Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.21 | 31.06 | 30.01 | 30.80 | 313,735 | +0.47(+1.54%) |
Mar 27, 2024 | 29.15 | 30.87 | 29.03 | 30.34 | 283,875 | +1.46(+5.04%) |
Mar 26, 2024 | 29.14 | 29.27 | 28.58 | 28.88 | 150,275 | -0.11(-0.38%) |
Mar 25, 2024 | 28.94 | 29.38 | 28.91 | 28.99 | 63,047 | +0.00(+0.00%) |
Mar 22, 2024 | 29.54 | 29.54 | 28.88 | 28.99 | 78,545 | -0.52(-1.75%) |
Mar 21, 2024 | 28.95 | 29.68 | 28.84 | 29.51 | 160,930 | +0.61(+2.13%) |
Mar 20, 2024 | 28.40 | 29.13 | 28.19 | 28.89 | 103,444 | +0.34(+1.18%) |
Mar 19, 2024 | 28.01 | 28.76 | 28.01 | 28.55 | 119,972 | +0.51(+1.80%) |
Mar 18, 2024 | 28.51 | 28.72 | 28.00 | 28.05 | 132,636 | -0.54(-1.87%) |
Mar 15, 2024 | 27.41 | 28.74 | 27.41 | 28.58 | 508,992 | +1.05(+3.82%) |
Mar 14, 2024 | 28.50 | 28.60 | 27.27 | 27.53 | 155,090 | -1.14(-3.98%) |
Mar 13, 2024 | 28.98 | 29.55 | 28.63 | 28.67 | 84,706 | -0.42(-1.43%) |
Mar 12, 2024 | 29.44 | 29.55 | 28.89 | 29.09 | 86,449 | -0.42(-1.41%) |
Mar 11, 2024 | 29.18 | 29.67 | 29.18 | 29.51 | 86,609 | +0.14(+0.47%) |
Mar 08, 2024 | 29.96 | 30.20 | 29.37 | 29.37 | 118,385 | -0.27(-0.90%) |
Mar 07, 2024 | 29.68 | 30.01 | 29.45 | 29.64 | 90,808 | +0.27(+0.91%) |
Mar 06, 2024 | 29.41 | 29.46 | 28.93 | 29.37 | 122,069 | +0.34(+1.16%) |
Mar 05, 2024 | 28.47 | 29.27 | 28.47 | 29.03 | 129,270 | +0.49(+1.70%) |
Mar 04, 2024 | 28.30 | 28.79 | 27.84 | 28.55 | 143,124 | +0.25(+0.88%) |
Mar 01, 2024 | 28.57 | 28.74 | 28.10 | 28.30 | 158,255 | -0.39(-1.35%) |
Feb 29, 2024 | 28.94 | 29.22 | 28.51 | 28.68 | 192,394 | +0.19(+0.66%) |
Feb 28, 2024 | 28.53 | 28.99 | 28.28 | 28.50 | 94,914 | -0.39(-1.34%) |
Feb 27, 2024 | 28.22 | 29.04 | 28.18 | 28.88 | 167,654 | +0.79(+2.82%) |
Feb 26, 2024 | 28.42 | 28.63 | 27.84 | 28.09 | 79,397 | -0.33(-1.15%) |
Feb 23, 2024 | 27.96 | 28.87 | 27.84 | 28.42 | 130,984 | +0.41(+1.45%) |
Feb 22, 2024 | 28.14 | 28.47 | 27.60 | 28.01 | 161,121 | -0.22(-0.77%) |
Feb 21, 2024 | 27.59 | 28.27 | 27.56 | 28.23 | 117,786 | +0.67(+2.45%) |
Feb 20, 2024 | 27.63 | 28.23 | 27.38 | 27.55 | 156,662 | -0.53(-1.87%) |
Feb 16, 2024 | 28.48 | 28.48 | 28.02 | 28.08 | 136,276 | -0.43(-1.50%) |
Feb 15, 2024 | 27.60 | 28.55 | 27.51 | 28.51 | 165,261 | +1.11(+4.05%) |
Feb 14, 2024 | 27.76 | 28.09 | 27.33 | 27.40 | 203,242 | +0.10(+0.36%) |
Feb 13, 2024 | 28.69 | 28.70 | 27.13 | 27.30 | 215,554 | -2.29(-7.74%) |
Feb 12, 2024 | 29.21 | 29.87 | 29.00 | 29.59 | 163,164 | +0.55(+1.91%) |
Feb 09, 2024 | 28.81 | 29.16 | 28.18 | 29.03 | 365,729 | +0.51(+1.77%) |
Feb 08, 2024 | 27.88 | 28.76 | 27.81 | 28.53 | 169,907 | +0.74(+2.68%) |
Feb 07, 2024 | 28.80 | 29.22 | 27.70 | 27.78 | 371,432 | -1.02(-3.54%) |
Feb 06, 2024 | 27.87 | 29.22 | 27.87 | 28.80 | 276,891 | +0.75(+2.69%) |
Feb 05, 2024 | 29.99 | 30.03 | 28.00 | 28.05 | 321,303 | -2.37(-7.79%) |
Feb 02, 2024 | 31.82 | 32.51 | 29.97 | 30.42 | 397,629 | -2.48(-7.53%) |
Feb 01, 2024 | 32.61 | 33.30 | 32.23 | 32.90 | 193,821 | +0.52(+1.61%) |
Jan 31, 2024 | 33.64 | 33.64 | 32.36 | 32.37 | 136,545 | -1.31(-3.89%) |
Jan 30, 2024 | 33.62 | 33.86 | 33.43 | 33.68 | 74,108 | -0.21(-0.61%) |
Jan 29, 2024 | 33.73 | 33.98 | 33.34 | 33.89 | 74,565 | +0.11(+0.32%) |
Jan 26, 2024 | 34.45 | 34.63 | 33.71 | 33.78 | 95,459 | -0.39(-1.15%) |
Jan 25, 2024 | 33.80 | 34.26 | 33.55 | 34.18 | 144,790 | +0.90(+2.69%) |
Jan 24, 2024 | 33.87 | 33.93 | 33.19 | 33.28 | 103,628 | -0.20(-0.59%) |
Jan 23, 2024 | 33.86 | 33.91 | 33.40 | 33.48 | 114,477 | -0.01(-0.03%) |
Jan 22, 2024 | 32.83 | 33.66 | 32.83 | 33.49 | 132,102 | +0.69(+2.10%) |
Jan 19, 2024 | 33.04 | 33.04 | 32.28 | 32.80 | 120,772 | +0.01(+0.03%) |
Jan 18, 2024 | 32.73 | 33.01 | 32.61 | 32.79 | 149,014 | +0.30(+0.91%) |
Jan 17, 2024 | 32.70 | 33.26 | 32.46 | 32.49 | 144,973 | -0.78(-2.34%) |
Jan 16, 2024 | 33.77 | 34.12 | 33.21 | 33.27 | 158,478 | -0.88(-2.56%) |
Jan 12, 2024 | 34.66 | 35.13 | 34.07 | 34.15 | 82,735 | -0.04(-0.12%) |
Jan 11, 2024 | 34.38 | 34.56 | 33.79 | 34.19 | 156,775 | -0.34(-1.00%) |
Jan 10, 2024 | 34.10 | 34.53 | 33.80 | 34.53 | 116,017 | +0.23(+0.66%) |
Jan 09, 2024 | 34.34 | 34.41 | 33.94 | 34.30 | 92,489 | -0.41(-1.19%) |
Jan 08, 2024 | 34.23 | 34.83 | 33.82 | 34.72 | 152,483 | +0.24(+0.68%) |
Jan 05, 2024 | 34.10 | 34.88 | 34.10 | 34.48 | 211,997 | +0.04(+0.11%) |
Jan 04, 2024 | 34.97 | 35.08 | 34.34 | 34.44 | 124,193 | -0.35(-1.02%) |
Jan 03, 2024 | 36.08 | 36.08 | 34.74 | 34.80 | 225,535 | -1.38(-3.81%) |
Jan 02, 2024 | 35.80 | 36.59 | 35.47 | 36.17 | 156,929 | +0.11(+0.30%) |
Dec 29, 2023 | 37.10 | 37.10 | 36.05 | 36.06 | 186,101 | -1.03(-2.79%) |
Dec 28, 2023 | 37.55 | 37.84 | 37.02 | 37.10 | 103,258 | -0.66(-1.75%) |
Dec 27, 2023 | 37.97 | 38.50 | 37.72 | 37.76 | 102,916 | -0.34(-0.90%) |
Dec 26, 2023 | 37.84 | 38.24 | 37.40 | 38.10 | 75,357 | +0.24(+0.62%) |
Dec 22, 2023 | 37.47 | 38.27 | 37.42 | 37.87 | 139,939 | +0.81(+2.18%) |
Dec 21, 2023 | 36.59 | 37.34 | 35.93 | 37.06 | 267,317 | +0.78(+2.14%) |
Dec 20, 2023 | 37.15 | 37.49 | 36.04 | 36.28 | 319,463 | -0.81(-2.18%) |
Dec 19, 2023 | 36.04 | 37.16 | 36.04 | 37.09 | 131,822 | +1.35(+3.77%) |
Dec 18, 2023 | 35.36 | 36.01 | 34.96 | 35.74 | 138,484 | +0.72(+2.05%) |
Dec 15, 2023 | 35.09 | 35.43 | 34.78 | 35.02 | 826,982 | +0.21(+0.59%) |
Dec 14, 2023 | 35.23 | 35.60 | 34.72 | 34.82 | 179,279 | +0.17(+0.48%) |
Dec 13, 2023 | 33.93 | 34.72 | 33.25 | 34.65 | 307,974 | +0.68(+2.00%) |
Dec 12, 2023 | 33.89 | 34.23 | 33.63 | 33.97 | 160,623 | +0.24(+0.70%) |
Dec 11, 2023 | 34.07 | 34.24 | 33.39 | 33.73 | 181,959 | -0.20(-0.58%) |
Dec 08, 2023 | 33.72 | 34.25 | 33.66 | 33.93 | 139,174 | -0.08(-0.23%) |
Dec 07, 2023 | 34.12 | 34.65 | 33.84 | 34.01 | 115,538 | -0.09(-0.26%) |
Dec 06, 2023 | 33.97 | 34.83 | 33.97 | 34.10 | 104,745 | +0.18(+0.52%) |
Dec 05, 2023 | 34.44 | 34.77 | 33.81 | 33.92 | 106,403 | -0.85(-2.43%) |
Dec 04, 2023 | 34.17 | 34.78 | 33.93 | 34.77 | 137,872 | +0.45(+1.32%) |
Dec 01, 2023 | 33.64 | 34.39 | 33.33 | 34.31 | 229,212 | +0.71(+2.11%) |
Nov 30, 2023 | 33.76 | 34.30 | 33.21 | 33.60 | 207,684 | +0.13(+0.38%) |
Nov 29, 2023 | 34.06 | 34.26 | 33.39 | 33.48 | 168,534 | -0.49(-1.45%) |
Nov 28, 2023 | 34.31 | 34.45 | 33.97 | 33.97 | 150,961 | -0.46(-1.34%) |
Nov 27, 2023 | 33.88 | 34.50 | 33.66 | 34.43 | 141,224 | +0.65(+1.92%) |
Nov 24, 2023 | 34.15 | 34.20 | 33.68 | 33.78 | 50,689 | -0.29(-0.84%) |
Nov 22, 2023 | 34.22 | 34.57 | 33.36 | 34.07 | 132,139 | -0.12(-0.34%) |
Nov 21, 2023 | 34.89 | 35.07 | 34.13 | 34.18 | 97,770 | -0.80(-2.29%) |
Nov 20, 2023 | 35.73 | 36.05 | 34.70 | 34.99 | 153,389 | -0.89(-2.48%) |
Nov 17, 2023 | 38.03 | 38.03 | 33.84 | 35.88 | 251,453 | -1.44(-3.85%) |
Nov 16, 2023 | 37.48 | 37.48 | 36.93 | 37.31 | 87,153 | +0.10(+0.26%) |
Nov 15, 2023 | 37.91 | 38.11 | 37.11 | 37.21 | 130,589 | -0.93(-2.43%) |
Nov 14, 2023 | 37.21 | 38.17 | 37.05 | 38.14 | 132,799 | +1.86(+5.12%) |
Nov 13, 2023 | 36.14 | 36.53 | 36.02 | 36.29 | 83,952 | -0.15(-0.40%) |
Nov 10, 2023 | 35.32 | 36.58 | 35.14 | 36.43 | 112,286 | +1.11(+3.15%) |
Nov 09, 2023 | 35.58 | 35.81 | 35.13 | 35.32 | 90,139 | -0.04(-0.11%) |
Nov 08, 2023 | 35.28 | 35.57 | 35.03 | 35.36 | 98,142 | +0.13(+0.36%) |
Nov 07, 2023 | 35.30 | 35.71 | 34.88 | 35.23 | 97,008 | -0.23(-0.66%) |
Nov 06, 2023 | 35.33 | 35.46 | 34.92 | 35.46 | 146,782 | +0.06(+0.17%) |
Nov 03, 2023 | 35.76 | 35.96 | 35.03 | 35.41 | 216,996 | +0.27(+0.78%) |
Nov 02, 2023 | 34.91 | 35.42 | 34.75 | 35.13 | 194,605 | +0.76(+2.22%) |
Nov 01, 2023 | 34.47 | 34.67 | 33.73 | 34.37 | 140,085 | -0.26(-0.76%) |
Oct 31, 2023 | 34.74 | 35.08 | 34.57 | 34.63 | 120,153 | -0.10(-0.28%) |
Oct 30, 2023 | 34.91 | 35.27 | 34.11 | 34.73 | 224,339 | +0.32(+0.94%) |
Oct 27, 2023 | 34.86 | 35.28 | 34.19 | 34.41 | 133,993 | -0.61(-1.73%) |
Oct 26, 2023 | 35.01 | 35.44 | 34.67 | 35.02 | 142,906 | +0.23(+0.67%) |
Oct 25, 2023 | 35.23 | 35.71 | 34.65 | 34.78 | 148,126 | -0.55(-1.55%) |
Oct 24, 2023 | 35.82 | 36.20 | 35.18 | 35.33 | 146,775 | -0.04(-0.11%) |
Oct 23, 2023 | 36.23 | 37.05 | 35.27 | 35.37 | 117,423 | -1.01(-2.77%) |
Oct 20, 2023 | 36.64 | 36.75 | 36.16 | 36.37 | 153,498 | -0.14(-0.37%) |
Oct 19, 2023 | 37.87 | 38.34 | 36.30 | 36.51 | 105,408 | -1.51(-3.98%) |
Oct 18, 2023 | 38.36 | 38.66 | 37.92 | 38.03 | 94,286 | -0.77(-1.99%) |
Oct 17, 2023 | 38.09 | 39.36 | 38.09 | 38.80 | 91,478 | +0.55(+1.43%) |
Oct 16, 2023 | 38.35 | 38.94 | 38.17 | 38.25 | 72,352 | +0.24(+0.64%) |
Oct 13, 2023 | 38.60 | 38.60 | 37.89 | 38.01 | 76,281 | -0.54(-1.39%) |
Oct 12, 2023 | 39.78 | 39.78 | 37.74 | 38.54 | 75,257 | -1.29(-3.24%) |
Oct 11, 2023 | 39.10 | 39.87 | 38.96 | 39.83 | 80,884 | +0.73(+1.87%) |
Oct 10, 2023 | 38.84 | 39.62 | 38.53 | 39.10 | 115,044 | +0.26(+0.68%) |
Oct 09, 2023 | 38.21 | 38.87 | 38.03 | 38.84 | 64,493 | +0.52(+1.35%) |
Oct 06, 2023 | 37.10 | 39.02 | 37.10 | 38.32 | 228,642 | +1.03(+2.75%) |
Oct 05, 2023 | 36.73 | 37.67 | 36.48 | 37.29 | 120,472 | +0.38(+1.03%) |
Oct 04, 2023 | 36.58 | 37.06 | 35.91 | 36.91 | 109,049 | +0.48(+1.31%) |
Oct 03, 2023 | 37.71 | 37.71 | 36.23 | 36.43 | 78,316 | -1.31(-3.47%) |
Oct 02, 2023 | 37.71 | 37.96 | 37.24 | 37.74 | 151,050 | -0.28(-0.75%) |
Sep 29, 2023 | 39.02 | 39.68 | 37.82 | 38.03 | 106,314 | -0.87(-2.24%) |
Sep 28, 2023 | 38.43 | 39.37 | 38.43 | 38.90 | 123,196 | +0.61(+1.58%) |
Sep 27, 2023 | 37.79 | 38.53 | 37.58 | 38.29 | 120,931 | +0.82(+2.19%) |
Sep 26, 2023 | 38.70 | 38.91 | 37.42 | 37.47 | 99,852 | -1.46(-3.74%) |
Sep 25, 2023 | 38.93 | 39.19 | 38.85 | 38.92 | 72,557 | -0.12(-0.30%) |
Sep 22, 2023 | 39.75 | 39.97 | 39.01 | 39.04 | 64,195 | -0.82(-2.06%) |
Sep 21, 2023 | 39.48 | 40.20 | 39.16 | 39.86 | 114,391 | -0.02(-0.05%) |
Sep 20, 2023 | 39.87 | 40.30 | 39.80 | 39.88 | 106,038 | +0.10(+0.25%) |
Sep 19, 2023 | 39.29 | 40.03 | 39.29 | 39.78 | 85,557 | +0.58(+1.47%) |
Sep 18, 2023 | 38.71 | 39.29 | 38.30 | 39.21 | 105,300 | +0.63(+1.62%) |
Sep 15, 2023 | 39.32 | 39.45 | 38.40 | 38.58 | 527,517 | -0.75(-1.91%) |
Sep 14, 2023 | 37.84 | 39.35 | 37.77 | 39.33 | 225,855 | +1.67(+4.44%) |
Sep 13, 2023 | 37.58 | 38.47 | 37.58 | 37.66 | 115,890 | +0.21(+0.55%) |
Sep 12, 2023 | 37.74 | 38.03 | 37.15 | 37.46 | 254,408 | -0.25(-0.67%) |
Sep 11, 2023 | 38.19 | 38.41 | 37.61 | 37.71 | 118,831 | -0.44(-1.15%) |
Sep 08, 2023 | 39.25 | 40.05 | 38.11 | 38.15 | 83,852 | -1.10(-2.81%) |
Sep 07, 2023 | 40.20 | 40.20 | 39.20 | 39.26 | 167,613 | -0.93(-2.31%) |
Sep 06, 2023 | 39.52 | 40.69 | 39.52 | 40.18 | 169,052 | +0.88(+2.24%) |
Sep 05, 2023 | 40.94 | 40.94 | 37.97 | 39.31 | 217,571 | -2.07(-5.01%) |
Sep 01, 2023 | 41.32 | 41.61 | 40.78 | 41.38 | 131,767 | +0.16(+0.38%) |
Aug 31, 2023 | 42.73 | 42.73 | 41.13 | 41.22 | 101,293 | -1.41(-3.30%) |
Aug 30, 2023 | 41.51 | 43.14 | 41.51 | 42.63 | 111,106 | +0.93(+2.23%) |
Aug 29, 2023 | 40.45 | 41.70 | 40.28 | 41.70 | 81,686 | +1.12(+2.77%) |
Aug 28, 2023 | 40.31 | 41.20 | 40.13 | 40.58 | 65,568 | +0.41(+1.02%) |
Aug 25, 2023 | 40.07 | 40.70 | 39.96 | 40.17 | 118,455 | +0.01(+0.02%) |
Aug 24, 2023 | 40.22 | 40.90 | 40.12 | 40.16 | 85,851 | -0.35(-0.87%) |
Aug 23, 2023 | 40.14 | 40.72 | 39.90 | 40.51 | 72,993 | +0.34(+0.85%) |
Aug 22, 2023 | 41.07 | 41.24 | 40.15 | 40.17 | 85,202 | -0.80(-1.96%) |
Aug 21, 2023 | 41.40 | 41.85 | 40.93 | 40.97 | 68,274 | -0.43(-1.04%) |
Aug 18, 2023 | 41.40 | 41.91 | 41.29 | 41.40 | 206,338 | -0.19(-0.45%) |
Aug 17, 2023 | 42.17 | 42.47 | 41.54 | 41.58 | 82,938 | -0.57(-1.34%) |
Aug 16, 2023 | 42.25 | 42.93 | 42.06 | 42.15 | 87,237 | -0.04(-0.09%) |
Aug 15, 2023 | 42.06 | 42.37 | 41.62 | 42.19 | 96,032 | -0.19(-0.44%) |
Aug 14, 2023 | 42.29 | 42.42 | 41.42 | 42.37 | 94,720 | -0.12(-0.28%) |
Aug 11, 2023 | 43.17 | 43.42 | 42.48 | 42.49 | 97,732 | -0.73(-1.70%) |
Aug 10, 2023 | 43.83 | 44.08 | 43.10 | 43.22 | 72,129 | -0.65(-1.49%) |
Aug 09, 2023 | 44.80 | 44.87 | 43.84 | 43.88 | 65,233 | -0.91(-2.03%) |
Aug 08, 2023 | 44.81 | 45.15 | 44.42 | 44.79 | 84,870 | -0.35(-0.78%) |
Aug 07, 2023 | 44.70 | 45.33 | 44.70 | 45.14 | 88,493 | +0.38(+0.85%) |
Aug 04, 2023 | 44.34 | 44.85 | 44.11 | 44.76 | 122,136 | +0.57(+1.28%) |
Aug 03, 2023 | 43.76 | 44.31 | 43.56 | 44.19 | 93,511 | +0.21(+0.49%) |
Aug 02, 2023 | 44.12 | 44.80 | 43.92 | 43.98 | 54,787 | -0.53(-1.20%) |
Aug 01, 2023 | 44.67 | 45.63 | 43.89 | 44.51 | 141,569 | -0.12(-0.26%) |
Jul 31, 2023 | 45.09 | 46.51 | 43.94 | 44.63 | 200,586 | -0.31(-0.69%) |
Jul 28, 2023 | 46.19 | 46.50 | 43.28 | 44.94 | 147,645 | -1.53(-3.29%) |
Jul 27, 2023 | 47.26 | 47.51 | 46.18 | 46.47 | 125,496 | -0.63(-1.34%) |
Jul 26, 2023 | 46.48 | 47.20 | 46.48 | 47.10 | 63,874 | +0.53(+1.15%) |
Jul 25, 2023 | 45.96 | 46.67 | 45.96 | 46.56 | 55,903 | +0.22(+0.48%) |
Jul 24, 2023 | 45.85 | 46.69 | 45.85 | 46.34 | 61,101 | +0.34(+0.74%) |
Jul 21, 2023 | 47.27 | 47.27 | 45.97 | 46.00 | 90,136 | -1.13(-2.39%) |
Jul 20, 2023 | 46.03 | 47.15 | 45.22 | 47.13 | 115,648 | +1.09(+2.37%) |
Jul 19, 2023 | 45.74 | 46.16 | 45.46 | 46.04 | 137,588 | +0.30(+0.66%) |
Jul 18, 2023 | 45.63 | 46.40 | 45.37 | 45.74 | 125,893 | +0.04(+0.09%) |
Jul 17, 2023 | 46.93 | 46.93 | 45.52 | 45.70 | 129,389 | -1.11(-2.37%) |
Jul 14, 2023 | 45.84 | 46.87 | 45.51 | 46.81 | 77,150 | +0.80(+1.73%) |
Jul 13, 2023 | 45.46 | 46.28 | 45.33 | 46.01 | 74,721 | +0.54(+1.20%) |
Jul 12, 2023 | 44.56 | 45.69 | 44.53 | 45.47 | 123,062 | +1.24(+2.81%) |
Jul 11, 2023 | 45.23 | 45.49 | 43.88 | 44.22 | 71,325 | -0.72(-1.60%) |
Jul 10, 2023 | 44.97 | 45.62 | 44.70 | 44.94 | 88,003 | -0.06(-0.13%) |
Jul 07, 2023 | 44.50 | 45.89 | 44.50 | 45.00 | 204,780 | +0.47(+1.05%) |
Jul 06, 2023 | 43.78 | 44.67 | 41.88 | 44.53 | 224,489 | +0.52(+1.19%) |
Jul 05, 2023 | 41.96 | 44.57 | 41.42 | 44.01 | 337,707 | +1.99(+4.74%) |
Jul 03, 2023 | 41.37 | 42.08 | 41.22 | 42.01 | 93,421 | +0.57(+1.38%) |
Jun 30, 2023 | 41.00 | 41.59 | 40.70 | 41.44 | 109,267 | +0.56(+1.38%) |
Jun 29, 2023 | 39.97 | 41.06 | 39.97 | 40.88 | 109,137 | +1.02(+2.56%) |
Jun 28, 2023 | 39.07 | 39.90 | 38.90 | 39.86 | 77,288 | +0.70(+1.79%) |
Jun 27, 2023 | 39.22 | 39.78 | 39.08 | 39.16 | 54,963 | +0.13(+0.32%) |
Jun 26, 2023 | 38.49 | 39.63 | 38.47 | 39.03 | 70,874 | +0.33(+0.85%) |
Jun 23, 2023 | 39.09 | 39.46 | 37.92 | 38.70 | 599,580 | -0.96(-2.43%) |
Jun 22, 2023 | 39.92 | 39.92 | 39.23 | 39.66 | 71,895 | -0.27(-0.68%) |
Jun 21, 2023 | 40.11 | 40.22 | 39.84 | 39.93 | 66,339 | -0.21(-0.53%) |
Jun 20, 2023 | 40.27 | 40.55 | 40.02 | 40.15 | 73,585 | -0.21(-0.53%) |
Jun 16, 2023 | 40.90 | 40.98 | 39.96 | 40.36 | 361,668 | -0.31(-0.76%) |
Jun 15, 2023 | 39.70 | 40.67 | 39.53 | 40.67 | 133,015 | +1.00(+2.52%) |
Jun 14, 2023 | 40.16 | 40.36 | 39.43 | 39.67 | 107,862 | -0.56(-1.40%) |
Jun 13, 2023 | 39.82 | 40.54 | 39.34 | 40.23 | 126,192 | +0.27(+0.68%) |
Jun 12, 2023 | 39.81 | 40.30 | 39.42 | 39.96 | 100,380 | +0.15(+0.37%) |
Jun 09, 2023 | 39.86 | 39.98 | 39.20 | 39.82 | 70,198 | -0.13(-0.32%) |
Jun 08, 2023 | 40.82 | 40.82 | 39.74 | 39.94 | 88,999 | -0.64(-1.58%) |
Jun 07, 2023 | 38.43 | 40.82 | 38.43 | 40.58 | 150,397 | +2.22(+5.78%) |
Jun 06, 2023 | 37.81 | 38.67 | 37.81 | 38.37 | 124,207 | +0.47(+1.23%) |
Jun 05, 2023 | 38.97 | 39.10 | 36.90 | 37.90 | 117,757 | -1.46(-3.71%) |
Jun 02, 2023 | 38.13 | 39.45 | 37.95 | 39.36 | 108,628 | +1.68(+4.46%) |
Jun 01, 2023 | 37.54 | 37.73 | 36.94 | 37.68 | 67,287 | +0.24(+0.65%) |
May 31, 2023 | 38.44 | 38.44 | 37.12 | 37.43 | 167,153 | -0.98(-2.56%) |
May 30, 2023 | 38.04 | 38.57 | 37.93 | 38.42 | 77,991 | +0.06(+0.15%) |
May 26, 2023 | 37.75 | 38.50 | 37.33 | 38.36 | 75,339 | +0.64(+1.70%) |
May 25, 2023 | 38.43 | 38.51 | 36.99 | 37.72 | 77,488 | -0.95(-2.46%) |
May 24, 2023 | 38.82 | 38.88 | 37.93 | 38.67 | 143,128 | -0.35(-0.90%) |
May 23, 2023 | 37.98 | 39.32 | 37.60 | 39.02 | 98,544 | +0.81(+2.12%) |
May 22, 2023 | 38.42 | 38.58 | 37.90 | 38.21 | 66,695 | -0.23(-0.59%) |
May 19, 2023 | 38.58 | 38.65 | 37.76 | 38.44 | 132,214 | +0.27(+0.71%) |
May 18, 2023 | 37.32 | 38.38 | 37.25 | 38.16 | 75,590 | +0.81(+2.16%) |
May 17, 2023 | 36.72 | 37.56 | 35.98 | 37.36 | 69,075 | +0.95(+2.62%) |
May 16, 2023 | 36.78 | 36.85 | 36.13 | 36.40 | 63,267 | -0.58(-1.58%) |
May 15, 2023 | 36.70 | 37.12 | 36.63 | 36.99 | 47,636 | +0.18(+0.50%) |
May 12, 2023 | 36.60 | 36.93 | 36.22 | 36.80 | 38,379 | +0.18(+0.50%) |
May 11, 2023 | 36.28 | 36.69 | 36.00 | 36.62 | 43,577 | -0.05(-0.13%) |
May 10, 2023 | 36.79 | 36.91 | 36.30 | 36.67 | 61,716 | +0.34(+0.94%) |
May 09, 2023 | 36.19 | 36.50 | 35.81 | 36.33 | 51,532 | -0.08(-0.21%) |
May 08, 2023 | 37.02 | 37.02 | 36.22 | 36.40 | 45,237 | -0.62(-1.68%) |
May 05, 2023 | 36.25 | 37.14 | 36.25 | 37.03 | 89,256 | +1.23(+3.42%) |
May 04, 2023 | 36.16 | 36.22 | 35.12 | 35.80 | 145,938 | -0.61(-1.67%) |
May 03, 2023 | 37.59 | 38.37 | 36.33 | 36.41 | 169,588 | -1.24(-3.29%) |
May 02, 2023 | 37.93 | 38.28 | 37.19 | 37.65 | 127,742 | -0.56(-1.47%) |
May 01, 2023 | 36.56 | 39.12 | 36.43 | 38.21 | 142,123 | +1.61(+4.41%) |
Apr 28, 2023 | 35.73 | 37.35 | 35.53 | 36.59 | 184,745 | +1.93(+5.58%) |
Apr 27, 2023 | 34.20 | 34.96 | 34.20 | 34.66 | 78,261 | +0.49(+1.44%) |
Apr 26, 2023 | 34.76 | 34.84 | 33.99 | 34.17 | 89,551 | -0.81(-2.32%) |
Apr 25, 2023 | 36.19 | 36.39 | 34.80 | 34.98 | 130,358 | -1.47(-4.03%) |
Apr 24, 2023 | 36.77 | 37.13 | 36.40 | 36.45 | 73,821 | -0.39(-1.05%) |
Apr 21, 2023 | 37.29 | 37.29 | 36.32 | 36.83 | 64,602 | -0.53(-1.42%) |
Apr 20, 2023 | 36.83 | 37.45 | 36.83 | 37.37 | 91,697 | +0.20(+0.55%) |
Apr 19, 2023 | 36.73 | 37.22 | 36.62 | 37.16 | 87,732 | +0.22(+0.60%) |
Apr 18, 2023 | 36.47 | 37.08 | 36.29 | 36.94 | 150,892 | +0.44(+1.22%) |
Apr 17, 2023 | 35.86 | 36.59 | 35.81 | 36.50 | 67,908 | +0.65(+1.81%) |
Apr 14, 2023 | 36.40 | 36.78 | 35.60 | 35.85 | 107,792 | -0.33(-0.91%) |
Apr 13, 2023 | 35.68 | 36.37 | 35.41 | 36.18 | 121,356 | +0.46(+1.30%) |
Apr 12, 2023 | 35.53 | 35.92 | 35.53 | 35.71 | 62,643 | +0.39(+1.09%) |
Apr 11, 2023 | 34.98 | 35.51 | 34.82 | 35.33 | 79,301 | +0.50(+1.44%) |
Apr 10, 2023 | 34.09 | 34.93 | 34.09 | 34.82 | 104,165 | +0.66(+1.92%) |
Apr 06, 2023 | 34.06 | 34.50 | 33.89 | 34.17 | 67,283 | +0.24(+0.71%) |
Apr 05, 2023 | 34.00 | 34.10 | 33.59 | 33.93 | 81,435 | -0.23(-0.68%) |
Apr 04, 2023 | 34.81 | 34.88 | 33.92 | 34.16 | 107,509 | -0.52(-1.50%) |