Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 84.61 | 84.61 | 81.18 | 82.42 | 442,496 | -3.23(-3.77%) |
Mar 27, 2024 | 88.30 | 88.49 | 83.33 | 85.64 | 442,281 | -2.17(-2.48%) |
Mar 26, 2024 | 86.44 | 89.08 | 86.40 | 87.82 | 572,046 | +1.71(+1.99%) |
Mar 25, 2024 | 84.23 | 87.93 | 83.71 | 86.10 | 522,960 | +2.38(+2.84%) |
Mar 22, 2024 | 81.69 | 83.96 | 81.30 | 83.72 | 294,888 | +1.80(+2.20%) |
Mar 21, 2024 | 81.84 | 84.55 | 81.78 | 81.92 | 446,981 | +2.04(+2.55%) |
Mar 20, 2024 | 77.02 | 80.30 | 76.39 | 79.89 | 230,571 | +3.28(+4.28%) |
Mar 19, 2024 | 75.87 | 77.96 | 74.52 | 76.61 | 245,286 | -0.97(-1.26%) |
Mar 18, 2024 | 76.11 | 78.24 | 76.04 | 77.58 | 360,458 | +2.68(+3.57%) |
Mar 15, 2024 | 74.41 | 76.04 | 72.82 | 74.91 | 345,555 | +0.05(+0.07%) |
Mar 14, 2024 | 74.77 | 76.41 | 73.91 | 74.86 | 346,885 | +0.01(+0.01%) |
Mar 13, 2024 | 73.80 | 76.07 | 72.55 | 74.85 | 371,130 | +0.58(+0.78%) |
Mar 12, 2024 | 74.40 | 75.01 | 72.87 | 74.27 | 274,463 | +0.29(+0.39%) |
Mar 11, 2024 | 73.45 | 74.68 | 70.40 | 73.98 | 943,273 | -2.11(-2.77%) |
Mar 08, 2024 | 82.64 | 83.63 | 76.08 | 76.09 | 677,396 | -6.86(-8.27%) |
Mar 07, 2024 | 80.14 | 83.07 | 79.78 | 82.95 | 481,740 | +3.31(+4.15%) |
Mar 06, 2024 | 79.80 | 81.08 | 78.87 | 79.64 | 217,901 | +1.38(+1.76%) |
Mar 05, 2024 | 81.66 | 82.00 | 77.48 | 78.26 | 472,304 | -4.57(-5.52%) |
Mar 04, 2024 | 81.18 | 84.47 | 80.75 | 82.84 | 557,120 | +2.42(+3.01%) |
Mar 01, 2024 | 78.77 | 81.40 | 78.31 | 80.42 | 447,900 | +2.12(+2.70%) |
Feb 29, 2024 | 80.00 | 80.65 | 78.02 | 78.30 | 273,213 | -0.98(-1.24%) |
Feb 28, 2024 | 78.71 | 80.82 | 77.40 | 79.29 | 316,868 | +0.08(+0.10%) |
Feb 27, 2024 | 80.32 | 80.96 | 77.56 | 79.21 | 455,894 | +0.13(+0.16%) |
Feb 26, 2024 | 76.86 | 79.19 | 76.86 | 79.08 | 723,598 | +2.55(+3.33%) |
Feb 23, 2024 | 81.80 | 82.19 | 75.78 | 76.53 | 599,627 | -5.15(-6.30%) |
Feb 22, 2024 | 78.93 | 82.59 | 78.93 | 81.68 | 697,055 | +6.08(+8.04%) |
Feb 21, 2024 | 78.33 | 78.69 | 73.38 | 75.60 | 925,358 | -5.15(-6.37%) |
Feb 20, 2024 | 82.64 | 85.73 | 78.20 | 80.74 | 1,077,297 | -5.61(-6.49%) |
Feb 16, 2024 | 84.61 | 88.20 | 84.17 | 86.35 | 854,381 | +2.98(+3.58%) |
Feb 15, 2024 | 82.45 | 83.52 | 80.40 | 83.37 | 434,657 | +1.38(+1.68%) |
Feb 14, 2024 | 78.71 | 83.22 | 78.71 | 81.99 | 534,306 | +4.80(+6.22%) |
Feb 13, 2024 | 76.74 | 79.47 | 75.90 | 77.19 | 405,866 | -1.89(-2.39%) |
Feb 12, 2024 | 80.13 | 82.54 | 78.92 | 79.08 | 374,106 | -1.12(-1.40%) |
Feb 09, 2024 | 79.29 | 80.94 | 77.06 | 80.20 | 257,065 | +2.29(+2.94%) |
Feb 08, 2024 | 77.03 | 79.25 | 76.12 | 77.91 | 424,911 | +1.20(+1.56%) |
Feb 07, 2024 | 77.25 | 78.35 | 76.27 | 76.71 | 243,595 | +0.09(+0.12%) |
Feb 06, 2024 | 80.48 | 80.95 | 74.10 | 76.62 | 565,049 | -3.41(-4.27%) |
Feb 05, 2024 | 79.85 | 81.29 | 77.77 | 80.03 | 322,832 | +0.79(+0.99%) |
Feb 02, 2024 | 78.71 | 80.20 | 78.38 | 79.25 | 172,015 | +0.90(+1.14%) |
Feb 01, 2024 | 77.02 | 78.66 | 76.28 | 78.35 | 165,982 | +1.77(+2.31%) |
Jan 31, 2024 | 77.65 | 78.30 | 76.15 | 76.58 | 329,667 | -1.92(-2.44%) |
Jan 30, 2024 | 79.36 | 80.46 | 77.40 | 78.50 | 198,521 | -0.49(-0.62%) |
Jan 29, 2024 | 77.88 | 79.06 | 76.96 | 78.99 | 175,926 | +1.17(+1.50%) |
Jan 26, 2024 | 78.30 | 79.36 | 75.91 | 77.82 | 415,704 | -1.67(-2.10%) |
Jan 25, 2024 | 78.59 | 81.62 | 77.78 | 79.49 | 819,197 | +1.91(+2.46%) |
Jan 24, 2024 | 78.61 | 79.70 | 76.94 | 77.58 | 485,666 | +0.48(+0.63%) |
Jan 23, 2024 | 77.44 | 78.27 | 76.09 | 77.10 | 240,997 | -0.43(-0.56%) |
Jan 22, 2024 | 78.02 | 79.25 | 75.41 | 77.54 | 335,484 | +0.10(+0.13%) |
Jan 19, 2024 | 78.58 | 78.58 | 74.94 | 77.44 | 661,646 | +2.32(+3.09%) |
Jan 18, 2024 | 73.85 | 76.63 | 73.85 | 75.12 | 569,388 | +2.89(+4.00%) |
Jan 17, 2024 | 71.83 | 72.53 | 69.93 | 72.22 | 344,207 | -0.61(-0.84%) |
Jan 16, 2024 | 71.55 | 74.91 | 71.55 | 72.83 | 615,711 | +3.02(+4.33%) |
Jan 12, 2024 | 70.99 | 71.34 | 69.16 | 69.81 | 149,830 | -0.89(-1.25%) |
Jan 11, 2024 | 68.75 | 71.08 | 68.39 | 70.70 | 313,395 | +2.11(+3.07%) |
Jan 10, 2024 | 70.89 | 71.33 | 67.47 | 68.59 | 731,169 | -2.12(-2.99%) |
Jan 09, 2024 | 66.90 | 72.40 | 66.58 | 70.71 | 976,137 | +3.07(+4.54%) |
Jan 08, 2024 | 66.86 | 68.65 | 66.84 | 67.64 | 245,861 | +0.81(+1.21%) |
Jan 05, 2024 | 67.09 | 67.73 | 66.33 | 66.83 | 296,664 | -0.68(-1.01%) |
Jan 04, 2024 | 64.78 | 68.92 | 64.13 | 67.51 | 461,016 | +1.57(+2.39%) |
Jan 03, 2024 | 65.86 | 66.74 | 65.07 | 65.94 | 329,676 | -0.43(-0.65%) |
Jan 02, 2024 | 67.74 | 67.74 | 64.91 | 66.37 | 514,453 | -1.89(-2.77%) |
Dec 29, 2023 | 68.73 | 69.87 | 67.45 | 68.26 | 298,590 | -0.42(-0.62%) |
Dec 28, 2023 | 69.40 | 70.34 | 68.55 | 68.68 | 257,458 | -0.31(-0.44%) |
Dec 27, 2023 | 69.49 | 70.43 | 68.41 | 68.99 | 269,374 | -0.23(-0.33%) |
Dec 26, 2023 | 67.37 | 69.28 | 66.83 | 69.21 | 328,843 | +1.78(+2.64%) |
Dec 22, 2023 | 67.08 | 69.90 | 65.24 | 67.43 | 751,229 | +0.82(+1.23%) |
Dec 21, 2023 | 62.38 | 66.90 | 62.09 | 66.61 | 998,239 | +5.37(+8.77%) |
Dec 20, 2023 | 62.59 | 63.12 | 60.61 | 61.24 | 352,425 | -1.33(-2.12%) |
Dec 19, 2023 | 62.18 | 63.62 | 62.14 | 62.57 | 237,553 | +0.43(+0.70%) |
Dec 18, 2023 | 63.23 | 64.37 | 62.01 | 62.14 | 374,963 | +0.67(+1.09%) |
Dec 15, 2023 | 61.32 | 63.35 | 60.96 | 61.47 | 379,575 | +0.25(+0.40%) |
Dec 14, 2023 | 63.74 | 65.05 | 59.91 | 61.22 | 513,633 | -1.74(-2.77%) |
Dec 13, 2023 | 63.62 | 64.16 | 61.53 | 62.96 | 433,431 | -0.98(-1.54%) |
Dec 12, 2023 | 63.56 | 64.75 | 63.40 | 63.95 | 455,300 | +0.60(+0.95%) |
Dec 11, 2023 | 63.16 | 65.22 | 62.72 | 63.35 | 638,363 | +0.77(+1.23%) |
Dec 08, 2023 | 61.62 | 63.09 | 60.92 | 62.58 | 381,246 | +1.44(+2.35%) |
Dec 07, 2023 | 61.77 | 62.26 | 60.04 | 61.14 | 281,150 | -0.44(-0.72%) |
Dec 06, 2023 | 61.61 | 64.73 | 61.35 | 61.59 | 672,286 | +1.50(+2.49%) |
Dec 05, 2023 | 60.59 | 61.00 | 59.62 | 60.09 | 233,608 | -0.62(-1.02%) |
Dec 04, 2023 | 60.30 | 61.00 | 58.37 | 60.71 | 484,973 | -0.76(-1.23%) |
Dec 01, 2023 | 62.26 | 62.34 | 60.15 | 61.47 | 292,022 | -0.98(-1.58%) |
Nov 30, 2023 | 64.15 | 64.16 | 61.68 | 62.45 | 435,302 | -2.34(-3.61%) |
Nov 29, 2023 | 64.42 | 67.15 | 64.01 | 64.79 | 381,510 | +0.14(+0.21%) |
Nov 28, 2023 | 64.59 | 66.34 | 63.56 | 64.66 | 433,330 | -0.06(-0.09%) |
Nov 27, 2023 | 63.12 | 65.90 | 62.49 | 64.72 | 503,224 | +1.56(+2.48%) |
Nov 24, 2023 | 63.05 | 64.09 | 62.36 | 63.15 | 164,394 | +0.47(+0.75%) |
Nov 22, 2023 | 63.95 | 65.00 | 61.59 | 62.68 | 577,994 | -0.58(-0.92%) |
Nov 21, 2023 | 59.62 | 64.18 | 58.86 | 63.26 | 1,076,420 | +3.68(+6.18%) |
Nov 20, 2023 | 60.05 | 60.60 | 58.82 | 59.58 | 474,676 | -0.93(-1.54%) |
Nov 17, 2023 | 60.27 | 60.79 | 58.80 | 60.52 | 544,039 | -0.24(-0.39%) |
Nov 16, 2023 | 60.02 | 61.99 | 59.89 | 60.75 | 730,217 | -0.39(-0.64%) |
Nov 15, 2023 | 64.17 | 64.20 | 60.19 | 61.14 | 1,109,990 | -3.52(-5.45%) |
Nov 14, 2023 | 62.66 | 66.22 | 61.30 | 64.67 | 1,090,977 | +0.52(+0.81%) |
Nov 13, 2023 | 63.00 | 66.00 | 62.66 | 64.15 | 913,002 | +0.90(+1.42%) |
Nov 10, 2023 | 59.08 | 64.04 | 58.97 | 63.25 | 839,558 | +4.33(+7.35%) |
Nov 09, 2023 | 57.60 | 60.30 | 57.60 | 58.92 | 619,360 | +1.75(+3.06%) |
Nov 08, 2023 | 55.52 | 57.77 | 55.26 | 57.17 | 350,635 | +2.05(+3.71%) |
Nov 07, 2023 | 54.86 | 55.65 | 53.69 | 55.12 | 269,925 | +0.71(+1.30%) |
Nov 06, 2023 | 55.67 | 55.69 | 53.62 | 54.42 | 201,922 | -1.14(-2.05%) |
Nov 03, 2023 | 54.02 | 56.40 | 54.02 | 55.56 | 320,931 | +1.45(+2.67%) |
Nov 02, 2023 | 54.67 | 55.20 | 53.56 | 54.11 | 488,895 | +1.57(+3.00%) |
Nov 01, 2023 | 53.74 | 53.85 | 51.06 | 52.54 | 363,795 | +0.79(+1.52%) |
Oct 31, 2023 | 50.10 | 51.96 | 48.91 | 51.75 | 565,744 | +1.98(+3.97%) |
Oct 30, 2023 | 50.56 | 50.85 | 48.84 | 49.77 | 329,183 | +0.54(+1.10%) |
Oct 27, 2023 | 50.67 | 50.87 | 48.94 | 49.23 | 386,160 | -0.76(-1.52%) |
Oct 26, 2023 | 50.71 | 51.85 | 49.54 | 49.99 | 222,179 | -0.41(-0.82%) |
Oct 25, 2023 | 51.39 | 52.88 | 50.13 | 50.40 | 401,883 | -1.60(-3.08%) |
Oct 24, 2023 | 50.63 | 52.32 | 50.51 | 52.01 | 495,423 | +2.11(+4.22%) |
Oct 23, 2023 | 50.93 | 51.50 | 49.74 | 49.90 | 842,926 | -1.48(-2.87%) |
Oct 20, 2023 | 53.40 | 53.42 | 47.72 | 51.38 | 1,643,286 | -2.26(-4.22%) |
Oct 19, 2023 | 57.56 | 57.62 | 53.20 | 53.64 | 914,830 | -3.82(-6.64%) |
Oct 18, 2023 | 57.09 | 59.06 | 56.28 | 57.46 | 297,538 | -1.13(-1.93%) |
Oct 17, 2023 | 57.81 | 60.80 | 56.30 | 58.59 | 448,869 | -0.33(-0.57%) |
Oct 16, 2023 | 58.51 | 59.47 | 57.44 | 58.92 | 381,721 | -0.02(-0.03%) |
Oct 13, 2023 | 61.83 | 62.48 | 58.79 | 58.94 | 449,950 | -2.83(-4.59%) |
Oct 12, 2023 | 59.06 | 63.59 | 58.45 | 61.77 | 824,716 | +2.87(+4.88%) |
Oct 11, 2023 | 59.10 | 59.95 | 57.62 | 58.90 | 490,429 | +0.10(+0.17%) |
Oct 10, 2023 | 56.84 | 60.54 | 56.08 | 58.80 | 625,573 | +1.97(+3.46%) |
Oct 09, 2023 | 59.48 | 59.76 | 54.73 | 56.84 | 1,937,053 | -5.47(-8.78%) |
Oct 06, 2023 | 59.82 | 63.08 | 59.24 | 62.31 | 445,835 | +2.03(+3.36%) |
Oct 05, 2023 | 59.84 | 60.93 | 58.70 | 60.28 | 243,842 | +0.43(+0.72%) |
Oct 04, 2023 | 58.52 | 60.37 | 57.97 | 59.85 | 283,015 | +1.16(+1.98%) |
Oct 03, 2023 | 59.58 | 60.98 | 58.28 | 58.69 | 299,845 | -1.41(-2.34%) |
Oct 02, 2023 | 61.41 | 63.08 | 59.45 | 60.09 | 360,929 | -1.16(-1.90%) |
Sep 29, 2023 | 63.42 | 64.07 | 61.09 | 61.25 | 478,116 | -1.43(-2.28%) |
Sep 28, 2023 | 59.34 | 63.11 | 59.11 | 62.68 | 770,248 | +3.35(+5.65%) |
Sep 27, 2023 | 57.26 | 59.65 | 57.24 | 59.32 | 731,571 | +2.07(+3.61%) |
Sep 26, 2023 | 59.44 | 59.45 | 57.10 | 57.26 | 792,835 | -3.00(-4.98%) |
Sep 25, 2023 | 56.51 | 60.43 | 59.58 | 60.26 | 797,621 | +4.13(+7.36%) |
Sep 22, 2023 | 54.40 | 56.73 | 53.84 | 56.13 | 587,951 | +2.36(+4.39%) |
Sep 21, 2023 | 54.11 | 54.89 | 53.39 | 53.77 | 301,548 | -1.29(-2.34%) |
Sep 20, 2023 | 56.05 | 56.94 | 54.90 | 55.05 | 370,279 | -0.79(-1.41%) |
Sep 19, 2023 | 56.13 | 57.80 | 55.46 | 55.84 | 755,921 | +0.03(+0.05%) |
Sep 18, 2023 | 55.29 | 57.21 | 54.85 | 55.81 | 393,202 | +0.54(+0.98%) |
Sep 15, 2023 | 55.31 | 55.56 | 54.50 | 55.27 | 306,540 | -0.36(-0.65%) |
Sep 14, 2023 | 56.95 | 57.06 | 54.85 | 55.64 | 396,220 | -2.02(-3.50%) |
Sep 13, 2023 | 57.17 | 59.40 | 55.99 | 57.65 | 434,923 | -0.41(-0.71%) |
Sep 12, 2023 | 56.47 | 60.10 | 56.47 | 58.07 | 662,062 | +1.60(+2.84%) |
Sep 11, 2023 | 56.89 | 57.39 | 55.82 | 56.46 | 221,502 | -0.01(-0.02%) |
Sep 08, 2023 | 55.59 | 56.84 | 55.59 | 56.47 | 218,376 | +0.74(+1.32%) |
Sep 07, 2023 | 56.09 | 56.27 | 54.59 | 55.73 | 363,105 | -1.07(-1.89%) |
Sep 06, 2023 | 57.53 | 58.59 | 56.51 | 56.81 | 274,828 | -0.49(-0.86%) |
Sep 05, 2023 | 57.60 | 58.13 | 56.93 | 57.30 | 408,236 | -2.22(-3.74%) |
Sep 01, 2023 | 60.01 | 60.34 | 57.58 | 59.52 | 468,622 | +0.20(+0.33%) |
Aug 31, 2023 | 58.73 | 60.48 | 58.54 | 59.32 | 593,158 | +1.33(+2.29%) |
Aug 30, 2023 | 57.08 | 59.12 | 56.90 | 58.00 | 704,915 | +0.74(+1.29%) |
Aug 29, 2023 | 52.14 | 58.55 | 52.03 | 57.26 | 1,722,882 | +6.37(+12.51%) |
Aug 28, 2023 | 51.15 | 51.69 | 50.45 | 50.89 | 342,639 | -0.18(-0.35%) |
Aug 25, 2023 | 51.61 | 51.87 | 49.68 | 51.07 | 331,910 | -0.19(-0.36%) |
Aug 24, 2023 | 51.65 | 52.28 | 50.07 | 51.26 | 1,047,767 | -0.43(-0.84%) |
Aug 23, 2023 | 48.72 | 51.94 | 48.65 | 51.69 | 1,034,461 | +2.81(+5.76%) |
Aug 22, 2023 | 48.92 | 50.13 | 48.55 | 48.88 | 444,855 | +0.83(+1.72%) |
Aug 21, 2023 | 45.05 | 48.11 | 44.92 | 48.05 | 624,654 | +2.74(+6.04%) |
Aug 18, 2023 | 43.47 | 45.58 | 43.47 | 45.31 | 304,553 | +1.41(+3.20%) |
Aug 17, 2023 | 45.06 | 45.06 | 43.37 | 43.91 | 280,499 | -1.18(-2.62%) |
Aug 16, 2023 | 44.99 | 45.49 | 44.77 | 45.09 | 233,469 | -0.29(-0.63%) |
Aug 15, 2023 | 45.53 | 45.92 | 45.13 | 45.37 | 243,839 | -0.20(-0.43%) |
Aug 14, 2023 | 44.16 | 45.67 | 44.05 | 45.57 | 313,118 | +0.16(+0.35%) |
Aug 11, 2023 | 46.24 | 46.36 | 45.16 | 45.41 | 129,029 | -1.22(-2.62%) |
Aug 10, 2023 | 46.99 | 47.07 | 45.96 | 46.63 | 254,075 | -0.57(-1.21%) |
Aug 09, 2023 | 46.96 | 47.55 | 46.75 | 47.20 | 217,036 | +0.49(+1.05%) |
Aug 08, 2023 | 46.53 | 46.94 | 46.27 | 46.71 | 120,255 | -0.15(-0.31%) |
Aug 07, 2023 | 46.58 | 47.75 | 46.43 | 46.86 | 235,810 | +0.68(+1.47%) |
Aug 04, 2023 | 46.51 | 47.51 | 46.02 | 46.18 | 256,634 | -0.26(-0.55%) |
Aug 03, 2023 | 44.76 | 46.72 | 44.76 | 46.44 | 299,415 | +1.47(+3.26%) |
Aug 02, 2023 | 44.94 | 45.99 | 44.80 | 44.97 | 385,975 | -1.32(-2.85%) |
Aug 01, 2023 | 45.77 | 46.83 | 45.38 | 46.29 | 374,582 | -0.55(-1.18%) |
Jul 31, 2023 | 45.41 | 46.95 | 44.18 | 46.84 | 925,980 | +0.31(+0.68%) |
Jul 28, 2023 | 46.70 | 47.37 | 45.94 | 46.53 | 409,068 | +1.27(+2.80%) |
Jul 27, 2023 | 45.21 | 46.18 | 45.08 | 45.26 | 276,231 | +0.86(+1.93%) |
Jul 26, 2023 | 43.09 | 45.36 | 42.92 | 44.40 | 503,143 | +1.10(+2.54%) |
Jul 25, 2023 | 41.95 | 43.49 | 41.51 | 43.30 | 428,908 | +0.06(+0.14%) |
Jul 24, 2023 | 42.67 | 43.28 | 41.88 | 43.24 | 472,683 | -0.16(-0.36%) |
Jul 21, 2023 | 41.70 | 44.57 | 41.10 | 43.40 | 512,719 | +2.23(+5.43%) |
Jul 20, 2023 | 42.32 | 42.56 | 40.49 | 41.16 | 376,808 | -2.02(-4.67%) |
Jul 19, 2023 | 42.80 | 43.90 | 42.61 | 43.18 | 250,687 | -0.29(-0.66%) |
Jul 18, 2023 | 43.39 | 44.21 | 42.82 | 43.47 | 636,701 | +0.92(+2.17%) |
Jul 17, 2023 | 40.12 | 42.93 | 39.91 | 42.54 | 464,387 | +2.29(+5.70%) |
Jul 14, 2023 | 40.27 | 41.64 | 39.45 | 40.25 | 446,808 | +0.93(+2.38%) |
Jul 13, 2023 | 36.67 | 40.16 | 36.32 | 39.31 | 921,423 | +5.97(+17.91%) |
Jul 12, 2023 | 33.53 | 33.66 | 33.19 | 33.34 | 59,862 | +0.23(+0.68%) |
Jul 11, 2023 | 33.45 | 33.53 | 32.81 | 33.12 | 75,583 | -0.30(-0.88%) |
Jul 10, 2023 | 32.95 | 34.12 | 32.95 | 33.41 | 81,154 | +0.63(+1.92%) |
Jul 07, 2023 | 32.55 | 33.43 | 32.54 | 32.78 | 89,518 | +0.14(+0.42%) |
Jul 06, 2023 | 32.84 | 32.98 | 32.33 | 32.64 | 96,698 | -0.54(-1.63%) |
Jul 05, 2023 | 34.21 | 34.25 | 33.14 | 33.18 | 134,578 | -1.29(-3.74%) |
Jul 03, 2023 | 35.02 | 35.23 | 34.01 | 34.47 | 70,515 | -0.58(-1.66%) |
Jun 30, 2023 | 35.28 | 36.01 | 34.91 | 35.05 | 177,125 | +0.09(+0.25%) |
Jun 29, 2023 | 33.63 | 35.00 | 33.46 | 34.97 | 158,871 | +1.22(+3.62%) |
Jun 28, 2023 | 32.22 | 34.04 | 32.22 | 33.75 | 205,872 | +1.05(+3.22%) |
Jun 27, 2023 | 31.28 | 32.75 | 31.16 | 32.69 | 227,076 | +1.68(+5.42%) |
Jun 26, 2023 | 31.04 | 31.62 | 30.98 | 31.01 | 75,970 | -0.29(-0.91%) |
Jun 23, 2023 | 31.60 | 31.71 | 31.18 | 31.30 | 37,066 | -0.80(-2.48%) |
Jun 22, 2023 | 31.67 | 32.41 | 31.67 | 32.09 | 68,511 | -0.02(-0.06%) |
Jun 21, 2023 | 31.74 | 32.30 | 31.37 | 32.11 | 111,868 | +0.23(+0.71%) |
Jun 20, 2023 | 31.89 | 32.12 | 31.62 | 31.89 | 100,061 | -0.22(-0.67%) |
Jun 16, 2023 | 32.78 | 32.78 | 31.73 | 32.10 | 122,412 | -0.61(-1.86%) |
Jun 15, 2023 | 32.22 | 32.73 | 32.22 | 32.71 | 130,755 | +0.13(+0.39%) |
Jun 14, 2023 | 32.42 | 32.82 | 31.95 | 32.58 | 147,008 | -0.11(-0.33%) |
Jun 13, 2023 | 32.27 | 32.86 | 31.90 | 32.69 | 136,210 | +0.30(+0.94%) |
Jun 12, 2023 | 31.17 | 32.47 | 31.17 | 32.39 | 179,738 | +1.34(+4.31%) |
Jun 09, 2023 | 30.61 | 31.06 | 30.36 | 31.05 | 113,002 | +0.68(+2.24%) |
Jun 08, 2023 | 30.37 | 31.17 | 29.96 | 30.37 | 209,004 | -0.20(-0.64%) |
Jun 07, 2023 | 29.61 | 30.93 | 29.61 | 30.57 | 208,416 | +1.08(+3.67%) |
Jun 06, 2023 | 28.65 | 29.53 | 28.55 | 29.49 | 84,230 | +0.85(+2.95%) |
Jun 05, 2023 | 28.18 | 28.73 | 28.18 | 28.64 | 60,552 | +0.54(+1.93%) |
Jun 02, 2023 | 28.72 | 28.91 | 27.75 | 28.10 | 96,761 | -0.40(-1.42%) |
Jun 01, 2023 | 28.45 | 28.80 | 28.19 | 28.50 | 61,668 | +0.08(+0.28%) |
May 31, 2023 | 28.87 | 29.41 | 28.38 | 28.42 | 121,685 | -0.64(-2.20%) |
May 30, 2023 | 29.38 | 29.86 | 28.81 | 29.06 | 180,156 | +0.20(+0.68%) |
May 26, 2023 | 27.81 | 29.16 | 27.81 | 28.87 | 103,666 | +1.16(+4.19%) |
May 25, 2023 | 27.44 | 28.35 | 27.09 | 27.70 | 105,081 | +0.88(+3.26%) |
May 24, 2023 | 26.94 | 27.25 | 26.70 | 26.83 | 83,929 | -0.43(-1.59%) |
May 23, 2023 | 27.06 | 27.75 | 26.87 | 27.26 | 72,513 | -0.25(-0.89%) |
May 22, 2023 | 28.01 | 28.03 | 27.27 | 27.51 | 157,829 | -0.83(-2.92%) |
May 19, 2023 | 28.72 | 28.74 | 28.09 | 28.33 | 46,167 | -0.34(-1.20%) |
May 18, 2023 | 27.81 | 28.75 | 27.72 | 28.68 | 58,540 | +0.78(+2.79%) |
May 17, 2023 | 27.55 | 28.25 | 27.37 | 27.90 | 59,384 | +0.33(+1.21%) |
May 16, 2023 | 27.28 | 27.93 | 27.28 | 27.57 | 74,724 | +0.10(+0.36%) |
May 15, 2023 | 26.56 | 27.79 | 26.56 | 27.47 | 96,247 | +0.90(+3.37%) |
May 12, 2023 | 25.99 | 26.60 | 25.93 | 26.57 | 54,697 | +0.42(+1.62%) |
May 11, 2023 | 26.11 | 27.00 | 26.04 | 26.15 | 55,426 | -0.11(-0.41%) |
May 10, 2023 | 26.53 | 26.59 | 25.28 | 26.26 | 166,578 | -1.06(-3.89%) |
May 09, 2023 | 26.95 | 27.35 | 26.86 | 27.32 | 92,164 | +0.13(+0.47%) |
May 08, 2023 | 26.96 | 27.24 | 26.69 | 27.19 | 56,719 | +0.75(+2.83%) |
May 05, 2023 | 25.41 | 26.62 | 25.41 | 26.45 | 51,757 | +1.04(+4.11%) |
May 04, 2023 | 25.85 | 25.95 | 25.32 | 25.40 | 39,634 | -0.52(-2.01%) |
May 03, 2023 | 25.93 | 26.12 | 25.63 | 25.92 | 66,767 | +0.22(+0.84%) |
May 02, 2023 | 26.01 | 26.03 | 25.51 | 25.71 | 33,593 | -0.43(-1.66%) |
May 01, 2023 | 26.17 | 26.50 | 25.91 | 26.14 | 45,671 | +0.22(+0.84%) |
Apr 28, 2023 | 25.91 | 25.97 | 25.58 | 25.92 | 35,037 | +0.11(+0.42%) |
Apr 27, 2023 | 25.37 | 25.99 | 24.97 | 25.82 | 97,796 | +0.45(+1.78%) |
Apr 26, 2023 | 25.07 | 25.41 | 24.84 | 25.36 | 87,363 | +0.35(+1.42%) |
Apr 25, 2023 | 25.61 | 25.69 | 25.01 | 25.01 | 79,735 | -0.76(-2.94%) |
Apr 24, 2023 | 25.97 | 26.31 | 25.54 | 25.77 | 61,352 | +0.18(+0.69%) |
Apr 21, 2023 | 25.38 | 25.68 | 25.17 | 25.59 | 61,300 | +0.45(+1.80%) |
Apr 20, 2023 | 25.00 | 25.27 | 24.84 | 25.14 | 123,831 | +0.42(+1.71%) |
Apr 19, 2023 | 24.49 | 24.89 | 24.49 | 24.71 | 89,117 | -0.05(-0.20%) |
Apr 18, 2023 | 25.03 | 25.13 | 24.58 | 24.76 | 40,916 | -0.12(-0.47%) |
Apr 17, 2023 | 24.90 | 25.16 | 24.51 | 24.88 | 58,181 | -0.10(-0.39%) |
Apr 14, 2023 | 24.90 | 25.03 | 24.73 | 24.98 | 58,275 | +0.09(+0.36%) |
Apr 13, 2023 | 24.69 | 25.13 | 24.40 | 24.89 | 85,107 | +0.34(+1.40%) |
Apr 12, 2023 | 25.64 | 25.64 | 24.49 | 24.55 | 125,605 | -0.99(-3.89%) |
Apr 11, 2023 | 25.87 | 25.92 | 25.52 | 25.54 | 59,581 | -0.15(-0.57%) |
Apr 10, 2023 | 25.55 | 25.85 | 25.43 | 25.69 | 44,101 | -0.13(-0.50%) |
Apr 06, 2023 | 25.74 | 25.94 | 25.25 | 25.82 | 47,500 | -0.17(-0.64%) |
Apr 05, 2023 | 26.42 | 26.42 | 25.74 | 25.98 | 35,039 | -0.62(-2.33%) |
Apr 04, 2023 | 27.62 | 27.65 | 26.47 | 26.60 | 121,425 | -1.24(-4.45%) |