Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.41 | 37.93 | 37.25 | 37.25 | 5,383 | -0.03(-0.09%) |
Jan 30, 2024 | 37.06 | 37.28 | 36.94 | 37.28 | 4,036 | -0.12(-0.33%) |
Jan 29, 2024 | 36.55 | 37.41 | 36.55 | 37.41 | 13,400 | -0.49(-1.29%) |
Jan 26, 2024 | 37.87 | 37.99 | 37.65 | 37.90 | 11,927 | +0.33(+0.88%) |
Jan 25, 2024 | 38.00 | 38.00 | 37.29 | 37.57 | 5,214 | +0.10(+0.27%) |
Jan 24, 2024 | 37.21 | 38.17 | 37.21 | 37.47 | 7,472 | +0.07(+0.19%) |
Jan 23, 2024 | 38.60 | 38.60 | 37.25 | 37.40 | 10,613 | -0.68(-1.79%) |
Jan 22, 2024 | 38.04 | 38.49 | 37.90 | 38.08 | 11,485 | +1.00(+2.70%) |
Jan 19, 2024 | 36.60 | 37.08 | 36.51 | 37.08 | 26,105 | +0.68(+1.88%) |
Jan 18, 2024 | 35.96 | 36.46 | 35.89 | 36.40 | 30,894 | +0.70(+1.95%) |
Jan 17, 2024 | 35.26 | 35.73 | 34.98 | 35.70 | 7,431 | -1.20(-3.25%) |
Jan 16, 2024 | 37.34 | 37.37 | 36.90 | 36.90 | 13,488 | +0.41(+1.13%) |
Jan 12, 2024 | 36.92 | 36.92 | 36.32 | 36.49 | 24,021 | -0.34(-0.93%) |
Jan 11, 2024 | 36.97 | 36.97 | 36.72 | 36.83 | 3,884 | -0.54(-1.45%) |
Jan 10, 2024 | 37.04 | 37.66 | 37.04 | 37.37 | 6,387 | +2.00(+5.65%) |
Jan 09, 2024 | 36.01 | 36.11 | 35.37 | 35.37 | 10,313 | -1.59(-4.30%) |
Jan 08, 2024 | 36.33 | 36.96 | 36.33 | 36.96 | 11,018 | +1.52(+4.30%) |
Jan 05, 2024 | 34.91 | 35.62 | 34.90 | 35.44 | 15,365 | +0.48(+1.39%) |
Jan 04, 2024 | 34.65 | 35.30 | 34.65 | 34.95 | 10,561 | +0.29(+0.84%) |
Jan 03, 2024 | 34.36 | 34.94 | 34.36 | 34.66 | 4,981 | -0.04(-0.12%) |
Jan 02, 2024 | 34.81 | 35.10 | 34.67 | 34.70 | 6,247 | -0.92(-2.58%) |
Dec 29, 2023 | 34.93 | 35.62 | 34.93 | 35.62 | 4,258 | +0.34(+0.96%) |
Dec 28, 2023 | 35.50 | 35.50 | 34.84 | 35.28 | 2,225 | -0.02(-0.07%) |
Dec 27, 2023 | 35.26 | 35.50 | 34.92 | 35.31 | 3,586 | +0.11(+0.32%) |
Dec 26, 2023 | 34.28 | 35.20 | 34.28 | 35.20 | 1,012 | +0.12(+0.36%) |
Dec 22, 2023 | 34.69 | 35.31 | 34.07 | 35.07 | 2,363 | +0.33(+0.95%) |
Dec 21, 2023 | 34.28 | 35.30 | 34.28 | 34.74 | 10,584 | +0.12(+0.35%) |
Dec 20, 2023 | 35.02 | 35.31 | 34.62 | 34.62 | 66,190 | -0.10(-0.29%) |
Dec 19, 2023 | 34.52 | 34.79 | 34.11 | 34.72 | 95,680 | +0.22(+0.64%) |
Dec 18, 2023 | 33.98 | 34.63 | 33.98 | 34.50 | 7,779 | +0.10(+0.29%) |
Dec 15, 2023 | 34.63 | 35.26 | 34.06 | 34.40 | 5,708 | -0.39(-1.12%) |
Dec 14, 2023 | 34.48 | 34.79 | 34.14 | 34.79 | 2,388 | +2.25(+6.92%) |
Dec 13, 2023 | 32.50 | 32.69 | 32.07 | 32.54 | 7,345 | +0.37(+1.15%) |
Dec 12, 2023 | 32.28 | 32.97 | 32.01 | 32.17 | 10,967 | -0.69(-2.10%) |
Dec 11, 2023 | 32.84 | 33.32 | 32.77 | 32.86 | 14,433 | +0.06(+0.20%) |
Dec 08, 2023 | 32.93 | 32.96 | 32.73 | 32.80 | 4,374 | -0.11(-0.35%) |
Dec 07, 2023 | 32.48 | 33.12 | 32.48 | 32.91 | 17,091 | +0.09(+0.27%) |
Dec 06, 2023 | 32.71 | 32.99 | 32.56 | 32.82 | 4,177 | +0.64(+1.98%) |
Dec 05, 2023 | 32.30 | 32.50 | 31.97 | 32.18 | 6,428 | +0.01(+0.04%) |
Dec 04, 2023 | 32.53 | 32.69 | 32.17 | 32.17 | 3,769 | -0.17(-0.53%) |
Dec 01, 2023 | 32.29 | 32.54 | 32.25 | 32.34 | 4,250 | +0.42(+1.32%) |
Nov 30, 2023 | 31.81 | 31.93 | 31.59 | 31.92 | 10,372 | -0.33(-1.02%) |
Nov 29, 2023 | 32.05 | 32.27 | 31.94 | 32.25 | 11,312 | +0.68(+2.14%) |
Nov 28, 2023 | 31.15 | 31.67 | 31.15 | 31.57 | 14,092 | -0.43(-1.33%) |
Nov 27, 2023 | 31.85 | 32.00 | 31.64 | 32.00 | 4,908 | +0.20(+0.63%) |
Nov 24, 2023 | 31.68 | 31.80 | 31.57 | 31.80 | 5,267 | +0.67(+2.15%) |
Nov 22, 2023 | 30.88 | 31.28 | 30.88 | 31.13 | 9,421 | -0.19(-0.61%) |
Nov 21, 2023 | 31.25 | 31.39 | 31.20 | 31.32 | 3,711 | +0.20(+0.64%) |
Nov 20, 2023 | 31.16 | 31.34 | 31.12 | 31.12 | 4,328 | +0.12(+0.39%) |
Nov 17, 2023 | 30.51 | 31.04 | 30.50 | 31.00 | 7,656 | +0.89(+2.94%) |
Nov 16, 2023 | 30.50 | 30.59 | 30.11 | 30.11 | 13,892 | -0.90(-2.89%) |
Nov 15, 2023 | 30.93 | 31.01 | 30.56 | 31.01 | 8,009 | +0.11(+0.36%) |
Nov 14, 2023 | 30.18 | 30.98 | 30.18 | 30.90 | 14,335 | +2.14(+7.46%) |
Nov 13, 2023 | 28.34 | 28.88 | 28.25 | 28.75 | 20,881 | +0.51(+1.81%) |
Nov 10, 2023 | 28.06 | 28.32 | 27.84 | 28.25 | 23,872 | -0.34(-1.21%) |
Nov 09, 2023 | 28.48 | 29.00 | 28.48 | 28.59 | 7,956 | +0.37(+1.31%) |
Nov 08, 2023 | 28.45 | 28.45 | 28.07 | 28.22 | 9,219 | +0.00(+0.00%) |
Nov 07, 2023 | 28.16 | 28.38 | 28.02 | 28.22 | 11,325 | +1.60(+6.01%) |
Nov 06, 2023 | 27.01 | 27.03 | 26.62 | 26.62 | 13,970 | -0.90(-3.29%) |
Nov 03, 2023 | 27.66 | 27.77 | 27.32 | 27.52 | 15,894 | +1.38(+5.30%) |
Nov 02, 2023 | 26.25 | 26.25 | 26.00 | 26.14 | 48,305 | +0.88(+3.48%) |
Nov 01, 2023 | 24.51 | 25.26 | 24.42 | 25.26 | 73,492 | +0.67(+2.72%) |
Oct 31, 2023 | 24.66 | 24.74 | 24.33 | 24.59 | 158,094 | +0.28(+1.14%) |
Oct 30, 2023 | 24.44 | 24.49 | 24.12 | 24.31 | 45,457 | +0.63(+2.67%) |
Oct 27, 2023 | 23.90 | 24.07 | 23.62 | 23.68 | 26,360 | +0.13(+0.55%) |
Oct 26, 2023 | 23.53 | 23.74 | 23.45 | 23.55 | 52,667 | +0.29(+1.25%) |
Oct 25, 2023 | 23.30 | 23.60 | 23.04 | 23.26 | 40,578 | -0.49(-2.06%) |
Oct 24, 2023 | 23.80 | 23.88 | 23.58 | 23.75 | 115,506 | +0.00(+0.00%) |
Oct 23, 2023 | 23.49 | 24.15 | 23.34 | 23.75 | 45,585 | -0.09(-0.38%) |
Oct 20, 2023 | 23.87 | 24.16 | 23.65 | 23.84 | 38,393 | +0.03(+0.14%) |
Oct 19, 2023 | 24.30 | 24.40 | 23.73 | 23.81 | 43,490 | -0.79(-3.23%) |
Oct 18, 2023 | 24.63 | 24.86 | 24.39 | 24.60 | 16,251 | -1.92(-7.24%) |
Oct 17, 2023 | 26.07 | 26.52 | 26.07 | 26.52 | 53,755 | +1.25(+4.95%) |
Oct 16, 2023 | 24.97 | 25.54 | 24.97 | 25.27 | 147,745 | +0.42(+1.69%) |
Oct 13, 2023 | 24.89 | 24.93 | 24.63 | 24.85 | 16,674 | -0.47(-1.86%) |
Oct 12, 2023 | 25.63 | 25.74 | 25.09 | 25.32 | 23,763 | -0.97(-3.69%) |
Oct 11, 2023 | 26.28 | 26.43 | 26.02 | 26.29 | 16,620 | +0.02(+0.08%) |
Oct 10, 2023 | 25.90 | 26.38 | 25.90 | 26.27 | 50,632 | +0.73(+2.86%) |
Oct 09, 2023 | 25.30 | 25.54 | 25.17 | 25.54 | 15,654 | -0.18(-0.70%) |
Oct 06, 2023 | 25.52 | 26.10 | 25.27 | 25.72 | 37,076 | +0.46(+1.82%) |
Oct 05, 2023 | 25.15 | 25.36 | 24.95 | 25.26 | 36,231 | +0.34(+1.36%) |
Oct 04, 2023 | 25.05 | 25.05 | 24.52 | 24.92 | 39,836 | +0.15(+0.61%) |
Oct 03, 2023 | 25.20 | 25.20 | 24.77 | 24.77 | 30,620 | -0.60(-2.36%) |
Oct 02, 2023 | 25.68 | 25.84 | 25.14 | 25.37 | 51,955 | -1.29(-4.84%) |
Sep 29, 2023 | 26.40 | 26.99 | 26.33 | 26.66 | 36,503 | +0.83(+3.20%) |
Sep 28, 2023 | 26.21 | 26.29 | 25.80 | 25.83 | 60,461 | -0.72(-2.70%) |
Sep 27, 2023 | 26.63 | 26.68 | 26.10 | 26.55 | 50,549 | -0.16(-0.61%) |
Sep 26, 2023 | 26.92 | 27.12 | 26.64 | 26.71 | 45,479 | -0.63(-2.29%) |
Sep 25, 2023 | 27.03 | 27.35 | 27.10 | 27.34 | 24,274 | -0.19(-0.69%) |
Sep 22, 2023 | 27.15 | 27.53 | 26.89 | 27.53 | 15,315 | +0.39(+1.46%) |
Sep 21, 2023 | 27.24 | 27.26 | 26.73 | 27.14 | 43,105 | +0.21(+0.80%) |
Sep 20, 2023 | 27.21 | 27.49 | 26.92 | 26.92 | 43,557 | +0.89(+3.42%) |
Sep 19, 2023 | 25.79 | 26.20 | 25.79 | 26.03 | 55,283 | +0.14(+0.54%) |
Sep 18, 2023 | 25.58 | 25.89 | 25.50 | 25.89 | 27,281 | -0.70(-2.63%) |
Sep 15, 2023 | 26.73 | 27.06 | 26.57 | 26.59 | 35,394 | -0.11(-0.41%) |
Sep 14, 2023 | 26.39 | 26.81 | 26.27 | 26.70 | 27,904 | +0.24(+0.91%) |
Sep 13, 2023 | 26.36 | 26.87 | 26.32 | 26.46 | 31,563 | +0.88(+3.44%) |
Sep 12, 2023 | 25.66 | 25.73 | 25.42 | 25.58 | 60,590 | -0.46(-1.77%) |
Sep 11, 2023 | 25.86 | 26.06 | 25.76 | 26.04 | 36,439 | +0.75(+2.97%) |
Sep 08, 2023 | 25.36 | 25.64 | 25.27 | 25.29 | 19,318 | -0.47(-1.82%) |
Sep 07, 2023 | 25.48 | 25.76 | 25.34 | 25.76 | 30,158 | +0.07(+0.27%) |
Sep 06, 2023 | 25.92 | 25.95 | 25.63 | 25.69 | 23,335 | -0.37(-1.42%) |
Sep 05, 2023 | 26.35 | 26.35 | 26.06 | 26.06 | 31,607 | -0.80(-2.98%) |
Sep 01, 2023 | 26.82 | 26.89 | 26.62 | 26.86 | 16,602 | -0.50(-1.83%) |
Aug 31, 2023 | 27.14 | 27.36 | 26.80 | 27.36 | 20,376 | +0.34(+1.26%) |
Aug 30, 2023 | 26.95 | 27.14 | 26.79 | 27.02 | 22,943 | +0.78(+2.97%) |
Aug 29, 2023 | 25.90 | 26.28 | 25.90 | 26.24 | 40,005 | +1.17(+4.67%) |
Aug 28, 2023 | 24.88 | 25.25 | 24.88 | 25.07 | 44,327 | +0.25(+0.99%) |
Aug 25, 2023 | 25.15 | 25.21 | 24.55 | 24.82 | 29,364 | -0.19(-0.74%) |
Aug 24, 2023 | 25.53 | 25.53 | 25.01 | 25.01 | 36,201 | -0.49(-1.92%) |
Aug 23, 2023 | 25.29 | 25.54 | 25.24 | 25.50 | 38,884 | +0.39(+1.55%) |
Aug 22, 2023 | 25.20 | 25.59 | 25.00 | 25.11 | 61,636 | -0.04(-0.16%) |
Aug 21, 2023 | 25.47 | 25.52 | 25.09 | 25.15 | 65,127 | -0.99(-3.79%) |
Aug 18, 2023 | 25.75 | 26.29 | 25.75 | 26.14 | 25,922 | -0.05(-0.21%) |
Aug 17, 2023 | 27.00 | 27.00 | 26.15 | 26.20 | 66,788 | -0.95(-3.51%) |
Aug 16, 2023 | 27.27 | 27.33 | 26.83 | 27.15 | 42,922 | -0.25(-0.92%) |
Aug 15, 2023 | 27.44 | 27.80 | 27.38 | 27.40 | 47,239 | -0.56(-2.00%) |
Aug 14, 2023 | 27.40 | 28.45 | 27.33 | 27.96 | 24,044 | -0.67(-2.34%) |
Aug 11, 2023 | 28.60 | 28.80 | 28.37 | 28.63 | 16,688 | -0.35(-1.21%) |
Aug 10, 2023 | 29.91 | 29.91 | 28.98 | 28.98 | 21,482 | +0.38(+1.33%) |
Aug 09, 2023 | 28.04 | 29.05 | 28.04 | 28.60 | 13,731 | -0.42(-1.45%) |
Aug 08, 2023 | 28.80 | 29.02 | 28.71 | 29.02 | 16,262 | -0.15(-0.51%) |
Aug 07, 2023 | 28.93 | 29.30 | 28.93 | 29.17 | 9,715 | +0.07(+0.24%) |
Aug 04, 2023 | 29.19 | 29.27 | 28.97 | 29.10 | 8,589 | +0.16(+0.54%) |
Aug 03, 2023 | 28.92 | 29.23 | 28.62 | 28.95 | 12,061 | +0.09(+0.29%) |
Aug 02, 2023 | 29.01 | 29.06 | 28.64 | 28.86 | 8,041 | -0.56(-1.90%) |
Aug 01, 2023 | 29.63 | 29.63 | 29.31 | 29.42 | 5,599 | -0.38(-1.28%) |
Jul 31, 2023 | 30.17 | 30.17 | 29.64 | 29.80 | 12,380 | -0.45(-1.47%) |
Jul 28, 2023 | 30.16 | 30.60 | 30.07 | 30.25 | 7,338 | +0.09(+0.30%) |
Jul 27, 2023 | 30.49 | 30.59 | 30.16 | 30.16 | 4,289 | -0.89(-2.88%) |
Jul 26, 2023 | 30.80 | 31.16 | 30.61 | 31.05 | 4,694 | -0.02(-0.05%) |
Jul 25, 2023 | 30.34 | 31.15 | 30.34 | 31.07 | 7,892 | +0.54(+1.75%) |
Jul 24, 2023 | 30.50 | 30.56 | 30.13 | 30.53 | 6,315 | +0.56(+1.87%) |
Jul 21, 2023 | 30.20 | 30.45 | 29.96 | 29.97 | 6,291 | -0.27(-0.89%) |
Jul 20, 2023 | 30.83 | 30.87 | 30.20 | 30.24 | 8,069 | -0.36(-1.18%) |
Jul 19, 2023 | 30.65 | 30.73 | 30.34 | 30.60 | 18,954 | +2.04(+7.14%) |
Jul 18, 2023 | 28.35 | 28.80 | 28.31 | 28.56 | 23,861 | +1.18(+4.31%) |
Jul 17, 2023 | 27.25 | 27.58 | 27.15 | 27.38 | 14,608 | -0.45(-1.62%) |
Jul 14, 2023 | 27.87 | 28.02 | 27.70 | 27.83 | 89,364 | +0.28(+1.02%) |
Jul 13, 2023 | 27.27 | 27.70 | 27.27 | 27.55 | 24,883 | +0.34(+1.25%) |
Jul 12, 2023 | 27.22 | 27.36 | 27.10 | 27.21 | 45,871 | +1.18(+4.54%) |
Jul 11, 2023 | 25.88 | 26.06 | 25.82 | 26.03 | 98,005 | +0.53(+2.07%) |
Jul 10, 2023 | 24.90 | 25.67 | 24.90 | 25.50 | 45,747 | +0.41(+1.63%) |
Jul 07, 2023 | 24.85 | 25.27 | 24.78 | 25.09 | 55,228 | +0.30(+1.21%) |
Jul 06, 2023 | 24.67 | 24.89 | 24.47 | 24.79 | 51,684 | -1.13(-4.36%) |
Jul 05, 2023 | 25.80 | 26.06 | 25.71 | 25.92 | 136,638 | -0.12(-0.46%) |
Jul 03, 2023 | 26.11 | 26.19 | 26.04 | 26.04 | 35,975 | -0.03(-0.12%) |
Jun 30, 2023 | 26.32 | 26.32 | 25.96 | 26.07 | 67,308 | +0.29(+1.12%) |
Jun 29, 2023 | 25.63 | 25.84 | 25.61 | 25.78 | 17,527 | -0.47(-1.79%) |
Jun 28, 2023 | 26.26 | 26.43 | 26.19 | 26.25 | 22,443 | -0.41(-1.54%) |
Jun 27, 2023 | 26.25 | 26.75 | 26.25 | 26.66 | 46,764 | -0.18(-0.67%) |
Jun 26, 2023 | 26.88 | 27.11 | 26.72 | 26.84 | 53,596 | -0.13(-0.48%) |
Jun 23, 2023 | 27.01 | 27.03 | 26.82 | 26.97 | 27,504 | -1.09(-3.88%) |
Jun 22, 2023 | 28.18 | 28.24 | 28.05 | 28.06 | 22,425 | -0.90(-3.11%) |
Jun 21, 2023 | 29.19 | 29.19 | 28.82 | 28.96 | 30,759 | -1.09(-3.63%) |
Jun 20, 2023 | 30.08 | 30.18 | 29.90 | 30.05 | 12,390 | -0.14(-0.46%) |
Jun 16, 2023 | 30.79 | 30.95 | 30.19 | 30.19 | 14,866 | +0.41(+1.38%) |
Jun 15, 2023 | 29.60 | 30.28 | 29.60 | 29.78 | 25,906 | +0.50(+1.71%) |
Jun 14, 2023 | 29.59 | 29.64 | 29.22 | 29.28 | 8,007 | -0.01(-0.03%) |
Jun 13, 2023 | 29.43 | 29.57 | 29.29 | 29.29 | 17,747 | -0.92(-3.05%) |
Jun 12, 2023 | 30.59 | 31.04 | 30.14 | 30.21 | 21,857 | -0.19(-0.62%) |
Jun 09, 2023 | 30.29 | 30.59 | 30.29 | 30.40 | 8,587 | -0.13(-0.43%) |
Jun 08, 2023 | 30.43 | 30.70 | 30.43 | 30.53 | 7,782 | +0.01(+0.02%) |
Jun 07, 2023 | 30.85 | 30.85 | 30.43 | 30.52 | 6,614 | -0.55(-1.79%) |
Jun 06, 2023 | 30.88 | 31.09 | 30.74 | 31.08 | 9,685 | +0.10(+0.34%) |
Jun 05, 2023 | 31.15 | 31.15 | 30.95 | 30.98 | 12,696 | -0.33(-1.07%) |
Jun 02, 2023 | 31.43 | 31.43 | 31.15 | 31.31 | 13,701 | +0.69(+2.25%) |
Jun 01, 2023 | 30.47 | 30.77 | 30.44 | 30.62 | 25,052 | +0.71(+2.37%) |
May 31, 2023 | 29.95 | 30.23 | 29.70 | 29.91 | 25,789 | -0.40(-1.32%) |
May 30, 2023 | 30.19 | 30.31 | 30.11 | 30.31 | 12,489 | +0.23(+0.75%) |
May 26, 2023 | 30.05 | 30.28 | 30.05 | 30.08 | 11,365 | -0.02(-0.05%) |
May 25, 2023 | 30.25 | 30.45 | 30.00 | 30.10 | 13,725 | -0.06(-0.20%) |
May 24, 2023 | 30.20 | 30.34 | 30.01 | 30.16 | 5,561 | -1.65(-5.19%) |
May 23, 2023 | 31.92 | 32.01 | 31.81 | 31.81 | 6,609 | -0.80(-2.45%) |
May 22, 2023 | 32.49 | 32.61 | 32.43 | 32.61 | 4,582 | +0.04(+0.12%) |
May 19, 2023 | 32.70 | 32.70 | 32.55 | 32.57 | 4,765 | -1.21(-3.58%) |
May 18, 2023 | 33.27 | 33.78 | 33.25 | 33.78 | 4,512 | +0.12(+0.36%) |
May 17, 2023 | 32.85 | 33.66 | 32.79 | 33.66 | 6,996 | +0.26(+0.78%) |
May 16, 2023 | 33.54 | 33.96 | 33.40 | 33.40 | 10,573 | -0.43(-1.27%) |
May 15, 2023 | 33.36 | 33.83 | 33.36 | 33.83 | 10,035 | +0.56(+1.68%) |
May 12, 2023 | 33.28 | 33.48 | 33.18 | 33.27 | 5,785 | +0.71(+2.18%) |
May 11, 2023 | 32.75 | 33.16 | 32.56 | 32.56 | 4,584 | -1.38(-4.07%) |
May 10, 2023 | 33.75 | 33.94 | 33.57 | 33.94 | 11,477 | +0.16(+0.47%) |
May 09, 2023 | 33.68 | 33.85 | 33.62 | 33.78 | 10,309 | -0.70(-2.03%) |
May 08, 2023 | 35.05 | 35.05 | 34.46 | 34.48 | 13,028 | -0.06(-0.17%) |
May 05, 2023 | 34.48 | 35.00 | 34.44 | 34.54 | 9,076 | +0.35(+1.04%) |
May 04, 2023 | 34.27 | 34.42 | 34.12 | 34.19 | 19,354 | -0.06(-0.19%) |
May 03, 2023 | 34.50 | 35.54 | 34.25 | 34.25 | 11,617 | -0.48(-1.38%) |
May 02, 2023 | 34.39 | 34.73 | 34.27 | 34.73 | 12,664 | +1.73(+5.24%) |
May 01, 2023 | 33.02 | 33.24 | 32.85 | 33.00 | 10,156 | +0.13(+0.40%) |
Apr 28, 2023 | 32.91 | 33.63 | 32.87 | 32.87 | 10,237 | +0.76(+2.37%) |
Apr 27, 2023 | 31.94 | 32.36 | 31.91 | 32.11 | 8,999 | -0.24(-0.76%) |
Apr 26, 2023 | 32.76 | 32.92 | 32.09 | 32.35 | 12,238 | +1.73(+5.64%) |
Apr 25, 2023 | 30.58 | 30.92 | 30.42 | 30.63 | 7,242 | -0.49(-1.58%) |
Apr 24, 2023 | 31.21 | 31.53 | 31.03 | 31.12 | 15,043 | +0.00(+0.00%) |
Apr 21, 2023 | 31.16 | 31.42 | 31.00 | 31.12 | 11,429 | +0.21(+0.68%) |
Apr 20, 2023 | 31.29 | 31.57 | 30.91 | 30.91 | 4,708 | -0.66(-2.09%) |
Apr 19, 2023 | 31.76 | 32.17 | 31.57 | 31.57 | 10,318 | -0.72(-2.23%) |
Apr 18, 2023 | 31.48 | 32.29 | 31.48 | 32.29 | 8,838 | +0.89(+2.85%) |
Apr 17, 2023 | 31.73 | 31.90 | 31.17 | 31.39 | 14,493 | -0.30(-0.93%) |
Apr 14, 2023 | 31.43 | 31.76 | 31.31 | 31.69 | 18,036 | +0.72(+2.32%) |
Apr 13, 2023 | 30.84 | 31.23 | 30.81 | 30.97 | 13,260 | -1.03(-3.22%) |
Apr 12, 2023 | 32.17 | 32.20 | 31.77 | 32.00 | 18,602 | +0.42(+1.33%) |
Apr 11, 2023 | 31.49 | 31.60 | 31.20 | 31.58 | 23,998 | +0.99(+3.24%) |
Apr 10, 2023 | 31.14 | 31.95 | 30.31 | 30.59 | 14,685 | -0.03(-0.10%) |
Apr 06, 2023 | 30.51 | 31.03 | 30.49 | 30.62 | 19,591 | +0.64(+2.13%) |
Apr 05, 2023 | 30.29 | 30.29 | 29.93 | 29.98 | 9,377 | -0.94(-3.04%) |
Apr 04, 2023 | 31.11 | 31.16 | 30.78 | 30.92 | 26,741 | -0.28(-0.90%) |
Apr 03, 2023 | 31.14 | 31.24 | 31.04 | 31.20 | 13,968 | +0.16(+0.53%) |
Mar 31, 2023 | 31.19 | 31.19 | 30.89 | 31.04 | 8,570 | -0.41(-1.29%) |
Mar 30, 2023 | 31.15 | 31.55 | 31.13 | 31.44 | 21,539 | +1.05(+3.46%) |
Mar 29, 2023 | 30.38 | 31.07 | 30.38 | 30.39 | 8,725 | +0.91(+3.09%) |
Mar 28, 2023 | 29.54 | 29.86 | 29.48 | 29.48 | 29,415 | -0.21(-0.71%) |
Mar 27, 2023 | 29.80 | 29.80 | 29.57 | 29.69 | 39,412 | +0.35(+1.19%) |
Mar 24, 2023 | 29.25 | 29.73 | 29.25 | 29.34 | 12,355 | -0.32(-1.08%) |
Mar 23, 2023 | 30.04 | 30.15 | 29.54 | 29.66 | 14,286 | -0.40(-1.32%) |
Mar 22, 2023 | 30.02 | 30.53 | 30.02 | 30.06 | 16,123 | -0.07(-0.24%) |
Mar 21, 2023 | 30.10 | 30.16 | 29.82 | 30.13 | 15,603 | +0.34(+1.14%) |
Mar 20, 2023 | 29.75 | 30.12 | 29.63 | 29.79 | 12,147 | -0.10(-0.33%) |
Mar 17, 2023 | 29.42 | 30.16 | 29.34 | 29.89 | 15,692 | -0.47(-1.55%) |
Mar 16, 2023 | 29.71 | 30.36 | 29.67 | 30.36 | 34,496 | +0.87(+2.95%) |
Mar 15, 2023 | 29.97 | 30.41 | 29.29 | 29.49 | 30,561 | -0.53(-1.77%) |
Mar 14, 2023 | 30.56 | 30.56 | 29.82 | 30.02 | 26,594 | +0.10(+0.33%) |
Mar 13, 2023 | 29.65 | 29.98 | 29.58 | 29.92 | 17,730 | +0.20(+0.67%) |
Mar 10, 2023 | 29.91 | 30.04 | 29.55 | 29.72 | 17,964 | +0.00(+0.01%) |
Mar 09, 2023 | 30.28 | 30.57 | 29.72 | 29.72 | 14,646 | -0.62(-2.04%) |
Mar 08, 2023 | 30.25 | 31.39 | 30.17 | 30.34 | 13,355 | -0.31(-1.01%) |
Mar 07, 2023 | 30.91 | 30.98 | 30.65 | 30.65 | 5,944 | -0.68(-2.17%) |
Mar 06, 2023 | 31.33 | 31.89 | 31.25 | 31.33 | 17,021 | -0.12(-0.38%) |
Mar 03, 2023 | 30.61 | 31.47 | 30.61 | 31.45 | 16,294 | +1.08(+3.56%) |
Mar 02, 2023 | 30.00 | 30.37 | 29.53 | 30.37 | 22,785 | -0.30(-0.98%) |
Mar 01, 2023 | 31.86 | 31.86 | 30.67 | 30.67 | 10,353 | -4.27(-12.22%) |
Feb 28, 2023 | 35.22 | 35.77 | 34.94 | 34.94 | 9,838 | +0.07(+0.20%) |
Feb 27, 2023 | 34.51 | 35.05 | 34.48 | 34.87 | 7,142 | +1.45(+4.34%) |
Feb 24, 2023 | 33.62 | 33.76 | 33.33 | 33.42 | 3,767 | -0.51(-1.50%) |
Feb 23, 2023 | 34.00 | 34.90 | 33.93 | 33.93 | 3,917 | -0.68(-1.96%) |
Feb 22, 2023 | 34.64 | 34.66 | 34.31 | 34.61 | 3,480 | -0.07(-0.20%) |
Feb 21, 2023 | 34.76 | 34.82 | 34.54 | 34.68 | 9,065 | -0.81(-2.28%) |
Feb 17, 2023 | 35.30 | 35.49 | 34.93 | 35.49 | 3,566 | +0.50(+1.43%) |
Feb 16, 2023 | 34.50 | 35.00 | 34.39 | 34.99 | 10,168 | -0.40(-1.13%) |
Feb 15, 2023 | 35.12 | 35.80 | 34.88 | 35.39 | 3,385 | +0.46(+1.32%) |
Feb 14, 2023 | 35.10 | 35.44 | 34.59 | 34.93 | 22,294 | -0.57(-1.61%) |
Feb 13, 2023 | 35.02 | 35.95 | 34.91 | 35.50 | 15,196 | -1.23(-3.35%) |
Feb 10, 2023 | 36.14 | 36.93 | 36.12 | 36.73 | 3,275 | -0.17(-0.46%) |
Feb 09, 2023 | 36.84 | 36.90 | 36.71 | 36.90 | 6,568 | +0.48(+1.30%) |
Feb 08, 2023 | 36.70 | 37.01 | 36.29 | 36.42 | 6,669 | +0.67(+1.89%) |
Feb 07, 2023 | 35.05 | 35.75 | 34.97 | 35.75 | 11,154 | +0.50(+1.42%) |
Feb 06, 2023 | 35.15 | 35.25 | 35.13 | 35.25 | 7,647 | -0.91(-2.52%) |
Feb 03, 2023 | 35.64 | 36.19 | 35.60 | 36.16 | 3,406 | -1.62(-4.30%) |
Feb 02, 2023 | 36.81 | 38.07 | 36.55 | 37.78 | 4,794 | +2.26(+6.37%) |