Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.39 | 27.86 | 26.93 | 26.95 | 203,278 | -0.65(-2.36%) |
Jan 30, 2024 | 27.88 | 28.10 | 27.49 | 27.60 | 137,084 | -0.45(-1.60%) |
Jan 29, 2024 | 27.68 | 28.14 | 27.64 | 28.05 | 149,824 | +0.37(+1.34%) |
Jan 26, 2024 | 28.37 | 28.51 | 27.66 | 27.68 | 147,992 | -0.47(-1.67%) |
Jan 25, 2024 | 29.01 | 29.05 | 28.09 | 28.15 | 234,331 | -0.47(-1.64%) |
Jan 24, 2024 | 28.84 | 29.07 | 28.52 | 28.62 | 257,531 | +0.16(+0.56%) |
Jan 23, 2024 | 28.44 | 28.57 | 28.16 | 28.46 | 234,348 | +0.32(+1.14%) |
Jan 22, 2024 | 28.16 | 28.55 | 27.80 | 28.14 | 246,864 | +0.36(+1.30%) |
Jan 19, 2024 | 27.10 | 27.84 | 26.87 | 27.78 | 231,217 | +0.75(+2.77%) |
Jan 18, 2024 | 27.11 | 27.11 | 26.70 | 27.03 | 322,241 | +0.21(+0.78%) |
Jan 17, 2024 | 26.94 | 27.53 | 26.74 | 26.82 | 417,033 | -0.44(-1.61%) |
Jan 16, 2024 | 26.76 | 27.27 | 26.59 | 27.26 | 208,159 | +0.21(+0.78%) |
Jan 12, 2024 | 27.25 | 27.50 | 26.82 | 27.05 | 228,506 | +0.02(+0.07%) |
Jan 11, 2024 | 27.13 | 27.35 | 26.39 | 27.03 | 291,491 | +0.01(+0.04%) |
Jan 10, 2024 | 26.75 | 27.03 | 26.63 | 27.02 | 251,646 | +0.28(+1.05%) |
Jan 09, 2024 | 26.54 | 27.08 | 26.37 | 26.74 | 536,776 | -0.03(-0.11%) |
Jan 08, 2024 | 25.39 | 26.79 | 25.35 | 26.77 | 317,614 | +1.42(+5.60%) |
Jan 05, 2024 | 24.56 | 25.43 | 24.56 | 25.35 | 309,077 | +0.40(+1.60%) |
Jan 04, 2024 | 24.65 | 25.27 | 24.44 | 24.95 | 326,694 | +0.55(+2.25%) |
Jan 03, 2024 | 25.56 | 25.56 | 24.38 | 24.40 | 417,504 | -1.42(-5.50%) |
Jan 02, 2024 | 26.75 | 26.75 | 25.81 | 25.82 | 336,447 | -1.11(-4.12%) |
Dec 29, 2023 | 27.76 | 27.86 | 26.93 | 26.93 | 259,885 | -0.85(-3.06%) |
Dec 28, 2023 | 27.73 | 27.95 | 27.60 | 27.78 | 224,982 | -0.02(-0.07%) |
Dec 27, 2023 | 27.55 | 27.91 | 27.35 | 27.80 | 256,038 | +0.23(+0.83%) |
Dec 26, 2023 | 27.07 | 27.67 | 26.98 | 27.57 | 221,048 | +0.40(+1.47%) |
Dec 22, 2023 | 26.42 | 27.20 | 26.42 | 27.17 | 327,313 | +0.87(+3.31%) |
Dec 21, 2023 | 25.66 | 26.59 | 25.45 | 26.30 | 286,411 | +0.94(+3.71%) |
Dec 20, 2023 | 25.32 | 25.89 | 25.13 | 25.36 | 408,009 | -0.09(-0.35%) |
Dec 19, 2023 | 25.29 | 25.54 | 25.10 | 25.45 | 208,607 | +0.87(+3.54%) |
Dec 18, 2023 | 24.96 | 25.04 | 24.35 | 24.58 | 345,781 | -0.45(-1.80%) |
Dec 15, 2023 | 23.96 | 25.16 | 23.70 | 25.03 | 842,789 | +1.33(+5.61%) |
Dec 14, 2023 | 24.06 | 24.51 | 22.71 | 23.70 | 883,106 | +0.11(+0.47%) |
Dec 13, 2023 | 21.72 | 23.61 | 21.43 | 23.59 | 958,312 | +1.19(+5.31%) |
Dec 12, 2023 | 22.38 | 22.63 | 22.10 | 22.40 | 408,503 | +0.10(+0.45%) |
Dec 11, 2023 | 22.80 | 22.95 | 21.96 | 22.30 | 499,413 | -0.50(-2.19%) |
Dec 08, 2023 | 22.67 | 23.11 | 22.42 | 22.80 | 182,985 | +0.06(+0.26%) |
Dec 07, 2023 | 23.28 | 23.37 | 22.63 | 22.74 | 179,199 | -0.63(-2.70%) |
Dec 06, 2023 | 23.44 | 23.60 | 23.09 | 23.37 | 246,062 | +0.04(+0.17%) |
Dec 05, 2023 | 23.60 | 23.79 | 23.32 | 23.33 | 232,271 | -0.41(-1.73%) |
Dec 04, 2023 | 23.64 | 24.00 | 23.25 | 23.74 | 403,577 | +0.12(+0.51%) |
Dec 01, 2023 | 23.04 | 23.77 | 22.64 | 23.62 | 1,368,766 | +0.67(+2.92%) |
Nov 30, 2023 | 23.17 | 23.17 | 22.61 | 22.95 | 341,744 | -0.09(-0.39%) |
Nov 29, 2023 | 23.43 | 23.90 | 23.02 | 23.04 | 193,661 | -0.06(-0.26%) |
Nov 28, 2023 | 23.36 | 23.46 | 23.06 | 23.10 | 138,263 | -0.33(-1.41%) |
Nov 27, 2023 | 23.41 | 23.62 | 23.08 | 23.43 | 196,790 | -0.14(-0.59%) |
Nov 24, 2023 | 23.55 | 23.89 | 23.55 | 23.57 | 113,537 | -0.15(-0.63%) |
Nov 22, 2023 | 23.70 | 23.84 | 23.36 | 23.72 | 190,311 | +0.32(+1.37%) |
Nov 21, 2023 | 24.19 | 24.23 | 23.19 | 23.40 | 274,625 | -0.92(-3.78%) |
Nov 20, 2023 | 23.37 | 24.89 | 23.37 | 24.32 | 390,490 | +0.80(+3.40%) |
Nov 17, 2023 | 23.03 | 23.59 | 22.74 | 23.52 | 311,556 | +0.58(+2.53%) |
Nov 16, 2023 | 23.34 | 23.37 | 22.57 | 22.94 | 397,876 | -0.33(-1.42%) |
Nov 15, 2023 | 23.51 | 23.82 | 23.23 | 23.27 | 318,819 | -0.50(-2.10%) |
Nov 14, 2023 | 22.66 | 23.90 | 22.37 | 23.77 | 922,956 | +1.76(+8.00%) |
Nov 13, 2023 | 21.69 | 22.72 | 21.69 | 22.01 | 688,657 | +0.58(+2.71%) |
Nov 10, 2023 | 23.98 | 24.52 | 20.90 | 21.43 | 1,230,244 | -3.93(-15.50%) |
Nov 09, 2023 | 25.50 | 25.82 | 25.02 | 25.36 | 463,432 | +0.07(+0.28%) |
Nov 08, 2023 | 25.07 | 25.29 | 24.86 | 25.29 | 316,319 | +0.20(+0.80%) |
Nov 07, 2023 | 25.43 | 25.61 | 24.85 | 25.09 | 228,351 | -0.22(-0.87%) |
Nov 06, 2023 | 25.15 | 25.32 | 24.79 | 25.31 | 192,253 | +0.20(+0.80%) |
Nov 03, 2023 | 24.95 | 25.37 | 24.85 | 25.11 | 227,097 | +0.46(+1.87%) |
Nov 02, 2023 | 24.76 | 24.76 | 24.23 | 24.65 | 365,589 | +0.34(+1.40%) |
Nov 01, 2023 | 24.10 | 24.37 | 23.90 | 24.31 | 232,549 | +0.21(+0.87%) |
Oct 31, 2023 | 24.21 | 24.60 | 23.94 | 24.10 | 169,215 | +0.07(+0.29%) |
Oct 30, 2023 | 24.03 | 24.16 | 23.65 | 24.03 | 272,470 | +0.26(+1.09%) |
Oct 27, 2023 | 24.07 | 24.24 | 23.46 | 23.77 | 469,449 | -0.34(-1.41%) |
Oct 26, 2023 | 23.85 | 24.63 | 23.70 | 24.11 | 563,887 | +0.39(+1.64%) |
Oct 25, 2023 | 23.79 | 23.88 | 23.22 | 23.72 | 269,751 | -0.22(-0.92%) |
Oct 24, 2023 | 24.00 | 24.22 | 23.34 | 23.94 | 207,818 | +0.18(+0.76%) |
Oct 23, 2023 | 23.05 | 23.80 | 22.90 | 23.76 | 333,963 | +0.64(+2.77%) |
Oct 20, 2023 | 23.21 | 23.21 | 22.77 | 23.12 | 320,682 | -0.04(-0.17%) |
Oct 19, 2023 | 23.40 | 23.43 | 22.87 | 23.16 | 336,257 | -0.28(-1.19%) |
Oct 18, 2023 | 23.16 | 23.45 | 22.87 | 23.44 | 171,652 | +0.15(+0.64%) |
Oct 17, 2023 | 23.44 | 23.91 | 23.20 | 23.29 | 278,922 | -0.34(-1.44%) |
Oct 16, 2023 | 23.14 | 23.74 | 23.07 | 23.63 | 386,271 | +0.68(+2.96%) |
Oct 13, 2023 | 23.61 | 23.84 | 22.67 | 22.95 | 247,617 | -0.70(-2.96%) |
Oct 12, 2023 | 24.50 | 24.50 | 23.44 | 23.65 | 490,638 | -0.75(-3.07%) |
Oct 11, 2023 | 24.56 | 25.55 | 24.25 | 24.40 | 687,695 | -0.02(-0.08%) |
Oct 10, 2023 | 23.59 | 24.70 | 23.51 | 24.42 | 374,035 | +0.86(+3.65%) |
Oct 09, 2023 | 23.91 | 24.28 | 23.51 | 23.56 | 199,626 | -0.48(-2.00%) |
Oct 06, 2023 | 23.47 | 24.13 | 23.23 | 24.04 | 362,794 | +0.45(+1.91%) |
Oct 05, 2023 | 23.62 | 23.71 | 23.28 | 23.59 | 393,716 | -0.03(-0.13%) |
Oct 04, 2023 | 23.79 | 23.83 | 23.31 | 23.62 | 346,888 | -0.16(-0.67%) |
Oct 03, 2023 | 24.17 | 24.36 | 23.71 | 23.78 | 489,608 | -0.49(-2.02%) |
Oct 02, 2023 | 24.38 | 24.58 | 23.95 | 24.27 | 318,108 | -0.14(-0.57%) |
Sep 29, 2023 | 24.05 | 24.58 | 24.05 | 24.41 | 339,720 | +0.48(+2.01%) |
Sep 28, 2023 | 24.29 | 24.50 | 23.92 | 23.93 | 302,977 | -0.45(-1.85%) |
Sep 27, 2023 | 24.34 | 24.60 | 24.07 | 24.38 | 306,545 | +0.27(+1.12%) |
Sep 26, 2023 | 24.85 | 25.52 | 24.00 | 24.11 | 622,060 | -0.84(-3.37%) |
Sep 25, 2023 | 25.46 | 25.24 | 24.91 | 24.95 | 290,584 | -0.57(-2.23%) |
Sep 22, 2023 | 25.98 | 26.27 | 25.47 | 25.52 | 232,236 | -0.31(-1.20%) |
Sep 21, 2023 | 25.93 | 26.32 | 25.80 | 25.83 | 281,053 | -0.36(-1.37%) |
Sep 20, 2023 | 26.31 | 27.05 | 26.17 | 26.19 | 255,664 | +0.08(+0.31%) |
Sep 19, 2023 | 25.86 | 26.41 | 25.09 | 26.11 | 454,159 | +0.21(+0.81%) |
Sep 18, 2023 | 25.89 | 26.04 | 25.59 | 25.90 | 220,182 | +0.13(+0.50%) |
Sep 15, 2023 | 26.00 | 26.47 | 25.40 | 25.77 | 583,745 | -0.20(-0.77%) |
Sep 14, 2023 | 25.98 | 26.41 | 25.82 | 25.97 | 1,115,517 | +0.12(+0.46%) |
Sep 13, 2023 | 25.99 | 26.07 | 25.64 | 25.85 | 395,490 | -0.10(-0.39%) |
Sep 12, 2023 | 25.92 | 26.09 | 25.64 | 25.95 | 275,085 | -0.19(-0.73%) |
Sep 11, 2023 | 26.60 | 26.66 | 26.12 | 26.14 | 183,258 | -0.31(-1.17%) |
Sep 08, 2023 | 26.78 | 26.96 | 26.36 | 26.45 | 148,790 | -0.36(-1.34%) |
Sep 07, 2023 | 27.50 | 27.61 | 26.50 | 26.81 | 491,684 | -0.98(-3.53%) |
Sep 06, 2023 | 26.84 | 27.85 | 26.68 | 27.79 | 397,125 | +1.03(+3.85%) |
Sep 05, 2023 | 27.13 | 27.18 | 26.68 | 26.76 | 201,617 | -0.60(-2.19%) |
Sep 01, 2023 | 26.91 | 27.50 | 26.82 | 27.36 | 227,919 | +0.36(+1.33%) |
Aug 31, 2023 | 27.14 | 27.44 | 26.91 | 27.00 | 332,759 | -0.07(-0.26%) |
Aug 30, 2023 | 27.17 | 27.39 | 26.92 | 27.07 | 133,873 | -0.16(-0.59%) |
Aug 29, 2023 | 27.26 | 27.53 | 27.12 | 27.23 | 127,612 | -0.15(-0.55%) |
Aug 28, 2023 | 27.41 | 27.93 | 27.01 | 27.38 | 192,149 | +0.17(+0.62%) |
Aug 25, 2023 | 26.82 | 27.21 | 26.66 | 27.21 | 163,368 | +0.41(+1.53%) |
Aug 24, 2023 | 27.47 | 27.57 | 26.69 | 26.80 | 138,800 | -0.91(-3.28%) |
Aug 23, 2023 | 27.03 | 28.02 | 26.88 | 27.71 | 378,486 | +0.92(+3.43%) |
Aug 22, 2023 | 27.95 | 27.95 | 26.75 | 26.79 | 402,595 | -0.96(-3.46%) |
Aug 21, 2023 | 27.62 | 27.98 | 27.62 | 27.75 | 204,417 | -0.04(-0.14%) |
Aug 18, 2023 | 27.75 | 28.12 | 27.75 | 27.79 | 139,550 | -0.03(-0.11%) |
Aug 17, 2023 | 27.98 | 28.08 | 27.79 | 27.82 | 272,879 | -0.25(-0.89%) |
Aug 16, 2023 | 28.64 | 28.64 | 27.60 | 28.07 | 479,032 | -0.86(-2.97%) |
Aug 15, 2023 | 29.17 | 29.66 | 28.78 | 28.93 | 320,706 | -0.13(-0.45%) |
Aug 14, 2023 | 28.96 | 29.57 | 28.71 | 29.06 | 171,418 | +0.02(+0.07%) |
Aug 11, 2023 | 28.91 | 29.32 | 28.72 | 29.04 | 344,831 | +0.03(+0.10%) |
Aug 10, 2023 | 28.32 | 29.46 | 28.10 | 29.01 | 435,150 | +0.95(+3.39%) |
Aug 09, 2023 | 29.95 | 30.24 | 27.19 | 28.06 | 750,688 | -3.81(-11.95%) |
Aug 08, 2023 | 32.21 | 32.47 | 31.57 | 31.87 | 182,174 | -0.66(-2.03%) |
Aug 07, 2023 | 32.77 | 32.90 | 32.09 | 32.53 | 183,549 | -0.19(-0.58%) |
Aug 04, 2023 | 32.68 | 33.25 | 32.51 | 32.72 | 147,462 | +0.32(+0.99%) |
Aug 03, 2023 | 32.80 | 33.02 | 32.28 | 32.40 | 97,005 | -0.48(-1.46%) |
Aug 02, 2023 | 32.92 | 33.55 | 32.05 | 32.88 | 150,768 | -0.71(-2.11%) |
Aug 01, 2023 | 33.34 | 33.69 | 32.80 | 33.59 | 150,385 | +0.27(+0.81%) |
Jul 31, 2023 | 32.54 | 33.33 | 32.54 | 33.32 | 165,673 | +0.72(+2.21%) |
Jul 28, 2023 | 33.07 | 33.31 | 32.59 | 32.60 | 209,259 | -0.29(-0.88%) |
Jul 27, 2023 | 33.51 | 33.67 | 32.78 | 32.89 | 172,066 | -0.52(-1.56%) |
Jul 26, 2023 | 32.57 | 33.43 | 32.24 | 33.41 | 177,146 | +0.84(+2.58%) |
Jul 25, 2023 | 33.90 | 33.90 | 32.03 | 32.57 | 686,327 | -1.57(-4.60%) |
Jul 24, 2023 | 34.37 | 34.44 | 33.91 | 34.14 | 86,455 | -0.03(-0.09%) |
Jul 21, 2023 | 34.75 | 34.75 | 34.00 | 34.17 | 181,174 | -0.35(-1.01%) |
Jul 20, 2023 | 35.52 | 35.78 | 34.49 | 34.52 | 124,114 | -1.07(-3.01%) |
Jul 19, 2023 | 35.21 | 35.70 | 35.06 | 35.59 | 189,918 | +0.46(+1.31%) |
Jul 18, 2023 | 34.47 | 35.18 | 34.33 | 35.13 | 154,771 | +0.56(+1.62%) |
Jul 17, 2023 | 33.77 | 34.75 | 33.73 | 34.57 | 208,028 | +0.90(+2.67%) |
Jul 14, 2023 | 34.27 | 34.61 | 33.63 | 33.67 | 165,437 | -0.73(-2.12%) |
Jul 13, 2023 | 34.85 | 35.10 | 34.40 | 34.40 | 237,872 | -0.42(-1.21%) |
Jul 12, 2023 | 35.66 | 35.66 | 34.68 | 34.82 | 210,797 | -0.73(-2.05%) |
Jul 11, 2023 | 35.23 | 35.64 | 35.02 | 35.55 | 125,061 | +0.39(+1.11%) |
Jul 10, 2023 | 34.74 | 35.24 | 34.68 | 35.16 | 167,083 | +0.31(+0.89%) |
Jul 07, 2023 | 34.61 | 35.04 | 34.61 | 34.85 | 177,956 | +0.06(+0.17%) |
Jul 06, 2023 | 35.51 | 35.51 | 34.05 | 34.79 | 285,491 | -0.11(-0.32%) |
Jul 05, 2023 | 34.56 | 34.99 | 34.46 | 34.90 | 167,587 | +0.17(+0.49%) |
Jul 03, 2023 | 35.15 | 35.16 | 34.24 | 34.73 | 183,084 | -0.63(-1.78%) |
Jun 30, 2023 | 35.65 | 35.96 | 35.24 | 35.36 | 246,122 | -0.06(-0.17%) |
Jun 29, 2023 | 34.44 | 35.44 | 34.26 | 35.42 | 199,522 | +0.86(+2.49%) |
Jun 28, 2023 | 34.41 | 34.66 | 34.21 | 34.56 | 176,714 | +0.14(+0.41%) |
Jun 27, 2023 | 34.40 | 34.58 | 33.74 | 34.42 | 355,362 | +0.16(+0.47%) |
Jun 26, 2023 | 34.13 | 34.44 | 33.78 | 34.26 | 305,052 | +0.03(+0.09%) |
Jun 23, 2023 | 33.35 | 34.34 | 33.31 | 34.23 | 378,945 | +0.43(+1.27%) |
Jun 22, 2023 | 33.59 | 34.01 | 33.29 | 33.80 | 143,830 | +0.07(+0.21%) |
Jun 21, 2023 | 34.35 | 34.53 | 33.47 | 33.73 | 257,788 | -0.79(-2.29%) |
Jun 20, 2023 | 33.68 | 34.84 | 33.62 | 34.52 | 203,052 | +0.56(+1.65%) |
Jun 16, 2023 | 34.83 | 34.83 | 33.75 | 33.96 | 329,695 | -0.42(-1.22%) |
Jun 15, 2023 | 33.71 | 34.49 | 33.71 | 34.38 | 180,447 | +0.62(+1.84%) |
Jun 14, 2023 | 33.43 | 34.03 | 33.43 | 33.76 | 253,692 | +0.31(+0.93%) |
Jun 13, 2023 | 33.49 | 33.93 | 33.13 | 33.45 | 337,143 | -0.02(-0.06%) |
Jun 12, 2023 | 32.50 | 33.56 | 32.00 | 33.47 | 216,015 | +1.14(+3.53%) |
Jun 09, 2023 | 32.53 | 32.71 | 32.08 | 32.33 | 264,443 | -0.08(-0.25%) |
Jun 08, 2023 | 33.01 | 33.02 | 32.30 | 32.41 | 159,777 | -0.52(-1.58%) |
Jun 07, 2023 | 32.75 | 33.16 | 32.66 | 32.93 | 211,391 | +0.20(+0.61%) |
Jun 06, 2023 | 32.13 | 32.93 | 31.97 | 32.73 | 186,024 | +0.38(+1.17%) |
Jun 05, 2023 | 31.70 | 32.47 | 31.51 | 32.35 | 200,061 | +0.37(+1.16%) |
Jun 02, 2023 | 32.04 | 32.07 | 31.34 | 31.98 | 268,367 | +0.17(+0.53%) |
Jun 01, 2023 | 31.68 | 31.93 | 31.25 | 31.81 | 327,495 | -0.11(-0.34%) |
May 31, 2023 | 31.26 | 31.94 | 30.69 | 31.92 | 1,073,633 | +0.54(+1.72%) |
May 30, 2023 | 30.53 | 31.53 | 30.33 | 31.38 | 302,948 | +0.96(+3.16%) |
May 26, 2023 | 29.71 | 30.63 | 29.71 | 30.42 | 205,453 | +0.75(+2.53%) |
May 25, 2023 | 29.54 | 29.74 | 29.07 | 29.67 | 223,748 | -0.01(-0.03%) |
May 24, 2023 | 28.98 | 29.94 | 28.71 | 29.68 | 222,789 | +0.65(+2.24%) |
May 23, 2023 | 29.21 | 29.69 | 28.84 | 29.03 | 201,341 | -0.36(-1.22%) |
May 22, 2023 | 29.19 | 29.74 | 29.18 | 29.39 | 163,041 | +0.25(+0.86%) |
May 19, 2023 | 29.39 | 29.39 | 28.86 | 29.14 | 283,384 | -0.15(-0.51%) |
May 18, 2023 | 29.19 | 29.41 | 28.88 | 29.29 | 253,967 | +0.08(+0.27%) |
May 17, 2023 | 28.77 | 29.42 | 28.77 | 29.21 | 546,621 | +0.46(+1.60%) |
May 16, 2023 | 28.44 | 28.82 | 27.77 | 28.75 | 596,705 | +0.12(+0.42%) |
May 15, 2023 | 28.56 | 28.85 | 28.27 | 28.63 | 254,339 | -0.14(-0.49%) |
May 12, 2023 | 29.14 | 29.52 | 28.67 | 28.77 | 216,174 | -0.43(-1.47%) |
May 11, 2023 | 29.88 | 30.05 | 28.66 | 29.20 | 385,213 | -0.91(-3.02%) |
May 10, 2023 | 30.69 | 30.69 | 27.55 | 30.11 | 817,776 | +0.10(+0.33%) |
May 09, 2023 | 30.20 | 30.66 | 29.97 | 30.01 | 217,445 | -0.37(-1.22%) |
May 08, 2023 | 30.08 | 30.49 | 29.95 | 30.38 | 207,763 | +0.38(+1.27%) |
May 05, 2023 | 29.74 | 30.07 | 29.32 | 30.00 | 223,870 | +0.43(+1.45%) |
May 04, 2023 | 29.75 | 29.91 | 29.20 | 29.57 | 256,908 | -0.30(-1.00%) |
May 03, 2023 | 29.82 | 30.13 | 29.58 | 29.87 | 299,817 | +0.17(+0.57%) |
May 02, 2023 | 30.20 | 30.21 | 29.26 | 29.70 | 352,871 | -0.58(-1.92%) |
May 01, 2023 | 30.74 | 30.95 | 30.14 | 30.28 | 303,928 | -0.52(-1.69%) |
Apr 28, 2023 | 30.74 | 31.00 | 30.64 | 30.80 | 160,684 | -0.08(-0.26%) |
Apr 27, 2023 | 32.20 | 32.27 | 30.78 | 30.88 | 260,145 | -1.27(-3.95%) |
Apr 26, 2023 | 32.78 | 32.94 | 31.87 | 32.15 | 182,774 | -0.80(-2.43%) |
Apr 25, 2023 | 33.28 | 33.35 | 32.91 | 32.95 | 181,810 | -0.67(-1.99%) |
Apr 24, 2023 | 33.68 | 34.07 | 33.52 | 33.62 | 198,124 | -0.04(-0.12%) |
Apr 21, 2023 | 33.53 | 34.06 | 33.45 | 33.66 | 369,079 | +0.01(+0.03%) |
Apr 20, 2023 | 34.06 | 34.19 | 33.04 | 33.65 | 293,006 | -0.55(-1.61%) |
Apr 19, 2023 | 34.03 | 34.40 | 33.89 | 34.20 | 199,030 | -0.05(-0.15%) |
Apr 18, 2023 | 34.76 | 35.00 | 34.03 | 34.25 | 254,567 | -0.25(-0.72%) |
Apr 17, 2023 | 34.10 | 34.60 | 33.99 | 34.50 | 186,311 | +0.53(+1.56%) |
Apr 14, 2023 | 34.31 | 34.36 | 33.58 | 33.97 | 168,608 | -0.34(-0.99%) |
Apr 13, 2023 | 33.92 | 34.65 | 33.92 | 34.31 | 212,050 | +0.39(+1.15%) |
Apr 12, 2023 | 34.28 | 34.54 | 33.89 | 33.92 | 174,470 | -0.17(-0.50%) |
Apr 11, 2023 | 34.27 | 34.69 | 33.91 | 34.09 | 215,360 | -0.32(-0.93%) |
Apr 10, 2023 | 33.97 | 34.43 | 33.75 | 34.41 | 268,740 | +0.20(+0.58%) |
Apr 06, 2023 | 32.50 | 34.21 | 32.30 | 34.21 | 335,687 | +1.74(+5.36%) |
Apr 05, 2023 | 32.45 | 32.85 | 31.96 | 32.47 | 182,981 | -0.13(-0.40%) |
Apr 04, 2023 | 32.80 | 32.92 | 32.40 | 32.60 | 210,218 | -0.12(-0.37%) |
Apr 03, 2023 | 33.39 | 33.67 | 32.69 | 32.72 | 298,757 | -0.75(-2.24%) |
Mar 31, 2023 | 33.59 | 33.69 | 32.89 | 33.47 | 543,501 | -0.02(-0.06%) |
Mar 30, 2023 | 33.14 | 33.51 | 32.76 | 33.49 | 459,358 | +0.46(+1.39%) |
Mar 29, 2023 | 32.94 | 33.10 | 32.51 | 33.03 | 166,168 | +0.29(+0.89%) |
Mar 28, 2023 | 33.05 | 33.43 | 32.65 | 32.74 | 287,916 | -0.47(-1.42%) |
Mar 27, 2023 | 32.65 | 33.43 | 32.48 | 33.21 | 270,433 | +1.26(+3.94%) |
Mar 24, 2023 | 31.88 | 32.10 | 31.69 | 31.95 | 231,600 | +0.00(+0.00%) |
Mar 23, 2023 | 32.07 | 32.52 | 31.81 | 31.95 | 187,308 | +0.12(+0.38%) |
Mar 22, 2023 | 32.57 | 32.63 | 31.81 | 31.83 | 244,794 | -0.71(-2.18%) |
Mar 21, 2023 | 32.66 | 32.72 | 32.29 | 32.54 | 249,840 | +0.24(+0.74%) |
Mar 20, 2023 | 31.90 | 32.31 | 31.68 | 32.30 | 138,483 | +0.43(+1.35%) |
Mar 17, 2023 | 32.27 | 32.48 | 31.74 | 31.87 | 368,316 | -0.46(-1.42%) |
Mar 16, 2023 | 32.07 | 32.77 | 31.73 | 32.33 | 425,407 | +0.07(+0.22%) |
Mar 15, 2023 | 31.83 | 32.51 | 31.77 | 32.26 | 304,838 | +0.11(+0.34%) |
Mar 14, 2023 | 31.90 | 32.29 | 31.45 | 32.15 | 355,523 | +0.70(+2.23%) |
Mar 13, 2023 | 31.62 | 32.47 | 31.08 | 31.45 | 444,859 | -0.58(-1.81%) |
Mar 10, 2023 | 32.19 | 32.55 | 31.55 | 32.03 | 413,825 | -0.40(-1.23%) |
Mar 09, 2023 | 32.48 | 33.10 | 32.18 | 32.43 | 1,209,947 | -0.05(-0.15%) |
Mar 08, 2023 | 31.50 | 33.31 | 31.50 | 32.48 | 886,548 | -1.17(-3.48%) |
Mar 07, 2023 | 33.67 | 34.00 | 33.32 | 33.65 | 230,695 | -0.07(-0.21%) |
Mar 06, 2023 | 33.57 | 33.98 | 33.09 | 33.72 | 409,300 | +0.15(+0.45%) |
Mar 03, 2023 | 33.15 | 33.61 | 33.08 | 33.57 | 260,747 | +0.48(+1.45%) |
Mar 02, 2023 | 33.06 | 33.52 | 32.85 | 33.09 | 153,443 | +0.04(+0.12%) |
Mar 01, 2023 | 33.16 | 33.74 | 32.91 | 33.05 | 186,537 | -0.15(-0.45%) |
Feb 28, 2023 | 32.85 | 33.50 | 32.85 | 33.20 | 409,497 | +0.35(+1.07%) |
Feb 27, 2023 | 33.70 | 33.82 | 32.75 | 32.85 | 215,718 | -0.65(-1.94%) |
Feb 24, 2023 | 34.29 | 34.64 | 33.01 | 33.50 | 299,953 | -1.12(-3.24%) |
Feb 23, 2023 | 34.92 | 34.93 | 34.37 | 34.62 | 392,376 | -0.15(-0.43%) |
Feb 22, 2023 | 34.65 | 35.05 | 34.26 | 34.77 | 773,836 | +0.33(+0.96%) |
Feb 21, 2023 | 34.98 | 34.98 | 34.38 | 34.44 | 261,863 | -0.88(-2.49%) |
Feb 17, 2023 | 34.65 | 35.52 | 34.40 | 35.32 | 311,210 | +0.75(+2.17%) |
Feb 16, 2023 | 34.30 | 35.03 | 33.76 | 34.57 | 361,241 | -0.47(-1.34%) |
Feb 15, 2023 | 34.18 | 35.52 | 34.12 | 35.04 | 300,261 | +0.58(+1.68%) |
Feb 14, 2023 | 34.36 | 34.94 | 34.05 | 34.46 | 386,320 | -0.07(-0.20%) |
Feb 13, 2023 | 34.05 | 34.81 | 33.98 | 34.53 | 548,933 | +0.61(+1.80%) |
Feb 10, 2023 | 34.80 | 35.00 | 33.75 | 33.92 | 378,576 | -1.26(-3.58%) |
Feb 09, 2023 | 35.59 | 36.21 | 34.85 | 35.18 | 516,323 | -0.26(-0.73%) |
Feb 08, 2023 | 40.18 | 41.40 | 33.92 | 35.44 | 1,670,054 | -5.37(-13.16%) |
Feb 07, 2023 | 40.06 | 41.02 | 39.50 | 40.81 | 371,697 | +0.55(+1.37%) |
Feb 06, 2023 | 40.16 | 40.78 | 39.97 | 40.26 | 273,653 | -0.13(-0.32%) |
Feb 03, 2023 | 39.59 | 40.66 | 39.52 | 40.39 | 328,680 | +0.27(+0.67%) |
Feb 02, 2023 | 39.72 | 40.13 | 38.84 | 40.12 | 386,340 | +0.56(+1.42%) |