Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.53 | 44.78 | 44.39 | 44.58 | 16,252 | +0.36(+0.82%) |
Feb 28, 2024 | 45.36 | 45.48 | 44.12 | 44.22 | 2,211 | -1.12(-2.47%) |
Feb 27, 2024 | 45.66 | 45.68 | 45.22 | 45.34 | 9,505 | -0.12(-0.26%) |
Feb 26, 2024 | 44.85 | 45.50 | 44.85 | 45.46 | 11,351 | +0.57(+1.28%) |
Feb 23, 2024 | 44.66 | 45.08 | 44.66 | 44.88 | 3,781 | -0.21(-0.46%) |
Feb 22, 2024 | 44.78 | 45.12 | 44.78 | 45.09 | 1,952 | +0.27(+0.59%) |
Feb 21, 2024 | 44.80 | 44.89 | 44.45 | 44.83 | 3,973 | +1.00(+2.28%) |
Feb 20, 2024 | 44.37 | 44.37 | 43.71 | 43.83 | 5,228 | -0.70(-1.57%) |
Feb 16, 2024 | 44.71 | 44.88 | 44.39 | 44.53 | 12,308 | -0.31(-0.69%) |
Feb 15, 2024 | 43.79 | 44.96 | 43.79 | 44.84 | 7,813 | +0.97(+2.20%) |
Feb 14, 2024 | 44.08 | 44.09 | 43.56 | 43.87 | 10,142 | +0.19(+0.44%) |
Feb 13, 2024 | 43.81 | 43.90 | 43.45 | 43.68 | 4,686 | -0.50(-1.12%) |
Feb 12, 2024 | 43.44 | 44.35 | 43.44 | 44.17 | 9,893 | +0.76(+1.75%) |
Feb 09, 2024 | 43.53 | 43.53 | 43.28 | 43.41 | 12,247 | -0.33(-0.76%) |
Feb 08, 2024 | 43.10 | 43.79 | 43.05 | 43.75 | 32,830 | +0.68(+1.59%) |
Feb 07, 2024 | 42.85 | 43.17 | 42.67 | 43.06 | 36,410 | +0.37(+0.88%) |
Feb 06, 2024 | 42.77 | 42.98 | 42.56 | 42.69 | 35,353 | +0.09(+0.21%) |
Feb 05, 2024 | 42.86 | 42.86 | 42.12 | 42.60 | 587,413 | -0.58(-1.34%) |
Feb 02, 2024 | 43.80 | 43.80 | 43.13 | 43.18 | 14,370 | -0.87(-1.97%) |
Feb 01, 2024 | 44.17 | 44.28 | 43.68 | 44.05 | 5,765 | +0.08(+0.18%) |
Jan 31, 2024 | 44.87 | 44.87 | 43.97 | 43.97 | 7,200 | -1.10(-2.44%) |
Jan 30, 2024 | 43.99 | 45.07 | 43.86 | 45.07 | 9,623 | +0.06(+0.13%) |
Jan 29, 2024 | 44.39 | 45.01 | 44.39 | 45.01 | 3,345 | +0.11(+0.24%) |
Jan 26, 2024 | 44.55 | 44.91 | 44.30 | 44.90 | 6,768 | +0.44(+0.99%) |
Jan 25, 2024 | 44.41 | 44.57 | 43.95 | 44.45 | 15,102 | +0.25(+0.56%) |
Jan 24, 2024 | 44.16 | 44.59 | 43.93 | 44.21 | 8,655 | +0.37(+0.85%) |
Jan 23, 2024 | 43.73 | 43.95 | 43.70 | 43.84 | 15,300 | +0.07(+0.16%) |
Jan 22, 2024 | 43.58 | 43.93 | 43.58 | 43.77 | 7,887 | +0.15(+0.34%) |
Jan 19, 2024 | 43.35 | 43.62 | 43.19 | 43.62 | 20,600 | +0.21(+0.48%) |
Jan 18, 2024 | 42.85 | 43.42 | 42.62 | 43.41 | 8,950 | +0.81(+1.90%) |
Jan 17, 2024 | 42.15 | 42.66 | 42.15 | 42.60 | 14,125 | -0.01(-0.02%) |
Jan 16, 2024 | 43.59 | 43.16 | 42.46 | 42.61 | 20,499 | -1.09(-2.49%) |
Jan 12, 2024 | 43.64 | 43.70 | 43.35 | 43.70 | 3,044 | +0.56(+1.30%) |
Jan 11, 2024 | 43.26 | 43.26 | 42.90 | 43.14 | 7,758 | +0.13(+0.30%) |
Jan 10, 2024 | 43.26 | 43.26 | 42.86 | 43.01 | 4,691 | -0.79(-1.80%) |
Jan 09, 2024 | 43.68 | 43.84 | 43.33 | 43.80 | 2,319 | -0.27(-0.61%) |
Jan 08, 2024 | 43.79 | 44.07 | 42.98 | 44.07 | 9,709 | -0.40(-0.90%) |
Jan 05, 2024 | 44.49 | 44.54 | 44.13 | 44.47 | 11,903 | +0.10(+0.22%) |
Jan 04, 2024 | 45.09 | 45.09 | 44.29 | 44.37 | 15,186 | -0.41(-0.91%) |
Jan 03, 2024 | 44.79 | 45.19 | 44.77 | 44.78 | 4,675 | +0.25(+0.56%) |
Jan 02, 2024 | 44.74 | 45.21 | 44.35 | 44.53 | 9,457 | -0.09(-0.21%) |
Dec 29, 2023 | 45.08 | 45.08 | 44.58 | 44.62 | 7,094 | -0.38(-0.84%) |
Dec 28, 2023 | 45.58 | 45.58 | 45.00 | 45.00 | 3,138 | -0.88(-1.92%) |
Dec 27, 2023 | 46.06 | 46.10 | 45.72 | 45.87 | 3,944 | -0.15(-0.33%) |
Dec 26, 2023 | 45.26 | 46.12 | 45.26 | 46.02 | 10,618 | +1.04(+2.31%) |
Dec 22, 2023 | 45.30 | 45.31 | 44.79 | 44.99 | 10,398 | +0.07(+0.16%) |
Dec 21, 2023 | 44.59 | 44.92 | 44.59 | 44.92 | 12,446 | +0.35(+0.80%) |
Dec 20, 2023 | 45.16 | 45.60 | 44.56 | 44.56 | 4,925 | -0.53(-1.18%) |
Dec 19, 2023 | 44.15 | 45.10 | 44.07 | 45.10 | 3,759 | +1.28(+2.92%) |
Dec 18, 2023 | 43.92 | 44.28 | 43.82 | 43.82 | 8,257 | +0.61(+1.42%) |
Dec 15, 2023 | 43.19 | 43.25 | 42.93 | 43.20 | 7,184 | -0.09(-0.21%) |
Dec 14, 2023 | 42.85 | 43.29 | 42.85 | 43.29 | 7,615 | +1.40(+3.35%) |
Dec 13, 2023 | 41.16 | 41.89 | 41.03 | 41.89 | 9,630 | +0.78(+1.89%) |
Dec 12, 2023 | 41.09 | 41.20 | 40.82 | 41.11 | 4,637 | -0.86(-2.04%) |
Dec 11, 2023 | 42.10 | 42.10 | 41.86 | 41.97 | 5,987 | -0.13(-0.31%) |
Dec 08, 2023 | 42.30 | 42.32 | 41.88 | 42.10 | 7,522 | +0.57(+1.37%) |
Dec 07, 2023 | 41.67 | 41.70 | 41.36 | 41.53 | 5,550 | +0.09(+0.22%) |
Dec 06, 2023 | 42.40 | 42.58 | 41.39 | 41.44 | 5,908 | -1.29(-3.03%) |
Dec 05, 2023 | 43.25 | 43.36 | 42.74 | 42.74 | 5,615 | -0.73(-1.67%) |
Dec 04, 2023 | 43.46 | 43.77 | 43.34 | 43.46 | 5,617 | -0.49(-1.11%) |
Dec 01, 2023 | 43.14 | 44.38 | 43.14 | 43.95 | 8,371 | +0.71(+1.64%) |
Nov 30, 2023 | 42.92 | 43.30 | 42.71 | 43.24 | 4,722 | +0.53(+1.24%) |
Nov 29, 2023 | 43.17 | 43.17 | 42.65 | 42.71 | 2,834 | -0.12(-0.29%) |
Nov 28, 2023 | 43.17 | 43.33 | 42.81 | 42.84 | 10,900 | -0.30(-0.69%) |
Nov 27, 2023 | 42.99 | 43.17 | 42.93 | 43.13 | 12,439 | -0.08(-0.20%) |
Nov 24, 2023 | 43.44 | 43.44 | 43.19 | 43.22 | 1,561 | +0.33(+0.78%) |
Nov 22, 2023 | 42.02 | 42.89 | 42.02 | 42.89 | 8,795 | +0.14(+0.33%) |
Nov 21, 2023 | 42.84 | 42.94 | 42.70 | 42.75 | 2,015 | -0.17(-0.39%) |
Nov 20, 2023 | 43.05 | 43.18 | 42.88 | 42.91 | 12,456 | +0.20(+0.47%) |
Nov 17, 2023 | 42.29 | 42.91 | 42.29 | 42.72 | 4,956 | +1.14(+2.75%) |
Nov 16, 2023 | 42.51 | 42.55 | 41.20 | 41.57 | 201,297 | -1.29(-3.02%) |
Nov 15, 2023 | 43.24 | 43.52 | 42.82 | 42.87 | 7,043 | -0.29(-0.67%) |
Nov 14, 2023 | 42.60 | 43.21 | 42.60 | 43.15 | 5,688 | +1.03(+2.45%) |
Nov 13, 2023 | 41.86 | 42.27 | 41.86 | 42.12 | 23,001 | +0.22(+0.52%) |
Nov 10, 2023 | 41.54 | 42.02 | 41.50 | 41.90 | 3,022 | +0.66(+1.59%) |
Nov 09, 2023 | 41.69 | 41.74 | 41.24 | 41.24 | 3,251 | -0.16(-0.38%) |
Nov 08, 2023 | 41.47 | 41.55 | 41.34 | 41.40 | 8,199 | -0.21(-0.50%) |
Nov 07, 2023 | 42.79 | 42.79 | 41.57 | 41.61 | 13,603 | -1.69(-3.91%) |
Nov 06, 2023 | 44.30 | 44.30 | 43.25 | 43.30 | 5,880 | -0.84(-1.89%) |
Nov 03, 2023 | 44.24 | 44.62 | 43.93 | 44.14 | 3,306 | -0.23(-0.52%) |
Nov 02, 2023 | 43.55 | 44.37 | 43.55 | 44.37 | 3,859 | +1.03(+2.39%) |
Nov 01, 2023 | 43.31 | 43.91 | 43.21 | 43.33 | 7,988 | +0.32(+0.74%) |
Oct 31, 2023 | 42.92 | 43.06 | 42.81 | 43.01 | 2,924 | +0.15(+0.35%) |
Oct 30, 2023 | 43.34 | 43.34 | 42.53 | 42.87 | 21,064 | -0.12(-0.28%) |
Oct 27, 2023 | 43.08 | 43.22 | 42.59 | 42.98 | 6,246 | -0.25(-0.57%) |
Oct 26, 2023 | 42.73 | 43.34 | 42.73 | 43.23 | 4,142 | -0.43(-0.99%) |
Oct 25, 2023 | 43.92 | 43.97 | 43.43 | 43.66 | 7,385 | -0.27(-0.61%) |
Oct 24, 2023 | 44.37 | 44.40 | 43.93 | 43.93 | 15,929 | -0.35(-0.79%) |
Oct 23, 2023 | 44.29 | 44.60 | 44.08 | 44.28 | 5,646 | -0.43(-0.96%) |
Oct 20, 2023 | 45.59 | 45.59 | 44.67 | 44.71 | 3,622 | -0.85(-1.86%) |
Oct 19, 2023 | 45.43 | 45.75 | 45.10 | 45.55 | 5,481 | -0.23(-0.50%) |
Oct 18, 2023 | 46.00 | 46.05 | 45.66 | 45.78 | 23,154 | -0.05(-0.11%) |
Oct 17, 2023 | 45.05 | 45.99 | 45.05 | 45.83 | 5,333 | +0.71(+1.57%) |
Oct 16, 2023 | 45.24 | 45.34 | 44.80 | 45.12 | 5,522 | +0.22(+0.49%) |
Oct 13, 2023 | 45.02 | 45.08 | 44.72 | 44.90 | 7,676 | +0.58(+1.30%) |
Oct 12, 2023 | 45.04 | 45.04 | 44.07 | 44.33 | 8,751 | -0.63(-1.39%) |
Oct 11, 2023 | 44.38 | 44.95 | 44.17 | 44.95 | 3,574 | +0.03(+0.07%) |
Oct 10, 2023 | 44.71 | 45.10 | 44.66 | 44.92 | 5,183 | +0.40(+0.89%) |
Oct 09, 2023 | 44.28 | 44.72 | 44.28 | 44.53 | 7,014 | +1.48(+3.44%) |
Oct 06, 2023 | 42.70 | 43.19 | 42.37 | 43.04 | 8,019 | +0.49(+1.15%) |
Oct 05, 2023 | 42.33 | 42.86 | 42.33 | 42.56 | 83,661 | +0.06(+0.14%) |
Oct 04, 2023 | 43.79 | 43.79 | 42.23 | 42.50 | 38,956 | -1.89(-4.26%) |
Oct 03, 2023 | 44.27 | 44.44 | 44.02 | 44.39 | 25,464 | -0.26(-0.58%) |
Oct 02, 2023 | 45.90 | 45.90 | 44.28 | 44.65 | 15,615 | -1.35(-2.94%) |
Sep 29, 2023 | 47.04 | 47.04 | 45.94 | 46.00 | 7,583 | -0.90(-1.91%) |
Sep 28, 2023 | 46.75 | 47.06 | 46.64 | 46.89 | 19,392 | +0.13(+0.28%) |
Sep 27, 2023 | 45.89 | 46.92 | 45.89 | 46.76 | 85,913 | +1.40(+3.09%) |
Sep 26, 2023 | 45.20 | 45.63 | 45.20 | 45.36 | 16,193 | -0.21(-0.46%) |
Sep 25, 2023 | 44.60 | 45.57 | 45.38 | 45.57 | 10,316 | +0.83(+1.85%) |
Sep 22, 2023 | 45.05 | 45.15 | 44.66 | 44.75 | 32,602 | +0.17(+0.38%) |
Sep 21, 2023 | 45.33 | 45.48 | 44.58 | 44.58 | 7,367 | -0.63(-1.39%) |
Sep 20, 2023 | 45.43 | 45.93 | 45.14 | 45.20 | 11,754 | -0.39(-0.85%) |
Sep 19, 2023 | 46.51 | 46.51 | 45.35 | 45.59 | 64,967 | -0.61(-1.31%) |
Sep 18, 2023 | 46.34 | 46.56 | 46.01 | 46.20 | 37,225 | +0.13(+0.28%) |
Sep 15, 2023 | 46.50 | 46.54 | 46.02 | 46.07 | 15,897 | -0.58(-1.25%) |
Sep 14, 2023 | 46.76 | 46.94 | 46.56 | 46.65 | 12,181 | +0.56(+1.22%) |
Sep 13, 2023 | 46.85 | 46.85 | 45.97 | 46.09 | 15,887 | -0.61(-1.31%) |
Sep 12, 2023 | 46.09 | 46.95 | 46.09 | 46.70 | 80,939 | +0.94(+2.06%) |
Sep 11, 2023 | 46.70 | 46.78 | 45.62 | 45.76 | 34,562 | -0.58(-1.26%) |
Sep 08, 2023 | 46.04 | 46.67 | 46.04 | 46.35 | 15,349 | +0.58(+1.28%) |
Sep 07, 2023 | 45.64 | 46.01 | 45.61 | 45.76 | 41,083 | -0.06(-0.13%) |
Sep 06, 2023 | 45.84 | 46.29 | 45.46 | 45.82 | 63,749 | -0.03(-0.06%) |
Sep 05, 2023 | 46.31 | 46.44 | 45.85 | 45.85 | 654,862 | -0.04(-0.09%) |
Sep 01, 2023 | 45.54 | 46.00 | 45.54 | 45.89 | 12,285 | +1.18(+2.64%) |
Aug 31, 2023 | 44.75 | 44.82 | 44.55 | 44.71 | 9,776 | -0.04(-0.09%) |
Aug 30, 2023 | 44.71 | 44.91 | 44.59 | 44.75 | 60,651 | +0.26(+0.58%) |
Aug 29, 2023 | 44.42 | 44.49 | 44.42 | 44.49 | 6,154 | +0.38(+0.85%) |
Aug 28, 2023 | 44.25 | 44.25 | 44.01 | 44.12 | 8,812 | +0.21(+0.47%) |
Aug 25, 2023 | 43.79 | 44.03 | 43.72 | 43.91 | 3,979 | +0.39(+0.89%) |
Aug 24, 2023 | 43.92 | 43.92 | 43.52 | 43.52 | 3,584 | -0.47(-1.06%) |
Aug 23, 2023 | 43.84 | 43.99 | 43.81 | 43.99 | 6,248 | -0.10(-0.22%) |
Aug 22, 2023 | 44.30 | 44.31 | 44.03 | 44.09 | 8,236 | -0.14(-0.31%) |
Aug 21, 2023 | 44.62 | 44.62 | 43.96 | 44.23 | 2,689 | -0.18(-0.40%) |
Aug 18, 2023 | 43.62 | 44.48 | 43.62 | 44.41 | 3,094 | +0.47(+1.06%) |
Aug 17, 2023 | 44.19 | 44.42 | 43.92 | 43.94 | 10,985 | +0.34(+0.78%) |
Aug 16, 2023 | 43.86 | 44.29 | 43.60 | 43.60 | 3,099 | -0.14(-0.32%) |
Aug 15, 2023 | 43.86 | 43.89 | 43.74 | 43.74 | 2,663 | -0.90(-2.02%) |
Aug 14, 2023 | 44.88 | 44.88 | 44.25 | 44.64 | 9,103 | -0.36(-0.81%) |
Aug 11, 2023 | 44.67 | 45.19 | 44.67 | 45.01 | 7,207 | +0.60(+1.36%) |
Aug 10, 2023 | 44.65 | 44.65 | 44.32 | 44.41 | 10,922 | -0.25(-0.55%) |
Aug 09, 2023 | 44.34 | 44.95 | 44.34 | 44.65 | 10,851 | +0.69(+1.58%) |
Aug 08, 2023 | 42.67 | 43.97 | 42.67 | 43.96 | 9,188 | +0.29(+0.66%) |
Aug 07, 2023 | 43.91 | 43.91 | 43.45 | 43.67 | 3,703 | -0.04(-0.09%) |
Aug 04, 2023 | 43.49 | 44.18 | 43.49 | 43.71 | 7,408 | +0.38(+0.87%) |
Aug 03, 2023 | 42.64 | 43.65 | 42.48 | 43.34 | 14,133 | +0.56(+1.32%) |
Aug 02, 2023 | 42.90 | 43.11 | 42.46 | 42.77 | 3,476 | -0.60(-1.38%) |
Aug 01, 2023 | 43.26 | 43.38 | 42.81 | 43.37 | 6,981 | -0.13(-0.30%) |
Jul 31, 2023 | 43.17 | 43.60 | 43.17 | 43.50 | 22,004 | +0.58(+1.35%) |
Jul 28, 2023 | 42.03 | 42.92 | 42.03 | 42.92 | 12,044 | +0.84(+2.00%) |
Jul 27, 2023 | 42.86 | 42.86 | 42.04 | 42.08 | 8,368 | -0.51(-1.19%) |
Jul 26, 2023 | 42.29 | 42.68 | 42.17 | 42.58 | 7,855 | +0.17(+0.40%) |
Jul 25, 2023 | 42.36 | 42.71 | 42.35 | 42.42 | 10,273 | +0.23(+0.54%) |
Jul 24, 2023 | 41.58 | 42.42 | 41.58 | 42.19 | 6,062 | +0.81(+1.97%) |
Jul 21, 2023 | 41.21 | 41.37 | 41.12 | 41.37 | 7,192 | +0.28(+0.69%) |
Jul 20, 2023 | 41.19 | 41.19 | 40.89 | 41.09 | 10,531 | +0.41(+1.00%) |
Jul 19, 2023 | 41.03 | 41.03 | 40.57 | 40.68 | 8,212 | -0.16(-0.39%) |
Jul 18, 2023 | 39.87 | 41.06 | 39.87 | 40.84 | 4,409 | +0.97(+2.44%) |
Jul 17, 2023 | 39.59 | 40.00 | 39.59 | 39.87 | 10,976 | +0.16(+0.39%) |
Jul 14, 2023 | 40.81 | 40.81 | 39.67 | 39.71 | 13,759 | -1.27(-3.09%) |
Jul 13, 2023 | 41.03 | 41.36 | 40.78 | 40.98 | 87,150 | +0.01(+0.02%) |
Jul 12, 2023 | 41.33 | 41.35 | 40.96 | 40.97 | 4,876 | +0.07(+0.17%) |
Jul 11, 2023 | 40.30 | 41.00 | 40.30 | 40.90 | 93,711 | +0.84(+2.09%) |
Jul 10, 2023 | 39.85 | 40.09 | 39.80 | 40.06 | 11,852 | +0.25(+0.63%) |
Jul 07, 2023 | 38.29 | 40.13 | 38.29 | 39.81 | 17,008 | +1.41(+3.66%) |
Jul 06, 2023 | 38.82 | 38.82 | 37.94 | 38.41 | 12,531 | -0.77(-1.97%) |
Jul 05, 2023 | 39.26 | 39.33 | 39.13 | 39.18 | 4,336 | -0.05(-0.13%) |
Jul 03, 2023 | 39.24 | 39.47 | 39.23 | 39.23 | 1,968 | +0.10(+0.25%) |
Jun 30, 2023 | 38.92 | 39.31 | 38.66 | 39.13 | 22,317 | +0.55(+1.44%) |
Jun 29, 2023 | 38.17 | 38.57 | 38.13 | 38.57 | 5,565 | +0.78(+2.07%) |
Jun 28, 2023 | 37.49 | 37.81 | 37.19 | 37.79 | 13,280 | +0.22(+0.58%) |
Jun 27, 2023 | 37.36 | 37.67 | 37.36 | 37.57 | 11,800 | +0.09(+0.24%) |
Jun 26, 2023 | 36.85 | 37.73 | 36.85 | 37.49 | 3,896 | +0.64(+1.75%) |
Jun 23, 2023 | 36.67 | 37.02 | 36.56 | 36.84 | 32,668 | -0.40(-1.06%) |
Jun 22, 2023 | 37.27 | 37.35 | 36.96 | 37.24 | 5,843 | -0.55(-1.47%) |
Jun 21, 2023 | 37.07 | 38.02 | 37.07 | 37.79 | 7,655 | +0.57(+1.54%) |
Jun 20, 2023 | 37.52 | 37.59 | 36.74 | 37.22 | 10,575 | -0.59(-1.57%) |
Jun 16, 2023 | 37.96 | 37.97 | 37.54 | 37.81 | 23,535 | +0.05(+0.13%) |
Jun 15, 2023 | 37.22 | 37.96 | 37.22 | 37.76 | 14,964 | +0.58(+1.55%) |
Jun 14, 2023 | 37.79 | 38.01 | 36.83 | 37.19 | 18,243 | -0.33(-0.88%) |
Jun 13, 2023 | 37.67 | 38.29 | 37.46 | 37.52 | 22,043 | +0.30(+0.79%) |
Jun 12, 2023 | 37.52 | 37.63 | 37.15 | 37.22 | 9,515 | -0.90(-2.35%) |
Jun 09, 2023 | 38.24 | 38.52 | 37.87 | 38.12 | 19,726 | -0.29(-0.74%) |
Jun 08, 2023 | 38.63 | 38.63 | 38.03 | 38.40 | 16,240 | -0.17(-0.43%) |
Jun 07, 2023 | 38.24 | 38.66 | 38.19 | 38.57 | 58,775 | +1.27(+3.41%) |
Jun 06, 2023 | 36.39 | 37.30 | 36.18 | 37.30 | 12,861 | +0.55(+1.50%) |
Jun 05, 2023 | 37.89 | 37.89 | 36.74 | 36.75 | 4,419 | -0.49(-1.32%) |
Jun 02, 2023 | 36.44 | 37.35 | 36.44 | 37.24 | 9,555 | +1.50(+4.19%) |
Jun 01, 2023 | 35.27 | 36.13 | 35.27 | 35.74 | 5,639 | +0.63(+1.79%) |
May 31, 2023 | 35.29 | 35.29 | 34.94 | 35.11 | 30,041 | -0.74(-2.06%) |
May 30, 2023 | 35.90 | 35.90 | 35.44 | 35.85 | 18,787 | -0.49(-1.35%) |
May 26, 2023 | 36.52 | 36.76 | 36.03 | 36.34 | 25,292 | -0.08(-0.22%) |
May 25, 2023 | 36.90 | 36.90 | 36.10 | 36.42 | 20,551 | -1.04(-2.79%) |
May 24, 2023 | 37.46 | 37.67 | 37.20 | 37.47 | 17,353 | +0.27(+0.71%) |
May 23, 2023 | 37.26 | 37.67 | 37.14 | 37.20 | 12,102 | +0.02(+0.05%) |
May 22, 2023 | 37.08 | 37.51 | 37.06 | 37.18 | 5,640 | +0.68(+1.87%) |
May 19, 2023 | 36.70 | 36.84 | 36.34 | 36.50 | 16,313 | +0.14(+0.37%) |
May 18, 2023 | 35.85 | 36.36 | 35.58 | 36.36 | 15,305 | +0.33(+0.93%) |
May 17, 2023 | 35.64 | 36.28 | 35.34 | 36.03 | 17,117 | +0.69(+1.95%) |
May 16, 2023 | 36.19 | 36.26 | 35.31 | 35.34 | 16,752 | -1.02(-2.82%) |
May 15, 2023 | 36.13 | 36.46 | 36.07 | 36.36 | 10,732 | +0.44(+1.23%) |
May 12, 2023 | 36.17 | 36.17 | 35.73 | 35.92 | 9,705 | +0.16(+0.44%) |
May 11, 2023 | 35.88 | 35.88 | 35.62 | 35.76 | 9,233 | -0.65(-1.78%) |
May 10, 2023 | 36.65 | 36.65 | 36.05 | 36.41 | 16,594 | -0.06(-0.17%) |
May 09, 2023 | 36.22 | 36.78 | 35.97 | 36.47 | 10,246 | +0.03(+0.08%) |
May 08, 2023 | 36.96 | 37.06 | 36.44 | 36.44 | 22,838 | +0.15(+0.41%) |
May 05, 2023 | 36.04 | 36.59 | 36.04 | 36.30 | 67,263 | +1.21(+3.45%) |
May 04, 2023 | 35.39 | 35.57 | 34.92 | 35.08 | 87,008 | -0.35(-1.00%) |
May 03, 2023 | 35.79 | 35.95 | 35.34 | 35.44 | 18,450 | -0.78(-2.15%) |
May 02, 2023 | 37.58 | 37.58 | 35.80 | 36.22 | 107,587 | -1.70(-4.49%) |
May 01, 2023 | 37.73 | 38.12 | 37.62 | 37.92 | 10,231 | -0.21(-0.54%) |
Apr 28, 2023 | 37.44 | 38.37 | 37.44 | 38.13 | 26,833 | +0.74(+1.98%) |
Apr 27, 2023 | 37.29 | 37.48 | 36.93 | 37.39 | 5,889 | +0.17(+0.45%) |
Apr 26, 2023 | 37.71 | 37.99 | 37.05 | 37.22 | 46,333 | -0.50(-1.33%) |
Apr 25, 2023 | 38.13 | 38.13 | 37.63 | 37.72 | 52,465 | -1.45(-3.70%) |
Apr 24, 2023 | 38.94 | 39.34 | 38.59 | 39.17 | 12,275 | +0.73(+1.90%) |
Apr 21, 2023 | 38.91 | 38.91 | 38.24 | 38.44 | 29,016 | -0.46(-1.19%) |
Apr 20, 2023 | 38.87 | 38.90 | 38.45 | 38.90 | 50,914 | -0.61(-1.54%) |
Apr 19, 2023 | 39.37 | 39.52 | 38.89 | 39.52 | 14,148 | -0.45(-1.13%) |
Apr 18, 2023 | 39.99 | 40.00 | 39.62 | 39.97 | 11,127 | -0.08(-0.20%) |
Apr 17, 2023 | 40.47 | 40.54 | 40.02 | 40.05 | 13,714 | -0.60(-1.48%) |
Apr 14, 2023 | 40.86 | 40.92 | 40.32 | 40.65 | 50,579 | -0.06(-0.15%) |
Apr 13, 2023 | 40.33 | 40.79 | 40.33 | 40.71 | 28,791 | +0.23(+0.56%) |
Apr 12, 2023 | 40.84 | 40.97 | 40.46 | 40.48 | 9,020 | -0.31(-0.75%) |
Apr 11, 2023 | 40.36 | 40.89 | 40.18 | 40.79 | 38,640 | +0.55(+1.37%) |
Apr 10, 2023 | 39.73 | 40.61 | 39.73 | 40.23 | 18,041 | +0.59(+1.49%) |
Apr 06, 2023 | 40.17 | 40.17 | 39.63 | 39.64 | 27,300 | -0.64(-1.59%) |
Apr 05, 2023 | 39.82 | 40.29 | 39.44 | 40.28 | 32,907 | +0.37(+0.94%) |
Apr 04, 2023 | 41.41 | 41.41 | 39.50 | 39.91 | 39,265 | -1.33(-3.22%) |
Apr 03, 2023 | 41.08 | 41.48 | 40.46 | 41.24 | 608,819 | +1.99(+5.07%) |
Mar 31, 2023 | 39.15 | 39.41 | 39.06 | 39.25 | 13,571 | +0.34(+0.89%) |
Mar 30, 2023 | 39.53 | 39.56 | 38.80 | 38.90 | 9,367 | -0.28(-0.70%) |
Mar 29, 2023 | 39.23 | 39.24 | 38.85 | 39.18 | 15,942 | +0.53(+1.38%) |
Mar 28, 2023 | 38.08 | 38.76 | 38.08 | 38.65 | 6,696 | +0.70(+1.84%) |
Mar 27, 2023 | 36.96 | 38.05 | 36.62 | 37.95 | 18,136 | +1.47(+4.02%) |
Mar 24, 2023 | 35.81 | 36.61 | 35.50 | 36.48 | 16,125 | -0.02(-0.05%) |
Mar 23, 2023 | 37.33 | 37.83 | 36.24 | 36.50 | 11,420 | -0.55(-1.49%) |
Mar 22, 2023 | 38.33 | 38.33 | 37.05 | 37.05 | 15,887 | -1.16(-3.04%) |
Mar 21, 2023 | 38.13 | 38.33 | 37.82 | 38.22 | 20,130 | +1.42(+3.85%) |
Mar 20, 2023 | 35.89 | 37.11 | 35.89 | 36.80 | 21,577 | +0.99(+2.78%) |
Mar 17, 2023 | 36.28 | 36.46 | 35.31 | 35.80 | 35,286 | -0.94(-2.56%) |
Mar 16, 2023 | 35.39 | 36.78 | 35.23 | 36.74 | 29,537 | +0.80(+2.23%) |
Mar 15, 2023 | 37.29 | 37.29 | 35.14 | 35.94 | 42,498 | -2.83(-7.29%) |
Mar 14, 2023 | 38.58 | 40.01 | 38.14 | 38.77 | 61,488 | +0.25(+0.66%) |
Mar 13, 2023 | 38.86 | 39.44 | 37.98 | 38.51 | 47,640 | -1.49(-3.72%) |
Mar 10, 2023 | 40.94 | 41.16 | 39.76 | 40.00 | 11,768 | -0.95(-2.32%) |
Mar 09, 2023 | 42.66 | 43.00 | 40.89 | 40.95 | 12,409 | -1.44(-3.39%) |
Mar 08, 2023 | 43.02 | 43.24 | 41.93 | 42.39 | 10,820 | -0.67(-1.55%) |
Mar 07, 2023 | 43.61 | 43.65 | 42.94 | 43.05 | 15,932 | -0.87(-1.98%) |
Mar 06, 2023 | 43.79 | 43.99 | 43.54 | 43.92 | 12,274 | -0.16(-0.36%) |
Mar 03, 2023 | 42.68 | 44.22 | 42.64 | 44.08 | 27,858 | +0.87(+2.02%) |
Mar 02, 2023 | 42.17 | 43.39 | 42.06 | 43.21 | 18,348 | +0.71(+1.68%) |