Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.50 | 40.72 | 34.27 | 35.06 | 415,929 | -4.91(-12.28%) |
Feb 28, 2024 | 41.48 | 41.99 | 39.59 | 39.97 | 149,617 | -1.72(-4.13%) |
Feb 27, 2024 | 38.92 | 41.97 | 38.25 | 41.69 | 188,539 | +3.36(+8.77%) |
Feb 26, 2024 | 35.57 | 38.79 | 35.53 | 38.33 | 91,558 | +2.46(+6.86%) |
Feb 23, 2024 | 36.30 | 36.79 | 35.16 | 35.87 | 50,688 | -0.20(-0.55%) |
Feb 22, 2024 | 36.32 | 36.81 | 35.84 | 36.07 | 54,409 | +0.16(+0.45%) |
Feb 21, 2024 | 36.34 | 37.07 | 35.27 | 35.91 | 56,832 | -1.33(-3.57%) |
Feb 20, 2024 | 37.57 | 38.00 | 36.23 | 37.24 | 68,869 | -1.15(-3.00%) |
Feb 16, 2024 | 39.10 | 39.70 | 38.19 | 38.39 | 67,890 | -1.10(-2.79%) |
Feb 15, 2024 | 39.60 | 39.65 | 38.09 | 39.49 | 87,838 | +0.60(+1.54%) |
Feb 14, 2024 | 38.08 | 39.07 | 37.41 | 38.89 | 75,876 | +1.06(+2.80%) |
Feb 13, 2024 | 39.59 | 39.59 | 37.33 | 37.83 | 112,755 | -3.79(-9.11%) |
Feb 12, 2024 | 41.56 | 43.43 | 40.05 | 41.62 | 158,879 | +0.44(+1.07%) |
Feb 09, 2024 | 39.57 | 41.88 | 39.47 | 41.18 | 92,638 | +1.81(+4.60%) |
Feb 08, 2024 | 38.00 | 39.69 | 37.79 | 39.37 | 58,710 | +1.53(+4.04%) |
Feb 07, 2024 | 38.80 | 38.95 | 37.28 | 37.84 | 63,258 | -0.96(-2.47%) |
Feb 06, 2024 | 36.75 | 38.80 | 36.75 | 38.80 | 67,691 | +1.73(+4.67%) |
Feb 05, 2024 | 37.04 | 37.41 | 36.18 | 37.07 | 55,049 | -0.11(-0.30%) |
Feb 02, 2024 | 35.72 | 37.75 | 35.60 | 37.18 | 58,070 | +0.86(+2.37%) |
Feb 01, 2024 | 35.61 | 36.73 | 34.83 | 36.32 | 80,673 | +0.90(+2.54%) |
Jan 31, 2024 | 36.89 | 37.10 | 35.30 | 35.42 | 73,155 | -1.56(-4.22%) |
Jan 30, 2024 | 37.86 | 38.15 | 36.59 | 36.98 | 51,833 | -1.22(-3.19%) |
Jan 29, 2024 | 37.26 | 38.25 | 36.71 | 38.20 | 73,306 | +0.97(+2.61%) |
Jan 26, 2024 | 35.76 | 37.37 | 35.52 | 37.23 | 86,444 | +1.85(+5.23%) |
Jan 25, 2024 | 37.60 | 38.07 | 35.12 | 35.38 | 129,491 | -1.40(-3.81%) |
Jan 24, 2024 | 39.45 | 39.93 | 36.54 | 36.78 | 108,117 | -2.03(-5.23%) |
Jan 23, 2024 | 39.57 | 39.57 | 38.34 | 38.81 | 93,195 | +0.02(+0.05%) |
Jan 22, 2024 | 36.70 | 39.97 | 36.70 | 38.79 | 166,997 | +2.67(+7.39%) |
Jan 19, 2024 | 36.58 | 36.58 | 35.00 | 36.12 | 56,671 | +0.04(+0.11%) |
Jan 18, 2024 | 36.24 | 36.85 | 35.15 | 36.08 | 62,513 | +0.16(+0.45%) |
Jan 17, 2024 | 35.01 | 36.04 | 34.61 | 35.92 | 60,303 | +0.31(+0.87%) |
Jan 16, 2024 | 35.78 | 36.38 | 35.30 | 35.61 | 84,375 | -0.66(-1.82%) |
Jan 12, 2024 | 36.48 | 37.00 | 35.98 | 36.27 | 91,673 | +0.22(+0.61%) |
Jan 11, 2024 | 36.10 | 36.41 | 35.06 | 36.05 | 49,394 | -0.17(-0.47%) |
Jan 10, 2024 | 35.63 | 36.25 | 35.32 | 36.22 | 46,131 | +0.40(+1.12%) |
Jan 09, 2024 | 34.43 | 36.35 | 34.00 | 35.82 | 78,297 | +0.64(+1.82%) |
Jan 08, 2024 | 33.64 | 35.35 | 33.63 | 35.18 | 48,657 | +1.45(+4.30%) |
Jan 05, 2024 | 34.13 | 35.13 | 32.89 | 33.73 | 87,732 | -0.70(-2.03%) |
Jan 04, 2024 | 34.90 | 34.90 | 34.15 | 34.43 | 62,746 | -0.25(-0.72%) |
Jan 03, 2024 | 35.14 | 36.68 | 34.27 | 34.68 | 83,280 | -0.75(-2.12%) |
Jan 02, 2024 | 36.00 | 36.78 | 35.00 | 35.43 | 99,499 | -0.69(-1.91%) |
Dec 29, 2023 | 38.51 | 38.51 | 36.06 | 36.12 | 93,319 | -2.38(-6.18%) |
Dec 28, 2023 | 37.46 | 38.95 | 36.90 | 38.50 | 108,782 | +0.95(+2.53%) |
Dec 27, 2023 | 36.45 | 37.55 | 36.19 | 37.55 | 77,733 | +1.06(+2.90%) |
Dec 26, 2023 | 36.27 | 36.76 | 35.90 | 36.49 | 96,553 | +0.16(+0.44%) |
Dec 22, 2023 | 35.37 | 36.46 | 34.94 | 36.33 | 80,747 | +1.44(+4.13%) |
Dec 21, 2023 | 35.07 | 35.22 | 34.25 | 34.89 | 116,260 | +0.48(+1.39%) |
Dec 20, 2023 | 36.40 | 37.04 | 34.29 | 34.41 | 160,539 | -2.11(-5.78%) |
Dec 19, 2023 | 36.41 | 36.85 | 35.95 | 36.52 | 88,837 | +0.11(+0.30%) |
Dec 18, 2023 | 36.91 | 37.09 | 36.21 | 36.41 | 107,569 | -0.42(-1.14%) |
Dec 15, 2023 | 36.68 | 37.45 | 36.05 | 36.83 | 163,055 | +0.45(+1.24%) |
Dec 14, 2023 | 35.80 | 36.50 | 35.43 | 36.38 | 152,227 | +1.15(+3.26%) |
Dec 13, 2023 | 33.93 | 35.28 | 33.02 | 35.23 | 115,173 | +1.41(+4.17%) |
Dec 12, 2023 | 34.01 | 34.42 | 32.27 | 33.82 | 83,961 | -0.18(-0.53%) |
Dec 11, 2023 | 34.06 | 34.97 | 33.25 | 34.00 | 189,108 | +0.01(+0.03%) |
Dec 08, 2023 | 33.48 | 34.09 | 32.92 | 33.99 | 130,774 | +0.51(+1.52%) |
Dec 07, 2023 | 33.58 | 33.86 | 32.64 | 33.48 | 112,910 | +0.03(+0.09%) |
Dec 06, 2023 | 33.79 | 34.40 | 33.31 | 33.45 | 76,415 | +0.17(+0.51%) |
Dec 05, 2023 | 33.50 | 33.59 | 32.94 | 33.28 | 113,787 | -0.49(-1.45%) |
Dec 04, 2023 | 34.00 | 34.14 | 32.22 | 33.77 | 97,861 | -0.26(-0.76%) |
Dec 01, 2023 | 33.39 | 34.16 | 32.88 | 34.03 | 115,718 | +0.64(+1.92%) |
Nov 30, 2023 | 33.76 | 33.77 | 32.80 | 33.39 | 264,320 | +0.06(+0.18%) |
Nov 29, 2023 | 32.71 | 33.64 | 32.71 | 33.33 | 151,584 | +1.18(+3.67%) |
Nov 28, 2023 | 32.40 | 32.81 | 31.90 | 32.15 | 77,878 | -0.39(-1.20%) |
Nov 27, 2023 | 32.70 | 33.01 | 32.28 | 32.54 | 82,321 | -0.18(-0.55%) |
Nov 24, 2023 | 32.23 | 33.15 | 32.16 | 32.72 | 31,709 | +0.25(+0.77%) |
Nov 22, 2023 | 33.51 | 33.83 | 31.35 | 32.47 | 51,935 | -0.58(-1.75%) |
Nov 21, 2023 | 32.13 | 33.32 | 31.65 | 33.05 | 98,039 | +0.85(+2.64%) |
Nov 20, 2023 | 34.20 | 34.41 | 32.16 | 32.20 | 144,823 | -1.90(-5.57%) |
Nov 17, 2023 | 34.14 | 34.44 | 32.95 | 34.10 | 190,458 | +0.02(+0.06%) |
Nov 16, 2023 | 33.74 | 35.14 | 33.38 | 34.08 | 103,913 | +0.35(+1.04%) |
Nov 15, 2023 | 32.78 | 33.86 | 32.77 | 33.73 | 165,144 | +1.20(+3.69%) |
Nov 14, 2023 | 32.12 | 32.67 | 31.30 | 32.53 | 164,959 | +1.49(+4.80%) |
Nov 13, 2023 | 30.39 | 31.45 | 30.20 | 31.04 | 134,656 | +0.64(+2.11%) |
Nov 10, 2023 | 30.10 | 30.65 | 29.25 | 30.40 | 106,621 | +0.45(+1.50%) |
Nov 09, 2023 | 29.30 | 30.27 | 28.50 | 29.95 | 189,541 | +0.75(+2.57%) |
Nov 08, 2023 | 28.59 | 30.09 | 28.16 | 29.20 | 109,987 | +0.66(+2.31%) |
Nov 07, 2023 | 26.59 | 30.77 | 26.59 | 28.54 | 196,450 | +0.63(+2.26%) |
Nov 06, 2023 | 28.00 | 28.75 | 27.24 | 27.91 | 126,474 | -0.34(-1.20%) |
Nov 03, 2023 | 27.84 | 28.53 | 27.60 | 28.25 | 70,000 | +0.96(+3.52%) |
Nov 02, 2023 | 26.82 | 27.42 | 26.34 | 27.29 | 53,363 | +1.19(+4.56%) |
Nov 01, 2023 | 25.96 | 26.21 | 25.36 | 26.10 | 57,952 | +0.16(+0.62%) |
Oct 31, 2023 | 25.58 | 26.39 | 25.50 | 25.94 | 60,285 | +0.24(+0.93%) |
Oct 30, 2023 | 26.69 | 27.10 | 25.58 | 25.70 | 86,520 | -0.58(-2.21%) |
Oct 27, 2023 | 26.32 | 26.71 | 25.74 | 26.28 | 72,567 | +0.01(+0.04%) |
Oct 26, 2023 | 26.85 | 27.02 | 25.85 | 26.27 | 61,430 | -0.39(-1.46%) |
Oct 25, 2023 | 28.01 | 28.23 | 26.60 | 26.66 | 66,243 | -1.57(-5.56%) |
Oct 24, 2023 | 26.97 | 28.29 | 26.68 | 28.23 | 52,599 | +1.63(+6.13%) |
Oct 23, 2023 | 27.05 | 27.16 | 26.45 | 26.60 | 62,422 | -0.56(-2.06%) |
Oct 20, 2023 | 27.07 | 27.35 | 26.60 | 27.16 | 73,405 | +0.07(+0.26%) |
Oct 19, 2023 | 27.45 | 28.22 | 26.97 | 27.09 | 41,573 | -0.28(-1.02%) |
Oct 18, 2023 | 27.91 | 28.89 | 27.07 | 27.37 | 71,557 | -1.06(-3.73%) |
Oct 17, 2023 | 28.96 | 30.04 | 28.33 | 28.43 | 84,147 | -0.91(-3.10%) |
Oct 16, 2023 | 28.56 | 29.54 | 28.09 | 29.34 | 51,942 | +1.09(+3.86%) |
Oct 13, 2023 | 28.75 | 29.01 | 27.85 | 28.25 | 100,339 | -0.68(-2.35%) |
Oct 12, 2023 | 31.87 | 31.87 | 28.44 | 28.93 | 107,787 | -2.86(-9.00%) |
Oct 11, 2023 | 32.06 | 32.33 | 31.66 | 31.79 | 37,790 | -0.05(-0.16%) |
Oct 10, 2023 | 31.65 | 32.58 | 31.65 | 31.84 | 46,914 | +0.22(+0.70%) |
Oct 09, 2023 | 31.43 | 31.87 | 30.83 | 31.62 | 40,993 | -0.33(-1.03%) |
Oct 06, 2023 | 31.94 | 32.94 | 30.37 | 31.95 | 78,723 | -0.21(-0.65%) |
Oct 05, 2023 | 31.38 | 32.54 | 31.20 | 32.16 | 71,854 | +0.53(+1.68%) |
Oct 04, 2023 | 30.94 | 31.82 | 30.01 | 31.63 | 77,609 | +1.13(+3.70%) |
Oct 03, 2023 | 31.59 | 31.85 | 30.24 | 30.50 | 108,747 | -1.37(-4.30%) |
Oct 02, 2023 | 32.41 | 33.20 | 31.68 | 31.87 | 83,001 | -0.62(-1.91%) |
Sep 29, 2023 | 33.41 | 34.61 | 32.36 | 32.49 | 149,141 | -0.27(-0.82%) |
Sep 28, 2023 | 32.62 | 33.35 | 32.25 | 32.76 | 72,567 | +0.02(+0.06%) |
Sep 27, 2023 | 32.95 | 33.23 | 32.46 | 32.74 | 57,355 | +0.32(+0.99%) |
Sep 26, 2023 | 34.23 | 34.23 | 32.30 | 32.42 | 93,746 | -2.05(-5.95%) |
Sep 25, 2023 | 32.42 | 35.09 | 34.33 | 34.47 | 85,950 | +1.94(+5.96%) |
Sep 22, 2023 | 32.82 | 33.04 | 32.23 | 32.53 | 71,106 | -0.03(-0.09%) |
Sep 21, 2023 | 34.23 | 34.78 | 32.34 | 32.56 | 103,966 | -1.99(-5.76%) |
Sep 20, 2023 | 34.04 | 35.95 | 34.04 | 34.55 | 116,828 | +0.68(+2.01%) |
Sep 19, 2023 | 33.37 | 34.69 | 32.34 | 33.87 | 85,689 | +0.51(+1.53%) |
Sep 18, 2023 | 33.48 | 33.80 | 32.89 | 33.36 | 51,741 | -0.16(-0.48%) |
Sep 15, 2023 | 31.96 | 33.69 | 31.47 | 33.52 | 339,876 | +1.45(+4.52%) |
Sep 14, 2023 | 34.66 | 35.73 | 31.98 | 32.07 | 213,145 | -2.23(-6.50%) |
Sep 13, 2023 | 34.51 | 34.77 | 33.74 | 34.30 | 107,502 | -0.31(-0.90%) |
Sep 12, 2023 | 34.35 | 35.05 | 34.35 | 34.61 | 64,110 | -0.01(-0.03%) |
Sep 11, 2023 | 34.37 | 35.01 | 33.75 | 34.62 | 76,441 | +0.81(+2.40%) |
Sep 08, 2023 | 33.64 | 33.93 | 33.11 | 33.81 | 50,696 | +0.31(+0.93%) |
Sep 07, 2023 | 34.26 | 34.26 | 32.71 | 33.50 | 87,366 | -0.99(-2.87%) |
Sep 06, 2023 | 35.72 | 35.75 | 33.67 | 34.49 | 70,038 | -1.23(-3.44%) |
Sep 05, 2023 | 34.62 | 36.00 | 33.77 | 35.72 | 196,484 | +1.14(+3.30%) |
Sep 01, 2023 | 32.97 | 34.79 | 32.97 | 34.58 | 108,167 | +1.84(+5.62%) |
Aug 31, 2023 | 32.72 | 33.02 | 32.16 | 32.74 | 337,702 | -0.11(-0.33%) |
Aug 30, 2023 | 31.64 | 33.34 | 31.50 | 32.85 | 107,842 | +1.00(+3.14%) |
Aug 29, 2023 | 30.35 | 32.15 | 29.70 | 31.85 | 93,101 | +1.42(+4.67%) |
Aug 28, 2023 | 31.45 | 31.82 | 30.12 | 30.43 | 101,471 | -0.96(-3.06%) |
Aug 25, 2023 | 31.10 | 31.86 | 30.51 | 31.39 | 64,361 | +0.36(+1.16%) |
Aug 24, 2023 | 32.53 | 32.60 | 31.02 | 31.03 | 113,604 | -1.41(-4.35%) |
Aug 23, 2023 | 31.61 | 32.53 | 31.31 | 32.44 | 46,509 | +0.83(+2.63%) |
Aug 22, 2023 | 32.25 | 32.70 | 31.38 | 31.61 | 65,563 | -0.44(-1.37%) |
Aug 21, 2023 | 32.49 | 33.00 | 31.81 | 32.05 | 58,669 | -0.45(-1.38%) |
Aug 18, 2023 | 32.93 | 33.36 | 31.75 | 32.50 | 106,830 | -1.11(-3.30%) |
Aug 17, 2023 | 34.67 | 34.67 | 33.50 | 33.61 | 73,063 | -0.97(-2.81%) |
Aug 16, 2023 | 34.92 | 35.46 | 34.17 | 34.58 | 43,008 | -0.54(-1.54%) |
Aug 15, 2023 | 34.38 | 35.92 | 34.05 | 35.12 | 84,886 | +0.51(+1.47%) |
Aug 14, 2023 | 34.00 | 34.64 | 33.28 | 34.61 | 61,690 | +0.54(+1.58%) |
Aug 11, 2023 | 33.90 | 34.49 | 33.37 | 34.07 | 68,605 | -0.11(-0.32%) |
Aug 10, 2023 | 34.70 | 35.52 | 33.93 | 34.18 | 58,201 | -0.38(-1.10%) |
Aug 09, 2023 | 36.00 | 36.25 | 34.31 | 34.56 | 83,704 | -1.56(-4.32%) |
Aug 08, 2023 | 35.94 | 36.33 | 34.84 | 36.12 | 65,453 | +0.00(+0.00%) |
Aug 07, 2023 | 36.60 | 36.68 | 32.90 | 36.12 | 151,992 | -0.54(-1.47%) |
Aug 04, 2023 | 36.00 | 38.35 | 35.95 | 36.66 | 218,134 | +0.86(+2.40%) |
Aug 03, 2023 | 32.00 | 36.22 | 32.00 | 35.80 | 565,087 | +6.48(+22.10%) |
Aug 02, 2023 | 30.28 | 30.53 | 28.83 | 29.32 | 193,561 | -0.92(-3.04%) |
Aug 01, 2023 | 29.58 | 30.49 | 28.50 | 30.24 | 59,214 | +0.64(+2.16%) |
Jul 31, 2023 | 29.95 | 30.58 | 29.18 | 29.60 | 141,575 | -0.34(-1.14%) |
Jul 28, 2023 | 28.77 | 30.10 | 28.20 | 29.94 | 91,542 | +1.64(+5.80%) |
Jul 27, 2023 | 29.29 | 29.30 | 28.00 | 28.30 | 109,436 | -0.71(-2.45%) |
Jul 26, 2023 | 28.50 | 29.19 | 27.96 | 29.01 | 68,851 | +0.31(+1.08%) |
Jul 25, 2023 | 28.32 | 28.73 | 28.10 | 28.70 | 58,609 | +0.48(+1.70%) |
Jul 24, 2023 | 28.49 | 28.49 | 27.26 | 28.22 | 52,815 | -0.17(-0.60%) |
Jul 21, 2023 | 29.27 | 29.27 | 28.27 | 28.39 | 62,488 | -0.57(-1.97%) |
Jul 20, 2023 | 29.73 | 29.73 | 28.96 | 28.96 | 63,993 | -0.98(-3.27%) |
Jul 19, 2023 | 30.04 | 31.53 | 29.46 | 29.94 | 133,483 | +0.13(+0.44%) |
Jul 18, 2023 | 29.78 | 30.25 | 29.20 | 29.81 | 127,145 | +0.07(+0.24%) |
Jul 17, 2023 | 29.16 | 30.11 | 28.95 | 29.74 | 64,650 | +0.49(+1.68%) |
Jul 14, 2023 | 29.66 | 29.66 | 28.95 | 29.25 | 59,576 | -0.58(-1.94%) |
Jul 13, 2023 | 29.65 | 30.22 | 29.40 | 29.83 | 53,062 | +0.41(+1.39%) |
Jul 12, 2023 | 29.38 | 29.63 | 28.60 | 29.42 | 69,639 | +0.79(+2.76%) |
Jul 11, 2023 | 28.77 | 29.67 | 28.32 | 28.63 | 63,410 | -0.23(-0.80%) |
Jul 10, 2023 | 28.18 | 29.22 | 27.40 | 28.86 | 47,214 | +0.46(+1.62%) |
Jul 07, 2023 | 27.56 | 28.82 | 27.56 | 28.40 | 59,580 | +0.84(+3.05%) |
Jul 06, 2023 | 27.30 | 27.87 | 26.68 | 27.56 | 85,052 | -0.35(-1.25%) |
Jul 05, 2023 | 29.99 | 29.99 | 27.17 | 27.91 | 98,976 | -2.46(-8.10%) |
Jul 03, 2023 | 29.19 | 30.89 | 29.19 | 30.37 | 92,666 | +0.93(+3.16%) |
Jun 30, 2023 | 28.79 | 30.19 | 28.79 | 29.44 | 132,285 | +0.90(+3.15%) |
Jun 29, 2023 | 28.22 | 29.31 | 27.90 | 28.54 | 123,615 | +0.34(+1.21%) |
Jun 28, 2023 | 27.49 | 28.40 | 27.49 | 28.20 | 40,528 | +0.63(+2.29%) |
Jun 27, 2023 | 26.79 | 27.93 | 26.31 | 27.57 | 78,711 | +0.78(+2.91%) |
Jun 26, 2023 | 27.96 | 28.47 | 26.73 | 26.79 | 79,411 | -1.30(-4.63%) |
Jun 23, 2023 | 27.74 | 28.50 | 27.74 | 28.09 | 196,704 | -0.14(-0.50%) |
Jun 22, 2023 | 27.98 | 28.58 | 27.75 | 28.23 | 57,225 | +0.14(+0.50%) |
Jun 21, 2023 | 27.53 | 28.59 | 26.90 | 28.09 | 69,291 | +0.29(+1.04%) |
Jun 20, 2023 | 27.78 | 27.95 | 27.03 | 27.80 | 115,658 | -0.05(-0.18%) |
Jun 16, 2023 | 29.62 | 29.62 | 27.61 | 27.85 | 118,818 | -1.36(-4.66%) |
Jun 15, 2023 | 30.36 | 32.00 | 29.09 | 29.21 | 211,621 | -1.64(-5.32%) |
Jun 14, 2023 | 30.70 | 31.02 | 30.26 | 30.85 | 81,788 | +0.14(+0.46%) |
Jun 13, 2023 | 30.60 | 31.17 | 30.50 | 30.71 | 73,295 | +0.49(+1.62%) |
Jun 12, 2023 | 30.23 | 30.80 | 30.01 | 30.22 | 97,436 | +0.13(+0.43%) |
Jun 09, 2023 | 31.07 | 31.46 | 29.90 | 30.09 | 128,594 | -0.86(-2.78%) |
Jun 08, 2023 | 31.21 | 31.54 | 30.44 | 30.95 | 97,786 | -0.51(-1.62%) |
Jun 07, 2023 | 32.48 | 32.48 | 31.19 | 31.46 | 126,447 | -1.05(-3.23%) |
Jun 06, 2023 | 29.82 | 32.94 | 29.82 | 32.51 | 227,594 | +2.43(+8.08%) |
Jun 05, 2023 | 30.07 | 30.24 | 29.50 | 30.08 | 78,318 | -0.36(-1.18%) |
Jun 02, 2023 | 29.44 | 30.46 | 28.37 | 30.44 | 175,412 | +1.57(+5.44%) |
Jun 01, 2023 | 30.65 | 31.68 | 28.56 | 28.87 | 243,768 | -1.99(-6.45%) |
May 31, 2023 | 30.49 | 31.18 | 29.40 | 30.86 | 455,117 | +0.30(+0.98%) |
May 30, 2023 | 30.82 | 31.46 | 29.99 | 30.56 | 234,915 | +0.29(+0.96%) |
May 26, 2023 | 30.32 | 31.04 | 29.68 | 30.27 | 179,559 | -0.08(-0.26%) |
May 25, 2023 | 30.79 | 31.20 | 30.27 | 30.35 | 169,690 | -0.30(-0.98%) |
May 24, 2023 | 30.92 | 31.34 | 29.77 | 30.65 | 228,175 | -0.64(-2.05%) |
May 23, 2023 | 32.00 | 32.76 | 31.06 | 31.29 | 188,670 | -0.80(-2.49%) |
May 22, 2023 | 30.93 | 32.59 | 30.93 | 32.09 | 252,877 | +1.22(+3.95%) |
May 19, 2023 | 30.50 | 31.26 | 30.34 | 30.87 | 149,943 | +0.54(+1.78%) |
May 18, 2023 | 30.85 | 31.97 | 28.90 | 30.33 | 279,176 | -0.53(-1.72%) |
May 17, 2023 | 30.18 | 31.32 | 29.70 | 30.86 | 192,771 | +0.57(+1.88%) |
May 16, 2023 | 28.34 | 30.46 | 28.09 | 30.29 | 245,839 | +1.76(+6.17%) |
May 15, 2023 | 26.44 | 28.79 | 26.00 | 28.53 | 177,629 | +2.13(+8.07%) |
May 12, 2023 | 26.78 | 28.15 | 25.22 | 26.40 | 398,093 | +0.07(+0.27%) |
May 11, 2023 | 24.90 | 26.49 | 22.01 | 26.33 | 870,861 | +6.41(+32.18%) |
May 10, 2023 | 20.44 | 20.59 | 19.87 | 19.92 | 80,017 | -0.11(-0.55%) |
May 09, 2023 | 19.48 | 20.37 | 19.39 | 20.03 | 86,481 | +0.25(+1.26%) |
May 08, 2023 | 19.74 | 19.90 | 19.20 | 19.78 | 66,635 | +0.29(+1.49%) |
May 05, 2023 | 18.67 | 19.81 | 18.16 | 19.49 | 69,599 | +1.14(+6.21%) |
May 04, 2023 | 17.98 | 18.52 | 17.61 | 18.35 | 94,643 | +0.16(+0.88%) |
May 03, 2023 | 16.73 | 18.41 | 16.73 | 18.19 | 203,007 | +1.46(+8.73%) |
May 02, 2023 | 17.05 | 17.23 | 16.70 | 16.73 | 62,652 | -0.35(-2.05%) |
May 01, 2023 | 17.09 | 17.88 | 17.00 | 17.08 | 43,506 | +0.04(+0.23%) |
Apr 28, 2023 | 16.88 | 17.47 | 16.76 | 17.04 | 48,857 | +0.12(+0.71%) |
Apr 27, 2023 | 17.26 | 17.61 | 16.79 | 16.92 | 47,647 | -0.19(-1.11%) |
Apr 26, 2023 | 16.53 | 17.28 | 16.42 | 17.11 | 78,862 | +0.58(+3.51%) |
Apr 25, 2023 | 16.31 | 16.96 | 16.13 | 16.53 | 78,023 | +0.02(+0.12%) |
Apr 24, 2023 | 16.98 | 17.08 | 16.35 | 16.51 | 73,829 | -0.53(-3.11%) |
Apr 21, 2023 | 17.16 | 17.64 | 16.80 | 17.04 | 44,491 | -0.14(-0.81%) |
Apr 20, 2023 | 17.34 | 17.61 | 17.00 | 17.18 | 43,113 | -0.39(-2.22%) |
Apr 19, 2023 | 17.38 | 17.68 | 17.00 | 17.57 | 59,497 | -0.11(-0.62%) |
Apr 18, 2023 | 17.87 | 18.34 | 17.25 | 17.68 | 75,401 | -0.06(-0.34%) |
Apr 17, 2023 | 17.72 | 18.13 | 17.51 | 17.74 | 68,389 | +0.05(+0.28%) |
Apr 14, 2023 | 18.13 | 18.41 | 17.52 | 17.69 | 79,393 | -0.59(-3.23%) |
Apr 13, 2023 | 17.72 | 18.49 | 17.53 | 18.28 | 108,766 | +0.75(+4.28%) |
Apr 12, 2023 | 18.63 | 18.63 | 17.39 | 17.53 | 118,569 | -0.93(-5.04%) |
Apr 11, 2023 | 18.76 | 18.84 | 18.24 | 18.46 | 80,954 | -0.21(-1.12%) |
Apr 10, 2023 | 18.69 | 18.85 | 17.83 | 18.67 | 69,721 | -0.09(-0.48%) |
Apr 06, 2023 | 18.98 | 19.19 | 18.67 | 18.76 | 68,542 | -0.15(-0.79%) |
Apr 05, 2023 | 19.60 | 20.18 | 18.82 | 18.91 | 74,876 | -0.98(-4.93%) |
Apr 04, 2023 | 19.88 | 20.11 | 19.62 | 19.89 | 38,364 | -0.49(-2.40%) |
Apr 03, 2023 | 19.40 | 20.57 | 19.40 | 20.38 | 63,391 | +0.73(+3.72%) |
Mar 31, 2023 | 19.16 | 19.89 | 19.06 | 19.65 | 67,600 | +0.62(+3.26%) |
Mar 30, 2023 | 19.31 | 19.88 | 18.90 | 19.03 | 36,579 | -0.20(-1.04%) |
Mar 29, 2023 | 19.07 | 19.39 | 18.54 | 19.23 | 45,388 | +0.42(+2.23%) |
Mar 28, 2023 | 19.03 | 19.09 | 18.69 | 18.81 | 23,168 | -0.34(-1.78%) |
Mar 27, 2023 | 18.80 | 19.32 | 18.36 | 19.15 | 42,919 | +0.66(+3.57%) |
Mar 24, 2023 | 18.80 | 19.05 | 18.08 | 18.49 | 35,280 | -0.57(-2.99%) |
Mar 23, 2023 | 18.54 | 19.21 | 18.54 | 19.06 | 71,333 | +0.68(+3.70%) |
Mar 22, 2023 | 18.25 | 19.74 | 18.11 | 18.38 | 81,505 | +0.10(+0.55%) |
Mar 21, 2023 | 17.80 | 18.35 | 17.11 | 18.28 | 74,662 | +0.83(+4.76%) |
Mar 20, 2023 | 17.61 | 17.82 | 16.86 | 17.45 | 84,447 | -0.09(-0.51%) |
Mar 17, 2023 | 18.13 | 18.32 | 17.26 | 17.54 | 128,228 | -0.88(-4.78%) |
Mar 16, 2023 | 18.62 | 18.88 | 17.85 | 18.42 | 121,988 | -0.36(-1.92%) |
Mar 15, 2023 | 18.25 | 19.38 | 18.20 | 18.78 | 88,349 | +0.00(+0.00%) |
Mar 14, 2023 | 19.68 | 19.68 | 18.56 | 18.78 | 58,453 | -0.25(-1.31%) |
Mar 13, 2023 | 19.40 | 20.10 | 18.87 | 19.03 | 74,650 | -0.91(-4.56%) |
Mar 10, 2023 | 20.83 | 20.83 | 19.65 | 19.94 | 88,477 | -1.04(-4.96%) |
Mar 09, 2023 | 21.19 | 21.70 | 20.93 | 20.98 | 67,149 | -0.39(-1.82%) |
Mar 08, 2023 | 21.15 | 21.45 | 20.15 | 21.37 | 74,107 | +0.29(+1.38%) |
Mar 07, 2023 | 21.11 | 21.89 | 21.00 | 21.08 | 55,022 | -0.04(-0.19%) |
Mar 06, 2023 | 21.02 | 21.55 | 20.55 | 21.12 | 74,196 | +0.07(+0.33%) |
Mar 03, 2023 | 19.54 | 21.50 | 19.54 | 21.05 | 91,762 | +1.58(+8.12%) |
Mar 02, 2023 | 19.40 | 19.84 | 16.98 | 19.47 | 160,355 | -0.52(-2.60%) |