Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.90 | 35.74 | 34.90 | 34.91 | 8,518 | -0.09(-0.26%) |
Feb 28, 2024 | 35.95 | 35.95 | 34.97 | 35.00 | 6,260 | -1.50(-4.11%) |
Feb 27, 2024 | 37.65 | 37.65 | 35.59 | 36.50 | 8,064 | +0.20(+0.54%) |
Feb 26, 2024 | 37.05 | 37.05 | 36.21 | 36.30 | 8,637 | -0.75(-2.02%) |
Feb 23, 2024 | 36.95 | 37.27 | 36.81 | 37.05 | 46,821 | +0.05(+0.14%) |
Feb 22, 2024 | 37.16 | 37.74 | 36.91 | 37.00 | 4,483 | +0.42(+1.14%) |
Feb 21, 2024 | 35.97 | 37.16 | 35.97 | 36.58 | 2,999 | +0.36(+1.00%) |
Feb 20, 2024 | 35.29 | 36.90 | 35.20 | 36.22 | 11,282 | -0.85(-2.30%) |
Feb 16, 2024 | 36.75 | 37.20 | 36.75 | 37.07 | 10,395 | +0.37(+1.01%) |
Feb 15, 2024 | 36.98 | 37.25 | 36.58 | 36.70 | 9,737 | -0.38(-1.03%) |
Feb 14, 2024 | 37.00 | 37.18 | 36.75 | 37.09 | 31,649 | -0.16(-0.44%) |
Feb 13, 2024 | 37.40 | 37.45 | 36.65 | 37.25 | 6,604 | +0.15(+0.40%) |
Feb 12, 2024 | 37.58 | 38.00 | 35.69 | 37.10 | 7,157 | +0.01(+0.03%) |
Feb 09, 2024 | 36.54 | 37.57 | 36.20 | 37.09 | 6,462 | +0.89(+2.46%) |
Feb 08, 2024 | 35.09 | 37.24 | 35.09 | 36.20 | 15,540 | -0.25(-0.69%) |
Feb 07, 2024 | 36.38 | 37.69 | 36.38 | 36.45 | 3,480 | -0.78(-2.10%) |
Feb 06, 2024 | 35.85 | 38.02 | 35.85 | 37.23 | 23,826 | +1.18(+3.27%) |
Feb 05, 2024 | 34.45 | 36.38 | 34.45 | 36.05 | 14,697 | +0.97(+2.76%) |
Feb 02, 2024 | 35.30 | 35.45 | 34.36 | 35.08 | 5,598 | -0.14(-0.40%) |
Feb 01, 2024 | 34.08 | 35.51 | 33.54 | 35.23 | 3,563 | +0.53(+1.53%) |
Jan 31, 2024 | 33.60 | 35.15 | 33.60 | 34.69 | 5,212 | -0.10(-0.29%) |
Jan 30, 2024 | 35.94 | 35.94 | 34.08 | 34.80 | 50,044 | -0.82(-2.30%) |
Jan 29, 2024 | 35.87 | 36.33 | 35.47 | 35.61 | 27,989 | -0.88(-2.40%) |
Jan 26, 2024 | 36.20 | 36.74 | 36.20 | 36.49 | 26,996 | +0.04(+0.10%) |
Jan 25, 2024 | 36.31 | 37.16 | 36.29 | 36.45 | 4,155 | +0.20(+0.56%) |
Jan 24, 2024 | 35.48 | 38.05 | 35.48 | 36.25 | 98,741 | +0.00(+0.00%) |
Jan 23, 2024 | 35.94 | 36.25 | 34.16 | 36.25 | 68,100 | +2.14(+6.27%) |
Jan 22, 2024 | 32.45 | 34.64 | 32.45 | 34.11 | 59,042 | -1.24(-3.50%) |
Jan 19, 2024 | 34.15 | 35.64 | 34.15 | 35.35 | 11,862 | -0.05(-0.16%) |
Jan 18, 2024 | 34.16 | 35.80 | 34.16 | 35.41 | 8,287 | +0.13(+0.38%) |
Jan 17, 2024 | 33.62 | 35.60 | 33.62 | 35.27 | 5,127 | -0.43(-1.20%) |
Jan 16, 2024 | 35.20 | 36.20 | 35.70 | 35.70 | 58,867 | -2.10(-5.56%) |
Jan 12, 2024 | 37.02 | 38.00 | 36.94 | 37.80 | 11,095 | +1.05(+2.86%) |
Jan 11, 2024 | 37.57 | 37.57 | 36.28 | 36.75 | 24,105 | +1.07(+3.00%) |
Jan 10, 2024 | 35.23 | 36.26 | 35.23 | 35.68 | 7,418 | -0.54(-1.49%) |
Jan 09, 2024 | 35.90 | 36.46 | 35.90 | 36.22 | 29,173 | -0.89(-2.40%) |
Jan 08, 2024 | 36.08 | 37.66 | 35.60 | 37.11 | 29,014 | -0.22(-0.60%) |
Jan 05, 2024 | 38.85 | 38.85 | 37.33 | 37.33 | 10,303 | -0.74(-1.94%) |
Jan 04, 2024 | 37.52 | 38.89 | 37.14 | 38.07 | 11,533 | -0.60(-1.56%) |
Jan 03, 2024 | 37.22 | 38.77 | 37.22 | 38.67 | 72,188 | +1.29(+3.46%) |
Jan 02, 2024 | 37.03 | 38.44 | 36.56 | 37.38 | 47,313 | -0.30(-0.80%) |
Dec 29, 2023 | 36.68 | 37.85 | 36.15 | 37.68 | 21,381 | +0.03(+0.08%) |
Dec 28, 2023 | 37.41 | 38.40 | 36.15 | 37.65 | 13,017 | +1.07(+2.93%) |
Dec 27, 2023 | 37.19 | 37.19 | 36.17 | 36.58 | 104,356 | -1.49(-3.91%) |
Dec 26, 2023 | 37.75 | 38.07 | 35.34 | 38.07 | 31,045 | +1.61(+4.42%) |
Dec 22, 2023 | 36.31 | 36.69 | 35.40 | 36.46 | 100,892 | -2.86(-7.27%) |
Dec 21, 2023 | 38.73 | 40.60 | 38.73 | 39.32 | 6,511 | -0.08(-0.20%) |
Dec 20, 2023 | 38.98 | 40.49 | 38.98 | 39.40 | 5,874 | -1.06(-2.62%) |
Dec 19, 2023 | 39.83 | 40.46 | 39.10 | 40.46 | 10,018 | +0.86(+2.17%) |
Dec 18, 2023 | 39.73 | 40.00 | 38.65 | 39.60 | 9,341 | -0.53(-1.32%) |
Dec 15, 2023 | 39.79 | 40.37 | 39.79 | 40.13 | 19,213 | +0.53(+1.33%) |
Dec 14, 2023 | 38.87 | 40.07 | 38.87 | 39.60 | 14,179 | -0.25(-0.61%) |
Dec 13, 2023 | 39.10 | 39.85 | 38.44 | 39.85 | 22,615 | +0.06(+0.15%) |
Dec 12, 2023 | 38.65 | 40.06 | 38.65 | 39.79 | 6,275 | +1.18(+3.06%) |
Dec 11, 2023 | 38.72 | 39.60 | 38.53 | 38.61 | 12,445 | -0.28(-0.72%) |
Dec 08, 2023 | 38.20 | 39.68 | 37.70 | 38.89 | 5,095 | -0.78(-1.97%) |
Dec 07, 2023 | 38.66 | 40.11 | 38.66 | 39.67 | 18,976 | -0.06(-0.15%) |
Dec 06, 2023 | 38.77 | 40.00 | 38.77 | 39.73 | 45,175 | +0.23(+0.58%) |
Dec 05, 2023 | 40.00 | 40.00 | 38.79 | 39.50 | 16,281 | -0.91(-2.25%) |
Dec 04, 2023 | 40.75 | 41.00 | 40.41 | 40.41 | 15,301 | -0.07(-0.17%) |
Dec 01, 2023 | 41.45 | 41.45 | 40.00 | 40.48 | 6,768 | -0.57(-1.39%) |
Nov 30, 2023 | 41.78 | 41.88 | 41.05 | 41.05 | 3,151 | +0.73(+1.81%) |
Nov 29, 2023 | 40.39 | 41.20 | 40.13 | 40.32 | 11,035 | -0.63(-1.54%) |
Nov 28, 2023 | 40.35 | 41.23 | 40.35 | 40.95 | 4,734 | -0.31(-0.76%) |
Nov 27, 2023 | 40.02 | 41.51 | 40.02 | 41.27 | 9,940 | -0.34(-0.81%) |
Nov 24, 2023 | 39.81 | 42.21 | 39.81 | 41.60 | 6,295 | +0.47(+1.15%) |
Nov 22, 2023 | 41.63 | 41.63 | 41.00 | 41.13 | 9,003 | -0.26(-0.62%) |
Nov 21, 2023 | 40.92 | 41.68 | 40.92 | 41.38 | 4,108 | -0.88(-2.08%) |
Nov 20, 2023 | 42.12 | 42.34 | 41.84 | 42.26 | 243,186 | +1.90(+4.71%) |
Nov 17, 2023 | 40.85 | 41.30 | 40.36 | 40.36 | 12,420 | -0.84(-2.04%) |
Nov 16, 2023 | 40.76 | 41.90 | 40.48 | 41.20 | 12,148 | -1.60(-3.74%) |
Nov 15, 2023 | 41.39 | 43.20 | 41.39 | 42.80 | 42,844 | +2.11(+5.19%) |
Nov 14, 2023 | 40.25 | 40.80 | 40.25 | 40.69 | 13,960 | +1.07(+2.70%) |
Nov 13, 2023 | 39.52 | 40.14 | 39.41 | 39.62 | 4,756 | +0.87(+2.25%) |
Nov 10, 2023 | 37.77 | 39.17 | 37.77 | 38.75 | 6,280 | -0.66(-1.67%) |
Nov 09, 2023 | 39.62 | 39.82 | 39.27 | 39.41 | 29,365 | -0.34(-0.86%) |
Nov 08, 2023 | 40.85 | 40.85 | 38.93 | 39.75 | 7,916 | +0.31(+0.79%) |
Nov 07, 2023 | 38.75 | 39.63 | 38.59 | 39.44 | 7,432 | +0.38(+0.96%) |
Nov 06, 2023 | 39.15 | 40.69 | 38.64 | 39.06 | 6,960 | +0.39(+1.02%) |
Nov 03, 2023 | 38.76 | 39.69 | 38.45 | 38.67 | 3,354 | +1.66(+4.49%) |
Nov 02, 2023 | 36.64 | 37.44 | 36.50 | 37.01 | 17,335 | +0.93(+2.59%) |
Nov 01, 2023 | 35.95 | 36.91 | 35.57 | 36.07 | 10,105 | -0.58(-1.58%) |
Oct 31, 2023 | 36.72 | 37.03 | 36.65 | 36.65 | 8,569 | -1.02(-2.70%) |
Oct 30, 2023 | 37.36 | 37.84 | 37.31 | 37.67 | 16,002 | +1.49(+4.12%) |
Oct 27, 2023 | 36.18 | 37.64 | 36.18 | 36.18 | 5,124 | -0.77(-2.08%) |
Oct 26, 2023 | 36.74 | 37.06 | 36.50 | 36.95 | 4,899 | +0.04(+0.09%) |
Oct 25, 2023 | 35.76 | 36.94 | 35.76 | 36.91 | 6,836 | -0.38(-1.01%) |
Oct 24, 2023 | 36.50 | 37.50 | 36.39 | 37.29 | 9,438 | +1.16(+3.21%) |
Oct 23, 2023 | 36.21 | 36.82 | 36.12 | 36.13 | 9,502 | -0.44(-1.20%) |
Oct 20, 2023 | 36.57 | 37.03 | 36.42 | 36.57 | 9,683 | -0.36(-0.98%) |
Oct 19, 2023 | 36.15 | 37.48 | 36.15 | 36.93 | 7,355 | -1.26(-3.31%) |
Oct 18, 2023 | 38.25 | 38.25 | 37.77 | 38.20 | 5,000 | -0.42(-1.10%) |
Oct 17, 2023 | 37.15 | 38.72 | 37.12 | 38.62 | 6,573 | -0.32(-0.83%) |
Oct 16, 2023 | 38.44 | 39.34 | 38.44 | 38.94 | 15,417 | +0.41(+1.07%) |
Oct 13, 2023 | 39.20 | 39.79 | 38.53 | 38.53 | 3,405 | -0.85(-2.15%) |
Oct 12, 2023 | 40.32 | 40.32 | 39.38 | 39.38 | 4,967 | -0.70(-1.74%) |
Oct 11, 2023 | 39.00 | 40.45 | 39.00 | 40.07 | 4,470 | +0.03(+0.07%) |
Oct 10, 2023 | 38.45 | 40.59 | 38.45 | 40.05 | 30,290 | +0.65(+1.64%) |
Oct 09, 2023 | 38.23 | 39.40 | 38.23 | 39.40 | 4,336 | +0.43(+1.10%) |
Oct 06, 2023 | 38.17 | 39.48 | 38.17 | 38.97 | 19,031 | +0.67(+1.75%) |
Oct 05, 2023 | 39.40 | 39.40 | 37.67 | 38.30 | 82,437 | +0.50(+1.32%) |
Oct 04, 2023 | 38.24 | 38.24 | 37.77 | 37.80 | 4,212 | -0.18(-0.47%) |
Oct 03, 2023 | 38.07 | 38.24 | 37.98 | 37.98 | 16,163 | -0.51(-1.32%) |
Oct 02, 2023 | 39.47 | 39.47 | 38.38 | 38.49 | 3,071 | -0.04(-0.10%) |
Sep 29, 2023 | 39.60 | 39.60 | 38.37 | 38.52 | 2,544 | +0.48(+1.25%) |
Sep 28, 2023 | 38.40 | 38.40 | 37.81 | 38.05 | 39,933 | -0.21(-0.54%) |
Sep 27, 2023 | 38.46 | 38.46 | 38.21 | 38.26 | 358,771 | -0.50(-1.30%) |
Sep 26, 2023 | 39.15 | 39.15 | 37.67 | 38.76 | 4,171 | +0.01(+0.03%) |
Sep 25, 2023 | 38.83 | 38.97 | 38.75 | 38.75 | 17,291 | -0.92(-2.33%) |
Sep 22, 2023 | 38.91 | 40.42 | 38.91 | 39.67 | 8,347 | +1.55(+4.08%) |
Sep 21, 2023 | 38.53 | 38.60 | 38.12 | 38.12 | 7,205 | -1.35(-3.41%) |
Sep 20, 2023 | 39.59 | 39.91 | 39.43 | 39.47 | 8,027 | -0.20(-0.50%) |
Sep 19, 2023 | 40.32 | 40.32 | 39.41 | 39.66 | 8,775 | -0.34(-0.84%) |
Sep 18, 2023 | 40.15 | 40.15 | 39.40 | 40.00 | 4,792 | -0.36(-0.89%) |
Sep 15, 2023 | 39.10 | 41.34 | 39.10 | 40.36 | 9,489 | -0.56(-1.37%) |
Sep 14, 2023 | 41.08 | 41.08 | 40.75 | 40.92 | 7,243 | +0.14(+0.34%) |
Sep 13, 2023 | 39.61 | 41.51 | 39.61 | 40.78 | 5,507 | -0.44(-1.06%) |
Sep 12, 2023 | 40.23 | 41.60 | 40.23 | 41.22 | 8,156 | +0.02(+0.05%) |
Sep 11, 2023 | 41.18 | 41.38 | 40.55 | 41.20 | 497,789 | +1.05(+2.60%) |
Sep 08, 2023 | 40.23 | 40.49 | 40.03 | 40.15 | 3,472 | -1.03(-2.50%) |
Sep 07, 2023 | 40.41 | 41.18 | 40.35 | 41.18 | 4,494 | -0.72(-1.72%) |
Sep 06, 2023 | 42.00 | 42.07 | 40.79 | 41.90 | 3,749 | +0.09(+0.22%) |
Sep 05, 2023 | 42.32 | 42.32 | 41.65 | 41.81 | 26,415 | -0.21(-0.50%) |
Sep 01, 2023 | 42.15 | 42.91 | 42.02 | 42.02 | 3,405 | +0.59(+1.41%) |
Aug 31, 2023 | 41.52 | 41.52 | 41.11 | 41.43 | 1,780 | -0.47(-1.11%) |
Aug 30, 2023 | 41.94 | 42.04 | 40.69 | 41.90 | 14,790 | -0.39(-0.91%) |
Aug 29, 2023 | 42.21 | 42.66 | 42.01 | 42.29 | 3,937 | +0.45(+1.08%) |
Aug 28, 2023 | 40.39 | 41.99 | 40.39 | 41.84 | 8,951 | +1.45(+3.58%) |
Aug 25, 2023 | 40.75 | 41.28 | 40.30 | 40.39 | 5,071 | -0.78(-1.90%) |
Aug 24, 2023 | 41.01 | 41.34 | 40.59 | 41.17 | 14,903 | +0.34(+0.82%) |
Aug 23, 2023 | 40.74 | 41.30 | 40.74 | 40.84 | 28,574 | +0.30(+0.74%) |
Aug 22, 2023 | 40.44 | 40.87 | 40.20 | 40.54 | 30,768 | -0.34(-0.82%) |
Aug 21, 2023 | 40.50 | 40.90 | 39.75 | 40.87 | 13,140 | -0.73(-1.75%) |
Aug 18, 2023 | 41.36 | 41.60 | 40.74 | 41.60 | 27,119 | -0.95(-2.23%) |
Aug 17, 2023 | 42.44 | 42.55 | 41.71 | 42.55 | 12,076 | +2.19(+5.42%) |
Aug 16, 2023 | 40.45 | 41.11 | 40.20 | 40.36 | 7,010 | -1.42(-3.41%) |
Aug 15, 2023 | 41.94 | 42.62 | 41.71 | 41.79 | 5,788 | -0.37(-0.88%) |
Aug 14, 2023 | 43.00 | 43.22 | 41.95 | 42.16 | 2,243 | -0.11(-0.25%) |
Aug 11, 2023 | 41.27 | 42.98 | 41.27 | 42.27 | 2,798 | -1.13(-2.62%) |
Aug 10, 2023 | 43.36 | 44.23 | 43.30 | 43.40 | 7,758 | +0.58(+1.35%) |
Aug 09, 2023 | 42.51 | 42.82 | 42.33 | 42.82 | 2,946 | +0.20(+0.47%) |
Aug 08, 2023 | 42.15 | 42.62 | 42.04 | 42.62 | 10,793 | -0.70(-1.62%) |
Aug 07, 2023 | 43.89 | 44.00 | 42.76 | 43.32 | 4,462 | -0.45(-1.02%) |
Aug 04, 2023 | 44.26 | 44.26 | 43.57 | 43.77 | 7,051 | -0.50(-1.13%) |
Aug 03, 2023 | 43.45 | 44.62 | 43.45 | 44.27 | 5,488 | +0.82(+1.89%) |
Aug 02, 2023 | 42.60 | 44.57 | 42.60 | 43.45 | 14,342 | -1.71(-3.80%) |
Aug 01, 2023 | 45.23 | 45.50 | 45.16 | 45.16 | 1,441 | -0.88(-1.92%) |
Jul 31, 2023 | 45.83 | 46.06 | 45.58 | 46.05 | 4,592 | +0.30(+0.66%) |
Jul 28, 2023 | 44.00 | 45.80 | 44.00 | 45.75 | 37,080 | +2.15(+4.93%) |
Jul 27, 2023 | 43.45 | 44.41 | 43.38 | 43.60 | 4,066 | -0.16(-0.37%) |
Jul 26, 2023 | 43.42 | 44.40 | 43.42 | 43.76 | 20,075 | -0.01(-0.02%) |
Jul 25, 2023 | 44.81 | 44.85 | 43.77 | 43.77 | 6,724 | +0.79(+1.84%) |
Jul 24, 2023 | 41.89 | 43.65 | 41.89 | 42.98 | 7,111 | +0.77(+1.83%) |
Jul 21, 2023 | 42.27 | 42.82 | 42.06 | 42.20 | 5,890 | -0.29(-0.67%) |
Jul 20, 2023 | 42.84 | 42.89 | 42.49 | 42.49 | 3,495 | -0.02(-0.05%) |
Jul 19, 2023 | 42.25 | 43.53 | 42.25 | 42.51 | 5,395 | -0.08(-0.18%) |
Jul 18, 2023 | 43.05 | 43.05 | 42.59 | 42.59 | 13,810 | -2.04(-4.58%) |
Jul 17, 2023 | 42.75 | 44.85 | 42.75 | 44.63 | 10,382 | -0.12(-0.27%) |
Jul 14, 2023 | 44.21 | 44.89 | 44.21 | 44.75 | 64,508 | -0.55(-1.21%) |
Jul 13, 2023 | 45.28 | 45.47 | 45.19 | 45.30 | 24,883 | +0.25(+0.55%) |
Jul 12, 2023 | 44.14 | 45.05 | 43.12 | 45.05 | 7,918 | +2.02(+4.69%) |
Jul 11, 2023 | 42.77 | 43.03 | 42.43 | 43.03 | 13,802 | +0.60(+1.41%) |
Jul 10, 2023 | 42.34 | 42.68 | 41.77 | 42.43 | 9,632 | -0.41(-0.95%) |
Jul 07, 2023 | 41.61 | 43.01 | 41.61 | 42.84 | 8,395 | +1.38(+3.32%) |
Jul 06, 2023 | 41.55 | 41.55 | 40.99 | 41.46 | 3,233 | -1.04(-2.44%) |
Jul 05, 2023 | 41.10 | 42.69 | 41.10 | 42.50 | 7,562 | -0.52(-1.20%) |
Jul 03, 2023 | 42.70 | 43.43 | 42.70 | 43.02 | 4,715 | +0.48(+1.12%) |
Jun 30, 2023 | 42.24 | 42.76 | 42.24 | 42.54 | 5,213 | +0.38(+0.90%) |
Jun 29, 2023 | 42.84 | 42.84 | 42.02 | 42.16 | 15,578 | -0.10(-0.24%) |
Jun 28, 2023 | 43.04 | 43.59 | 42.26 | 42.26 | 9,609 | -1.50(-3.42%) |
Jun 27, 2023 | 43.22 | 43.76 | 43.22 | 43.76 | 30,040 | +1.26(+2.97%) |
Jun 26, 2023 | 43.21 | 43.21 | 42.45 | 42.50 | 18,382 | -0.44(-1.02%) |
Jun 23, 2023 | 42.50 | 43.28 | 42.50 | 42.94 | 4,571 | -0.65(-1.50%) |
Jun 22, 2023 | 42.47 | 43.59 | 42.47 | 43.59 | 14,596 | +0.08(+0.18%) |
Jun 21, 2023 | 42.97 | 43.62 | 42.97 | 43.51 | 1,771 | -0.43(-0.98%) |
Jun 20, 2023 | 44.14 | 44.60 | 43.79 | 43.94 | 4,885 | -1.91(-4.17%) |
Jun 16, 2023 | 46.56 | 46.56 | 45.67 | 45.85 | 19,868 | +0.17(+0.37%) |
Jun 15, 2023 | 46.03 | 46.03 | 45.34 | 45.68 | 18,374 | +0.79(+1.76%) |
Jun 14, 2023 | 44.16 | 45.09 | 44.16 | 44.89 | 97,259 | +1.03(+2.35%) |
Jun 13, 2023 | 44.25 | 44.25 | 43.65 | 43.86 | 10,580 | +0.88(+2.06%) |
Jun 12, 2023 | 42.92 | 43.14 | 42.92 | 42.98 | 35,177 | +0.47(+1.10%) |
Jun 09, 2023 | 42.62 | 42.99 | 42.51 | 42.51 | 21,142 | +0.48(+1.14%) |
Jun 08, 2023 | 41.00 | 42.97 | 40.98 | 42.03 | 23,824 | -0.47(-1.11%) |
Jun 07, 2023 | 41.52 | 43.31 | 41.52 | 42.50 | 33,131 | -0.41(-0.95%) |
Jun 06, 2023 | 42.61 | 43.32 | 42.18 | 42.91 | 40,670 | +0.24(+0.56%) |
Jun 05, 2023 | 43.03 | 43.15 | 42.55 | 42.67 | 46,543 | -0.46(-1.07%) |
Jun 02, 2023 | 42.44 | 43.13 | 42.44 | 43.13 | 29,071 | +1.78(+4.30%) |
Jun 01, 2023 | 39.92 | 41.46 | 39.92 | 41.35 | 14,350 | +1.70(+4.29%) |
May 31, 2023 | 39.42 | 39.65 | 39.14 | 39.65 | 34,554 | +0.00(+0.00%) |
May 30, 2023 | 40.43 | 40.43 | 39.47 | 39.65 | 72,520 | -1.46(-3.55%) |
May 26, 2023 | 40.84 | 41.29 | 40.65 | 41.11 | 15,445 | +0.69(+1.71%) |
May 25, 2023 | 40.96 | 41.31 | 40.42 | 40.42 | 20,634 | -1.15(-2.76%) |
May 24, 2023 | 41.78 | 41.78 | 41.51 | 41.57 | 14,362 | -0.76(-1.79%) |
May 23, 2023 | 42.45 | 43.04 | 42.25 | 42.33 | 26,162 | -1.11(-2.57%) |
May 22, 2023 | 43.50 | 44.05 | 42.67 | 43.44 | 12,042 | +0.77(+1.80%) |
May 19, 2023 | 42.40 | 42.80 | 42.40 | 42.67 | 6,052 | +0.05(+0.11%) |
May 18, 2023 | 42.61 | 43.22 | 42.08 | 42.63 | 11,200 | -2.18(-4.87%) |
May 17, 2023 | 44.25 | 44.81 | 44.25 | 44.81 | 17,170 | +1.19(+2.72%) |
May 16, 2023 | 42.03 | 43.93 | 42.03 | 43.62 | 64,401 | -0.74(-1.66%) |
May 15, 2023 | 43.68 | 44.45 | 43.68 | 44.36 | 34,219 | +3.11(+7.54%) |
May 12, 2023 | 41.54 | 41.75 | 41.17 | 41.25 | 51,187 | -1.30(-3.06%) |
May 11, 2023 | 41.27 | 42.55 | 41.23 | 42.55 | 13,741 | +0.27(+0.64%) |
May 10, 2023 | 42.61 | 42.61 | 41.70 | 42.28 | 21,589 | +0.44(+1.04%) |
May 09, 2023 | 41.68 | 42.08 | 41.68 | 41.84 | 16,242 | -1.45(-3.34%) |
May 08, 2023 | 44.83 | 44.83 | 42.98 | 43.29 | 13,790 | +0.03(+0.07%) |
May 05, 2023 | 43.88 | 43.88 | 43.01 | 43.26 | 21,158 | +0.01(+0.03%) |
May 04, 2023 | 43.24 | 43.25 | 42.21 | 43.25 | 6,326 | -0.68(-1.54%) |
May 03, 2023 | 41.77 | 43.93 | 41.77 | 43.93 | 6,334 | +0.96(+2.23%) |
May 02, 2023 | 42.82 | 43.24 | 42.82 | 42.97 | 21,654 | -0.70(-1.61%) |
May 01, 2023 | 43.64 | 44.95 | 43.55 | 43.67 | 15,616 | -0.84(-1.89%) |
Apr 28, 2023 | 43.22 | 44.51 | 43.22 | 44.51 | 2,063 | +0.62(+1.41%) |
Apr 27, 2023 | 44.48 | 44.48 | 43.21 | 43.89 | 23,887 | -0.15(-0.34%) |
Apr 26, 2023 | 43.66 | 44.40 | 43.66 | 44.04 | 9,211 | +1.61(+3.80%) |
Apr 25, 2023 | 42.70 | 43.29 | 42.43 | 42.43 | 9,467 | -0.87(-2.01%) |
Apr 24, 2023 | 43.41 | 44.25 | 43.13 | 43.30 | 11,902 | -0.92(-2.08%) |
Apr 21, 2023 | 43.83 | 44.56 | 43.83 | 44.22 | 2,386 | -0.56(-1.26%) |
Apr 20, 2023 | 44.43 | 45.24 | 44.43 | 44.78 | 23,423 | -1.14(-2.48%) |
Apr 19, 2023 | 45.92 | 45.92 | 45.13 | 45.92 | 12,634 | -0.59(-1.27%) |
Apr 18, 2023 | 46.17 | 47.05 | 45.78 | 46.51 | 10,647 | -0.53(-1.12%) |
Apr 17, 2023 | 46.42 | 47.25 | 46.42 | 47.04 | 38,719 | +1.04(+2.26%) |
Apr 14, 2023 | 45.88 | 46.77 | 45.88 | 46.00 | 14,194 | -0.27(-0.58%) |
Apr 13, 2023 | 46.94 | 47.00 | 45.18 | 46.27 | 9,436 | +1.52(+3.39%) |
Apr 12, 2023 | 45.00 | 45.16 | 44.32 | 44.75 | 13,417 | -2.73(-5.75%) |
Apr 11, 2023 | 48.57 | 48.57 | 46.79 | 47.48 | 9,997 | -1.49(-3.05%) |
Apr 10, 2023 | 49.43 | 49.43 | 48.60 | 48.97 | 1,490 | -0.03(-0.05%) |
Apr 06, 2023 | 48.99 | 49.00 | 48.99 | 49.00 | 11,480 | +0.83(+1.72%) |
Apr 05, 2023 | 50.23 | 50.64 | 47.73 | 48.17 | 1,448 | -0.74(-1.51%) |
Apr 04, 2023 | 47.90 | 49.83 | 47.90 | 48.91 | 32,715 | -0.93(-1.86%) |
Apr 03, 2023 | 49.15 | 49.84 | 49.14 | 49.84 | 2,605 | +1.15(+2.35%) |
Mar 31, 2023 | 48.81 | 49.40 | 48.69 | 48.69 | 4,565 | -0.71(-1.43%) |
Mar 30, 2023 | 50.18 | 50.18 | 49.40 | 49.40 | 12,268 | +0.26(+0.53%) |
Mar 29, 2023 | 49.50 | 49.50 | 48.41 | 49.14 | 17,177 | -0.61(-1.23%) |
Mar 28, 2023 | 48.50 | 49.75 | 48.41 | 49.75 | 8,437 | +3.62(+7.85%) |
Mar 27, 2023 | 46.77 | 46.77 | 45.87 | 46.13 | 2,841 | -1.87(-3.89%) |
Mar 24, 2023 | 47.50 | 48.00 | 47.39 | 48.00 | 3,764 | +0.10(+0.20%) |
Mar 23, 2023 | 47.30 | 48.08 | 47.30 | 47.90 | 5,278 | +3.18(+7.11%) |
Mar 22, 2023 | 44.60 | 45.25 | 44.60 | 44.72 | 6,035 | +1.11(+2.55%) |
Mar 21, 2023 | 44.17 | 44.22 | 43.61 | 43.61 | 124,091 | +0.74(+1.73%) |
Mar 20, 2023 | 43.20 | 43.20 | 42.87 | 42.87 | 11,785 | -0.32(-0.74%) |
Mar 17, 2023 | 43.32 | 43.32 | 42.47 | 43.19 | 11,153 | +0.29(+0.68%) |
Mar 16, 2023 | 42.51 | 43.11 | 42.05 | 42.90 | 8,009 | +0.19(+0.44%) |
Mar 15, 2023 | 43.35 | 43.69 | 41.95 | 42.71 | 10,751 | -2.09(-4.67%) |
Mar 14, 2023 | 43.07 | 44.80 | 43.07 | 44.80 | 20,665 | +1.90(+4.42%) |
Mar 13, 2023 | 42.80 | 43.80 | 42.61 | 42.91 | 21,768 | +0.23(+0.53%) |
Mar 10, 2023 | 42.94 | 42.94 | 42.26 | 42.68 | 1,806 | +0.46(+1.09%) |
Mar 09, 2023 | 42.91 | 43.70 | 42.22 | 42.22 | 28,448 | -2.19(-4.93%) |
Mar 08, 2023 | 43.69 | 44.68 | 43.69 | 44.41 | 14,952 | -0.17(-0.38%) |
Mar 07, 2023 | 44.85 | 45.09 | 44.11 | 44.58 | 7,120 | -1.99(-4.28%) |
Mar 06, 2023 | 46.76 | 46.76 | 46.42 | 46.57 | 22,060 | -0.31(-0.67%) |
Mar 03, 2023 | 47.30 | 47.30 | 46.88 | 46.88 | 39,822 | -0.41(-0.87%) |
Mar 02, 2023 | 45.31 | 47.30 | 45.31 | 47.30 | 33,267 | +0.80(+1.72%) |