Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.48 | 42.58 | 41.45 | 42.43 | 1,278,259 | +1.02(+2.46%) |
Mar 27, 2024 | 40.56 | 41.46 | 40.50 | 41.41 | 663,968 | +0.71(+1.74%) |
Mar 26, 2024 | 41.10 | 41.28 | 40.69 | 40.70 | 818,278 | -0.40(-0.97%) |
Mar 25, 2024 | 41.36 | 41.74 | 41.07 | 41.10 | 731,121 | -0.19(-0.46%) |
Mar 22, 2024 | 41.32 | 41.54 | 41.13 | 41.29 | 606,197 | -0.48(-1.15%) |
Mar 21, 2024 | 42.03 | 42.13 | 41.41 | 41.77 | 2,444,753 | -0.02(-0.05%) |
Mar 20, 2024 | 40.60 | 41.95 | 40.46 | 41.79 | 798,948 | +1.30(+3.21%) |
Mar 19, 2024 | 40.50 | 40.84 | 40.23 | 40.49 | 1,619,072 | -0.58(-1.41%) |
Mar 18, 2024 | 41.85 | 41.96 | 41.04 | 41.07 | 671,618 | -0.52(-1.25%) |
Mar 15, 2024 | 41.26 | 41.85 | 41.01 | 41.59 | 5,233,524 | +1.01(+2.49%) |
Mar 14, 2024 | 40.85 | 40.95 | 40.17 | 40.58 | 4,652,584 | +0.17(+0.42%) |
Mar 13, 2024 | 38.99 | 40.73 | 38.90 | 40.41 | 8,191,867 | +2.30(+6.04%) |
Mar 12, 2024 | 38.30 | 38.40 | 37.77 | 38.11 | 390,245 | -0.19(-0.50%) |
Mar 11, 2024 | 37.85 | 38.33 | 37.78 | 38.30 | 602,189 | +0.26(+0.68%) |
Mar 08, 2024 | 38.38 | 38.47 | 37.87 | 38.04 | 397,546 | +0.02(+0.05%) |
Mar 07, 2024 | 38.15 | 38.75 | 37.88 | 38.02 | 5,484,243 | +0.70(+1.88%) |
Mar 06, 2024 | 37.11 | 37.59 | 36.77 | 37.32 | 1,681,832 | +1.34(+3.72%) |
Mar 05, 2024 | 36.56 | 36.73 | 35.75 | 35.98 | 1,049,971 | -0.60(-1.64%) |
Mar 04, 2024 | 36.49 | 36.64 | 36.33 | 36.58 | 353,026 | +0.13(+0.36%) |
Mar 01, 2024 | 36.04 | 36.60 | 35.85 | 36.45 | 268,650 | +0.47(+1.31%) |
Feb 29, 2024 | 35.78 | 36.16 | 35.73 | 35.98 | 426,751 | +0.43(+1.21%) |
Feb 28, 2024 | 35.94 | 35.94 | 35.49 | 35.55 | 215,436 | -0.69(-1.90%) |
Feb 27, 2024 | 36.04 | 36.32 | 36.00 | 36.24 | 298,350 | +0.34(+0.95%) |
Feb 26, 2024 | 35.83 | 35.98 | 35.66 | 35.90 | 597,670 | -0.54(-1.48%) |
Feb 23, 2024 | 36.27 | 36.51 | 36.10 | 36.44 | 143,694 | +0.45(+1.25%) |
Feb 22, 2024 | 36.35 | 36.38 | 35.91 | 35.99 | 502,309 | +0.02(+0.06%) |
Feb 21, 2024 | 35.85 | 36.10 | 35.72 | 35.97 | 311,211 | +0.04(+0.11%) |
Feb 20, 2024 | 36.26 | 36.45 | 35.93 | 35.93 | 421,309 | -0.11(-0.31%) |
Feb 16, 2024 | 35.47 | 36.27 | 35.39 | 36.04 | 362,445 | +0.80(+2.27%) |
Feb 15, 2024 | 34.96 | 35.31 | 34.95 | 35.24 | 227,046 | +0.43(+1.24%) |
Feb 14, 2024 | 34.28 | 34.88 | 34.28 | 34.81 | 432,578 | +0.67(+1.96%) |
Feb 13, 2024 | 34.83 | 34.83 | 33.90 | 34.14 | 433,098 | -1.05(-2.98%) |
Feb 12, 2024 | 34.61 | 35.34 | 34.61 | 35.19 | 195,894 | +0.58(+1.68%) |
Feb 09, 2024 | 34.78 | 34.78 | 34.46 | 34.61 | 1,919,977 | -0.43(-1.23%) |
Feb 08, 2024 | 35.02 | 35.35 | 35.00 | 35.04 | 1,447,446 | -0.21(-0.60%) |
Feb 07, 2024 | 35.66 | 35.66 | 35.11 | 35.25 | 478,175 | -0.41(-1.15%) |
Feb 06, 2024 | 35.24 | 35.68 | 35.24 | 35.66 | 590,552 | +0.56(+1.60%) |
Feb 05, 2024 | 35.19 | 35.19 | 34.63 | 35.10 | 358,565 | -0.70(-1.96%) |
Feb 02, 2024 | 36.09 | 36.16 | 35.63 | 35.80 | 831,061 | -0.91(-2.48%) |
Feb 01, 2024 | 36.47 | 36.82 | 36.33 | 36.71 | 337,524 | +0.52(+1.44%) |
Jan 31, 2024 | 36.65 | 37.12 | 36.15 | 36.19 | 337,684 | -0.53(-1.44%) |
Jan 30, 2024 | 36.28 | 36.76 | 36.26 | 36.72 | 679,711 | -0.08(-0.22%) |
Jan 29, 2024 | 36.40 | 36.90 | 36.15 | 36.80 | 587,082 | +0.31(+0.85%) |
Jan 26, 2024 | 36.60 | 36.98 | 36.27 | 36.49 | 761,579 | -0.19(-0.52%) |
Jan 25, 2024 | 36.59 | 36.97 | 36.36 | 36.68 | 306,632 | +0.33(+0.91%) |
Jan 24, 2024 | 36.58 | 36.75 | 36.26 | 36.35 | 818,330 | +1.09(+3.09%) |
Jan 23, 2024 | 34.85 | 35.38 | 34.82 | 35.26 | 295,638 | +0.79(+2.29%) |
Jan 22, 2024 | 34.78 | 34.86 | 34.40 | 34.47 | 306,352 | -0.82(-2.32%) |
Jan 19, 2024 | 34.63 | 35.32 | 34.49 | 35.29 | 189,035 | +0.39(+1.12%) |
Jan 18, 2024 | 34.77 | 34.93 | 34.61 | 34.90 | 151,190 | +0.01(+0.03%) |
Jan 17, 2024 | 35.10 | 35.15 | 34.66 | 34.89 | 191,138 | -0.85(-2.38%) |
Jan 16, 2024 | 36.42 | 36.42 | 35.61 | 35.74 | 257,037 | -1.12(-3.04%) |
Jan 12, 2024 | 36.97 | 37.28 | 36.77 | 36.86 | 1,745,745 | +0.30(+0.82%) |
Jan 11, 2024 | 36.68 | 36.68 | 36.15 | 36.56 | 1,958,934 | +0.07(+0.19%) |
Jan 10, 2024 | 36.56 | 36.66 | 36.35 | 36.49 | 235,287 | +0.04(+0.11%) |
Jan 09, 2024 | 36.61 | 36.67 | 36.36 | 36.45 | 125,662 | -0.68(-1.83%) |
Jan 08, 2024 | 36.75 | 37.19 | 36.45 | 37.13 | 168,169 | +0.25(+0.68%) |
Jan 05, 2024 | 36.90 | 37.44 | 36.66 | 36.88 | 160,226 | +0.00(+0.00%) |
Jan 04, 2024 | 36.73 | 37.04 | 36.56 | 36.88 | 232,931 | -0.08(-0.22%) |
Jan 03, 2024 | 36.67 | 37.11 | 36.22 | 36.96 | 365,387 | -0.25(-0.67%) |
Jan 02, 2024 | 37.19 | 37.58 | 37.11 | 37.21 | 725,401 | -0.29(-0.77%) |
Dec 29, 2023 | 37.53 | 37.80 | 37.28 | 37.50 | 3,054,375 | -0.30(-0.79%) |
Dec 28, 2023 | 38.36 | 38.64 | 37.80 | 37.80 | 3,293,727 | -0.65(-1.69%) |
Dec 27, 2023 | 38.17 | 38.54 | 38.14 | 38.45 | 135,830 | +0.37(+0.96%) |
Dec 26, 2023 | 37.90 | 38.16 | 37.88 | 38.08 | 348,970 | +0.37(+0.97%) |
Dec 22, 2023 | 37.99 | 38.11 | 37.67 | 37.72 | 545,055 | -0.07(-0.18%) |
Dec 21, 2023 | 37.32 | 37.84 | 37.32 | 37.79 | 234,799 | +0.86(+2.33%) |
Dec 20, 2023 | 37.50 | 37.67 | 36.90 | 36.92 | 472,153 | -0.74(-1.97%) |
Dec 19, 2023 | 37.04 | 37.78 | 37.04 | 37.67 | 373,301 | +0.92(+2.51%) |
Dec 18, 2023 | 36.85 | 37.14 | 36.75 | 36.75 | 348,750 | -0.04(-0.11%) |
Dec 15, 2023 | 37.02 | 37.12 | 36.69 | 36.79 | 515,919 | +0.00(+0.00%) |
Dec 14, 2023 | 36.15 | 36.84 | 36.15 | 36.79 | 1,289,450 | +1.20(+3.37%) |
Dec 13, 2023 | 34.15 | 35.60 | 34.07 | 35.59 | 383,632 | +1.28(+3.72%) |
Dec 12, 2023 | 34.32 | 34.44 | 34.08 | 34.31 | 306,984 | -0.29(-0.83%) |
Dec 11, 2023 | 34.80 | 34.80 | 34.38 | 34.60 | 555,766 | -0.37(-1.05%) |
Dec 08, 2023 | 34.47 | 35.09 | 34.30 | 34.96 | 224,530 | +0.49(+1.44%) |
Dec 07, 2023 | 34.58 | 34.58 | 34.20 | 34.47 | 236,272 | +0.42(+1.22%) |
Dec 06, 2023 | 34.53 | 34.72 | 34.02 | 34.05 | 274,028 | +0.07(+0.20%) |
Dec 05, 2023 | 34.42 | 34.43 | 33.91 | 33.98 | 202,272 | -0.75(-2.17%) |
Dec 04, 2023 | 34.85 | 35.15 | 34.51 | 34.74 | 2,560,826 | -0.78(-2.20%) |
Dec 01, 2023 | 34.56 | 35.54 | 34.37 | 35.52 | 453,172 | +1.48(+4.36%) |
Nov 30, 2023 | 33.90 | 34.03 | 33.61 | 34.03 | 684,785 | -0.02(-0.06%) |
Nov 29, 2023 | 34.45 | 34.45 | 33.95 | 34.05 | 206,263 | -0.30(-0.86%) |
Nov 28, 2023 | 33.54 | 34.40 | 33.50 | 34.35 | 718,590 | +0.72(+2.15%) |
Nov 27, 2023 | 33.78 | 33.87 | 33.49 | 33.63 | 333,574 | -0.51(-1.51%) |
Nov 24, 2023 | 34.09 | 34.29 | 33.98 | 34.14 | 169,361 | +0.05(+0.15%) |
Nov 22, 2023 | 33.99 | 34.38 | 33.97 | 34.09 | 742,175 | -0.21(-0.61%) |
Nov 21, 2023 | 34.43 | 34.76 | 34.24 | 34.30 | 392,438 | +0.13(+0.38%) |
Nov 20, 2023 | 33.76 | 34.36 | 33.57 | 34.17 | 447,291 | +0.48(+1.41%) |
Nov 17, 2023 | 33.82 | 33.92 | 33.51 | 33.70 | 257,850 | +0.45(+1.34%) |
Nov 16, 2023 | 33.46 | 33.67 | 33.07 | 33.25 | 276,339 | -0.51(-1.52%) |
Nov 15, 2023 | 33.58 | 34.05 | 33.56 | 33.77 | 318,611 | +0.53(+1.61%) |
Nov 14, 2023 | 32.95 | 33.46 | 32.92 | 33.23 | 366,057 | +1.29(+4.03%) |
Nov 13, 2023 | 31.82 | 32.14 | 31.77 | 31.95 | 217,430 | +0.17(+0.53%) |
Nov 10, 2023 | 31.72 | 31.86 | 31.33 | 31.78 | 432,467 | +0.05(+0.16%) |
Nov 09, 2023 | 32.07 | 32.45 | 31.67 | 31.73 | 588,044 | +0.11(+0.34%) |
Nov 08, 2023 | 32.35 | 32.35 | 31.52 | 31.62 | 805,063 | -0.87(-2.68%) |
Nov 07, 2023 | 33.04 | 33.04 | 32.38 | 32.49 | 361,610 | -0.96(-2.87%) |
Nov 06, 2023 | 33.95 | 34.09 | 33.42 | 33.45 | 211,915 | -0.25(-0.73%) |
Nov 03, 2023 | 33.65 | 33.97 | 33.47 | 33.70 | 257,167 | +0.45(+1.34%) |
Nov 02, 2023 | 32.72 | 33.32 | 32.72 | 33.25 | 488,477 | +0.92(+2.85%) |
Nov 01, 2023 | 32.33 | 32.42 | 31.93 | 32.33 | 856,403 | -0.19(-0.58%) |
Oct 31, 2023 | 33.04 | 33.04 | 32.44 | 32.52 | 598,886 | -0.48(-1.44%) |
Oct 30, 2023 | 33.60 | 33.66 | 32.85 | 32.99 | 163,034 | -0.39(-1.16%) |
Oct 27, 2023 | 33.51 | 33.80 | 33.30 | 33.38 | 273,588 | +0.38(+1.14%) |
Oct 26, 2023 | 32.86 | 33.24 | 32.59 | 33.00 | 376,109 | +0.17(+0.51%) |
Oct 25, 2023 | 33.11 | 33.45 | 32.82 | 32.84 | 466,154 | -0.47(-1.40%) |
Oct 24, 2023 | 33.16 | 33.52 | 32.97 | 33.30 | 498,735 | +0.37(+1.11%) |
Oct 23, 2023 | 32.82 | 33.18 | 32.43 | 32.94 | 248,393 | -0.14(-0.42%) |
Oct 20, 2023 | 33.38 | 33.61 | 33.05 | 33.07 | 477,033 | -0.78(-2.31%) |
Oct 19, 2023 | 33.91 | 34.28 | 33.77 | 33.86 | 304,885 | -0.29(-0.84%) |
Oct 18, 2023 | 34.60 | 34.72 | 34.09 | 34.14 | 464,206 | -0.89(-2.54%) |
Oct 17, 2023 | 34.39 | 35.19 | 34.23 | 35.03 | 327,576 | -0.01(-0.03%) |
Oct 16, 2023 | 34.65 | 35.20 | 34.62 | 35.04 | 417,782 | +0.63(+1.84%) |
Oct 13, 2023 | 34.72 | 34.87 | 34.35 | 34.41 | 181,302 | -0.10(-0.29%) |
Oct 12, 2023 | 35.60 | 35.60 | 34.22 | 34.51 | 525,360 | -0.86(-2.44%) |
Oct 11, 2023 | 35.73 | 35.88 | 35.14 | 35.37 | 216,323 | -0.20(-0.56%) |
Oct 10, 2023 | 35.31 | 35.69 | 35.20 | 35.57 | 250,157 | +0.65(+1.87%) |
Oct 09, 2023 | 34.84 | 34.98 | 34.50 | 34.92 | 355,949 | +0.13(+0.37%) |
Oct 06, 2023 | 33.92 | 35.00 | 33.76 | 34.79 | 403,766 | +1.08(+3.20%) |
Oct 05, 2023 | 33.85 | 33.85 | 33.43 | 33.71 | 215,127 | +0.05(+0.15%) |
Oct 04, 2023 | 33.94 | 33.96 | 33.36 | 33.66 | 419,799 | -0.36(-1.05%) |
Oct 03, 2023 | 34.20 | 34.60 | 33.87 | 34.01 | 500,388 | -0.76(-2.19%) |
Oct 02, 2023 | 35.74 | 35.74 | 34.63 | 34.78 | 531,195 | -1.27(-3.52%) |
Sep 29, 2023 | 36.21 | 36.42 | 35.84 | 36.04 | 286,776 | +0.26(+0.72%) |
Sep 28, 2023 | 35.32 | 35.88 | 35.25 | 35.79 | 269,497 | +0.74(+2.12%) |
Sep 27, 2023 | 35.36 | 35.56 | 34.69 | 35.04 | 364,433 | -0.20(-0.56%) |
Sep 26, 2023 | 35.81 | 35.95 | 35.10 | 35.24 | 228,845 | -0.71(-1.98%) |
Sep 25, 2023 | 35.64 | 35.98 | 35.81 | 35.95 | 287,937 | -0.13(-0.36%) |
Sep 22, 2023 | 36.98 | 36.98 | 36.04 | 36.08 | 198,375 | -0.05(-0.14%) |
Sep 21, 2023 | 36.53 | 36.53 | 36.01 | 36.13 | 324,677 | -0.89(-2.41%) |
Sep 20, 2023 | 37.27 | 37.91 | 37.02 | 37.02 | 520,054 | -0.12(-0.32%) |
Sep 19, 2023 | 37.59 | 37.88 | 37.04 | 37.14 | 142,774 | -0.40(-1.05%) |
Sep 18, 2023 | 37.72 | 37.72 | 37.38 | 37.54 | 155,722 | -0.38(-0.99%) |
Sep 15, 2023 | 38.04 | 38.27 | 37.81 | 37.91 | 243,996 | +0.16(+0.42%) |
Sep 14, 2023 | 37.35 | 37.90 | 37.35 | 37.76 | 399,883 | +1.18(+3.22%) |
Sep 13, 2023 | 36.76 | 36.99 | 36.54 | 36.58 | 171,212 | -0.25(-0.67%) |
Sep 12, 2023 | 37.08 | 37.25 | 36.77 | 36.83 | 233,310 | -0.50(-1.35%) |
Sep 11, 2023 | 37.29 | 37.70 | 37.20 | 37.33 | 238,587 | +1.03(+2.84%) |
Sep 08, 2023 | 36.47 | 36.58 | 36.18 | 36.30 | 206,094 | -0.32(-0.87%) |
Sep 07, 2023 | 36.91 | 36.91 | 36.47 | 36.62 | 280,883 | -0.80(-2.14%) |
Sep 06, 2023 | 37.37 | 37.66 | 37.10 | 37.42 | 246,039 | -0.11(-0.29%) |
Sep 05, 2023 | 37.98 | 38.09 | 37.47 | 37.53 | 713,521 | -0.39(-1.02%) |
Sep 01, 2023 | 38.05 | 38.41 | 37.84 | 37.91 | 430,826 | +0.44(+1.16%) |
Aug 31, 2023 | 37.48 | 37.62 | 37.30 | 37.48 | 362,128 | -0.06(-0.16%) |
Aug 30, 2023 | 37.73 | 37.82 | 37.49 | 37.54 | 306,050 | -0.01(-0.03%) |
Aug 29, 2023 | 36.79 | 37.57 | 36.49 | 37.55 | 552,450 | +0.99(+2.71%) |
Aug 28, 2023 | 36.34 | 36.65 | 36.23 | 36.56 | 194,628 | +0.50(+1.37%) |
Aug 25, 2023 | 36.37 | 36.41 | 35.67 | 36.06 | 177,424 | +0.02(+0.05%) |
Aug 24, 2023 | 36.63 | 36.66 | 36.01 | 36.04 | 329,620 | -0.89(-2.41%) |
Aug 23, 2023 | 36.74 | 37.06 | 36.48 | 36.93 | 971,578 | +0.54(+1.50%) |
Aug 22, 2023 | 36.61 | 36.87 | 36.30 | 36.39 | 634,637 | +0.29(+0.80%) |
Aug 21, 2023 | 35.93 | 36.16 | 35.76 | 36.10 | 4,914,824 | +0.49(+1.39%) |
Aug 18, 2023 | 35.46 | 35.70 | 35.12 | 35.61 | 315,931 | -0.26(-0.72%) |
Aug 17, 2023 | 36.41 | 36.59 | 35.82 | 35.87 | 177,763 | +0.09(+0.25%) |
Aug 16, 2023 | 35.98 | 36.21 | 35.64 | 35.78 | 466,687 | -0.40(-1.09%) |
Aug 15, 2023 | 37.12 | 37.12 | 36.06 | 36.17 | 612,035 | -1.32(-3.51%) |
Aug 14, 2023 | 37.68 | 37.68 | 37.19 | 37.49 | 435,226 | -0.57(-1.51%) |
Aug 11, 2023 | 37.95 | 38.22 | 37.79 | 38.06 | 441,612 | -0.42(-1.08%) |
Aug 10, 2023 | 39.00 | 39.31 | 38.27 | 38.48 | 355,575 | -0.31(-0.79%) |
Aug 09, 2023 | 39.09 | 39.15 | 38.62 | 38.79 | 255,108 | -0.22(-0.56%) |
Aug 08, 2023 | 38.67 | 39.08 | 38.17 | 39.00 | 285,210 | -0.57(-1.45%) |
Aug 07, 2023 | 39.72 | 39.72 | 39.27 | 39.58 | 175,231 | -0.06(-0.15%) |
Aug 04, 2023 | 39.75 | 40.04 | 39.40 | 39.64 | 561,100 | -0.04(-0.10%) |
Aug 03, 2023 | 39.25 | 39.74 | 38.92 | 39.68 | 353,558 | +0.42(+1.06%) |
Aug 02, 2023 | 39.93 | 39.93 | 39.03 | 39.26 | 679,917 | -1.17(-2.89%) |
Aug 01, 2023 | 40.81 | 40.94 | 40.21 | 40.43 | 350,494 | -0.90(-2.18%) |
Jul 31, 2023 | 41.08 | 41.63 | 41.01 | 41.33 | 2,158,354 | +0.75(+1.85%) |
Jul 28, 2023 | 40.26 | 40.69 | 40.13 | 40.58 | 411,838 | +0.62(+1.56%) |
Jul 27, 2023 | 40.28 | 40.76 | 39.87 | 39.95 | 1,948,479 | -0.33(-0.81%) |
Jul 26, 2023 | 40.39 | 40.50 | 39.92 | 40.28 | 1,930,302 | -0.42(-1.02%) |
Jul 25, 2023 | 39.94 | 40.89 | 39.86 | 40.70 | 632,214 | +1.78(+4.58%) |
Jul 24, 2023 | 38.72 | 39.12 | 38.49 | 38.91 | 249,539 | +0.33(+0.85%) |
Jul 21, 2023 | 38.87 | 38.90 | 38.40 | 38.59 | 166,208 | -0.41(-1.04%) |
Jul 20, 2023 | 39.26 | 39.45 | 38.95 | 38.99 | 879,326 | -0.07(-0.18%) |
Jul 19, 2023 | 39.01 | 39.17 | 38.65 | 39.06 | 249,018 | -0.17(-0.43%) |
Jul 18, 2023 | 38.94 | 39.24 | 38.72 | 39.23 | 369,043 | +0.24(+0.61%) |
Jul 17, 2023 | 38.88 | 39.04 | 38.50 | 38.99 | 284,752 | -0.47(-1.18%) |
Jul 14, 2023 | 40.04 | 40.04 | 39.45 | 39.46 | 377,162 | -0.70(-1.75%) |
Jul 13, 2023 | 39.68 | 40.30 | 39.61 | 40.16 | 594,876 | +1.05(+2.68%) |
Jul 12, 2023 | 38.49 | 39.20 | 38.49 | 39.11 | 302,059 | +1.38(+3.65%) |
Jul 11, 2023 | 37.63 | 37.76 | 37.49 | 37.74 | 194,032 | +0.39(+1.03%) |
Jul 10, 2023 | 36.80 | 37.40 | 36.63 | 37.35 | 229,789 | +0.43(+1.15%) |
Jul 07, 2023 | 36.34 | 37.23 | 36.26 | 36.92 | 208,270 | +0.82(+2.28%) |
Jul 06, 2023 | 36.67 | 36.67 | 35.83 | 36.10 | 374,132 | -1.21(-3.24%) |
Jul 05, 2023 | 37.80 | 37.80 | 37.15 | 37.31 | 257,305 | -0.51(-1.36%) |
Jul 03, 2023 | 37.66 | 37.94 | 37.57 | 37.83 | 327,755 | +0.55(+1.49%) |
Jun 30, 2023 | 37.05 | 37.28 | 36.77 | 37.27 | 693,682 | +0.63(+1.73%) |
Jun 29, 2023 | 36.42 | 36.65 | 36.15 | 36.64 | 645,308 | +0.02(+0.07%) |
Jun 28, 2023 | 36.83 | 36.83 | 36.40 | 36.61 | 330,170 | -0.59(-1.58%) |
Jun 27, 2023 | 37.03 | 37.26 | 36.88 | 37.20 | 319,019 | +0.10(+0.26%) |
Jun 26, 2023 | 36.57 | 37.20 | 36.57 | 37.10 | 288,284 | +0.59(+1.60%) |
Jun 23, 2023 | 36.76 | 36.76 | 35.65 | 36.52 | 612,234 | -1.04(-2.76%) |
Jun 22, 2023 | 37.74 | 37.82 | 37.42 | 37.55 | 187,886 | -0.19(-0.49%) |
Jun 21, 2023 | 37.14 | 37.94 | 37.11 | 37.74 | 277,312 | +0.18(+0.47%) |
Jun 20, 2023 | 38.01 | 38.01 | 37.18 | 37.56 | 611,095 | -1.07(-2.78%) |
Jun 16, 2023 | 39.10 | 39.12 | 38.54 | 38.63 | 2,016,627 | -0.15(-0.38%) |
Jun 15, 2023 | 38.20 | 39.30 | 38.20 | 38.78 | 1,910,545 | +0.43(+1.12%) |
Jun 14, 2023 | 38.08 | 38.76 | 38.00 | 38.35 | 777,787 | +0.92(+2.45%) |
Jun 13, 2023 | 37.01 | 37.62 | 37.01 | 37.43 | 558,058 | +0.94(+2.57%) |
Jun 12, 2023 | 36.58 | 36.59 | 36.24 | 36.50 | 255,628 | -0.22(-0.61%) |
Jun 09, 2023 | 36.83 | 36.92 | 36.59 | 36.72 | 197,355 | -0.08(-0.21%) |
Jun 08, 2023 | 36.52 | 36.82 | 36.20 | 36.80 | 252,137 | +0.56(+1.54%) |
Jun 07, 2023 | 36.53 | 36.92 | 36.20 | 36.24 | 299,721 | -0.27(-0.75%) |
Jun 06, 2023 | 35.86 | 36.53 | 35.86 | 36.52 | 309,059 | +0.57(+1.58%) |
Jun 05, 2023 | 36.23 | 36.32 | 35.67 | 35.95 | 410,991 | -0.51(-1.39%) |
Jun 02, 2023 | 36.23 | 36.66 | 36.23 | 36.46 | 944,882 | +1.49(+4.27%) |
Jun 01, 2023 | 34.00 | 35.20 | 34.00 | 34.96 | 886,877 | +1.17(+3.47%) |
May 31, 2023 | 33.92 | 33.99 | 33.38 | 33.79 | 594,723 | -0.42(-1.23%) |
May 30, 2023 | 34.67 | 34.83 | 33.99 | 34.21 | 1,126,151 | -0.58(-1.66%) |
May 26, 2023 | 34.79 | 34.92 | 34.46 | 34.79 | 492,968 | +0.70(+2.06%) |
May 25, 2023 | 34.37 | 34.38 | 34.01 | 34.08 | 224,779 | -0.20(-0.57%) |
May 24, 2023 | 34.97 | 35.00 | 34.16 | 34.28 | 375,761 | -0.85(-2.42%) |
May 23, 2023 | 35.78 | 35.78 | 35.06 | 35.13 | 296,303 | -0.95(-2.63%) |
May 22, 2023 | 36.11 | 36.24 | 35.99 | 36.08 | 216,189 | -0.08(-0.22%) |
May 19, 2023 | 36.49 | 36.49 | 36.07 | 36.15 | 267,984 | +0.01(+0.03%) |
May 18, 2023 | 36.39 | 36.39 | 35.83 | 36.14 | 414,797 | -0.63(-1.70%) |
May 17, 2023 | 37.12 | 37.17 | 36.50 | 36.77 | 277,654 | +0.20(+0.53%) |
May 16, 2023 | 36.96 | 37.03 | 36.50 | 36.57 | 1,624,306 | -0.79(-2.12%) |
May 15, 2023 | 36.69 | 37.40 | 36.59 | 37.37 | 2,150,898 | +1.11(+3.07%) |
May 12, 2023 | 36.08 | 36.26 | 35.88 | 36.25 | 296,535 | +0.10(+0.27%) |
May 11, 2023 | 37.05 | 37.05 | 36.03 | 36.15 | 665,642 | -2.10(-5.49%) |
May 10, 2023 | 39.21 | 39.27 | 37.86 | 38.25 | 418,696 | -1.06(-2.71%) |
May 09, 2023 | 39.10 | 39.46 | 38.88 | 39.32 | 231,999 | -0.21(-0.54%) |
May 08, 2023 | 39.65 | 39.72 | 39.31 | 39.53 | 332,229 | +0.38(+0.97%) |
May 05, 2023 | 38.40 | 39.19 | 38.20 | 39.15 | 292,683 | +1.30(+3.43%) |
May 04, 2023 | 38.02 | 38.19 | 37.66 | 37.85 | 313,779 | -0.17(-0.44%) |
May 03, 2023 | 38.21 | 38.26 | 37.89 | 38.02 | 311,564 | -0.04(-0.10%) |
May 02, 2023 | 38.24 | 38.24 | 37.73 | 38.06 | 267,795 | -0.52(-1.34%) |
May 01, 2023 | 39.11 | 39.29 | 38.54 | 38.58 | 318,134 | +0.01(+0.03%) |
Apr 28, 2023 | 38.29 | 38.64 | 38.19 | 38.57 | 197,599 | -0.01(-0.03%) |
Apr 27, 2023 | 38.13 | 38.63 | 37.97 | 38.58 | 227,642 | +0.58(+1.52%) |
Apr 26, 2023 | 38.30 | 38.62 | 37.89 | 38.00 | 398,586 | +0.32(+0.86%) |
Apr 25, 2023 | 38.10 | 38.14 | 37.52 | 37.68 | 532,332 | -1.42(-3.62%) |
Apr 24, 2023 | 39.01 | 39.11 | 38.75 | 39.09 | 767,596 | -0.15(-0.37%) |
Apr 21, 2023 | 39.65 | 39.82 | 38.84 | 39.24 | 1,117,139 | -1.03(-2.55%) |
Apr 20, 2023 | 40.61 | 40.90 | 40.05 | 40.27 | 771,528 | -0.51(-1.25%) |
Apr 19, 2023 | 41.06 | 41.07 | 40.74 | 40.77 | 650,744 | -0.58(-1.39%) |
Apr 18, 2023 | 41.03 | 41.45 | 40.74 | 41.35 | 420,855 | +0.84(+2.07%) |
Apr 17, 2023 | 40.62 | 40.64 | 40.05 | 40.51 | 4,855,618 | -0.11(-0.26%) |
Apr 14, 2023 | 40.98 | 41.23 | 40.30 | 40.62 | 443,902 | -0.09(-0.22%) |
Apr 13, 2023 | 39.95 | 40.85 | 39.91 | 40.71 | 524,223 | +1.30(+3.30%) |
Apr 12, 2023 | 39.41 | 39.61 | 39.14 | 39.41 | 498,893 | +0.37(+0.95%) |
Apr 11, 2023 | 38.48 | 39.19 | 38.39 | 39.04 | 551,825 | +1.33(+3.52%) |
Apr 10, 2023 | 37.62 | 37.77 | 37.36 | 37.71 | 190,436 | -0.03(-0.08%) |
Apr 06, 2023 | 37.58 | 37.89 | 37.33 | 37.74 | 230,762 | +0.24(+0.65%) |
Apr 05, 2023 | 37.56 | 37.65 | 37.09 | 37.49 | 471,585 | -0.30(-0.80%) |
Apr 04, 2023 | 38.16 | 38.25 | 37.54 | 37.79 | 288,957 | -0.61(-1.58%) |