Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.21 | 34.95 | 34.94 | 35.03 | 926,589 | +0.83(+2.42%) |
Mar 27, 2024 | 33.57 | 34.36 | 33.44 | 34.21 | 396,078 | +0.93(+2.80%) |
Mar 26, 2024 | 33.46 | 33.92 | 33.10 | 33.27 | 341,593 | +0.09(+0.26%) |
Mar 25, 2024 | 33.34 | 33.44 | 32.99 | 33.18 | 346,264 | -0.05(-0.15%) |
Mar 22, 2024 | 33.63 | 33.72 | 32.98 | 33.23 | 413,073 | -0.26(-0.78%) |
Mar 21, 2024 | 33.59 | 34.02 | 33.17 | 33.50 | 502,019 | +0.04(+0.12%) |
Mar 20, 2024 | 32.48 | 33.69 | 32.48 | 33.46 | 708,052 | +0.74(+2.26%) |
Mar 19, 2024 | 32.23 | 33.12 | 32.00 | 32.72 | 377,249 | +0.35(+1.08%) |
Mar 18, 2024 | 32.83 | 32.85 | 32.32 | 32.37 | 421,930 | -0.57(-1.74%) |
Mar 15, 2024 | 32.14 | 33.28 | 32.06 | 32.94 | 1,053,473 | +0.78(+2.42%) |
Mar 14, 2024 | 33.05 | 33.22 | 31.92 | 32.16 | 1,052,623 | -1.02(-3.08%) |
Mar 13, 2024 | 33.20 | 33.73 | 33.05 | 33.18 | 476,642 | +0.00(+0.00%) |
Mar 12, 2024 | 33.53 | 34.02 | 33.08 | 33.18 | 370,779 | -0.52(-1.53%) |
Mar 11, 2024 | 34.14 | 34.43 | 33.15 | 33.70 | 441,859 | -0.57(-1.67%) |
Mar 08, 2024 | 33.78 | 34.72 | 33.77 | 34.27 | 456,117 | +0.52(+1.56%) |
Mar 07, 2024 | 34.12 | 34.23 | 33.37 | 33.75 | 491,109 | +0.12(+0.35%) |
Mar 06, 2024 | 33.92 | 34.02 | 32.94 | 33.63 | 394,528 | +0.31(+0.93%) |
Mar 05, 2024 | 33.22 | 33.36 | 32.73 | 33.32 | 529,055 | +0.38(+1.15%) |
Mar 04, 2024 | 32.83 | 33.34 | 32.27 | 32.94 | 335,337 | +0.08(+0.24%) |
Mar 01, 2024 | 32.25 | 32.96 | 31.60 | 32.86 | 366,756 | +0.62(+1.93%) |
Feb 29, 2024 | 32.23 | 33.12 | 31.82 | 32.24 | 556,367 | +0.52(+1.62%) |
Feb 28, 2024 | 32.09 | 32.23 | 31.70 | 31.73 | 421,893 | +0.06(+0.20%) |
Feb 27, 2024 | 32.67 | 32.94 | 31.64 | 31.66 | 528,956 | -0.82(-2.53%) |
Feb 26, 2024 | 33.56 | 33.56 | 32.24 | 32.49 | 492,312 | -1.20(-3.56%) |
Feb 23, 2024 | 33.68 | 34.19 | 33.54 | 33.68 | 447,772 | -0.13(-0.39%) |
Feb 22, 2024 | 34.98 | 35.12 | 33.73 | 33.82 | 386,387 | -1.23(-3.50%) |
Feb 21, 2024 | 34.72 | 35.28 | 34.70 | 35.04 | 435,563 | +0.28(+0.81%) |
Feb 20, 2024 | 34.29 | 34.89 | 34.02 | 34.76 | 367,020 | +0.27(+0.79%) |
Feb 16, 2024 | 33.89 | 34.54 | 33.79 | 34.49 | 385,886 | +0.25(+0.72%) |
Feb 15, 2024 | 33.34 | 34.53 | 33.34 | 34.24 | 550,258 | +1.05(+3.16%) |
Feb 14, 2024 | 32.97 | 33.28 | 32.48 | 33.19 | 445,892 | +0.58(+1.77%) |
Feb 13, 2024 | 33.59 | 33.83 | 32.17 | 32.62 | 981,154 | -2.11(-6.06%) |
Feb 12, 2024 | 34.30 | 35.31 | 34.27 | 34.72 | 633,234 | +0.45(+1.32%) |
Feb 09, 2024 | 34.14 | 34.28 | 33.54 | 34.27 | 374,841 | +0.33(+0.97%) |
Feb 08, 2024 | 34.04 | 34.19 | 33.49 | 33.94 | 353,492 | -0.15(-0.44%) |
Feb 07, 2024 | 34.53 | 34.68 | 33.78 | 34.09 | 489,688 | -0.36(-1.04%) |
Feb 06, 2024 | 33.89 | 34.64 | 33.52 | 34.45 | 426,731 | +0.56(+1.64%) |
Feb 05, 2024 | 33.51 | 34.03 | 33.09 | 33.89 | 627,101 | -0.14(-0.42%) |
Feb 02, 2024 | 33.31 | 34.18 | 33.19 | 34.03 | 597,083 | +0.02(+0.06%) |
Feb 01, 2024 | 33.68 | 34.32 | 32.84 | 34.02 | 681,432 | +0.95(+2.88%) |
Jan 31, 2024 | 34.00 | 34.19 | 32.92 | 33.06 | 671,607 | -0.70(-2.07%) |
Jan 30, 2024 | 33.64 | 33.93 | 33.31 | 33.76 | 426,552 | -0.20(-0.58%) |
Jan 29, 2024 | 33.25 | 34.32 | 32.89 | 33.96 | 589,653 | +0.97(+2.95%) |
Jan 26, 2024 | 33.71 | 33.95 | 32.99 | 32.99 | 458,155 | -0.54(-1.61%) |
Jan 25, 2024 | 33.38 | 33.78 | 32.98 | 33.52 | 631,871 | +0.75(+2.28%) |
Jan 24, 2024 | 34.45 | 34.45 | 32.67 | 32.78 | 581,584 | -0.82(-2.45%) |
Jan 23, 2024 | 33.50 | 33.96 | 33.16 | 33.60 | 476,249 | +0.43(+1.31%) |
Jan 22, 2024 | 33.00 | 33.72 | 32.78 | 33.17 | 554,213 | +0.40(+1.21%) |
Jan 19, 2024 | 32.27 | 32.81 | 31.64 | 32.77 | 537,338 | +0.59(+1.85%) |
Jan 18, 2024 | 32.04 | 32.38 | 31.76 | 32.17 | 540,011 | +0.21(+0.65%) |
Jan 17, 2024 | 32.38 | 32.57 | 31.51 | 31.97 | 585,089 | -1.06(-3.20%) |
Jan 16, 2024 | 32.81 | 33.39 | 32.57 | 33.02 | 565,066 | -0.01(-0.03%) |
Jan 12, 2024 | 34.08 | 34.42 | 32.83 | 33.03 | 368,403 | -0.48(-1.44%) |
Jan 11, 2024 | 33.85 | 33.96 | 32.90 | 33.51 | 593,325 | -0.46(-1.36%) |
Jan 10, 2024 | 33.23 | 34.25 | 33.22 | 33.98 | 491,295 | +0.66(+1.98%) |
Jan 09, 2024 | 33.76 | 33.77 | 32.85 | 33.32 | 623,308 | -0.93(-2.70%) |
Jan 08, 2024 | 33.19 | 34.38 | 32.61 | 34.24 | 689,437 | +1.43(+4.35%) |
Jan 05, 2024 | 32.68 | 33.43 | 32.38 | 32.82 | 398,047 | +0.05(+0.14%) |
Jan 04, 2024 | 32.99 | 33.12 | 32.66 | 32.77 | 357,851 | -0.03(-0.09%) |
Jan 03, 2024 | 33.08 | 33.24 | 32.74 | 32.80 | 498,236 | -0.52(-1.56%) |
Jan 02, 2024 | 32.91 | 34.19 | 32.91 | 33.32 | 777,040 | +0.00(+0.00%) |
Dec 29, 2023 | 33.12 | 33.48 | 32.94 | 33.32 | 710,942 | -0.11(-0.34%) |
Dec 28, 2023 | 33.06 | 33.64 | 33.00 | 33.43 | 529,411 | +0.05(+0.14%) |
Dec 27, 2023 | 33.85 | 34.10 | 33.35 | 33.38 | 513,033 | -0.58(-1.70%) |
Dec 26, 2023 | 33.85 | 34.08 | 33.64 | 33.96 | 390,816 | +0.32(+0.95%) |
Dec 22, 2023 | 33.68 | 34.29 | 33.50 | 33.64 | 715,247 | +0.04(+0.11%) |
Dec 21, 2023 | 32.95 | 33.77 | 32.88 | 33.60 | 638,207 | +0.87(+2.65%) |
Dec 20, 2023 | 32.77 | 33.56 | 32.67 | 32.73 | 794,673 | -0.23(-0.69%) |
Dec 19, 2023 | 33.24 | 33.92 | 32.71 | 32.96 | 679,494 | +0.11(+0.34%) |
Dec 18, 2023 | 32.80 | 33.15 | 32.25 | 32.84 | 676,742 | -0.12(-0.37%) |
Dec 15, 2023 | 34.00 | 34.00 | 32.69 | 32.97 | 1,385,266 | -0.97(-2.87%) |
Dec 14, 2023 | 32.60 | 33.95 | 32.42 | 33.94 | 969,591 | +2.06(+6.46%) |
Dec 13, 2023 | 30.99 | 31.94 | 30.05 | 31.88 | 858,507 | +1.02(+3.30%) |
Dec 12, 2023 | 31.16 | 31.16 | 30.09 | 30.86 | 656,883 | -0.21(-0.67%) |
Dec 11, 2023 | 30.77 | 31.11 | 30.57 | 31.07 | 722,485 | +0.09(+0.27%) |
Dec 08, 2023 | 30.66 | 31.14 | 30.56 | 30.98 | 531,869 | +0.24(+0.77%) |
Dec 07, 2023 | 30.69 | 30.79 | 30.01 | 30.75 | 683,235 | +0.29(+0.96%) |
Dec 06, 2023 | 30.24 | 30.75 | 30.04 | 30.46 | 766,473 | +0.50(+1.67%) |
Dec 05, 2023 | 30.99 | 31.15 | 29.85 | 29.95 | 689,156 | -1.15(-3.70%) |
Dec 04, 2023 | 30.65 | 31.59 | 30.45 | 31.11 | 763,577 | +0.06(+0.18%) |
Dec 01, 2023 | 29.46 | 31.33 | 29.41 | 31.05 | 967,307 | +1.72(+5.86%) |
Nov 30, 2023 | 29.65 | 29.65 | 28.51 | 29.33 | 928,642 | -0.31(-1.05%) |
Nov 29, 2023 | 30.08 | 30.48 | 29.26 | 29.64 | 889,768 | +0.29(+0.97%) |
Nov 28, 2023 | 29.14 | 29.81 | 29.14 | 29.36 | 770,554 | +0.15(+0.50%) |
Nov 27, 2023 | 29.31 | 29.54 | 28.90 | 29.21 | 746,441 | -0.30(-1.03%) |
Nov 24, 2023 | 29.25 | 29.69 | 29.12 | 29.51 | 371,367 | +0.40(+1.39%) |
Nov 22, 2023 | 29.01 | 29.40 | 28.63 | 29.11 | 649,163 | +0.36(+1.24%) |
Nov 21, 2023 | 29.02 | 29.27 | 28.50 | 28.75 | 544,567 | -0.46(-1.57%) |
Nov 20, 2023 | 29.15 | 29.66 | 28.59 | 29.21 | 1,065,334 | +0.10(+0.35%) |
Nov 17, 2023 | 29.28 | 29.49 | 28.90 | 29.11 | 775,154 | -0.02(-0.06%) |
Nov 16, 2023 | 29.03 | 29.33 | 28.65 | 29.13 | 1,032,247 | -0.06(-0.22%) |
Nov 15, 2023 | 28.04 | 29.29 | 28.04 | 29.19 | 1,219,406 | +1.04(+3.68%) |
Nov 14, 2023 | 27.86 | 28.23 | 27.39 | 28.16 | 1,217,491 | +1.38(+5.14%) |
Nov 13, 2023 | 27.10 | 27.28 | 26.61 | 26.78 | 692,576 | -0.40(-1.49%) |
Nov 10, 2023 | 27.28 | 27.60 | 26.66 | 27.18 | 878,296 | -0.06(-0.24%) |
Nov 09, 2023 | 28.59 | 28.59 | 27.15 | 27.25 | 768,693 | -1.21(-4.26%) |
Nov 08, 2023 | 27.57 | 28.50 | 27.18 | 28.46 | 1,391,711 | +0.95(+3.47%) |
Nov 07, 2023 | 28.30 | 28.30 | 27.32 | 27.50 | 1,060,231 | -1.01(-3.54%) |
Nov 06, 2023 | 28.02 | 28.73 | 27.99 | 28.51 | 1,205,788 | +0.41(+1.47%) |
Nov 03, 2023 | 29.05 | 29.05 | 27.63 | 28.10 | 1,753,141 | -0.11(-0.39%) |
Nov 02, 2023 | 26.38 | 28.54 | 26.38 | 28.21 | 2,050,188 | +2.12(+8.13%) |
Nov 01, 2023 | 24.09 | 26.12 | 23.73 | 26.09 | 1,766,656 | +2.45(+10.36%) |
Oct 31, 2023 | 23.81 | 23.99 | 23.44 | 23.64 | 1,132,602 | -0.28(-1.15%) |
Oct 30, 2023 | 24.05 | 24.44 | 23.38 | 23.92 | 1,146,883 | +0.13(+0.54%) |
Oct 27, 2023 | 24.71 | 24.81 | 23.55 | 23.79 | 1,911,137 | -1.02(-4.11%) |
Oct 26, 2023 | 25.42 | 25.80 | 24.72 | 24.81 | 2,240,630 | -0.48(-1.89%) |
Oct 25, 2023 | 26.61 | 26.98 | 24.87 | 25.28 | 2,103,482 | -1.58(-5.88%) |
Oct 24, 2023 | 27.16 | 27.42 | 26.77 | 26.86 | 1,844,499 | -0.17(-0.64%) |
Oct 23, 2023 | 26.97 | 27.84 | 26.95 | 27.04 | 938,383 | -0.22(-0.81%) |
Oct 20, 2023 | 26.75 | 27.29 | 26.73 | 27.26 | 1,038,633 | +0.41(+1.54%) |
Oct 19, 2023 | 27.72 | 27.79 | 26.59 | 26.84 | 940,642 | -0.99(-3.56%) |
Oct 18, 2023 | 27.98 | 28.10 | 27.42 | 27.83 | 782,577 | -0.30(-1.08%) |
Oct 17, 2023 | 28.04 | 28.78 | 28.04 | 28.14 | 793,479 | -0.11(-0.39%) |
Oct 16, 2023 | 28.59 | 28.80 | 27.65 | 28.25 | 2,019,339 | -0.18(-0.65%) |
Oct 13, 2023 | 30.83 | 30.83 | 28.26 | 28.43 | 1,668,205 | -2.16(-7.05%) |
Oct 12, 2023 | 31.19 | 31.32 | 30.47 | 30.59 | 1,057,582 | -0.73(-2.32%) |
Oct 11, 2023 | 31.33 | 31.59 | 30.99 | 31.31 | 749,072 | +0.23(+0.74%) |
Oct 10, 2023 | 30.81 | 31.23 | 30.44 | 31.08 | 1,884,978 | +0.64(+2.11%) |
Oct 09, 2023 | 29.89 | 30.90 | 29.72 | 30.44 | 1,131,336 | -0.07(-0.24%) |
Oct 06, 2023 | 30.55 | 30.66 | 29.34 | 30.51 | 2,445,397 | -0.39(-1.28%) |
Oct 05, 2023 | 30.45 | 31.46 | 30.43 | 30.91 | 1,435,428 | +0.34(+1.11%) |
Oct 04, 2023 | 30.24 | 30.63 | 29.76 | 30.57 | 1,193,281 | +0.33(+1.09%) |
Oct 03, 2023 | 30.26 | 30.50 | 29.97 | 30.24 | 972,027 | -0.32(-1.05%) |
Oct 02, 2023 | 32.35 | 32.44 | 30.24 | 30.56 | 1,130,626 | -1.87(-5.77%) |
Sep 29, 2023 | 33.66 | 33.76 | 32.29 | 32.43 | 1,129,337 | -0.79(-2.38%) |
Sep 28, 2023 | 32.85 | 33.38 | 32.43 | 33.22 | 2,269,951 | +0.53(+1.63%) |
Sep 27, 2023 | 34.41 | 34.72 | 32.40 | 32.69 | 4,469,034 | -1.65(-4.81%) |
Sep 26, 2023 | 34.43 | 34.63 | 34.07 | 34.34 | 1,435,598 | -0.18(-0.53%) |
Sep 25, 2023 | 34.35 | 34.56 | 34.41 | 34.52 | 558,589 | +0.11(+0.32%) |
Sep 22, 2023 | 34.21 | 34.53 | 34.05 | 34.41 | 1,044,602 | +0.34(+1.00%) |
Sep 21, 2023 | 33.77 | 34.38 | 33.74 | 34.07 | 1,003,453 | +0.02(+0.05%) |
Sep 20, 2023 | 34.35 | 34.49 | 33.95 | 34.06 | 1,198,199 | -0.14(-0.40%) |
Sep 19, 2023 | 34.74 | 34.87 | 34.18 | 34.19 | 626,526 | -0.42(-1.22%) |
Sep 18, 2023 | 34.63 | 34.77 | 34.18 | 34.62 | 627,062 | -0.10(-0.29%) |
Sep 15, 2023 | 35.23 | 35.41 | 34.63 | 34.72 | 1,819,181 | -0.57(-1.61%) |
Sep 14, 2023 | 34.63 | 35.58 | 34.63 | 35.29 | 851,034 | +0.83(+2.40%) |
Sep 13, 2023 | 34.28 | 34.52 | 33.80 | 34.46 | 650,013 | +0.02(+0.05%) |
Sep 12, 2023 | 34.24 | 34.85 | 34.13 | 34.44 | 573,012 | -0.02(-0.05%) |
Sep 11, 2023 | 33.67 | 34.59 | 33.65 | 34.46 | 571,751 | +0.95(+2.85%) |
Sep 08, 2023 | 34.08 | 34.17 | 33.50 | 33.51 | 489,219 | -0.22(-0.65%) |
Sep 07, 2023 | 33.40 | 33.95 | 33.13 | 33.73 | 525,302 | +0.25(+0.74%) |
Sep 06, 2023 | 34.28 | 34.28 | 33.23 | 33.48 | 742,892 | -0.98(-2.85%) |
Sep 05, 2023 | 35.09 | 35.09 | 33.85 | 34.46 | 692,712 | -0.74(-2.11%) |
Sep 01, 2023 | 35.83 | 36.13 | 35.05 | 35.20 | 625,695 | -0.45(-1.26%) |
Aug 31, 2023 | 35.86 | 35.86 | 35.35 | 35.65 | 614,375 | +0.19(+0.54%) |
Aug 30, 2023 | 35.44 | 35.93 | 35.42 | 35.46 | 407,376 | -0.07(-0.20%) |
Aug 29, 2023 | 35.48 | 35.67 | 35.20 | 35.53 | 454,330 | +0.25(+0.70%) |
Aug 28, 2023 | 35.47 | 35.95 | 35.28 | 35.29 | 522,228 | -0.17(-0.49%) |
Aug 25, 2023 | 34.92 | 35.63 | 34.75 | 35.46 | 773,621 | +0.59(+1.69%) |
Aug 24, 2023 | 35.53 | 35.65 | 34.61 | 34.87 | 813,399 | -0.78(-2.19%) |
Aug 23, 2023 | 35.20 | 35.83 | 35.11 | 35.65 | 811,698 | +0.63(+1.79%) |
Aug 22, 2023 | 35.45 | 35.55 | 34.84 | 35.02 | 642,430 | -0.25(-0.70%) |
Aug 21, 2023 | 35.90 | 35.90 | 34.32 | 35.27 | 1,175,653 | -0.45(-1.25%) |
Aug 18, 2023 | 35.35 | 35.83 | 35.02 | 35.71 | 841,048 | +0.25(+0.69%) |
Aug 17, 2023 | 36.30 | 36.40 | 35.43 | 35.47 | 701,400 | -0.85(-2.35%) |
Aug 16, 2023 | 36.94 | 37.19 | 36.03 | 36.32 | 505,677 | -0.63(-1.70%) |
Aug 15, 2023 | 38.34 | 38.34 | 36.86 | 36.95 | 506,995 | -1.54(-3.99%) |
Aug 14, 2023 | 38.67 | 38.67 | 37.99 | 38.49 | 239,290 | -0.07(-0.19%) |
Aug 11, 2023 | 38.62 | 38.67 | 38.09 | 38.56 | 369,607 | +0.14(+0.35%) |
Aug 10, 2023 | 38.16 | 38.62 | 38.08 | 38.42 | 407,031 | +0.45(+1.20%) |
Aug 09, 2023 | 38.48 | 38.79 | 37.83 | 37.97 | 489,688 | +0.01(+0.02%) |
Aug 08, 2023 | 37.69 | 38.09 | 37.33 | 37.96 | 503,957 | -0.15(-0.38%) |
Aug 07, 2023 | 38.90 | 38.90 | 37.05 | 38.10 | 780,255 | -0.37(-0.97%) |
Aug 04, 2023 | 38.00 | 39.20 | 38.00 | 38.48 | 724,381 | +0.59(+1.56%) |
Aug 03, 2023 | 38.85 | 39.30 | 37.62 | 37.89 | 1,318,440 | -1.50(-3.81%) |
Aug 02, 2023 | 40.89 | 40.89 | 39.30 | 39.38 | 668,656 | -1.79(-4.35%) |
Aug 01, 2023 | 42.13 | 42.16 | 41.08 | 41.17 | 333,543 | -1.28(-3.02%) |
Jul 31, 2023 | 41.83 | 42.53 | 41.83 | 42.46 | 234,442 | +0.48(+1.15%) |
Jul 28, 2023 | 42.17 | 42.51 | 41.94 | 41.97 | 262,052 | +0.08(+0.20%) |
Jul 27, 2023 | 42.60 | 42.72 | 41.85 | 41.89 | 299,413 | -0.70(-1.64%) |
Jul 26, 2023 | 42.57 | 42.84 | 42.26 | 42.59 | 212,291 | -0.07(-0.17%) |
Jul 25, 2023 | 42.92 | 42.99 | 42.45 | 42.67 | 245,225 | -0.16(-0.38%) |
Jul 24, 2023 | 42.13 | 42.93 | 42.13 | 42.83 | 327,131 | +0.68(+1.62%) |
Jul 21, 2023 | 42.45 | 42.67 | 42.09 | 42.15 | 297,405 | -0.15(-0.34%) |
Jul 20, 2023 | 42.25 | 42.60 | 41.92 | 42.29 | 291,480 | +0.03(+0.06%) |
Jul 19, 2023 | 42.11 | 42.61 | 41.83 | 42.27 | 286,015 | +0.04(+0.09%) |
Jul 18, 2023 | 42.72 | 43.11 | 42.18 | 42.23 | 267,886 | -0.30(-0.71%) |
Jul 17, 2023 | 42.54 | 42.79 | 42.25 | 42.53 | 314,808 | -0.11(-0.26%) |
Jul 14, 2023 | 42.47 | 43.07 | 42.38 | 42.64 | 388,708 | +0.02(+0.04%) |
Jul 13, 2023 | 42.04 | 42.79 | 41.97 | 42.62 | 386,570 | +0.57(+1.36%) |
Jul 12, 2023 | 41.38 | 42.23 | 41.38 | 42.05 | 376,521 | +1.00(+2.44%) |
Jul 11, 2023 | 40.68 | 41.15 | 40.32 | 41.05 | 256,852 | +0.35(+0.85%) |
Jul 10, 2023 | 41.35 | 41.58 | 40.52 | 40.70 | 448,968 | -0.70(-1.69%) |
Jul 07, 2023 | 40.66 | 41.62 | 40.63 | 41.40 | 435,418 | +0.59(+1.45%) |
Jul 06, 2023 | 41.53 | 41.53 | 40.09 | 40.81 | 437,176 | -1.04(-2.48%) |
Jul 05, 2023 | 41.37 | 42.12 | 41.16 | 41.85 | 394,382 | +0.47(+1.14%) |
Jul 03, 2023 | 41.29 | 41.77 | 41.23 | 41.37 | 161,030 | -0.05(-0.11%) |
Jun 30, 2023 | 41.08 | 41.74 | 41.08 | 41.42 | 403,771 | +0.36(+0.89%) |
Jun 29, 2023 | 39.98 | 41.08 | 39.82 | 41.06 | 298,033 | +0.81(+2.01%) |
Jun 28, 2023 | 40.75 | 41.22 | 39.68 | 40.25 | 549,801 | -0.74(-1.80%) |
Jun 27, 2023 | 41.06 | 41.48 | 40.71 | 40.98 | 360,478 | -0.32(-0.77%) |
Jun 26, 2023 | 41.06 | 41.58 | 40.79 | 41.30 | 387,505 | +0.27(+0.66%) |
Jun 23, 2023 | 41.98 | 42.42 | 40.89 | 41.03 | 4,017,090 | -1.24(-2.94%) |
Jun 22, 2023 | 41.94 | 42.27 | 41.62 | 42.27 | 337,637 | +0.35(+0.82%) |
Jun 21, 2023 | 41.06 | 42.07 | 40.81 | 41.93 | 374,631 | +0.68(+1.65%) |
Jun 20, 2023 | 41.25 | 41.58 | 40.80 | 41.25 | 375,219 | -0.29(-0.70%) |
Jun 16, 2023 | 42.75 | 42.75 | 41.47 | 41.54 | 652,779 | -0.79(-1.87%) |
Jun 15, 2023 | 42.14 | 42.72 | 41.95 | 42.33 | 368,652 | +3.18(+8.13%) |
May 08, 2023 | 38.79 | 39.64 | 38.79 | 39.15 | 413,103 | +0.58(+1.50%) |
May 05, 2023 | 38.02 | 38.74 | 37.96 | 38.57 | 406,263 | +0.95(+2.53%) |
May 04, 2023 | 37.62 | 37.86 | 36.81 | 37.62 | 349,893 | -0.20(-0.52%) |
May 03, 2023 | 36.98 | 38.45 | 36.98 | 37.81 | 406,508 | +0.82(+2.21%) |
May 02, 2023 | 37.49 | 37.65 | 36.54 | 36.99 | 385,717 | -0.71(-1.89%) |
May 01, 2023 | 37.83 | 38.08 | 37.63 | 37.70 | 219,133 | -0.21(-0.56%) |
Apr 28, 2023 | 37.63 | 38.08 | 37.62 | 37.92 | 256,827 | +0.00(+0.00%) |
Apr 27, 2023 | 37.55 | 38.04 | 37.37 | 37.92 | 250,734 | +0.39(+1.04%) |
Apr 26, 2023 | 37.76 | 38.08 | 37.47 | 37.53 | 323,618 | -0.53(-1.40%) |
Apr 25, 2023 | 38.26 | 38.43 | 37.97 | 38.06 | 601,596 | -0.48(-1.25%) |
Apr 24, 2023 | 38.59 | 38.80 | 38.27 | 38.54 | 258,761 | -0.11(-0.28%) |
Apr 21, 2023 | 39.12 | 39.12 | 38.28 | 38.65 | 402,883 | -0.25(-0.64%) |
Apr 20, 2023 | 39.23 | 39.56 | 38.88 | 38.90 | 360,303 | -0.69(-1.73%) |
Apr 19, 2023 | 40.28 | 40.28 | 39.39 | 39.58 | 321,154 | -0.63(-1.57%) |
Apr 18, 2023 | 40.13 | 40.36 | 39.82 | 40.21 | 344,223 | +0.19(+0.47%) |
Apr 17, 2023 | 40.22 | 40.29 | 39.32 | 40.03 | 341,050 | -0.07(-0.18%) |
Apr 14, 2023 | 40.28 | 40.47 | 39.72 | 40.10 | 496,467 | -0.21(-0.53%) |
Apr 13, 2023 | 38.90 | 40.40 | 38.59 | 40.31 | 923,345 | +1.67(+4.33%) |
Apr 12, 2023 | 38.27 | 40.57 | 37.85 | 38.64 | 2,111,724 | -2.53(-6.14%) |
Apr 11, 2023 | 40.90 | 41.34 | 40.77 | 41.17 | 217,279 | +0.32(+0.78%) |
Apr 10, 2023 | 40.99 | 41.00 | 40.21 | 40.85 | 278,094 | -0.18(-0.43%) |
Apr 06, 2023 | 41.09 | 41.18 | 40.64 | 41.02 | 207,700 | +0.28(+0.70%) |
Apr 05, 2023 | 40.37 | 41.02 | 40.37 | 40.74 | 270,179 | +0.12(+0.28%) |
Apr 04, 2023 | 41.66 | 41.69 | 40.26 | 40.62 | 468,827 | -0.98(-2.35%) |