Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.46 | 42.16 | 42.16 | 42.06 | 670,735 | -0.17(-0.40%) |
Mar 27, 2024 | 41.52 | 42.26 | 41.52 | 42.23 | 812,601 | +0.88(+2.13%) |
Mar 26, 2024 | 42.27 | 42.47 | 41.19 | 41.35 | 878,395 | -0.77(-1.83%) |
Mar 25, 2024 | 41.40 | 42.51 | 41.21 | 42.12 | 769,570 | +0.84(+2.03%) |
Mar 22, 2024 | 41.63 | 41.88 | 41.22 | 41.28 | 745,660 | -0.29(-0.70%) |
Mar 21, 2024 | 41.55 | 41.94 | 41.35 | 41.57 | 946,499 | +0.22(+0.53%) |
Mar 20, 2024 | 40.97 | 41.62 | 40.48 | 41.35 | 1,373,080 | -0.01(-0.02%) |
Mar 19, 2024 | 40.22 | 41.39 | 40.14 | 41.36 | 1,061,011 | +1.16(+2.89%) |
Mar 18, 2024 | 40.25 | 40.61 | 39.98 | 40.20 | 1,104,431 | +0.07(+0.17%) |
Mar 15, 2024 | 39.98 | 40.84 | 39.98 | 40.13 | 3,822,152 | +0.02(+0.05%) |
Mar 14, 2024 | 40.46 | 40.51 | 39.75 | 40.11 | 1,172,623 | -0.16(-0.40%) |
Mar 13, 2024 | 39.56 | 40.53 | 39.56 | 40.27 | 1,457,087 | +1.03(+2.62%) |
Mar 12, 2024 | 39.62 | 39.78 | 39.05 | 39.24 | 692,025 | -0.50(-1.26%) |
Mar 11, 2024 | 38.95 | 40.00 | 38.48 | 39.74 | 981,257 | +0.56(+1.43%) |
Mar 08, 2024 | 39.80 | 40.24 | 39.00 | 39.18 | 736,199 | -0.46(-1.16%) |
Mar 07, 2024 | 38.52 | 39.83 | 38.52 | 39.64 | 1,056,977 | +1.12(+2.91%) |
Mar 06, 2024 | 38.79 | 39.42 | 38.09 | 38.52 | 906,861 | +0.39(+1.02%) |
Mar 05, 2024 | 38.24 | 38.94 | 37.99 | 38.13 | 1,209,201 | -0.33(-0.86%) |
Mar 04, 2024 | 38.94 | 39.12 | 38.38 | 38.46 | 896,647 | -0.53(-1.36%) |
Mar 01, 2024 | 38.98 | 39.41 | 38.65 | 38.99 | 937,463 | +0.60(+1.56%) |
Feb 29, 2024 | 39.26 | 39.97 | 38.10 | 38.39 | 1,765,483 | -0.11(-0.29%) |
Feb 28, 2024 | 38.40 | 39.44 | 38.16 | 38.50 | 911,595 | -0.09(-0.23%) |
Feb 27, 2024 | 38.28 | 38.96 | 38.05 | 38.59 | 946,262 | +0.60(+1.58%) |
Feb 26, 2024 | 37.50 | 38.54 | 37.33 | 37.99 | 1,093,390 | +0.18(+0.48%) |
Feb 23, 2024 | 37.85 | 38.23 | 37.28 | 37.81 | 913,903 | -0.96(-2.48%) |
Feb 22, 2024 | 38.36 | 39.42 | 38.28 | 38.77 | 1,329,470 | -0.06(-0.15%) |
Feb 21, 2024 | 39.13 | 39.40 | 38.33 | 38.83 | 1,489,256 | -0.06(-0.15%) |
Feb 20, 2024 | 39.34 | 39.69 | 38.57 | 38.89 | 1,217,061 | -0.76(-1.92%) |
Feb 16, 2024 | 39.12 | 40.36 | 38.72 | 39.65 | 1,419,646 | +0.66(+1.69%) |
Feb 15, 2024 | 36.98 | 39.23 | 36.98 | 38.99 | 1,765,079 | +2.06(+5.58%) |
Feb 14, 2024 | 36.61 | 37.29 | 36.32 | 36.93 | 1,564,806 | +0.46(+1.26%) |
Feb 13, 2024 | 37.48 | 37.50 | 35.70 | 36.47 | 1,965,169 | -1.22(-3.24%) |
Feb 12, 2024 | 37.80 | 38.23 | 37.11 | 37.69 | 1,533,144 | +0.05(+0.13%) |
Feb 09, 2024 | 37.55 | 37.91 | 37.16 | 37.64 | 959,963 | -0.12(-0.31%) |
Feb 08, 2024 | 38.29 | 38.69 | 37.74 | 37.76 | 1,222,735 | -0.65(-1.70%) |
Feb 07, 2024 | 38.38 | 38.97 | 38.25 | 38.41 | 1,576,871 | +0.32(+0.83%) |
Feb 06, 2024 | 37.10 | 38.30 | 37.08 | 38.09 | 1,271,975 | +1.37(+3.74%) |
Feb 05, 2024 | 37.35 | 37.49 | 36.02 | 36.72 | 1,609,318 | -0.69(-1.85%) |
Feb 02, 2024 | 38.79 | 38.92 | 37.30 | 37.41 | 1,470,431 | -1.45(-3.74%) |
Feb 01, 2024 | 40.25 | 40.42 | 38.57 | 38.87 | 2,275,032 | -0.95(-2.38%) |
Jan 31, 2024 | 40.35 | 40.57 | 38.14 | 39.82 | 3,760,248 | -0.36(-0.89%) |
Jan 30, 2024 | 38.25 | 42.06 | 37.91 | 40.17 | 6,872,896 | +4.31(+12.02%) |
Jan 29, 2024 | 35.45 | 36.03 | 35.10 | 35.86 | 2,097,433 | +0.24(+0.67%) |
Jan 26, 2024 | 35.30 | 36.12 | 35.28 | 35.62 | 1,348,554 | +0.38(+1.07%) |
Jan 25, 2024 | 35.26 | 35.44 | 34.36 | 35.25 | 1,149,871 | +0.45(+1.28%) |
Jan 24, 2024 | 34.12 | 34.85 | 33.82 | 34.80 | 1,209,747 | +1.04(+3.08%) |
Jan 23, 2024 | 33.48 | 33.99 | 33.41 | 33.76 | 1,075,248 | +0.28(+0.83%) |
Jan 22, 2024 | 33.01 | 33.68 | 32.81 | 33.49 | 1,225,962 | +0.47(+1.44%) |
Jan 19, 2024 | 32.79 | 33.03 | 32.43 | 33.01 | 1,192,452 | +0.36(+1.09%) |
Jan 18, 2024 | 32.43 | 32.72 | 32.13 | 32.66 | 920,782 | +0.30(+0.92%) |
Jan 17, 2024 | 32.31 | 32.83 | 31.82 | 32.36 | 1,213,162 | -0.44(-1.33%) |
Jan 16, 2024 | 33.21 | 33.34 | 32.74 | 32.79 | 873,352 | -0.76(-2.27%) |
Jan 12, 2024 | 33.79 | 33.92 | 33.11 | 33.56 | 1,062,522 | +0.51(+1.56%) |
Jan 11, 2024 | 33.52 | 33.52 | 32.83 | 33.04 | 1,035,679 | -0.23(-0.68%) |
Jan 10, 2024 | 33.02 | 33.31 | 32.85 | 33.27 | 1,480,547 | -0.21(-0.62%) |
Jan 09, 2024 | 33.66 | 33.66 | 32.80 | 33.48 | 1,215,943 | -0.30(-0.88%) |
Jan 08, 2024 | 33.84 | 34.31 | 32.46 | 33.77 | 1,606,338 | -1.12(-3.20%) |
Jan 05, 2024 | 35.04 | 35.35 | 34.63 | 34.89 | 1,041,166 | +0.06(+0.17%) |
Jan 04, 2024 | 36.45 | 36.66 | 34.71 | 34.83 | 1,148,548 | -1.24(-3.43%) |
Jan 03, 2024 | 35.93 | 36.84 | 35.62 | 36.07 | 1,228,479 | +0.07(+0.19%) |
Jan 02, 2024 | 35.88 | 36.62 | 35.76 | 36.00 | 810,730 | +0.18(+0.50%) |
Dec 29, 2023 | 35.96 | 35.99 | 35.40 | 35.82 | 1,290,902 | -0.14(-0.39%) |
Dec 28, 2023 | 36.28 | 36.64 | 35.76 | 35.96 | 1,145,162 | -0.57(-1.57%) |
Dec 27, 2023 | 36.91 | 37.09 | 36.48 | 36.53 | 795,067 | -0.49(-1.34%) |
Dec 26, 2023 | 36.88 | 37.27 | 36.39 | 37.03 | 774,696 | +0.82(+2.27%) |
Dec 22, 2023 | 36.86 | 37.35 | 36.04 | 36.21 | 953,240 | -0.38(-1.03%) |
Dec 21, 2023 | 36.51 | 36.92 | 36.23 | 36.58 | 1,734,968 | +0.07(+0.19%) |
Dec 20, 2023 | 37.49 | 37.75 | 36.48 | 36.51 | 1,208,962 | -0.86(-2.30%) |
Dec 19, 2023 | 37.11 | 37.51 | 36.78 | 37.37 | 1,254,356 | +0.60(+1.64%) |
Dec 18, 2023 | 37.54 | 37.91 | 36.72 | 36.77 | 1,162,717 | -0.01(-0.03%) |
Dec 15, 2023 | 37.23 | 37.57 | 36.31 | 36.78 | 4,176,942 | -0.39(-1.04%) |
Dec 14, 2023 | 36.68 | 37.41 | 36.36 | 37.17 | 1,785,509 | +1.40(+3.93%) |
Dec 13, 2023 | 34.99 | 35.84 | 34.34 | 35.76 | 1,656,578 | +0.87(+2.49%) |
Dec 12, 2023 | 34.93 | 35.22 | 34.42 | 34.89 | 1,287,902 | -0.70(-1.97%) |
Dec 11, 2023 | 35.46 | 36.16 | 35.38 | 35.59 | 1,399,101 | +0.05(+0.14%) |
Dec 08, 2023 | 35.69 | 36.61 | 35.40 | 35.54 | 1,331,216 | +0.31(+0.87%) |
Dec 07, 2023 | 35.20 | 35.52 | 35.06 | 35.24 | 1,707,198 | +0.39(+1.11%) |
Dec 06, 2023 | 35.06 | 35.91 | 34.57 | 34.85 | 1,650,565 | -0.44(-1.23%) |
Dec 05, 2023 | 36.42 | 36.58 | 35.26 | 35.29 | 1,054,593 | -1.15(-3.15%) |
Dec 04, 2023 | 35.82 | 36.56 | 35.42 | 36.43 | 1,408,744 | +0.30(+0.82%) |
Dec 01, 2023 | 35.62 | 36.55 | 35.29 | 36.14 | 1,672,906 | +0.31(+0.86%) |
Nov 30, 2023 | 36.59 | 37.30 | 35.45 | 35.83 | 1,881,546 | -0.24(-0.66%) |
Nov 29, 2023 | 36.25 | 36.52 | 35.71 | 36.07 | 1,417,523 | +0.10(+0.27%) |
Nov 28, 2023 | 36.74 | 36.82 | 35.91 | 35.97 | 1,299,460 | -0.55(-1.52%) |
Nov 27, 2023 | 36.98 | 37.28 | 36.38 | 36.52 | 1,081,786 | -0.67(-1.81%) |
Nov 24, 2023 | 37.12 | 37.89 | 37.12 | 37.20 | 368,890 | +0.08(+0.21%) |
Nov 22, 2023 | 36.77 | 37.40 | 36.34 | 37.12 | 1,435,194 | -0.48(-1.29%) |
Nov 21, 2023 | 37.76 | 37.97 | 37.24 | 37.60 | 1,047,456 | -0.43(-1.12%) |
Nov 20, 2023 | 38.18 | 38.37 | 37.76 | 38.03 | 1,022,073 | +0.40(+1.05%) |
Nov 17, 2023 | 36.61 | 37.78 | 36.41 | 37.63 | 1,230,186 | +1.43(+3.96%) |
Nov 16, 2023 | 37.46 | 37.75 | 35.64 | 36.20 | 1,300,081 | -1.88(-4.93%) |
Nov 15, 2023 | 38.51 | 39.30 | 37.92 | 38.07 | 1,183,206 | -0.52(-1.34%) |
Nov 14, 2023 | 37.89 | 38.60 | 37.45 | 38.59 | 1,598,158 | +1.39(+3.73%) |
Nov 13, 2023 | 36.89 | 37.55 | 36.61 | 37.20 | 1,094,938 | +0.17(+0.45%) |
Nov 10, 2023 | 36.85 | 37.56 | 36.54 | 37.04 | 1,681,316 | +0.67(+1.86%) |
Nov 09, 2023 | 38.12 | 39.04 | 36.22 | 36.36 | 3,084,733 | -0.84(-2.26%) |
Nov 08, 2023 | 37.11 | 38.68 | 37.11 | 37.20 | 1,751,754 | -0.27(-0.73%) |
Nov 07, 2023 | 38.26 | 38.36 | 37.26 | 37.48 | 1,574,301 | -1.39(-3.57%) |
Nov 06, 2023 | 40.71 | 41.01 | 38.64 | 38.87 | 2,022,884 | -1.57(-3.89%) |
Nov 03, 2023 | 40.43 | 41.08 | 40.03 | 40.44 | 1,451,726 | +0.25(+0.63%) |
Nov 02, 2023 | 38.78 | 40.22 | 38.45 | 40.19 | 961,906 | +1.78(+4.63%) |
Nov 01, 2023 | 38.90 | 39.10 | 37.96 | 38.41 | 1,084,790 | -0.28(-0.73%) |
Oct 31, 2023 | 38.54 | 39.32 | 38.09 | 38.69 | 740,781 | +0.23(+0.61%) |
Oct 30, 2023 | 38.54 | 39.04 | 37.78 | 38.45 | 993,707 | -0.12(-0.30%) |
Oct 27, 2023 | 38.70 | 38.90 | 38.10 | 38.57 | 671,781 | -0.03(-0.08%) |
Oct 26, 2023 | 39.06 | 39.26 | 38.27 | 38.60 | 749,337 | -1.03(-2.59%) |
Oct 25, 2023 | 39.72 | 40.33 | 39.17 | 39.63 | 831,707 | -0.20(-0.49%) |
Oct 24, 2023 | 40.32 | 40.61 | 39.70 | 39.82 | 815,841 | -0.26(-0.66%) |
Oct 23, 2023 | 40.66 | 41.03 | 39.63 | 40.09 | 1,234,385 | -1.14(-2.77%) |
Oct 20, 2023 | 41.44 | 42.11 | 40.35 | 41.23 | 1,464,924 | -0.36(-0.87%) |
Oct 19, 2023 | 41.61 | 42.12 | 40.42 | 41.59 | 3,432,433 | -1.68(-3.89%) |
Oct 18, 2023 | 43.11 | 43.80 | 43.02 | 43.27 | 815,383 | +0.36(+0.84%) |
Oct 17, 2023 | 42.07 | 43.49 | 41.96 | 42.91 | 782,912 | +0.78(+1.86%) |
Oct 16, 2023 | 42.70 | 42.90 | 41.99 | 42.13 | 710,514 | -0.15(-0.35%) |
Oct 13, 2023 | 41.89 | 42.74 | 41.13 | 42.28 | 909,887 | +1.29(+3.15%) |
Oct 12, 2023 | 42.56 | 42.56 | 40.53 | 40.99 | 1,020,044 | -0.75(-1.80%) |
Oct 11, 2023 | 40.08 | 41.85 | 39.83 | 41.74 | 1,726,314 | +1.15(+2.84%) |
Oct 10, 2023 | 40.26 | 40.76 | 39.89 | 40.59 | 1,002,996 | +0.49(+1.22%) |
Oct 09, 2023 | 39.03 | 40.31 | 39.03 | 40.10 | 1,054,418 | +2.41(+6.38%) |
Oct 06, 2023 | 37.67 | 38.31 | 36.71 | 37.69 | 898,879 | +0.32(+0.86%) |
Oct 05, 2023 | 37.58 | 38.23 | 37.17 | 37.37 | 1,039,622 | -0.66(-1.72%) |
Oct 04, 2023 | 39.11 | 39.33 | 37.77 | 38.02 | 1,207,336 | -1.92(-4.80%) |
Oct 03, 2023 | 39.17 | 40.01 | 39.11 | 39.94 | 958,097 | +0.49(+1.24%) |
Oct 02, 2023 | 41.31 | 41.33 | 39.20 | 39.45 | 1,262,884 | -1.77(-4.29%) |
Sep 29, 2023 | 42.76 | 42.76 | 40.89 | 41.22 | 1,179,174 | -1.84(-4.27%) |
Sep 28, 2023 | 43.32 | 43.94 | 42.63 | 43.06 | 1,249,438 | -0.56(-1.28%) |
Sep 27, 2023 | 42.25 | 44.04 | 42.13 | 43.62 | 1,439,201 | +2.16(+5.21%) |
Sep 26, 2023 | 41.53 | 42.09 | 41.35 | 41.46 | 921,661 | -0.66(-1.56%) |
Sep 25, 2023 | 41.53 | 42.46 | 41.96 | 42.11 | 619,684 | +0.24(+0.58%) |
Sep 22, 2023 | 42.04 | 42.57 | 41.69 | 41.87 | 954,387 | +0.15(+0.35%) |
Sep 21, 2023 | 43.70 | 43.70 | 41.64 | 41.72 | 1,042,131 | -1.64(-3.79%) |
Sep 20, 2023 | 43.52 | 44.47 | 43.34 | 43.36 | 1,223,020 | -0.37(-0.85%) |
Sep 19, 2023 | 45.06 | 45.21 | 43.50 | 43.73 | 1,178,514 | -0.56(-1.26%) |
Sep 18, 2023 | 44.87 | 45.09 | 43.91 | 44.29 | 1,114,622 | -0.16(-0.35%) |
Sep 15, 2023 | 44.63 | 45.23 | 43.94 | 44.45 | 5,592,743 | -0.49(-1.09%) |
Sep 14, 2023 | 44.95 | 45.51 | 44.36 | 44.94 | 1,320,622 | +0.71(+1.61%) |
Sep 13, 2023 | 44.51 | 44.97 | 43.73 | 44.22 | 1,929,577 | -0.15(-0.33%) |
Sep 12, 2023 | 43.48 | 44.60 | 43.34 | 44.37 | 1,536,744 | +1.42(+3.30%) |
Sep 11, 2023 | 43.01 | 43.64 | 42.63 | 42.95 | 1,549,004 | -0.04(-0.09%) |
Sep 08, 2023 | 42.04 | 44.21 | 41.52 | 42.99 | 1,819,483 | +1.36(+3.26%) |
Sep 07, 2023 | 40.96 | 41.71 | 40.55 | 41.63 | 1,365,893 | +0.35(+0.85%) |
Sep 06, 2023 | 41.45 | 41.93 | 40.60 | 41.28 | 1,084,178 | -0.33(-0.80%) |
Sep 05, 2023 | 41.11 | 42.24 | 40.95 | 41.61 | 1,337,740 | +0.92(+2.26%) |
Sep 01, 2023 | 39.95 | 41.13 | 39.78 | 40.69 | 1,248,655 | +1.59(+4.08%) |
Aug 31, 2023 | 39.53 | 39.70 | 38.92 | 39.10 | 1,355,727 | -0.43(-1.09%) |
Aug 30, 2023 | 40.00 | 40.10 | 39.42 | 39.53 | 935,861 | -0.34(-0.86%) |
Aug 29, 2023 | 39.70 | 40.21 | 39.32 | 39.87 | 840,542 | +0.27(+0.69%) |
Aug 28, 2023 | 39.66 | 40.18 | 39.31 | 39.60 | 899,793 | +0.16(+0.40%) |
Aug 25, 2023 | 39.63 | 39.86 | 38.94 | 39.44 | 1,473,975 | +0.23(+0.60%) |
Aug 24, 2023 | 39.42 | 40.01 | 39.17 | 39.21 | 974,286 | -0.69(-1.74%) |
Aug 23, 2023 | 38.91 | 40.01 | 38.56 | 39.90 | 1,010,623 | +0.38(+0.97%) |
Aug 22, 2023 | 40.26 | 40.31 | 39.43 | 39.52 | 758,814 | -0.61(-1.51%) |
Aug 21, 2023 | 40.62 | 40.97 | 39.71 | 40.13 | 919,110 | -0.47(-1.16%) |
Aug 18, 2023 | 39.61 | 40.85 | 39.60 | 40.60 | 1,166,511 | +0.50(+1.24%) |
Aug 17, 2023 | 40.64 | 40.92 | 39.96 | 40.10 | 1,090,621 | +0.19(+0.47%) |
Aug 16, 2023 | 39.92 | 40.67 | 39.79 | 39.91 | 866,307 | +0.11(+0.28%) |
Aug 15, 2023 | 40.10 | 40.27 | 39.37 | 39.80 | 1,318,587 | -0.64(-1.58%) |
Aug 14, 2023 | 40.87 | 40.95 | 40.07 | 40.44 | 1,142,205 | -1.04(-2.52%) |
Aug 11, 2023 | 41.52 | 42.07 | 41.31 | 41.48 | 1,065,025 | +0.17(+0.42%) |
Aug 10, 2023 | 41.62 | 42.32 | 40.79 | 41.31 | 1,427,036 | -0.42(-1.00%) |
Aug 09, 2023 | 42.74 | 43.38 | 41.69 | 41.72 | 1,148,876 | -0.65(-1.53%) |
Aug 08, 2023 | 41.31 | 42.54 | 40.88 | 42.37 | 1,404,055 | +0.20(+0.48%) |
Aug 07, 2023 | 42.65 | 43.13 | 41.65 | 42.17 | 1,176,342 | -0.62(-1.45%) |
Aug 04, 2023 | 43.54 | 43.72 | 42.54 | 42.78 | 1,044,711 | -0.55(-1.27%) |
Aug 03, 2023 | 43.57 | 43.88 | 42.71 | 43.34 | 1,983,216 | +0.09(+0.20%) |
Aug 02, 2023 | 42.69 | 43.31 | 42.25 | 43.25 | 1,569,056 | +0.33(+0.77%) |
Aug 01, 2023 | 42.85 | 43.43 | 42.35 | 42.92 | 1,191,224 | -0.34(-0.78%) |
Jul 31, 2023 | 43.45 | 43.92 | 42.73 | 43.26 | 1,502,805 | +0.31(+0.72%) |
Jul 28, 2023 | 42.98 | 43.30 | 42.17 | 42.95 | 1,875,447 | -0.18(-0.43%) |
Jul 27, 2023 | 42.21 | 43.75 | 41.39 | 43.13 | 2,753,445 | +1.89(+4.59%) |
Jul 26, 2023 | 40.57 | 41.52 | 40.33 | 41.24 | 1,448,793 | +0.20(+0.49%) |
Jul 25, 2023 | 40.61 | 41.34 | 40.29 | 41.04 | 922,598 | +0.20(+0.50%) |
Jul 24, 2023 | 39.84 | 41.12 | 39.81 | 40.83 | 1,232,736 | +1.09(+2.75%) |
Jul 21, 2023 | 39.81 | 40.20 | 39.51 | 39.74 | 1,656,498 | -0.06(-0.15%) |
Jul 20, 2023 | 39.54 | 40.51 | 39.21 | 39.80 | 2,261,797 | +0.39(+0.98%) |
Jul 19, 2023 | 38.73 | 39.51 | 38.26 | 39.41 | 2,310,257 | +1.30(+3.42%) |
Jul 18, 2023 | 37.12 | 38.51 | 37.04 | 38.11 | 1,121,480 | +1.14(+3.08%) |
Jul 17, 2023 | 35.91 | 37.21 | 35.68 | 36.97 | 1,511,367 | +0.70(+1.92%) |
Jul 14, 2023 | 36.92 | 37.00 | 36.12 | 36.27 | 1,525,868 | -0.74(-2.01%) |
Jul 13, 2023 | 36.02 | 37.10 | 35.84 | 37.02 | 1,399,916 | +0.93(+2.57%) |
Jul 12, 2023 | 36.71 | 36.77 | 36.02 | 36.09 | 1,186,560 | -0.09(-0.24%) |
Jul 11, 2023 | 35.08 | 36.27 | 34.62 | 36.18 | 1,646,521 | +1.32(+3.80%) |
Jul 10, 2023 | 34.17 | 35.16 | 34.02 | 34.85 | 1,484,362 | -0.14(-0.39%) |
Jul 07, 2023 | 32.99 | 35.19 | 32.99 | 34.99 | 1,847,251 | +1.86(+5.63%) |
Jul 06, 2023 | 33.74 | 34.22 | 32.56 | 33.12 | 1,178,316 | -0.94(-2.75%) |
Jul 05, 2023 | 35.03 | 35.04 | 33.94 | 34.06 | 1,046,255 | -0.72(-2.06%) |
Jul 03, 2023 | 34.45 | 35.05 | 34.28 | 34.77 | 614,317 | +0.52(+1.52%) |
Jun 30, 2023 | 34.34 | 34.59 | 33.67 | 34.25 | 1,060,974 | +0.35(+1.03%) |
Jun 29, 2023 | 33.30 | 33.96 | 33.14 | 33.91 | 1,131,899 | +0.85(+2.57%) |
Jun 28, 2023 | 32.90 | 33.25 | 32.40 | 33.05 | 885,704 | -0.09(-0.26%) |
Jun 27, 2023 | 33.05 | 33.66 | 32.73 | 33.14 | 881,482 | -0.04(-0.12%) |
Jun 26, 2023 | 32.67 | 33.49 | 32.63 | 33.18 | 1,230,533 | +0.71(+2.20%) |
Jun 23, 2023 | 31.72 | 32.55 | 31.41 | 32.47 | 2,160,435 | +0.10(+0.30%) |
Jun 22, 2023 | 32.46 | 32.56 | 31.71 | 32.37 | 1,098,998 | -0.57(-1.73%) |
Jun 21, 2023 | 32.48 | 33.26 | 32.44 | 32.94 | 1,119,479 | +0.22(+0.68%) |
Jun 20, 2023 | 33.17 | 33.17 | 32.27 | 32.72 | 1,228,527 | -0.72(-2.17%) |
Jun 16, 2023 | 34.43 | 34.43 | 33.08 | 33.44 | 2,867,187 | -0.62(-1.82%) |
Jun 15, 2023 | 33.12 | 34.12 | 33.08 | 34.06 | 2,066,575 | +1.15(+3.49%) |
Jun 14, 2023 | 34.46 | 34.46 | 32.49 | 32.91 | 1,630,351 | -1.16(-3.40%) |
Jun 13, 2023 | 33.11 | 34.63 | 33.11 | 34.07 | 2,452,116 | +1.57(+4.82%) |
Jun 12, 2023 | 32.87 | 33.41 | 32.45 | 32.50 | 1,410,521 | -1.12(-3.33%) |
Jun 09, 2023 | 33.61 | 34.21 | 33.23 | 33.62 | 1,227,526 | -0.22(-0.66%) |
Jun 08, 2023 | 33.82 | 34.37 | 33.04 | 33.85 | 1,973,497 | +0.16(+0.49%) |
Jun 07, 2023 | 32.10 | 33.75 | 31.75 | 33.68 | 2,064,556 | +1.94(+6.12%) |
Jun 06, 2023 | 31.04 | 32.24 | 30.84 | 31.74 | 998,217 | +0.14(+0.43%) |
Jun 05, 2023 | 32.19 | 33.05 | 30.85 | 31.61 | 1,147,498 | -0.77(-2.39%) |
Jun 02, 2023 | 31.55 | 32.78 | 31.11 | 32.38 | 2,104,371 | +1.73(+5.64%) |
Jun 01, 2023 | 29.81 | 30.92 | 29.81 | 30.65 | 1,119,881 | +0.81(+2.72%) |
May 31, 2023 | 30.63 | 31.28 | 29.83 | 29.84 | 1,517,669 | -1.55(-4.93%) |
May 30, 2023 | 30.92 | 31.43 | 30.73 | 31.38 | 1,591,350 | -0.25(-0.79%) |
May 26, 2023 | 32.09 | 32.09 | 31.24 | 31.63 | 695,890 | -0.07(-0.21%) |
May 25, 2023 | 31.41 | 31.89 | 31.19 | 31.70 | 1,064,503 | -0.67(-2.06%) |
May 24, 2023 | 32.49 | 32.66 | 32.00 | 32.37 | 2,146,746 | +0.09(+0.27%) |
May 23, 2023 | 32.13 | 32.49 | 31.55 | 32.28 | 2,088,715 | +0.43(+1.33%) |
May 22, 2023 | 31.36 | 32.19 | 31.13 | 31.86 | 1,691,031 | +0.45(+1.45%) |
May 19, 2023 | 31.98 | 31.98 | 30.92 | 31.40 | 1,584,868 | -0.22(-0.70%) |
May 18, 2023 | 30.34 | 31.65 | 30.16 | 31.62 | 1,863,834 | +0.95(+3.09%) |
May 17, 2023 | 29.83 | 30.94 | 29.65 | 30.68 | 1,798,810 | +1.20(+4.08%) |
May 16, 2023 | 30.01 | 30.41 | 29.21 | 29.47 | 1,787,342 | -0.71(-2.36%) |
May 15, 2023 | 29.89 | 30.49 | 29.48 | 30.19 | 1,148,495 | +0.56(+1.89%) |
May 12, 2023 | 29.81 | 30.05 | 29.23 | 29.63 | 1,220,877 | +0.21(+0.71%) |
May 11, 2023 | 29.14 | 29.49 | 28.92 | 29.42 | 1,286,715 | -0.28(-0.93%) |
May 10, 2023 | 30.56 | 30.60 | 29.25 | 29.69 | 1,694,773 | -0.58(-1.92%) |
May 09, 2023 | 29.92 | 30.60 | 29.64 | 30.27 | 1,144,350 | +0.04(+0.13%) |
May 08, 2023 | 31.42 | 31.90 | 30.04 | 30.24 | 1,062,971 | -0.43(-1.40%) |
May 05, 2023 | 30.89 | 31.20 | 30.46 | 30.66 | 1,338,656 | +0.88(+2.97%) |
May 04, 2023 | 29.45 | 30.03 | 28.96 | 29.78 | 1,973,472 | +0.22(+0.74%) |
May 03, 2023 | 29.23 | 30.15 | 29.15 | 29.56 | 1,843,322 | -0.14(-0.48%) |
May 02, 2023 | 30.86 | 31.03 | 29.66 | 29.70 | 2,860,871 | -1.70(-5.42%) |
May 01, 2023 | 30.84 | 31.64 | 30.75 | 31.41 | 1,677,237 | -0.13(-0.42%) |
Apr 28, 2023 | 31.54 | 32.56 | 31.18 | 31.54 | 2,098,782 | -0.17(-0.54%) |
Apr 27, 2023 | 32.16 | 32.66 | 30.61 | 31.71 | 3,127,757 | -1.23(-3.73%) |
Apr 26, 2023 | 32.81 | 33.75 | 32.62 | 32.94 | 1,622,888 | -0.10(-0.32%) |
Apr 25, 2023 | 34.50 | 34.78 | 32.89 | 33.04 | 1,375,654 | -2.25(-6.39%) |
Apr 24, 2023 | 34.23 | 35.38 | 33.98 | 35.30 | 1,549,137 | +1.07(+3.11%) |
Apr 21, 2023 | 34.79 | 34.79 | 33.69 | 34.23 | 3,657,735 | -0.37(-1.07%) |
Apr 20, 2023 | 34.69 | 35.05 | 34.23 | 34.60 | 1,358,078 | -0.62(-1.76%) |
Apr 19, 2023 | 34.43 | 35.37 | 34.20 | 35.22 | 1,833,383 | +0.25(+0.71%) |
Apr 18, 2023 | 34.37 | 34.99 | 34.08 | 34.97 | 1,685,889 | -0.09(-0.24%) |
Apr 17, 2023 | 35.70 | 35.82 | 34.67 | 35.06 | 747,214 | -0.54(-1.52%) |
Apr 14, 2023 | 35.68 | 35.81 | 34.82 | 35.60 | 1,275,003 | +0.18(+0.51%) |
Apr 13, 2023 | 35.35 | 35.91 | 35.27 | 35.42 | 1,171,998 | +0.00(+0.00%) |
Apr 12, 2023 | 36.10 | 36.25 | 35.31 | 35.42 | 1,051,016 | -0.22(-0.61%) |
Apr 11, 2023 | 35.83 | 36.26 | 35.39 | 35.64 | 1,034,631 | +0.23(+0.64%) |
Apr 10, 2023 | 35.29 | 36.13 | 35.17 | 35.41 | 1,369,319 | +0.05(+0.13%) |
Apr 06, 2023 | 36.14 | 36.27 | 35.31 | 35.36 | 1,190,911 | -0.62(-1.72%) |
Apr 05, 2023 | 35.42 | 36.10 | 34.98 | 35.98 | 1,252,018 | +0.29(+0.80%) |
Apr 04, 2023 | 36.63 | 36.63 | 35.07 | 35.70 | 1,529,727 | -0.86(-2.34%) |