Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.18 | 44.40 | 44.07 | 44.10 | 3,415,798 | -2.03(-4.40%) |
Mar 27, 2024 | 45.54 | 46.20 | 45.45 | 46.13 | 1,585,837 | +0.91(+2.01%) |
Mar 26, 2024 | 45.38 | 45.58 | 45.15 | 45.22 | 1,346,556 | -0.04(-0.09%) |
Mar 25, 2024 | 45.40 | 45.69 | 45.24 | 45.26 | 655,024 | -0.06(-0.13%) |
Mar 22, 2024 | 46.03 | 46.25 | 45.18 | 45.32 | 892,452 | -0.54(-1.18%) |
Mar 21, 2024 | 45.00 | 45.97 | 45.00 | 45.86 | 798,513 | +1.02(+2.27%) |
Mar 20, 2024 | 43.82 | 44.88 | 43.68 | 44.84 | 748,534 | +0.82(+1.86%) |
Mar 19, 2024 | 43.52 | 44.20 | 43.41 | 44.02 | 853,595 | +0.42(+0.96%) |
Mar 18, 2024 | 43.80 | 43.98 | 43.57 | 43.60 | 930,461 | +0.15(+0.35%) |
Mar 15, 2024 | 43.42 | 44.09 | 43.42 | 43.45 | 1,969,788 | -0.27(-0.62%) |
Mar 14, 2024 | 44.15 | 44.38 | 43.28 | 43.72 | 1,181,092 | -0.56(-1.26%) |
Mar 13, 2024 | 43.37 | 44.64 | 43.37 | 44.28 | 1,252,477 | +0.91(+2.10%) |
Mar 12, 2024 | 43.50 | 44.04 | 43.36 | 43.37 | 742,603 | +0.00(+0.00%) |
Mar 11, 2024 | 43.13 | 43.39 | 42.73 | 43.37 | 783,349 | +0.04(+0.09%) |
Mar 08, 2024 | 43.00 | 43.61 | 42.98 | 43.33 | 837,520 | +0.37(+0.86%) |
Mar 07, 2024 | 42.37 | 43.12 | 42.37 | 42.96 | 1,144,522 | +0.81(+1.92%) |
Mar 06, 2024 | 42.74 | 42.76 | 42.04 | 42.15 | 845,264 | -0.43(-1.01%) |
Mar 05, 2024 | 42.20 | 42.97 | 42.20 | 42.58 | 1,014,358 | +0.14(+0.33%) |
Mar 04, 2024 | 42.00 | 42.84 | 41.86 | 42.44 | 1,172,592 | +0.63(+1.51%) |
Mar 01, 2024 | 41.71 | 41.93 | 41.49 | 41.81 | 609,422 | -0.01(-0.02%) |
Feb 29, 2024 | 41.52 | 41.86 | 41.19 | 41.82 | 1,296,550 | +0.42(+1.01%) |
Feb 28, 2024 | 41.06 | 41.54 | 41.06 | 41.40 | 666,362 | +0.14(+0.34%) |
Feb 27, 2024 | 41.51 | 41.63 | 41.07 | 41.26 | 780,936 | +0.03(+0.07%) |
Feb 26, 2024 | 41.91 | 42.18 | 41.14 | 41.23 | 764,238 | -0.85(-2.02%) |
Feb 23, 2024 | 41.66 | 42.43 | 41.66 | 42.08 | 1,216,051 | +0.60(+1.45%) |
Feb 22, 2024 | 41.32 | 42.04 | 41.28 | 41.48 | 671,422 | +0.37(+0.90%) |
Feb 21, 2024 | 40.83 | 41.23 | 40.71 | 41.11 | 889,937 | +0.09(+0.22%) |
Feb 20, 2024 | 40.68 | 41.29 | 40.66 | 41.02 | 830,596 | -0.10(-0.24%) |
Feb 16, 2024 | 41.16 | 41.41 | 40.91 | 41.12 | 695,233 | -0.07(-0.17%) |
Feb 15, 2024 | 40.68 | 41.32 | 40.68 | 41.19 | 893,127 | +0.83(+2.06%) |
Feb 14, 2024 | 40.27 | 40.37 | 39.93 | 40.36 | 603,964 | +0.49(+1.22%) |
Feb 13, 2024 | 40.28 | 40.45 | 39.57 | 39.87 | 1,057,279 | -1.21(-2.95%) |
Feb 12, 2024 | 40.30 | 41.65 | 40.26 | 41.08 | 1,259,980 | +0.55(+1.35%) |
Feb 09, 2024 | 40.00 | 40.56 | 39.85 | 40.54 | 797,760 | +0.53(+1.31%) |
Feb 08, 2024 | 39.66 | 40.09 | 39.41 | 40.01 | 811,006 | +0.23(+0.57%) |
Feb 07, 2024 | 39.70 | 40.10 | 39.29 | 39.78 | 931,482 | +0.13(+0.33%) |
Feb 06, 2024 | 39.78 | 40.27 | 39.56 | 39.66 | 795,479 | -0.18(-0.45%) |
Feb 05, 2024 | 40.08 | 40.19 | 39.33 | 39.83 | 698,324 | -0.49(-1.21%) |
Feb 02, 2024 | 40.11 | 40.52 | 40.00 | 40.32 | 1,000,862 | +0.02(+0.05%) |
Feb 01, 2024 | 40.51 | 40.83 | 39.83 | 40.30 | 1,075,441 | -0.16(-0.39%) |
Jan 31, 2024 | 40.68 | 41.21 | 40.45 | 40.46 | 1,071,911 | -0.13(-0.32%) |
Jan 30, 2024 | 40.81 | 40.91 | 40.54 | 40.59 | 791,212 | -0.10(-0.24%) |
Jan 29, 2024 | 40.40 | 40.70 | 40.20 | 40.69 | 849,555 | +0.05(+0.12%) |
Jan 26, 2024 | 40.57 | 40.91 | 40.47 | 40.64 | 796,931 | +0.05(+0.12%) |
Jan 25, 2024 | 41.03 | 41.09 | 40.48 | 40.59 | 752,303 | +0.01(+0.02%) |
Jan 24, 2024 | 40.57 | 41.04 | 40.36 | 40.58 | 844,699 | +0.42(+1.04%) |
Jan 23, 2024 | 40.34 | 40.42 | 39.94 | 40.16 | 637,507 | -0.14(-0.34%) |
Jan 22, 2024 | 40.00 | 40.69 | 39.96 | 40.30 | 831,223 | +0.47(+1.17%) |
Jan 19, 2024 | 39.08 | 39.87 | 38.83 | 39.83 | 1,165,721 | +0.84(+2.16%) |
Jan 18, 2024 | 38.82 | 39.01 | 38.48 | 38.99 | 968,824 | +0.36(+0.93%) |
Jan 17, 2024 | 38.92 | 39.38 | 38.50 | 38.63 | 939,629 | -1.05(-2.65%) |
Jan 16, 2024 | 39.16 | 39.71 | 39.14 | 39.69 | 944,783 | +0.13(+0.33%) |
Jan 12, 2024 | 39.58 | 39.91 | 39.01 | 39.56 | 916,156 | +0.33(+0.84%) |
Jan 11, 2024 | 39.07 | 39.29 | 38.72 | 39.23 | 1,102,056 | -0.12(-0.30%) |
Jan 10, 2024 | 39.42 | 40.02 | 39.17 | 39.35 | 1,991,186 | -0.22(-0.55%) |
Jan 09, 2024 | 39.31 | 41.51 | 38.89 | 39.57 | 3,844,323 | -0.82(-2.04%) |
Jan 08, 2024 | 39.90 | 40.69 | 39.53 | 40.39 | 2,725,529 | +0.54(+1.34%) |
Jan 05, 2024 | 39.22 | 40.33 | 39.12 | 39.85 | 1,354,957 | +0.56(+1.41%) |
Jan 04, 2024 | 39.62 | 40.09 | 39.25 | 39.30 | 1,092,429 | -0.28(-0.70%) |
Jan 03, 2024 | 39.73 | 40.04 | 39.11 | 39.58 | 1,017,361 | -0.55(-1.36%) |
Jan 02, 2024 | 39.79 | 40.21 | 39.69 | 40.12 | 928,608 | +0.01(+0.02%) |
Dec 29, 2023 | 40.20 | 40.62 | 40.06 | 40.11 | 911,134 | -0.32(-0.79%) |
Dec 28, 2023 | 40.33 | 40.64 | 40.25 | 40.43 | 851,240 | -0.02(-0.05%) |
Dec 27, 2023 | 40.37 | 40.66 | 40.23 | 40.45 | 875,943 | +0.16(+0.39%) |
Dec 26, 2023 | 39.68 | 40.45 | 39.60 | 40.29 | 1,046,830 | +0.68(+1.70%) |
Dec 22, 2023 | 39.21 | 39.67 | 38.96 | 39.62 | 939,157 | +0.69(+1.79%) |
Dec 21, 2023 | 38.35 | 38.94 | 38.30 | 38.92 | 717,161 | +0.82(+2.16%) |
Dec 20, 2023 | 38.49 | 38.93 | 38.09 | 38.10 | 815,810 | -0.52(-1.34%) |
Dec 19, 2023 | 37.92 | 38.71 | 37.67 | 38.61 | 828,277 | +0.74(+1.97%) |
Dec 18, 2023 | 38.48 | 38.48 | 37.87 | 37.87 | 749,057 | -0.44(-1.14%) |
Dec 15, 2023 | 38.44 | 38.54 | 38.04 | 38.31 | 4,159,922 | -0.26(-0.67%) |
Dec 14, 2023 | 37.80 | 38.79 | 37.80 | 38.56 | 1,125,805 | +1.33(+3.57%) |
Dec 13, 2023 | 36.23 | 37.26 | 36.08 | 37.23 | 1,267,266 | +1.05(+2.91%) |
Dec 12, 2023 | 36.45 | 36.49 | 35.98 | 36.18 | 996,915 | -0.30(-0.82%) |
Dec 11, 2023 | 36.40 | 36.74 | 36.23 | 36.48 | 787,357 | -0.14(-0.38%) |
Dec 08, 2023 | 36.12 | 36.73 | 36.02 | 36.62 | 715,578 | +0.46(+1.26%) |
Dec 07, 2023 | 36.00 | 36.41 | 35.83 | 36.16 | 922,006 | +0.22(+0.61%) |
Dec 06, 2023 | 36.67 | 37.14 | 35.88 | 35.94 | 860,213 | -0.43(-1.17%) |
Dec 05, 2023 | 36.34 | 36.54 | 36.10 | 36.37 | 1,514,991 | -0.19(-0.52%) |
Dec 04, 2023 | 35.96 | 36.56 | 35.80 | 36.56 | 1,806,016 | +0.47(+1.29%) |
Dec 01, 2023 | 35.02 | 36.11 | 34.96 | 36.09 | 1,474,729 | +0.91(+2.60%) |
Nov 30, 2023 | 34.98 | 35.40 | 34.79 | 35.18 | 1,008,527 | +0.25(+0.71%) |
Nov 29, 2023 | 34.55 | 35.14 | 34.55 | 34.93 | 997,871 | +0.56(+1.62%) |
Nov 28, 2023 | 34.33 | 34.43 | 34.09 | 34.37 | 986,974 | -0.04(-0.12%) |
Nov 27, 2023 | 34.64 | 34.64 | 34.29 | 34.41 | 759,988 | -0.37(-1.06%) |
Nov 24, 2023 | 34.74 | 34.96 | 34.66 | 34.78 | 315,418 | +0.13(+0.37%) |
Nov 22, 2023 | 34.62 | 34.77 | 34.41 | 34.65 | 845,151 | +0.27(+0.78%) |
Nov 21, 2023 | 34.51 | 34.64 | 34.23 | 34.38 | 881,235 | -0.26(-0.75%) |
Nov 20, 2023 | 34.66 | 34.91 | 34.43 | 34.64 | 731,550 | -0.12(-0.34%) |
Nov 17, 2023 | 34.80 | 35.04 | 34.72 | 34.76 | 617,970 | +0.27(+0.78%) |
Nov 16, 2023 | 34.72 | 34.93 | 34.29 | 34.49 | 869,096 | -0.27(-0.77%) |
Nov 15, 2023 | 34.57 | 34.96 | 34.52 | 34.76 | 956,679 | +0.21(+0.60%) |
Nov 14, 2023 | 34.48 | 35.10 | 34.29 | 34.55 | 1,107,791 | +0.89(+2.65%) |
Nov 13, 2023 | 33.39 | 33.76 | 33.24 | 33.66 | 838,883 | -0.02(-0.06%) |
Nov 10, 2023 | 33.31 | 33.84 | 32.92 | 33.68 | 1,128,059 | +0.59(+1.77%) |
Nov 09, 2023 | 33.97 | 33.98 | 33.07 | 33.09 | 823,954 | -0.35(-1.06%) |
Nov 08, 2023 | 33.66 | 33.76 | 33.32 | 33.45 | 755,293 | -0.27(-0.81%) |
Nov 07, 2023 | 33.30 | 33.97 | 33.30 | 33.72 | 961,931 | +0.22(+0.67%) |
Nov 06, 2023 | 33.70 | 34.01 | 33.15 | 33.50 | 838,351 | -0.51(-1.49%) |
Nov 03, 2023 | 33.35 | 34.19 | 33.29 | 34.00 | 1,448,349 | +1.38(+4.25%) |
Nov 02, 2023 | 32.20 | 32.66 | 31.94 | 32.62 | 844,810 | +0.85(+2.67%) |
Nov 01, 2023 | 31.41 | 31.79 | 31.19 | 31.77 | 997,003 | +0.39(+1.24%) |
Oct 31, 2023 | 31.23 | 31.44 | 31.13 | 31.38 | 820,692 | +0.19(+0.59%) |
Oct 30, 2023 | 31.21 | 31.44 | 30.92 | 31.20 | 945,560 | +0.30(+0.98%) |
Oct 27, 2023 | 31.41 | 31.41 | 30.60 | 30.89 | 1,392,393 | -0.53(-1.68%) |
Oct 26, 2023 | 31.48 | 31.86 | 31.34 | 31.42 | 1,170,318 | +0.07(+0.22%) |
Oct 25, 2023 | 31.60 | 31.76 | 31.22 | 31.35 | 1,285,695 | -0.48(-1.50%) |
Oct 24, 2023 | 31.38 | 31.84 | 31.34 | 31.83 | 1,916,278 | +0.57(+1.81%) |
Oct 23, 2023 | 31.21 | 31.51 | 31.00 | 31.26 | 1,606,048 | -0.20(-0.62%) |
Oct 20, 2023 | 31.29 | 31.76 | 30.93 | 31.46 | 1,847,407 | +0.10(+0.31%) |
Oct 19, 2023 | 31.68 | 32.17 | 31.23 | 31.36 | 1,869,774 | -0.48(-1.50%) |
Oct 18, 2023 | 32.81 | 32.81 | 31.71 | 31.84 | 1,509,497 | -1.49(-4.48%) |
Oct 17, 2023 | 32.73 | 33.73 | 32.71 | 33.33 | 1,757,557 | +0.33(+1.00%) |
Oct 16, 2023 | 32.77 | 33.47 | 32.71 | 33.00 | 1,539,492 | +0.57(+1.74%) |
Oct 13, 2023 | 33.22 | 33.44 | 32.37 | 32.43 | 1,405,474 | -0.68(-2.06%) |
Oct 12, 2023 | 34.18 | 34.24 | 33.00 | 33.12 | 1,629,086 | -0.93(-2.72%) |
Oct 11, 2023 | 34.49 | 34.70 | 33.83 | 34.04 | 1,415,418 | -0.33(-0.96%) |
Oct 10, 2023 | 34.25 | 34.78 | 34.25 | 34.37 | 1,097,633 | +0.04(+0.11%) |
Oct 09, 2023 | 34.46 | 34.69 | 34.15 | 34.34 | 1,024,337 | -0.28(-0.82%) |
Oct 06, 2023 | 34.27 | 35.12 | 33.83 | 34.62 | 1,479,030 | +0.17(+0.48%) |
Oct 05, 2023 | 34.01 | 34.75 | 33.84 | 34.45 | 1,394,067 | +0.30(+0.89%) |
Oct 04, 2023 | 34.19 | 34.27 | 33.76 | 34.15 | 1,525,531 | -0.03(-0.09%) |
Oct 03, 2023 | 34.59 | 34.80 | 33.79 | 34.18 | 3,055,649 | -0.73(-2.10%) |
Oct 02, 2023 | 35.64 | 35.80 | 34.80 | 34.91 | 2,333,865 | -0.81(-2.27%) |
Sep 29, 2023 | 36.23 | 36.52 | 35.51 | 35.72 | 1,621,070 | -0.28(-0.79%) |
Sep 28, 2023 | 34.47 | 36.25 | 34.18 | 36.00 | 2,842,713 | +0.66(+1.88%) |
Sep 27, 2023 | 35.48 | 35.57 | 34.97 | 35.34 | 2,156,176 | -0.01(-0.03%) |
Sep 26, 2023 | 35.91 | 36.20 | 35.28 | 35.35 | 1,983,733 | -0.80(-2.21%) |
Sep 25, 2023 | 36.13 | 36.26 | 35.99 | 36.15 | 1,330,094 | -0.14(-0.38%) |
Sep 22, 2023 | 36.58 | 36.75 | 36.12 | 36.29 | 1,105,315 | -0.27(-0.75%) |
Sep 21, 2023 | 36.80 | 36.85 | 36.06 | 36.56 | 1,244,164 | -0.43(-1.16%) |
Sep 20, 2023 | 37.50 | 37.78 | 36.94 | 36.99 | 1,431,836 | -0.29(-0.78%) |
Sep 19, 2023 | 37.40 | 37.82 | 37.16 | 37.28 | 1,899,789 | -0.09(-0.23%) |
Sep 18, 2023 | 37.65 | 37.66 | 37.12 | 37.37 | 1,339,955 | -0.34(-0.91%) |
Sep 15, 2023 | 37.29 | 37.80 | 37.18 | 37.71 | 5,687,851 | +0.46(+1.23%) |
Sep 14, 2023 | 36.57 | 37.28 | 36.57 | 37.25 | 1,548,976 | +0.97(+2.66%) |
Sep 13, 2023 | 36.30 | 36.54 | 36.08 | 36.29 | 1,360,369 | +0.15(+0.40%) |
Sep 12, 2023 | 35.55 | 36.34 | 35.55 | 36.14 | 1,107,246 | +0.67(+1.90%) |
Sep 11, 2023 | 36.33 | 36.46 | 35.40 | 35.47 | 1,157,275 | -0.65(-1.81%) |
Sep 08, 2023 | 35.67 | 36.18 | 35.60 | 36.12 | 1,199,452 | +0.45(+1.26%) |
Sep 07, 2023 | 35.72 | 36.25 | 35.29 | 35.67 | 1,586,064 | -0.25(-0.71%) |
Sep 06, 2023 | 35.84 | 36.33 | 35.47 | 35.93 | 1,501,398 | +0.42(+1.18%) |
Sep 05, 2023 | 35.46 | 35.74 | 35.01 | 35.51 | 2,338,949 | +0.07(+0.19%) |
Sep 01, 2023 | 35.04 | 35.47 | 34.84 | 35.44 | 940,994 | +0.63(+1.82%) |
Aug 31, 2023 | 35.09 | 35.14 | 34.77 | 34.80 | 906,750 | -0.08(-0.22%) |
Aug 30, 2023 | 34.78 | 34.98 | 34.68 | 34.88 | 717,608 | +0.20(+0.56%) |
Aug 29, 2023 | 34.28 | 34.85 | 34.10 | 34.69 | 1,176,102 | +0.48(+1.40%) |
Aug 28, 2023 | 34.09 | 34.55 | 34.02 | 34.21 | 852,385 | +0.34(+1.01%) |
Aug 25, 2023 | 33.78 | 34.15 | 33.53 | 33.87 | 783,028 | +0.15(+0.43%) |
Aug 24, 2023 | 33.76 | 34.22 | 33.60 | 33.72 | 613,394 | -0.09(-0.26%) |
Aug 23, 2023 | 33.56 | 33.99 | 33.37 | 33.81 | 857,666 | +0.41(+1.23%) |
Aug 22, 2023 | 34.10 | 34.45 | 33.39 | 33.40 | 973,003 | +0.01(+0.03%) |
Aug 21, 2023 | 33.47 | 33.57 | 33.16 | 33.39 | 897,276 | +0.10(+0.29%) |
Aug 18, 2023 | 33.01 | 33.38 | 33.01 | 33.29 | 741,140 | +0.11(+0.32%) |
Aug 17, 2023 | 33.56 | 33.69 | 32.90 | 33.18 | 916,197 | -0.20(-0.61%) |
Aug 16, 2023 | 33.38 | 33.89 | 33.37 | 33.39 | 748,559 | -0.20(-0.61%) |
Aug 15, 2023 | 33.66 | 33.70 | 33.38 | 33.59 | 1,201,226 | -0.51(-1.49%) |
Aug 14, 2023 | 33.97 | 34.22 | 33.69 | 34.10 | 730,169 | -0.05(-0.14%) |
Aug 11, 2023 | 33.73 | 34.27 | 33.73 | 34.15 | 726,469 | +0.24(+0.72%) |
Aug 10, 2023 | 34.24 | 34.50 | 33.73 | 33.91 | 1,020,566 | -0.05(-0.14%) |
Aug 09, 2023 | 34.24 | 34.35 | 33.86 | 33.95 | 859,356 | -0.27(-0.79%) |
Aug 08, 2023 | 33.84 | 34.35 | 33.29 | 34.23 | 1,509,014 | -0.16(-0.48%) |
Aug 07, 2023 | 34.21 | 34.43 | 34.01 | 34.39 | 1,603,180 | +0.07(+0.20%) |
Aug 04, 2023 | 34.51 | 34.90 | 34.26 | 34.32 | 1,535,390 | -0.17(-0.50%) |
Aug 03, 2023 | 34.34 | 34.72 | 34.15 | 34.50 | 1,690,008 | -0.20(-0.59%) |
Aug 02, 2023 | 34.58 | 34.81 | 34.21 | 34.70 | 1,468,567 | -0.26(-0.75%) |
Aug 01, 2023 | 35.48 | 35.49 | 34.83 | 34.96 | 2,154,087 | -0.61(-1.71%) |
Jul 31, 2023 | 35.85 | 35.96 | 35.50 | 35.57 | 1,181,226 | -0.11(-0.30%) |
Jul 28, 2023 | 36.18 | 36.22 | 35.51 | 35.68 | 1,119,917 | -0.06(-0.16%) |
Jul 27, 2023 | 35.83 | 36.47 | 35.61 | 35.73 | 2,636,689 | -0.10(-0.27%) |
Jul 26, 2023 | 35.70 | 36.02 | 35.58 | 35.83 | 1,110,469 | +0.12(+0.32%) |
Jul 25, 2023 | 35.73 | 36.18 | 35.71 | 35.71 | 957,071 | -0.01(-0.03%) |
Jul 24, 2023 | 35.66 | 36.18 | 35.57 | 35.72 | 1,047,714 | +0.13(+0.35%) |
Jul 21, 2023 | 35.77 | 35.89 | 35.34 | 35.60 | 1,240,290 | -0.09(-0.24%) |
Jul 20, 2023 | 35.43 | 35.73 | 35.32 | 35.69 | 838,103 | +0.22(+0.63%) |
Jul 19, 2023 | 35.47 | 35.68 | 35.29 | 35.46 | 927,648 | +0.17(+0.49%) |
Jul 18, 2023 | 34.57 | 35.54 | 34.57 | 35.29 | 1,353,223 | +0.93(+2.70%) |
Jul 17, 2023 | 34.21 | 34.54 | 34.01 | 34.36 | 1,150,875 | +0.22(+0.65%) |
Jul 14, 2023 | 34.80 | 34.80 | 33.74 | 34.14 | 1,218,995 | -0.40(-1.15%) |
Jul 13, 2023 | 34.24 | 34.71 | 34.14 | 34.53 | 1,141,441 | +0.45(+1.33%) |
Jul 12, 2023 | 33.96 | 34.60 | 33.78 | 34.08 | 2,161,890 | +1.59(+4.88%) |
Jul 11, 2023 | 32.11 | 32.54 | 31.97 | 32.49 | 1,204,667 | +0.60(+1.88%) |
Jul 10, 2023 | 31.65 | 32.34 | 31.62 | 31.90 | 1,174,760 | +0.39(+1.23%) |
Jul 07, 2023 | 31.24 | 31.80 | 31.24 | 31.51 | 1,147,381 | +0.32(+1.02%) |
Jul 06, 2023 | 31.44 | 31.57 | 30.79 | 31.19 | 1,345,795 | -0.60(-1.89%) |
Jul 05, 2023 | 32.11 | 32.24 | 31.79 | 31.79 | 1,142,818 | -0.70(-2.14%) |
Jul 03, 2023 | 32.19 | 32.78 | 31.84 | 32.49 | 555,031 | +0.42(+1.30%) |
Jun 30, 2023 | 32.64 | 32.68 | 32.06 | 32.07 | 1,716,245 | -0.19(-0.60%) |
Jun 29, 2023 | 32.11 | 32.53 | 31.91 | 32.26 | 1,591,070 | +0.29(+0.91%) |
Jun 28, 2023 | 30.72 | 32.23 | 30.55 | 31.97 | 2,687,239 | +1.09(+3.54%) |
Jun 27, 2023 | 30.55 | 31.01 | 30.39 | 30.88 | 1,707,264 | +0.40(+1.30%) |
Jun 26, 2023 | 30.42 | 30.78 | 30.40 | 30.48 | 1,084,826 | +0.11(+0.35%) |
Jun 23, 2023 | 30.29 | 30.45 | 30.09 | 30.38 | 1,837,487 | -0.31(-1.01%) |
Jun 22, 2023 | 31.15 | 31.15 | 30.51 | 30.69 | 793,565 | -0.57(-1.82%) |
Jun 21, 2023 | 31.45 | 31.63 | 31.24 | 31.26 | 1,297,594 | -0.72(-2.24%) |
Jun 20, 2023 | 31.64 | 32.01 | 31.38 | 31.97 | 939,686 | +0.11(+0.33%) |
Jun 16, 2023 | 32.23 | 32.23 | 31.72 | 31.87 | 1,887,149 | -0.26(-0.81%) |
Jun 15, 2023 | 31.43 | 32.21 | 31.41 | 32.13 | 807,243 | +0.40(+1.25%) |
Jun 14, 2023 | 31.94 | 32.37 | 31.54 | 31.73 | 870,660 | -0.19(-0.61%) |
Jun 13, 2023 | 31.05 | 32.02 | 31.02 | 31.92 | 1,099,384 | +1.30(+4.23%) |
Jun 12, 2023 | 30.54 | 30.79 | 30.37 | 30.63 | 809,606 | -0.06(-0.19%) |
Jun 09, 2023 | 30.55 | 30.80 | 30.40 | 30.69 | 674,601 | +0.13(+0.41%) |
Jun 08, 2023 | 30.71 | 30.71 | 30.25 | 30.56 | 578,762 | -0.21(-0.69%) |
Jun 07, 2023 | 30.62 | 30.89 | 30.33 | 30.77 | 853,545 | +0.33(+1.08%) |
Jun 06, 2023 | 29.66 | 30.53 | 29.66 | 30.45 | 786,194 | +0.73(+2.44%) |
Jun 05, 2023 | 30.00 | 30.19 | 29.53 | 29.72 | 798,824 | -0.55(-1.82%) |
Jun 02, 2023 | 29.67 | 30.49 | 29.63 | 30.27 | 1,184,167 | +1.17(+4.02%) |
Jun 01, 2023 | 29.27 | 29.34 | 29.00 | 29.10 | 1,021,875 | +0.03(+0.10%) |
May 31, 2023 | 29.45 | 29.61 | 28.84 | 29.07 | 1,368,005 | -0.64(-2.15%) |
May 30, 2023 | 29.62 | 29.77 | 29.23 | 29.71 | 674,029 | +0.21(+0.72%) |
May 26, 2023 | 29.30 | 29.66 | 29.17 | 29.50 | 967,002 | +0.32(+1.09%) |
May 25, 2023 | 29.25 | 29.48 | 28.84 | 29.18 | 1,004,924 | -0.10(-0.33%) |
May 24, 2023 | 29.61 | 29.69 | 29.17 | 29.28 | 712,531 | -0.60(-2.01%) |
May 23, 2023 | 29.61 | 30.40 | 29.57 | 29.87 | 725,357 | +0.14(+0.49%) |
May 22, 2023 | 29.70 | 29.84 | 29.41 | 29.73 | 543,155 | +0.35(+1.18%) |
May 19, 2023 | 29.68 | 29.79 | 29.19 | 29.38 | 614,193 | -0.06(-0.20%) |
May 18, 2023 | 29.21 | 29.48 | 28.89 | 29.44 | 1,817,690 | +0.06(+0.20%) |
May 17, 2023 | 28.90 | 29.59 | 28.84 | 29.38 | 710,592 | +0.86(+3.02%) |
May 16, 2023 | 28.97 | 29.07 | 28.48 | 28.52 | 680,279 | -0.63(-2.16%) |
May 15, 2023 | 28.78 | 29.21 | 28.49 | 29.15 | 782,897 | +0.52(+1.82%) |
May 12, 2023 | 28.82 | 28.84 | 28.36 | 28.63 | 776,196 | +0.05(+0.17%) |
May 11, 2023 | 28.47 | 28.64 | 28.31 | 28.58 | 923,613 | -0.15(-0.53%) |
May 10, 2023 | 29.41 | 29.41 | 28.52 | 28.73 | 858,825 | -0.17(-0.60%) |
May 09, 2023 | 28.68 | 29.19 | 28.52 | 28.90 | 955,378 | -0.03(-0.10%) |
May 08, 2023 | 29.28 | 29.45 | 28.92 | 28.93 | 1,027,688 | -0.08(-0.26%) |
May 05, 2023 | 28.40 | 29.13 | 28.40 | 29.01 | 1,016,757 | +1.18(+4.23%) |
May 04, 2023 | 28.74 | 29.00 | 27.57 | 27.83 | 2,033,975 | -1.20(-4.12%) |
May 03, 2023 | 29.42 | 29.95 | 28.99 | 29.03 | 1,209,496 | -0.28(-0.95%) |
May 02, 2023 | 30.15 | 30.24 | 29.22 | 29.31 | 1,489,740 | -1.11(-3.65%) |
May 01, 2023 | 30.74 | 30.93 | 30.41 | 30.42 | 1,179,718 | -0.24(-0.78%) |
Apr 28, 2023 | 30.78 | 31.06 | 30.53 | 30.66 | 1,608,653 | -0.36(-1.17%) |
Apr 27, 2023 | 30.62 | 31.03 | 30.17 | 31.02 | 3,109,902 | +2.04(+7.03%) |
Apr 26, 2023 | 29.39 | 29.52 | 28.84 | 28.98 | 1,106,199 | -0.50(-1.69%) |
Apr 25, 2023 | 29.46 | 29.68 | 29.27 | 29.48 | 978,297 | -0.27(-0.90%) |
Apr 24, 2023 | 30.02 | 30.07 | 29.52 | 29.75 | 586,326 | -0.21(-0.70%) |
Apr 21, 2023 | 30.01 | 30.09 | 29.52 | 29.96 | 723,377 | -0.06(-0.19%) |
Apr 20, 2023 | 30.03 | 30.33 | 29.82 | 30.02 | 1,099,425 | -0.31(-1.01%) |
Apr 19, 2023 | 29.87 | 30.42 | 29.87 | 30.32 | 718,789 | +0.23(+0.76%) |
Apr 18, 2023 | 30.04 | 30.15 | 29.81 | 30.09 | 819,661 | +0.07(+0.22%) |
Apr 17, 2023 | 29.22 | 30.13 | 29.22 | 30.02 | 1,201,670 | +0.38(+1.29%) |
Apr 14, 2023 | 30.20 | 30.29 | 29.37 | 29.64 | 890,507 | -0.07(-0.23%) |
Apr 13, 2023 | 29.22 | 29.85 | 29.03 | 29.71 | 1,473,700 | +0.45(+1.54%) |
Apr 12, 2023 | 29.82 | 30.21 | 29.15 | 29.26 | 1,804,057 | -0.84(-2.80%) |
Apr 11, 2023 | 30.18 | 30.42 | 29.95 | 30.10 | 1,289,493 | -0.05(-0.16%) |
Apr 10, 2023 | 30.12 | 30.46 | 29.93 | 30.15 | 894,300 | +0.08(+0.25%) |
Apr 06, 2023 | 29.78 | 30.18 | 29.74 | 30.07 | 1,116,582 | +0.37(+1.26%) |
Apr 05, 2023 | 29.44 | 29.75 | 29.22 | 29.70 | 1,259,459 | -0.17(-0.58%) |
Apr 04, 2023 | 30.29 | 30.35 | 29.32 | 29.87 | 1,239,764 | -0.37(-1.23%) |