Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 52.16 | 52.43 | 51.30 | 51.52 | 1,610,667 | -0.50(-0.97%) |
Feb 28, 2024 | 53.33 | 54.90 | 50.74 | 52.03 | 1,810,511 | -2.29(-4.22%) |
Feb 27, 2024 | 53.51 | 54.33 | 53.18 | 54.32 | 522,513 | +0.99(+1.85%) |
Feb 26, 2024 | 53.11 | 53.62 | 52.72 | 53.33 | 475,271 | -0.02(-0.04%) |
Feb 23, 2024 | 53.37 | 53.71 | 52.58 | 53.35 | 392,980 | -0.79(-1.46%) |
Feb 22, 2024 | 53.54 | 54.26 | 53.23 | 54.14 | 436,194 | +0.11(+0.20%) |
Feb 21, 2024 | 52.93 | 54.26 | 52.93 | 54.03 | 549,759 | +1.44(+2.74%) |
Feb 20, 2024 | 52.76 | 53.04 | 52.30 | 52.59 | 406,809 | -0.66(-1.24%) |
Feb 16, 2024 | 53.41 | 53.58 | 52.71 | 53.25 | 480,103 | -0.01(-0.02%) |
Feb 15, 2024 | 52.05 | 53.42 | 52.04 | 53.26 | 716,844 | +1.43(+2.76%) |
Feb 14, 2024 | 52.21 | 52.44 | 50.80 | 51.83 | 608,078 | +0.02(+0.04%) |
Feb 13, 2024 | 52.18 | 52.78 | 51.12 | 51.81 | 737,737 | -1.06(-2.00%) |
Feb 12, 2024 | 52.32 | 53.69 | 52.32 | 52.87 | 823,964 | +1.26(+2.45%) |
Feb 09, 2024 | 53.02 | 53.46 | 51.22 | 51.60 | 871,449 | -1.39(-2.63%) |
Feb 08, 2024 | 53.19 | 53.19 | 51.81 | 53.00 | 1,285,881 | +0.43(+0.83%) |
Feb 07, 2024 | 46.67 | 52.91 | 46.67 | 52.56 | 3,455,090 | +6.13(+13.21%) |
Feb 06, 2024 | 45.71 | 46.81 | 45.71 | 46.43 | 438,986 | +0.79(+1.73%) |
Feb 05, 2024 | 45.83 | 46.09 | 45.13 | 45.64 | 387,267 | -0.59(-1.28%) |
Feb 02, 2024 | 46.76 | 46.84 | 46.12 | 46.23 | 505,831 | -0.72(-1.54%) |
Feb 01, 2024 | 47.46 | 47.94 | 46.45 | 46.95 | 716,119 | -0.14(-0.29%) |
Jan 31, 2024 | 50.07 | 50.07 | 47.06 | 47.09 | 905,703 | -2.97(-5.94%) |
Jan 30, 2024 | 49.77 | 50.39 | 49.72 | 50.06 | 703,696 | -0.34(-0.67%) |
Jan 29, 2024 | 50.22 | 50.53 | 49.61 | 50.40 | 508,454 | +0.16(+0.31%) |
Jan 26, 2024 | 51.02 | 51.11 | 49.82 | 50.24 | 321,656 | -0.65(-1.28%) |
Jan 25, 2024 | 51.04 | 51.04 | 50.34 | 50.89 | 774,958 | +0.43(+0.86%) |
Jan 24, 2024 | 50.16 | 50.52 | 49.78 | 50.46 | 335,437 | +0.83(+1.67%) |
Jan 23, 2024 | 49.86 | 50.33 | 49.49 | 49.63 | 474,581 | -0.29(-0.57%) |
Jan 22, 2024 | 49.91 | 50.13 | 49.47 | 49.91 | 566,768 | -0.02(-0.04%) |
Jan 19, 2024 | 49.80 | 50.04 | 49.18 | 49.93 | 380,328 | +0.12(+0.24%) |
Jan 18, 2024 | 49.65 | 49.92 | 49.02 | 49.82 | 439,018 | +0.33(+0.66%) |
Jan 17, 2024 | 48.99 | 49.89 | 48.99 | 49.49 | 304,628 | -0.20(-0.40%) |
Jan 16, 2024 | 50.89 | 51.35 | 49.43 | 49.69 | 428,297 | -1.35(-2.65%) |
Jan 12, 2024 | 51.76 | 52.02 | 50.74 | 51.04 | 342,579 | +0.41(+0.82%) |
Jan 11, 2024 | 50.54 | 50.83 | 50.06 | 50.63 | 374,985 | +0.17(+0.33%) |
Jan 10, 2024 | 51.06 | 51.32 | 50.15 | 50.46 | 358,099 | -0.57(-1.12%) |
Jan 09, 2024 | 51.29 | 51.29 | 49.99 | 51.03 | 640,634 | -0.38(-0.73%) |
Jan 08, 2024 | 50.11 | 51.59 | 49.57 | 51.41 | 542,652 | +0.47(+0.93%) |
Jan 05, 2024 | 50.76 | 51.06 | 50.20 | 50.93 | 739,636 | -0.51(-1.00%) |
Jan 04, 2024 | 53.95 | 53.95 | 51.44 | 51.45 | 631,910 | -1.86(-3.48%) |
Jan 03, 2024 | 52.94 | 53.94 | 52.34 | 53.30 | 522,523 | -0.03(-0.06%) |
Jan 02, 2024 | 54.16 | 54.92 | 53.10 | 53.33 | 580,619 | -0.67(-1.24%) |
Dec 29, 2023 | 54.25 | 54.30 | 53.74 | 54.00 | 357,932 | -0.26(-0.47%) |
Dec 28, 2023 | 55.00 | 55.23 | 54.22 | 54.26 | 367,284 | -0.92(-1.66%) |
Dec 27, 2023 | 54.86 | 55.35 | 54.71 | 55.18 | 376,549 | +0.24(+0.43%) |
Dec 26, 2023 | 54.07 | 55.19 | 53.76 | 54.94 | 482,415 | +1.31(+2.45%) |
Dec 22, 2023 | 54.27 | 54.44 | 53.22 | 53.63 | 505,003 | -0.42(-0.79%) |
Dec 21, 2023 | 53.61 | 54.13 | 53.08 | 54.05 | 432,677 | +0.65(+1.22%) |
Dec 20, 2023 | 54.34 | 55.38 | 53.17 | 53.40 | 852,302 | -0.66(-1.22%) |
Dec 19, 2023 | 52.34 | 54.07 | 52.15 | 54.06 | 659,658 | +1.75(+3.34%) |
Dec 18, 2023 | 52.13 | 52.59 | 51.66 | 52.31 | 646,954 | +0.99(+1.92%) |
Dec 15, 2023 | 50.84 | 51.42 | 50.74 | 51.33 | 3,505,888 | +0.46(+0.91%) |
Dec 14, 2023 | 50.45 | 50.92 | 50.01 | 50.86 | 772,641 | +1.40(+2.84%) |
Dec 13, 2023 | 48.69 | 49.49 | 47.99 | 49.46 | 975,090 | +1.03(+2.12%) |
Dec 12, 2023 | 49.26 | 49.26 | 48.15 | 48.43 | 833,523 | -1.39(-2.79%) |
Dec 11, 2023 | 49.17 | 50.06 | 48.85 | 49.83 | 548,283 | +0.26(+0.52%) |
Dec 08, 2023 | 49.01 | 50.00 | 48.86 | 49.57 | 559,579 | +1.06(+2.18%) |
Dec 07, 2023 | 48.73 | 49.04 | 48.07 | 48.51 | 1,449,448 | -0.07(-0.14%) |
Dec 06, 2023 | 49.63 | 50.00 | 48.56 | 48.58 | 490,018 | -1.36(-2.73%) |
Dec 05, 2023 | 50.79 | 50.79 | 49.88 | 49.94 | 421,340 | -0.75(-1.48%) |
Dec 04, 2023 | 50.61 | 50.96 | 50.20 | 50.69 | 539,818 | -0.39(-0.75%) |
Dec 01, 2023 | 50.56 | 51.65 | 50.56 | 51.08 | 462,798 | +0.50(+1.00%) |
Nov 30, 2023 | 50.93 | 51.70 | 50.36 | 50.58 | 555,257 | +0.04(+0.08%) |
Nov 29, 2023 | 50.88 | 50.94 | 49.87 | 50.54 | 444,903 | -0.03(-0.06%) |
Nov 28, 2023 | 50.72 | 51.15 | 50.42 | 50.57 | 212,433 | +0.02(+0.04%) |
Nov 27, 2023 | 50.33 | 50.61 | 49.90 | 50.55 | 374,253 | -0.25(-0.48%) |
Nov 24, 2023 | 50.05 | 51.47 | 50.05 | 50.79 | 148,151 | +0.57(+1.13%) |
Nov 22, 2023 | 49.55 | 50.75 | 48.88 | 50.22 | 352,257 | -0.43(-0.85%) |
Nov 21, 2023 | 50.81 | 51.21 | 50.26 | 50.65 | 227,928 | -0.27(-0.54%) |
Nov 20, 2023 | 51.67 | 51.88 | 50.76 | 50.93 | 377,506 | -0.52(-1.01%) |
Nov 17, 2023 | 50.83 | 51.72 | 50.73 | 51.45 | 498,714 | +1.11(+2.20%) |
Nov 16, 2023 | 50.52 | 50.61 | 49.43 | 50.34 | 448,158 | -0.49(-0.97%) |
Nov 15, 2023 | 50.75 | 51.87 | 50.75 | 50.83 | 431,319 | -0.26(-0.50%) |
Nov 14, 2023 | 50.09 | 51.09 | 49.86 | 51.09 | 433,722 | +1.63(+3.29%) |
Nov 13, 2023 | 49.54 | 49.72 | 49.18 | 49.46 | 381,562 | +0.06(+0.12%) |
Nov 10, 2023 | 50.20 | 50.56 | 49.39 | 49.40 | 681,760 | -0.35(-0.71%) |
Nov 09, 2023 | 49.55 | 50.25 | 49.37 | 49.75 | 576,339 | +0.55(+1.12%) |
Nov 08, 2023 | 49.01 | 49.73 | 48.80 | 49.20 | 535,039 | +0.11(+0.22%) |
Nov 07, 2023 | 49.04 | 49.47 | 48.11 | 49.09 | 510,403 | -0.71(-1.42%) |
Nov 06, 2023 | 50.83 | 51.04 | 49.78 | 49.80 | 540,194 | -1.10(-2.16%) |
Nov 03, 2023 | 51.54 | 51.87 | 50.38 | 50.90 | 800,328 | -0.64(-1.24%) |
Nov 02, 2023 | 51.50 | 52.15 | 50.32 | 51.54 | 911,658 | +0.21(+0.40%) |
Nov 01, 2023 | 51.75 | 52.27 | 50.97 | 51.33 | 490,041 | -0.29(-0.57%) |
Oct 31, 2023 | 51.56 | 52.06 | 50.90 | 51.63 | 391,972 | +0.24(+0.46%) |
Oct 30, 2023 | 51.46 | 51.96 | 50.61 | 51.39 | 548,320 | +0.30(+0.60%) |
Oct 27, 2023 | 52.00 | 52.00 | 50.72 | 51.09 | 474,668 | -0.93(-1.79%) |
Oct 26, 2023 | 51.57 | 52.33 | 50.65 | 52.02 | 305,965 | -0.03(-0.06%) |
Oct 25, 2023 | 51.88 | 52.30 | 51.66 | 52.05 | 248,700 | +0.01(+0.02%) |
Oct 24, 2023 | 53.00 | 53.00 | 51.96 | 52.04 | 238,880 | -0.46(-0.88%) |
Oct 23, 2023 | 52.50 | 53.03 | 52.20 | 52.50 | 428,417 | -0.77(-1.44%) |
Oct 20, 2023 | 54.17 | 54.22 | 53.04 | 53.27 | 363,004 | -0.93(-1.72%) |
Oct 19, 2023 | 53.47 | 54.95 | 53.05 | 54.20 | 670,138 | +0.17(+0.31%) |
Oct 18, 2023 | 54.91 | 54.95 | 53.63 | 54.03 | 1,069,585 | -0.53(-0.97%) |
Oct 17, 2023 | 54.36 | 55.47 | 54.36 | 54.56 | 559,769 | +0.18(+0.32%) |
Oct 16, 2023 | 54.05 | 54.53 | 53.35 | 54.38 | 492,482 | +0.76(+1.41%) |
Oct 13, 2023 | 54.75 | 54.83 | 53.62 | 53.63 | 375,501 | +0.16(+0.29%) |
Oct 12, 2023 | 54.31 | 54.52 | 53.11 | 53.47 | 486,075 | -0.43(-0.80%) |
Oct 11, 2023 | 53.15 | 53.97 | 52.60 | 53.90 | 402,078 | +0.09(+0.16%) |
Oct 10, 2023 | 54.00 | 54.36 | 53.80 | 53.82 | 456,623 | -0.28(-0.53%) |
Oct 09, 2023 | 54.15 | 54.61 | 53.55 | 54.10 | 614,842 | +1.29(+2.43%) |
Oct 06, 2023 | 51.83 | 53.44 | 51.83 | 52.81 | 611,909 | +1.28(+2.48%) |
Oct 05, 2023 | 51.27 | 52.63 | 51.19 | 51.54 | 774,561 | -0.19(-0.36%) |
Oct 04, 2023 | 52.82 | 52.85 | 51.34 | 51.72 | 806,713 | -1.89(-3.53%) |
Oct 03, 2023 | 53.34 | 53.91 | 53.02 | 53.62 | 460,853 | +0.22(+0.40%) |
Oct 02, 2023 | 55.13 | 55.28 | 52.83 | 53.40 | 854,613 | -1.58(-2.87%) |
Sep 29, 2023 | 56.74 | 56.74 | 54.69 | 54.98 | 1,118,178 | -1.79(-3.15%) |
Sep 28, 2023 | 56.37 | 57.12 | 56.13 | 56.77 | 729,515 | +0.09(+0.16%) |
Sep 27, 2023 | 56.43 | 57.37 | 56.07 | 56.68 | 530,925 | +1.41(+2.56%) |
Sep 26, 2023 | 55.03 | 55.47 | 54.52 | 55.27 | 449,972 | -0.32(-0.58%) |
Sep 25, 2023 | 54.24 | 55.64 | 55.25 | 55.59 | 459,353 | +1.36(+2.52%) |
Sep 22, 2023 | 54.82 | 55.29 | 54.20 | 54.23 | 270,611 | -0.17(-0.31%) |
Sep 21, 2023 | 55.35 | 55.64 | 54.33 | 54.39 | 343,743 | -0.93(-1.69%) |
Sep 20, 2023 | 56.04 | 56.53 | 55.31 | 55.33 | 306,250 | -1.05(-1.86%) |
Sep 19, 2023 | 56.89 | 57.02 | 55.89 | 56.38 | 394,690 | +0.17(+0.30%) |
Sep 18, 2023 | 56.98 | 57.26 | 55.95 | 56.21 | 417,892 | +0.06(+0.10%) |
Sep 15, 2023 | 56.31 | 56.75 | 55.76 | 56.15 | 3,330,701 | -0.79(-1.38%) |
Sep 14, 2023 | 56.80 | 57.08 | 56.59 | 56.94 | 563,763 | +0.99(+1.77%) |
Sep 13, 2023 | 56.45 | 56.61 | 55.52 | 55.95 | 473,303 | -0.40(-0.71%) |
Sep 12, 2023 | 55.93 | 56.35 | 55.52 | 56.35 | 395,950 | +1.23(+2.23%) |
Sep 11, 2023 | 56.14 | 56.52 | 54.78 | 55.12 | 566,128 | -0.83(-1.49%) |
Sep 08, 2023 | 55.31 | 56.20 | 54.91 | 55.96 | 383,178 | +1.04(+1.89%) |
Sep 07, 2023 | 54.54 | 55.32 | 54.31 | 54.91 | 506,804 | +0.38(+0.70%) |
Sep 06, 2023 | 54.70 | 55.43 | 54.51 | 54.53 | 437,175 | -0.21(-0.38%) |
Sep 05, 2023 | 55.74 | 56.07 | 54.73 | 54.74 | 574,185 | -1.10(-1.97%) |
Sep 01, 2023 | 55.58 | 56.13 | 55.13 | 55.84 | 388,679 | +1.02(+1.86%) |
Aug 31, 2023 | 55.25 | 55.56 | 54.50 | 54.82 | 481,201 | -0.09(-0.16%) |
Aug 30, 2023 | 54.59 | 54.94 | 54.31 | 54.90 | 414,446 | +0.51(+0.93%) |
Aug 29, 2023 | 54.20 | 54.79 | 53.52 | 54.39 | 405,072 | +0.23(+0.43%) |
Aug 28, 2023 | 54.52 | 54.64 | 53.58 | 54.16 | 570,891 | -0.01(-0.02%) |
Aug 25, 2023 | 53.96 | 54.37 | 53.10 | 54.17 | 655,005 | +0.89(+1.67%) |
Aug 24, 2023 | 53.46 | 53.99 | 53.26 | 53.28 | 567,730 | -0.57(-1.05%) |
Aug 23, 2023 | 53.55 | 54.21 | 52.90 | 53.85 | 322,312 | +0.01(+0.02%) |
Aug 22, 2023 | 54.48 | 54.50 | 53.70 | 53.84 | 310,423 | -0.67(-1.24%) |
Aug 21, 2023 | 54.75 | 55.12 | 53.94 | 54.51 | 469,778 | +0.76(+1.42%) |
Aug 18, 2023 | 52.74 | 54.09 | 52.35 | 53.75 | 425,769 | +0.40(+0.75%) |
Aug 17, 2023 | 54.26 | 54.30 | 53.09 | 53.35 | 454,142 | -0.01(-0.02%) |
Aug 16, 2023 | 54.16 | 54.33 | 53.28 | 53.36 | 441,361 | -0.23(-0.44%) |
Aug 15, 2023 | 54.11 | 54.26 | 53.22 | 53.59 | 450,462 | -0.70(-1.30%) |
Aug 14, 2023 | 54.59 | 54.59 | 53.50 | 54.30 | 424,336 | -0.45(-0.82%) |
Aug 11, 2023 | 53.74 | 54.82 | 53.74 | 54.75 | 424,708 | +1.21(+2.26%) |
Aug 10, 2023 | 54.88 | 55.08 | 53.12 | 53.54 | 552,023 | -1.32(-2.40%) |
Aug 09, 2023 | 54.64 | 55.39 | 54.27 | 54.85 | 754,735 | +0.67(+1.24%) |
Aug 08, 2023 | 52.39 | 54.51 | 52.34 | 54.18 | 1,015,558 | +0.73(+1.37%) |
Aug 07, 2023 | 52.29 | 53.78 | 52.17 | 53.45 | 860,325 | +1.12(+2.15%) |
Aug 04, 2023 | 51.39 | 52.69 | 50.96 | 52.32 | 941,524 | +1.39(+2.72%) |
Aug 03, 2023 | 50.45 | 51.55 | 49.92 | 50.94 | 454,520 | +0.87(+1.74%) |
Aug 02, 2023 | 49.76 | 50.59 | 49.50 | 50.07 | 528,747 | +0.06(+0.12%) |
Aug 01, 2023 | 51.58 | 51.84 | 50.00 | 50.01 | 923,200 | -2.10(-4.03%) |
Jul 31, 2023 | 51.62 | 52.29 | 51.57 | 52.11 | 738,194 | +0.75(+1.46%) |
Jul 28, 2023 | 50.55 | 51.37 | 50.11 | 51.36 | 490,660 | +1.10(+2.20%) |
Jul 27, 2023 | 50.26 | 51.00 | 49.81 | 50.25 | 705,029 | +0.37(+0.74%) |
Jul 26, 2023 | 49.57 | 50.11 | 49.42 | 49.88 | 591,539 | -0.21(-0.41%) |
Jul 25, 2023 | 49.32 | 50.51 | 49.18 | 50.09 | 618,063 | +0.59(+1.18%) |
Jul 24, 2023 | 48.56 | 49.79 | 48.37 | 49.50 | 1,098,805 | +1.40(+2.90%) |
Jul 21, 2023 | 48.39 | 48.39 | 47.66 | 48.10 | 603,040 | +0.10(+0.20%) |
Jul 20, 2023 | 47.23 | 48.07 | 47.05 | 48.01 | 792,287 | +1.01(+2.14%) |
Jul 19, 2023 | 46.20 | 47.20 | 46.08 | 47.00 | 748,478 | +0.79(+1.71%) |
Jul 18, 2023 | 45.14 | 46.73 | 45.12 | 46.21 | 1,030,988 | +1.07(+2.38%) |
Jul 17, 2023 | 44.39 | 45.37 | 44.08 | 45.14 | 626,213 | +0.81(+1.83%) |
Jul 14, 2023 | 45.86 | 45.86 | 44.31 | 44.32 | 663,680 | -1.67(-3.63%) |
Jul 13, 2023 | 46.28 | 47.34 | 45.89 | 45.99 | 829,569 | -0.05(-0.11%) |
Jul 12, 2023 | 45.97 | 46.34 | 45.75 | 46.04 | 466,086 | +0.47(+1.03%) |
Jul 11, 2023 | 44.88 | 45.63 | 44.57 | 45.57 | 449,596 | +1.01(+2.26%) |
Jul 10, 2023 | 43.89 | 44.57 | 43.76 | 44.57 | 737,234 | +0.60(+1.35%) |
Jul 07, 2023 | 43.12 | 44.53 | 43.12 | 43.97 | 863,925 | +0.68(+1.58%) |
Jul 06, 2023 | 43.99 | 44.18 | 42.64 | 43.29 | 537,129 | -0.95(-2.14%) |
Jul 05, 2023 | 44.46 | 44.69 | 43.84 | 44.24 | 891,898 | +0.04(+0.09%) |
Jul 03, 2023 | 44.10 | 44.70 | 44.10 | 44.20 | 352,428 | -0.04(-0.09%) |
Jun 30, 2023 | 44.93 | 45.00 | 44.24 | 44.24 | 622,204 | -0.41(-0.92%) |
Jun 29, 2023 | 44.35 | 44.86 | 44.26 | 44.65 | 721,082 | +0.56(+1.26%) |
Jun 28, 2023 | 42.86 | 44.34 | 42.64 | 44.09 | 1,126,383 | +0.91(+2.10%) |
Jun 27, 2023 | 41.92 | 43.49 | 41.90 | 43.18 | 866,339 | +0.96(+2.27%) |
Jun 26, 2023 | 41.58 | 42.62 | 41.58 | 42.22 | 897,442 | +0.72(+1.74%) |
Jun 23, 2023 | 41.37 | 41.73 | 41.19 | 41.50 | 1,639,270 | -0.50(-1.19%) |
Jun 22, 2023 | 41.99 | 42.28 | 41.65 | 42.00 | 1,171,191 | -0.63(-1.47%) |
Jun 21, 2023 | 42.55 | 43.50 | 42.39 | 42.62 | 1,125,708 | +0.21(+0.48%) |
Jun 20, 2023 | 42.74 | 43.15 | 41.95 | 42.42 | 2,229,881 | -0.87(-2.01%) |
Jun 16, 2023 | 42.25 | 43.31 | 41.67 | 43.29 | 18,055,296 | +1.48(+3.55%) |
Jun 15, 2023 | 41.57 | 42.44 | 41.45 | 41.80 | 1,317,508 | +0.55(+1.33%) |
Jun 14, 2023 | 41.24 | 41.59 | 40.76 | 41.26 | 1,767,130 | +0.30(+0.74%) |
Jun 13, 2023 | 40.95 | 41.70 | 40.80 | 40.95 | 1,332,786 | +0.65(+1.62%) |
Jun 12, 2023 | 40.11 | 40.57 | 39.94 | 40.30 | 1,149,268 | -0.50(-1.22%) |
Jun 09, 2023 | 40.23 | 41.07 | 40.03 | 40.80 | 662,347 | +0.46(+1.14%) |
Jun 08, 2023 | 40.61 | 40.73 | 39.18 | 40.34 | 860,351 | -0.32(-0.79%) |
Jun 07, 2023 | 40.42 | 41.03 | 40.28 | 40.66 | 917,822 | +0.50(+1.24%) |
Jun 06, 2023 | 38.80 | 40.35 | 38.80 | 40.16 | 850,835 | +0.67(+1.71%) |
Jun 05, 2023 | 40.01 | 40.90 | 39.09 | 39.49 | 1,903,414 | +1.05(+2.74%) |
Jun 02, 2023 | 37.76 | 38.62 | 37.59 | 38.43 | 1,155,998 | +1.40(+3.77%) |
Jun 01, 2023 | 36.68 | 37.68 | 36.68 | 37.04 | 1,038,249 | +0.37(+1.01%) |
May 31, 2023 | 36.86 | 36.99 | 36.34 | 36.67 | 948,863 | -0.37(-1.00%) |
May 30, 2023 | 37.64 | 38.19 | 36.36 | 37.04 | 2,129,997 | -1.16(-3.05%) |
May 26, 2023 | 38.63 | 38.90 | 38.01 | 38.20 | 623,557 | -0.34(-0.88%) |
May 25, 2023 | 38.32 | 38.65 | 37.97 | 38.54 | 467,030 | -0.47(-1.19%) |
May 24, 2023 | 38.73 | 39.37 | 38.45 | 39.00 | 1,056,354 | +0.62(+1.62%) |
May 23, 2023 | 38.88 | 39.13 | 38.34 | 38.38 | 993,043 | -0.13(-0.33%) |
May 22, 2023 | 38.13 | 38.78 | 38.04 | 38.51 | 754,062 | +0.47(+1.22%) |
May 19, 2023 | 38.97 | 39.01 | 37.96 | 38.04 | 563,481 | -0.51(-1.33%) |
May 18, 2023 | 37.83 | 38.59 | 37.55 | 38.56 | 317,861 | +0.36(+0.94%) |
May 17, 2023 | 37.98 | 38.34 | 37.41 | 38.20 | 470,560 | +0.73(+1.94%) |
May 16, 2023 | 38.44 | 38.71 | 37.45 | 37.47 | 369,992 | -1.14(-2.96%) |
May 15, 2023 | 38.41 | 38.83 | 37.92 | 38.62 | 592,952 | +0.58(+1.53%) |
May 12, 2023 | 38.46 | 38.59 | 37.68 | 38.03 | 463,749 | -0.17(-0.46%) |
May 11, 2023 | 37.92 | 38.30 | 37.69 | 38.21 | 517,465 | -0.29(-0.76%) |
May 10, 2023 | 38.82 | 38.89 | 38.12 | 38.50 | 773,541 | +0.00(+0.00%) |
May 09, 2023 | 38.26 | 38.78 | 38.06 | 38.50 | 1,025,839 | +0.01(+0.03%) |
May 08, 2023 | 38.69 | 39.24 | 38.24 | 38.49 | 781,588 | +0.44(+1.15%) |
May 05, 2023 | 38.47 | 38.86 | 37.89 | 38.05 | 657,683 | +0.80(+2.16%) |
May 04, 2023 | 37.87 | 38.24 | 36.56 | 37.25 | 458,013 | -0.48(-1.28%) |
May 03, 2023 | 38.32 | 38.67 | 37.38 | 37.73 | 813,392 | -1.26(-3.23%) |
May 02, 2023 | 39.09 | 40.43 | 38.09 | 38.99 | 883,438 | -0.01(-0.02%) |
May 01, 2023 | 38.59 | 39.44 | 38.59 | 39.00 | 834,537 | -0.26(-0.67%) |
Apr 28, 2023 | 38.10 | 39.73 | 37.96 | 39.27 | 748,839 | +1.16(+3.05%) |
Apr 27, 2023 | 37.71 | 38.32 | 37.33 | 38.10 | 383,015 | +0.39(+1.03%) |
Apr 26, 2023 | 37.51 | 38.24 | 37.38 | 37.71 | 345,796 | -0.10(-0.26%) |
Apr 25, 2023 | 38.42 | 38.65 | 37.60 | 37.81 | 301,433 | -1.19(-3.06%) |
Apr 24, 2023 | 38.08 | 39.27 | 37.93 | 39.00 | 389,656 | +0.69(+1.80%) |
Apr 21, 2023 | 38.28 | 38.44 | 37.76 | 38.32 | 628,131 | +0.12(+0.30%) |
Apr 20, 2023 | 38.30 | 38.51 | 38.02 | 38.20 | 479,654 | -0.59(-1.52%) |
Apr 19, 2023 | 38.97 | 39.19 | 38.25 | 38.79 | 474,574 | -0.78(-1.96%) |
Apr 18, 2023 | 38.84 | 39.58 | 38.65 | 39.57 | 307,426 | +0.63(+1.62%) |
Apr 17, 2023 | 40.10 | 40.17 | 38.65 | 38.94 | 526,964 | -0.94(-2.36%) |
Apr 14, 2023 | 39.62 | 39.89 | 38.89 | 39.88 | 488,309 | +0.39(+0.98%) |
Apr 13, 2023 | 38.75 | 39.68 | 38.48 | 39.49 | 490,028 | +0.83(+2.16%) |
Apr 12, 2023 | 39.13 | 39.19 | 38.46 | 38.65 | 539,777 | -0.25(-0.65%) |
Apr 11, 2023 | 38.67 | 39.07 | 38.50 | 38.91 | 572,905 | +0.52(+1.36%) |
Apr 10, 2023 | 38.49 | 38.91 | 38.13 | 38.38 | 863,479 | +0.12(+0.30%) |
Apr 06, 2023 | 38.46 | 38.62 | 38.00 | 38.27 | 547,233 | -0.31(-0.80%) |
Apr 05, 2023 | 37.97 | 38.89 | 37.73 | 38.58 | 635,148 | +0.57(+1.51%) |
Apr 04, 2023 | 38.67 | 38.67 | 37.32 | 38.01 | 801,186 | -0.58(-1.51%) |
Apr 03, 2023 | 39.07 | 39.35 | 38.11 | 38.59 | 1,326,539 | +1.26(+3.38%) |
Mar 31, 2023 | 37.35 | 37.69 | 36.93 | 37.33 | 754,272 | +0.29(+0.79%) |
Mar 30, 2023 | 37.45 | 37.50 | 36.79 | 37.04 | 409,934 | -0.32(-0.86%) |
Mar 29, 2023 | 37.41 | 37.54 | 36.88 | 37.36 | 335,209 | +0.45(+1.21%) |
Mar 28, 2023 | 36.42 | 37.24 | 36.36 | 36.91 | 409,666 | +0.16(+0.42%) |
Mar 27, 2023 | 36.54 | 36.95 | 35.78 | 36.75 | 657,087 | +0.84(+2.35%) |
Mar 24, 2023 | 34.42 | 35.92 | 34.12 | 35.91 | 922,347 | +0.94(+2.69%) |
Mar 23, 2023 | 35.12 | 35.77 | 34.42 | 34.97 | 893,818 | +0.15(+0.42%) |
Mar 22, 2023 | 35.74 | 36.02 | 34.81 | 34.83 | 591,657 | -1.10(-3.05%) |
Mar 21, 2023 | 36.02 | 36.34 | 35.48 | 35.92 | 586,131 | +0.66(+1.87%) |
Mar 20, 2023 | 34.47 | 35.47 | 34.26 | 35.26 | 875,347 | +1.02(+2.97%) |
Mar 17, 2023 | 34.89 | 35.41 | 34.11 | 34.24 | 1,703,821 | -0.55(-1.59%) |
Mar 16, 2023 | 34.07 | 34.91 | 32.98 | 34.80 | 1,383,308 | -0.15(-0.42%) |
Mar 15, 2023 | 35.51 | 36.12 | 33.91 | 34.94 | 1,476,365 | -2.04(-5.51%) |
Mar 14, 2023 | 38.05 | 38.82 | 36.51 | 36.98 | 1,029,492 | -0.67(-1.78%) |
Mar 13, 2023 | 37.99 | 38.70 | 37.09 | 37.65 | 850,173 | -1.49(-3.81%) |
Mar 10, 2023 | 40.09 | 40.42 | 38.93 | 39.14 | 574,946 | -1.21(-3.00%) |
Mar 09, 2023 | 41.15 | 41.64 | 40.30 | 40.35 | 602,019 | -0.69(-1.68%) |
Mar 08, 2023 | 41.94 | 42.39 | 40.87 | 41.04 | 699,086 | -1.02(-2.42%) |
Mar 07, 2023 | 42.06 | 42.60 | 41.83 | 42.06 | 462,039 | -0.29(-0.69%) |
Mar 06, 2023 | 42.44 | 42.77 | 42.15 | 42.35 | 531,983 | -0.28(-0.66%) |
Mar 03, 2023 | 41.24 | 43.06 | 41.13 | 42.63 | 966,870 | +0.60(+1.44%) |
Mar 02, 2023 | 40.90 | 42.31 | 40.63 | 42.03 | 977,894 | +0.96(+2.35%) |