) |
Feb 13, 2024 | 33.29 | 34.18 | 32.92 | 33.16 | 1,947,476 | -1.56(-4.49%) |
Feb 12, 2024 | 34.17 | 35.19 | 34.17 | 34.72 | 1,588,984 | +0.59(+1.73%) |
Feb 09, 2024 | 33.78 | 34.36 | 33.50 | 34.13 | 2,418,371 | +0.51(+1.52%) |
Feb 08, 2024 | 32.87 | 34.05 | 32.47 | 33.62 | 2,091,488 | +0.74(+2.25%) |
Feb 07, 2024 | 35.15 | 35.39 | 32.85 | 32.88 | 2,927,646 | -2.73(-7.67%) |
Feb 06, 2024 | 34.78 | 36.04 | 34.67 | 35.61 | 1,435,382 | +0.67(+1.92%) |
Feb 05, 2024 | 34.94 | 35.10 | 34.54 | 34.94 | 743,748 | -0.58(-1.63%) |
Feb 02, 2024 | 35.35 | 35.72 | 35.10 | 35.52 | 768,877 | -0.37(-1.03%) |
Feb 01, 2024 | 35.06 | 35.96 | 34.89 | 35.89 | 660,206 | +1.18(+3.40%) |
Jan 31, 2024 | 35.23 | 35.85 | 34.53 | 34.71 | 714,994 | -0.52(-1.48%) |
Jan 30, 2024 | 35.46 | 35.90 | 35.16 | 35.23 | 618,655 | -0.30(-0.84%) |
Jan 29, 2024 | 35.10 | 35.65 | 34.96 | 35.53 | 637,698 | +0.32(+0.91%) |
Jan 26, 2024 | 35.27 | 35.88 | 34.85 | 35.21 | 880,039 | +0.38(+1.09%) |
Jan 25, 2024 | 34.48 | 34.89 | 34.28 | 34.83 | 625,152 | +0.69(+2.02%) |
Jan 24, 2024 | 34.85 | 34.85 | 34.05 | 34.14 | 597,370 | -0.42(-1.22%) |
Jan 23, 2024 | 35.04 | 35.29 | 34.48 | 34.56 | 1,190,791 | +0.25(+0.73%) |
Jan 22, 2024 | 33.60 | 35.13 | 33.53 | 34.31 | 1,294,053 | +1.18(+3.56%) |
Jan 19, 2024 | 32.76 | 33.20 | 32.38 | 33.13 | 700,054 | +0.34(+1.04%) |
Jan 18, 2024 | 32.63 | 32.86 | 32.14 | 32.79 | 789,677 | +0.53(+1.64%) |
Jan 17, 2024 | 32.20 | 32.58 | 31.86 | 32.26 | 724,838 | -0.46(-1.41%) |
Jan 16, 2024 | 32.03 | 32.79 | 31.77 | 32.72 | 509,319 | +0.08(+0.25%) |
Jan 12, 2024 | 34.17 | 34.17 | 32.48 | 32.64 | 517,053 | -1.00(-2.97%) |
Jan 11, 2024 | 33.80 | 33.91 | 33.23 | 33.64 | 566,435 | -0.38(-1.12%) |
Jan 10, 2024 | 33.94 | 34.04 | 33.18 | 34.02 | 517,165 | +0.00(+0.00%) |
Jan 09, 2024 | 34.13 | 34.28 | 33.83 | 34.02 | 683,203 | -0.62(-1.79%) |
Jan 08, 2024 | 34.16 | 34.97 | 34.08 | 34.64 | 532,755 | +0.35(+1.02%) |
Jan 05, 2024 | 33.93 | 35.17 | 33.69 | 34.29 | 616,056 | +0.25(+0.73%) |
Jan 04, 2024 | 33.60 | 34.17 | 33.28 | 34.04 | 947,026 | +0.11(+0.32%) |
Jan 03, 2024 | 35.83 | 36.04 | 33.89 | 33.93 | 1,018,855 | -2.56(-7.02%) |
Jan 02, 2024 | 36.05 | 37.04 | 35.77 | 36.49 | 546,460 | +0.13(+0.36%) |
Dec 29, 2023 | 36.63 | 36.69 | 36.25 | 36.36 | 951,211 | -0.23(-0.63%) |
Dec 28, 2023 | 36.38 | 36.75 | 36.38 | 36.59 | 547,637 | +0.06(+0.16%) |
Dec 27, 2023 | 37.12 | 37.12 | 36.35 | 36.53 | 516,492 | -0.37(-1.00%) |
Dec 26, 2023 | 36.97 | 37.02 | 36.52 | 36.90 | 371,506 | +0.16(+0.44%) |
Dec 22, 2023 | 36.69 | 37.19 | 36.54 | 36.74 | 552,027 | +0.08(+0.22%) |
Dec 21, 2023 | 36.25 | 36.72 | 36.02 | 36.66 | 660,708 | +0.83(+2.32%) |
Dec 20, 2023 | 36.37 | 36.98 | 35.78 | 35.83 | 774,314 | -0.70(-1.92%) |
Dec 19, 2023 | 35.63 | 36.64 | 35.63 | 36.53 | 684,104 | +1.03(+2.90%) |
Dec 18, 2023 | 35.37 | 35.79 | 34.89 | 35.50 | 824,558 | +0.32(+0.91%) |
Dec 15, 2023 | 35.96 | 36.08 | 35.08 | 35.18 | 1,803,189 | -0.68(-1.90%) |
Dec 14, 2023 | 34.30 | 35.88 | 33.96 | 35.86 | 1,438,273 | +2.12(+6.28%) |
Dec 13, 2023 | 33.26 | 33.74 | 32.23 | 33.74 | 1,283,179 | +0.37(+1.11%) |
Dec 12, 2023 | 33.23 | 33.70 | 33.08 | 33.37 | 1,503,155 | +0.02(+0.06%) |
Dec 11, 2023 | 32.80 | 33.47 | 32.60 | 33.35 | 1,127,818 | +0.46(+1.40%) |
Dec 08, 2023 | 33.00 | 33.35 | 32.60 | 32.89 | 1,264,301 | -0.10(-0.30%) |
Dec 07, 2023 | 32.92 | 33.11 | 32.70 | 32.99 | 1,005,031 | +0.09(+0.27%) |
Dec 06, 2023 | 33.26 | 33.85 | 32.78 | 32.90 | 861,468 | +0.06(+0.18%) |
Dec 05, 2023 | 33.17 | 33.26 | 32.61 | 32.84 | 1,083,061 | -0.56(-1.68%) |
Dec 04, 2023 | 33.20 | 33.66 | 33.14 | 33.40 | 1,740,506 | +0.12(+0.36%) |
Dec 01, 2023 | 32.06 | 33.36 | 31.91 | 33.28 | 1,672,580 | +1.08(+3.35%) |
Nov 30, 2023 | 32.61 | 32.82 | 32.05 | 32.20 | 1,208,944 | -0.25(-0.77%) |
Nov 29, 2023 | 32.91 | 33.18 | 32.32 | 32.45 | 1,524,360 | +0.28(+0.87%) |
Nov 28, 2023 | 32.13 | 32.49 | 31.61 | 32.17 | 1,402,170 | +0.07(+0.22%) |
Nov 27, 2023 | 32.24 | 32.44 | 31.93 | 32.10 | 1,051,984 | -0.40(-1.23%) |
Nov 24, 2023 | 32.23 | 32.81 | 32.01 | 32.50 | 697,018 | +0.38(+1.18%) |
Nov 22, 2023 | 32.20 | 32.57 | 32.05 | 32.12 | 952,932 | +0.00(+0.00%) |
Nov 21, 2023 | 32.50 | 32.85 | 32.08 | 32.12 | 1,061,566 | -0.78(-2.37%) |
Nov 20, 2023 | 32.75 | 33.14 | 32.45 | 32.90 | 1,358,403 | +0.10(+0.30%) |
Nov 17, 2023 | 33.24 | 33.25 | 32.61 | 32.80 | 1,386,158 | -0.03(-0.09%) |
Nov 16, 2023 | 33.00 | 33.40 | 32.59 | 32.83 | 1,050,688 | -0.28(-0.85%) |
Nov 15, 2023 | 32.77 | 33.63 | 32.66 | 33.11 | 2,036,513 | +0.36(+1.10%) |
Nov 14, 2023 | 32.47 | 33.30 | 32.46 | 32.75 | 2,107,002 | +1.43(+4.57%) |
Nov 13, 2023 | 31.46 | 31.77 | 31.24 | 31.32 | 903,655 | -0.38(-1.20%) |
Nov 10, 2023 | 30.36 | 32.26 | 30.21 | 31.70 | 1,544,387 | +1.50(+4.97%) |
Nov 09, 2023 | 32.35 | 32.70 | 30.11 | 30.20 | 1,581,822 | -2.29(-7.05%) |
Nov 08, 2023 | 31.09 | 32.61 | 30.52 | 32.49 | 1,927,328 | -3.10(-8.71%) |
Nov 07, 2023 | 35.11 | 35.79 | 34.89 | 35.59 | 1,516,570 | +0.31(+0.88%) |
Nov 06, 2023 | 35.99 | 36.08 | 35.13 | 35.28 | 1,321,691 | -0.63(-1.75%) |
Nov 03, 2023 | 35.70 | 36.63 | 35.60 | 35.91 | 811,802 | +1.37(+3.97%) |
Nov 02, 2023 | 34.16 | 34.64 | 33.38 | 34.54 | 994,274 | +0.96(+2.86%) |
Nov 01, 2023 | 33.75 | 33.75 | 32.77 | 33.58 | 737,284 | -0.11(-0.33%) |
Oct 31, 2023 | 33.51 | 33.78 | 33.12 | 33.69 | 720,709 | +0.21(+0.63%) |
Oct 30, 2023 | 34.15 | 34.15 | 33.05 | 33.48 | 974,734 | -0.13(-0.39%) |
Oct 27, 2023 | 34.36 | 34.36 | 33.27 | 33.61 | 751,369 | -0.79(-2.30%) |
Oct 26, 2023 | 34.81 | 35.31 | 34.24 | 34.40 | 813,510 | +0.03(+0.09%) |
Oct 25, 2023 | 33.91 | 34.49 | 33.62 | 34.37 | 659,534 | -0.05(-0.15%) |
Oct 24, 2023 | 34.24 | 34.51 | 34.07 | 34.42 | 550,246 | +0.34(+1.00%) |
Oct 23, 2023 | 34.34 | 34.85 | 34.07 | 34.08 | 503,898 | -0.54(-1.56%) |
Oct 20, 2023 | 34.66 | 35.07 | 34.24 | 34.62 | 642,966 | +0.14(+0.41%) |
Oct 19, 2023 | 34.62 | 35.00 | 34.20 | 34.48 | 686,413 | -0.40(-1.15%) |
Oct 18, 2023 | 35.57 | 35.62 | 34.87 | 34.88 | 528,287 | -1.21(-3.35%) |
Oct 17, 2023 | 35.94 | 36.81 | 35.94 | 36.09 | 662,580 | -0.13(-0.36%) |
Oct 16, 2023 | 35.94 | 36.57 | 35.83 | 36.22 | 715,838 | +0.71(+2.00%) |
Oct 13, 2023 | 36.10 | 36.16 | 35.25 | 35.51 | 861,901 | -0.59(-1.63%) |
Oct 12, 2023 | 36.80 | 36.80 | 35.87 | 36.10 | 818,996 | -0.86(-2.33%) |
Oct 11, 2023 | 36.65 | 37.02 | 36.51 | 36.96 | 449,371 | +0.46(+1.26%) |
Oct 10, 2023 | 36.58 | 37.09 | 36.27 | 36.50 | 622,319 | +0.12(+0.33%) |
Oct 09, 2023 | 35.38 | 36.52 | 35.11 | 36.38 | 428,259 | +0.46(+1.28%) |
Oct 06, 2023 | 34.96 | 36.54 | 34.64 | 35.92 | 806,111 | +0.86(+2.45%) |
Oct 05, 2023 | 35.67 | 36.03 | 34.67 | 35.06 | 674,837 | -0.81(-2.26%) |
Oct 04, 2023 | 35.23 | 36.02 | 34.99 | 35.87 | 553,360 | +0.58(+1.64%) |
Oct 03, 2023 | 35.85 | 36.06 | 35.15 | 35.29 | 600,829 | -0.99(-2.73%) |
Oct 02, 2023 | 36.63 | 36.78 | 36.10 | 36.28 | 639,728 | -0.42(-1.14%) |
Sep 29, 2023 | 37.10 | 37.21 | 36.53 | 36.70 | 750,280 | -0.04(-0.11%) |
Sep 28, 2023 | 35.43 | 37.14 | 35.43 | 36.74 | 599,149 | +1.04(+2.91%) |
Sep 27, 2023 | 35.96 | 36.24 | 35.43 | 35.70 | 525,460 | -0.25(-0.70%) |
Sep 26, 2023 | 36.52 | 37.01 | 35.84 | 35.95 | 575,189 | -1.15(-3.10%) |
Sep 25, 2023 | 36.01 | 37.36 | 36.94 | 37.10 | 902,953 | +0.78(+2.15%) |
Sep 22, 2023 | 36.60 | 37.34 | 36.22 | 36.32 | 843,963 | -0.20(-0.55%) |
Sep 21, 2023 | 37.04 | 37.05 | 36.28 | 36.52 | 580,094 | -0.77(-2.06%) |
Sep 20, 2023 | 38.27 | 38.63 | 37.29 | 37.29 | 528,786 | -0.56(-1.48%) |
Sep 19, 2023 | 37.45 | 38.03 | 37.13 | 37.85 | 647,969 | +0.48(+1.28%) |
Sep 18, 2023 | 38.24 | 38.33 | 37.34 | 37.37 | 632,714 | -0.97(-2.53%) |
Sep 15, 2023 | 38.30 | 39.02 | 37.90 | 38.34 | 1,528,775 | -0.15(-0.39%) |
Sep 14, 2023 | 38.65 | 38.95 | 37.44 | 38.49 | 835,983 | +0.09(+0.23%) |
Sep 13, 2023 | 39.32 | 39.49 | 38.17 | 38.40 | 1,039,672 | -1.00(-2.54%) |
Sep 12, 2023 | 38.40 | 39.93 | 38.40 | 39.40 | 961,989 | +0.95(+2.47%) |
Sep 11, 2023 | 38.52 | 38.87 | 38.16 | 38.45 | 786,715 | +0.45(+1.18%) |
Sep 08, 2023 | 38.25 | 38.28 | 37.74 | 38.00 | 679,580 | -0.10(-0.26%) |
Sep 07, 2023 | 38.53 | 38.53 | 37.73 | 38.10 | 642,428 | -0.80(-2.06%) |
Sep 06, 2023 | 39.56 | 40.18 | 38.00 | 38.90 | 1,144,961 | -0.56(-1.42%) |
Sep 05, 2023 | 39.79 | 39.97 | 39.01 | 39.46 | 514,455 | -0.98(-2.42%) |
Sep 01, 2023 | 39.47 | 40.47 | 39.44 | 40.44 | 397,019 | +1.27(+3.24%) |
Aug 31, 2023 | 39.11 | 39.81 | 39.07 | 39.17 | 582,734 | -0.08(-0.20%) |
Aug 30, 2023 | 39.20 | 39.64 | 39.16 | 39.25 | 500,735 | -0.21(-0.53%) |
Aug 29, 2023 | 38.64 | 39.54 | 38.34 | 39.46 | 454,569 | +0.71(+1.83%) |
Aug 28, 2023 | 38.51 | 38.85 | 38.51 | 38.75 | 446,201 | +0.46(+1.20%) |
Aug 25, 2023 | 38.32 | 38.59 | 37.40 | 38.29 | 388,874 | +0.30(+0.79%) |
Aug 24, 2023 | 38.22 | 38.54 | 37.86 | 37.99 | 421,494 | -0.44(-1.14%) |
Aug 23, 2023 | 38.06 | 38.60 | 37.86 | 38.43 | 402,094 | +0.23(+0.60%) |
Aug 22, 2023 | 38.25 | 38.50 | 38.14 | 38.20 | 493,160 | +0.14(+0.37%) |
Aug 21, 2023 | 38.49 | 38.73 | 37.65 | 38.06 | 548,929 | -0.18(-0.47%) |
Aug 18, 2023 | 37.36 | 38.52 | 37.23 | 38.24 | 957,806 | +0.52(+1.38%) |
Aug 17, 2023 | 38.77 | 38.80 | 37.45 | 37.72 | 808,940 | -0.48(-1.26%) |
Aug 16, 2023 | 38.69 | 39.19 | 38.19 | 38.20 | 794,936 | -0.80(-2.05%) |
Aug 15, 2023 | 39.35 | 39.72 | 38.88 | 39.00 | 883,271 | -0.88(-2.21%) |
Aug 14, 2023 | 38.99 | 39.89 | 38.53 | 39.88 | 1,057,740 | +0.55(+1.40%) |
Aug 11, 2023 | 42.08 | 42.20 | 39.24 | 39.33 | 1,810,482 | -2.80(-6.65%) |
Aug 10, 2023 | 44.05 | 44.39 | 41.93 | 42.13 | 1,127,551 | -1.75(-3.99%) |
Aug 09, 2023 | 44.86 | 44.89 | 43.77 | 43.88 | 1,045,335 | -0.92(-2.05%) |
Aug 08, 2023 | 43.90 | 45.00 | 43.75 | 44.80 | 1,255,630 | +0.03(+0.07%) |
Aug 07, 2023 | 44.66 | 45.00 | 44.13 | 44.77 | 1,100,463 | +0.50(+1.13%) |
Aug 04, 2023 | 44.59 | 45.05 | 43.97 | 44.27 | 1,046,082 | -0.32(-0.72%) |
Aug 03, 2023 | 43.62 | 45.47 | 43.36 | 44.59 | 1,494,866 | +1.19(+2.74%) |
Aug 02, 2023 | 45.14 | 46.51 | 43.37 | 43.40 | 1,902,851 | +0.57(+1.33%) |
Aug 01, 2023 | 42.06 | 42.91 | 41.93 | 42.83 | 1,100,745 | +0.27(+0.63%) |
Jul 31, 2023 | 41.75 | 42.58 | 41.75 | 42.56 | 1,010,189 | +0.56(+1.33%) |
Jul 28, 2023 | 42.80 | 42.80 | 41.75 | 42.00 | 617,162 | -0.10(-0.24%) |
Jul 27, 2023 | 42.56 | 42.96 | 41.99 | 42.10 | 547,530 | -0.05(-0.12%) |
Jul 26, 2023 | 41.56 | 42.72 | 41.56 | 42.15 | 807,291 | +0.51(+1.22%) |
Jul 25, 2023 | 41.70 | 42.18 | 41.40 | 41.64 | 518,764 | -0.26(-0.62%) |
Jul 24, 2023 | 42.03 | 42.51 | 41.89 | 41.90 | 679,347 | -0.10(-0.24%) |
Jul 21, 2023 | 42.74 | 42.77 | 41.98 | 42.00 | 835,760 | -0.05(-0.12%) |
Jul 20, 2023 | 42.54 | 42.55 | 41.97 | 42.05 | 663,529 | -0.10(-0.24%) |
Jul 19, 2023 | 42.07 | 42.36 | 41.72 | 42.15 | 508,407 | +0.26(+0.62%) |
Jul 18, 2023 | 41.44 | 42.26 | 41.31 | 41.89 | 1,074,636 | +0.45(+1.09%) |
Jul 17, 2023 | 41.52 | 42.08 | 41.33 | 41.44 | 587,998 | -0.21(-0.50%) |
Jul 14, 2023 | 41.78 | 42.05 | 41.22 | 41.65 | 497,638 | -0.42(-1.00%) |
Jul 13, 2023 | 42.44 | 42.68 | 42.00 | 42.07 | 432,545 | -0.23(-0.54%) |
Jul 12, 2023 | 42.57 | 42.75 | 42.16 | 42.30 | 684,038 | +0.89(+2.15%) |
Jul 11, 2023 | 40.74 | 41.56 | 40.59 | 41.41 | 678,503 | +0.99(+2.45%) |
Jul 10, 2023 | 38.99 | 40.43 | 38.99 | 40.42 | 902,470 | +1.31(+3.35%) |
Jul 07, 2023 | 38.60 | 39.46 | 38.60 | 39.11 | 484,858 | +0.66(+1.72%) |
Jul 06, 2023 | 38.26 | 39.18 | 38.01 | 38.45 | 780,299 | -0.04(-0.10%) |
Jul 05, 2023 | 38.92 | 39.16 | 38.46 | 38.49 | 594,312 | -0.53(-1.36%) |
Jul 03, 2023 | 38.11 | 39.02 | 38.11 | 39.02 | 218,473 | +0.70(+1.83%) |
Jun 30, 2023 | 38.80 | 38.93 | 38.30 | 38.32 | 1,143,978 | -0.17(-0.44%) |
Jun 29, 2023 | 38.05 | 39.03 | 38.05 | 38.49 | 1,923,009 | +0.68(+1.80%) |
Jun 28, 2023 | 37.48 | 38.20 | 37.11 | 37.81 | 701,619 | +0.43(+1.15%) |
Jun 27, 2023 | 36.80 | 37.53 | 36.33 | 37.38 | 500,793 | +0.94(+2.58%) |
Jun 26, 2023 | 36.20 | 36.88 | 36.13 | 36.44 | 711,910 | +0.31(+0.86%) |
Jun 23, 2023 | 36.06 | 36.35 | 35.66 | 36.13 | 1,436,872 | -0.83(-2.25%) |
Jun 22, 2023 | 37.36 | 37.54 | 36.79 | 36.96 | 1,048,526 | -0.65(-1.73%) |
Jun 21, 2023 | 38.27 | 38.27 | 37.58 | 37.61 | 1,832,411 | -0.78(-2.03%) |
Jun 20, 2023 | 38.76 | 38.76 | 38.06 | 38.39 | 469,668 | -0.78(-1.99%) |
Jun 16, 2023 | 40.57 | 40.57 | 38.75 | 39.17 | 1,558,552 | -0.50(-1.26%) |
Jun 15, 2023 | 39.04 | 39.70 | 39.01 | 39.67 | 722,272 | +0.23(+0.58%) |
Jun 14, 2023 | 40.03 | 40.66 | 38.89 | 39.44 | 959,930 | -0.25(-0.63%) |
Jun 13, 2023 | 38.48 | 39.87 | 38.48 | 39.69 | 797,356 | +1.45(+3.79%) |
Jun 12, 2023 | 37.92 | 38.61 | 37.63 | 38.24 | 743,705 | +0.60(+1.59%) |
Jun 09, 2023 | 37.59 | 37.98 | 37.13 | 37.64 | 679,339 | +0.26(+0.70%) |
Jun 08, 2023 | 37.14 | 37.62 | 36.98 | 37.38 | 963,553 | +0.61(+1.66%) |
Jun 07, 2023 | 35.80 | 37.00 | 35.77 | 36.77 | 1,048,802 | +1.22(+3.43%) |
Jun 06, 2023 | 34.54 | 35.90 | 34.38 | 35.55 | 706,543 | +1.00(+2.89%) |
Jun 05, 2023 | 35.18 | 35.57 | 34.41 | 34.55 | 584,854 | -1.09(-3.06%) |
Jun 02, 2023 | 34.72 | 35.84 | 34.60 | 35.64 | 676,198 | +1.65(+4.85%) |
Jun 01, 2023 | 32.68 | 34.31 | 32.68 | 33.99 | 758,617 | +0.30(+0.89%) |
May 31, 2023 | 34.03 | 34.25 | 33.09 | 33.69 | 544,309 | -0.75(-2.18%) |
May 30, 2023 | 35.16 | 35.44 | 34.24 | 34.44 | 582,820 | -0.57(-1.63%) |
May 26, 2023 | 34.55 | 35.19 | 34.35 | 35.01 | 503,676 | +0.71(+2.07%) |
May 25, 2023 | 34.71 | 35.00 | 33.96 | 34.30 | 324,372 | -0.47(-1.35%) |
May 24, 2023 | 35.23 | 35.25 | 34.34 | 34.77 | 616,445 | -0.96(-2.69%) |
May 23, 2023 | 35.47 | 36.80 | 35.33 | 35.73 | 457,566 | -0.04(-0.11%) |
May 22, 2023 | 35.57 | 35.94 | 35.13 | 35.77 | 397,034 | +0.33(+0.93%) |
May 19, 2023 | 36.33 | 36.33 | 35.03 | 35.44 | 487,757 | -0.56(-1.56%) |
May 18, 2023 | 35.61 | 36.23 | 35.39 | 36.00 | 466,239 | +0.16(+0.45%) |
May 17, 2023 | 35.00 | 36.17 | 34.93 | 35.84 | 924,506 | +1.19(+3.43%) |
May 16, 2023 | 34.86 | 35.13 | 34.55 | 34.65 | 568,602 | -0.70(-1.98%) |
May 15, 2023 | 35.11 | 35.43 | 34.78 | 35.35 | 733,649 | +0.26(+0.74%) |
May 12, 2023 | 35.89 | 35.89 | 34.70 | 35.09 | 683,515 | -0.57(-1.60%) |
May 11, 2023 | 35.18 | 35.69 | 35.12 | 35.66 | 620,967 | +0.12(+0.34%) |
May 10, 2023 | 36.30 | 36.70 | 35.04 | 35.54 | 676,370 | +0.18(+0.51%) |
May 09, 2023 | 35.62 | 36.11 | 35.20 | 35.36 | 886,583 | -0.50(-1.39%) |
May 08, 2023 | 34.87 | 35.88 | 34.78 | 35.86 | 1,055,300 | +1.10(+3.16%) |
May 05, 2023 | 34.47 | 35.17 | 33.75 | 34.76 | 1,161,702 | +0.95(+2.81%) |
May 04, 2023 | 33.64 | 34.04 | 32.59 | 33.81 | 1,940,365 | -0.51(-1.49%) |
May 03, 2023 | 36.26 | 36.83 | 33.50 | 34.32 | 2,728,648 | -2.84(-7.64%) |
May 02, 2023 | 36.35 | 37.46 | 35.82 | 37.16 | 1,333,442 | +0.35(+0.95%) |
May 01, 2023 | 36.99 | 37.78 | 36.64 | 36.81 | 579,444 | -0.13(-0.35%) |
Apr 28, 2023 | 36.25 | 37.26 | 36.06 | 36.94 | 663,958 | +0.45(+1.23%) |
Apr 27, 2023 | 37.02 | 37.21 | 35.43 | 36.49 | 684,258 | -0.35(-0.95%) |
Apr 26, 2023 | 36.70 | 37.49 | 36.51 | 36.84 | 516,212 | +0.03(+0.08%) |
Apr 25, 2023 | 38.10 | 38.27 | 36.67 | 36.81 | 633,186 | -1.87(-4.83%) |
Apr 24, 2023 | 38.57 | 39.35 | 38.39 | 38.68 | 638,979 | +0.10(+0.26%) |
Apr 21, 2023 | 39.19 | 39.25 | 38.34 | 38.58 | 845,374 | -0.75(-1.91%) |
Apr 20, 2023 | 38.23 | 39.49 | 38.23 | 39.33 | 756,958 | +0.12(+0.31%) |
Apr 19, 2023 | 38.52 | 39.44 | 38.36 | 39.21 | 699,194 | -0.01(-0.03%) |
Apr 18, 2023 | 39.00 | 39.36 | 38.63 | 39.22 | 617,000 | +0.63(+1.63%) |
Apr 17, 2023 | 38.69 | 38.81 | 38.04 | 38.59 | 817,990 | -0.19(-0.49%) |
Apr 14, 2023 | 39.07 | 39.60 | 38.44 | 38.78 | 566,769 | -0.17(-0.44%) |
Apr 13, 2023 | 39.20 | 39.25 | 38.46 | 38.95 | 698,025 | +0.22(+0.57%) |
Apr 12, 2023 | 39.62 | 39.90 | 38.59 | 38.73 | 566,317 | -0.26(-0.67%) |
Apr 11, 2023 | 38.78 | 39.44 | 38.57 | 38.99 | 507,450 | +0.39(+1.01%) |
Apr 10, 2023 | 37.44 | 38.66 | 37.13 | 38.60 | 617,742 | +0.78(+2.06%) |
Apr 06, 2023 | 38.43 | 38.51 | 37.76 | 37.82 | 593,913 | -0.54(-1.41%) |
Apr 05, 2023 | 38.76 | 38.76 | 37.75 | 38.36 | 723,823 | -0.91(-2.32%) |
Apr 04, 2023 | 41.08 | 41.08 | 38.80 | 39.27 | 672,089 | -1.68(-4.10%) |
Apr 03, 2023 | 40.52 | 41.02 | 40.11 | 40.95 | 585,894 | -0.01(-0.02%) |
Mar 31, 2023 | 40.72 | 41.12 | 40.60 | 40.96 | 834,814 | +0.61(+1.51%) |
Mar 30, 2023 | 40.10 | 40.75 | 39.91 | 40.35 | 604,662 | +0.75(+1.89%) |
Mar 29, 2023 | 39.37 | 39.76 | 38.96 | 39.60 | 608,134 | +0.78(+2.01%) |
Mar 28, 2023 | 38.16 | 39.08 | 37.95 | 38.82 | 723,200 | +0.69(+1.81%) |
Mar 27, 2023 | 38.49 | 38.70 | 37.70 | 38.13 | 512,961 | +0.24(+0.63%) |
Mar 24, 2023 | 37.18 | 38.02 | 36.72 | 37.89 | 823,888 | +0.29(+0.77%) |
Mar 23, 2023 | 37.80 | 38.63 | 37.10 | 37.60 | 752,958 | +0.15(+0.40%) |
Mar 22, 2023 | 38.46 | 38.91 | 37.44 | 37.45 | 696,512 | -1.22(-3.15%) |
Mar 21, 2023 | 39.25 | 39.72 | 38.64 | 38.67 | 986,125 | +0.59(+1.55%) |
Mar 20, 2023 | 37.90 | 38.65 | 37.70 | 38.08 | 997,274 | +0.37(+0.98%) |
Mar 17, 2023 | 39.06 | 39.07 | 37.58 | 37.71 | 1,239,883 | -1.96(-4.94%) |
Mar 16, 2023 | 37.64 | 40.07 | 37.64 | 39.67 | 696,182 | +1.28(+3.33%) |
Mar 15, 2023 | 38.08 | 38.43 | 36.86 | 38.39 | 1,188,254 | -1.71(-4.26%) |
Mar 14, 2023 | 40.71 | 41.55 | 39.56 | 40.10 | 1,089,983 | +1.30(+3.35%) |
Mar 13, 2023 | 39.20 | 39.55 | 37.79 | 38.80 | 944,167 | -1.83(-4.50%) |
Mar 10, 2023 | 42.37 | 42.37 | 40.28 | 40.63 | 900,694 | -1.94(-4.56%) |
Mar 09, 2023 | 43.85 | 44.15 | 42.48 | 42.57 | 606,039 | -1.38(-3.14%) |
Mar 08, 2023 | 43.97 | 44.75 | 43.25 | 43.95 | 698,915 | +0.17(+0.39%) |
Mar 07, 2023 | 44.25 | 44.47 | 43.66 | 43.78 | 597,421 | -0.57(-1.29%) |
Mar 06, 2023 | 44.66 | 45.11 | 44.06 | 44.35 | 757,591 | -0.22(-0.49%) |
Mar 03, 2023 | 43.56 | 44.67 | 43.14 | 44.57 | 768,783 | +1.70(+3.97%) |
Mar 02, 2023 | 42.48 | 42.88 | 41.75 | 42.87 | 907,603 | -0.33(-0.76%) |