Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.67 | 33.97 | 32.77 | 33.28 | 65,586 | +0.06(+0.18%) |
Feb 28, 2024 | 33.50 | 34.05 | 33.20 | 33.22 | 68,276 | -0.39(-1.15%) |
Feb 27, 2024 | 35.08 | 35.43 | 33.46 | 33.61 | 74,128 | -1.72(-4.86%) |
Feb 26, 2024 | 35.73 | 36.64 | 34.86 | 35.32 | 106,178 | -1.09(-3.00%) |
Feb 23, 2024 | 29.68 | 37.22 | 29.40 | 36.42 | 289,844 | +8.31(+29.54%) |
Feb 22, 2024 | 35.12 | 35.12 | 27.28 | 28.11 | 164,673 | -7.26(-20.53%) |
Feb 21, 2024 | 35.92 | 35.92 | 35.16 | 35.37 | 74,007 | -0.64(-1.79%) |
Feb 20, 2024 | 37.47 | 37.62 | 35.96 | 36.02 | 92,797 | -1.76(-4.65%) |
Feb 16, 2024 | 38.27 | 38.66 | 37.61 | 37.77 | 138,437 | -0.28(-0.73%) |
Feb 15, 2024 | 36.69 | 38.22 | 36.12 | 38.05 | 222,550 | +2.03(+5.65%) |
Feb 14, 2024 | 36.65 | 36.76 | 35.37 | 36.02 | 363,971 | +0.20(+0.55%) |
Feb 13, 2024 | 35.62 | 36.19 | 34.49 | 35.82 | 359,200 | +0.05(+0.14%) |
Feb 12, 2024 | 33.67 | 36.04 | 33.66 | 35.77 | 536,704 | +1.67(+4.89%) |
Feb 09, 2024 | 34.03 | 35.03 | 33.51 | 34.10 | 58,652 | +0.33(+0.97%) |
Feb 08, 2024 | 33.26 | 33.97 | 32.85 | 33.78 | 280,349 | +0.21(+0.62%) |
Feb 07, 2024 | 33.87 | 33.98 | 33.38 | 33.57 | 60,997 | -0.57(-1.66%) |
Feb 06, 2024 | 35.07 | 35.69 | 34.06 | 34.13 | 86,050 | -1.10(-3.13%) |
Feb 05, 2024 | 35.91 | 36.08 | 34.83 | 35.23 | 39,344 | -1.22(-3.35%) |
Feb 02, 2024 | 37.31 | 37.57 | 36.10 | 36.45 | 28,192 | -1.34(-3.54%) |
Feb 01, 2024 | 36.89 | 37.93 | 36.61 | 37.79 | 50,405 | +1.18(+3.22%) |
Jan 31, 2024 | 37.31 | 37.86 | 36.61 | 36.61 | 38,760 | -0.54(-1.44%) |
Jan 30, 2024 | 37.38 | 37.60 | 36.98 | 37.15 | 28,459 | -0.49(-1.29%) |
Jan 29, 2024 | 37.67 | 37.67 | 36.87 | 37.64 | 20,502 | +0.16(+0.42%) |
Jan 26, 2024 | 37.26 | 37.79 | 36.96 | 37.48 | 26,122 | +0.40(+1.07%) |
Jan 25, 2024 | 36.55 | 37.08 | 36.09 | 37.08 | 39,955 | +1.15(+3.20%) |
Jan 24, 2024 | 37.32 | 37.32 | 35.70 | 35.93 | 31,746 | -0.96(-2.61%) |
Jan 23, 2024 | 37.55 | 37.86 | 36.79 | 36.89 | 37,851 | -0.20(-0.54%) |
Jan 22, 2024 | 35.94 | 37.20 | 35.92 | 37.09 | 36,899 | +1.30(+3.63%) |
Jan 19, 2024 | 35.54 | 35.85 | 35.03 | 35.79 | 28,467 | +0.47(+1.32%) |
Jan 18, 2024 | 36.34 | 36.49 | 34.93 | 35.32 | 27,228 | -0.80(-2.22%) |
Jan 17, 2024 | 36.40 | 36.80 | 36.07 | 36.13 | 38,194 | -0.79(-2.15%) |
Jan 16, 2024 | 36.55 | 37.32 | 36.53 | 36.92 | 31,892 | +0.01(+0.03%) |
Jan 12, 2024 | 37.10 | 37.22 | 36.68 | 36.91 | 32,923 | +0.37(+1.00%) |
Jan 11, 2024 | 37.51 | 37.60 | 36.36 | 36.54 | 43,078 | -1.07(-2.85%) |
Jan 10, 2024 | 37.63 | 37.69 | 37.24 | 37.62 | 29,301 | -0.01(-0.03%) |
Jan 09, 2024 | 37.82 | 37.98 | 37.41 | 37.63 | 37,700 | -0.69(-1.81%) |
Jan 08, 2024 | 37.97 | 38.41 | 37.46 | 38.32 | 45,896 | +0.53(+1.39%) |
Jan 05, 2024 | 37.29 | 38.13 | 37.29 | 37.79 | 43,782 | +0.15(+0.40%) |
Jan 04, 2024 | 38.49 | 38.85 | 37.37 | 37.65 | 60,920 | -0.70(-1.84%) |
Jan 03, 2024 | 38.97 | 39.12 | 38.13 | 38.35 | 58,643 | -0.74(-1.90%) |
Jan 02, 2024 | 38.30 | 39.28 | 37.91 | 39.09 | 73,704 | +0.43(+1.10%) |
Dec 29, 2023 | 38.58 | 38.68 | 37.96 | 38.67 | 81,955 | -0.01(-0.03%) |
Dec 28, 2023 | 39.02 | 39.40 | 38.64 | 38.68 | 48,961 | -0.57(-1.44%) |
Dec 27, 2023 | 37.68 | 39.33 | 37.41 | 39.24 | 79,460 | +1.83(+4.90%) |
Dec 26, 2023 | 36.77 | 37.61 | 36.70 | 37.41 | 30,612 | +0.87(+2.38%) |
Dec 22, 2023 | 36.59 | 36.77 | 36.23 | 36.54 | 28,020 | +0.36(+0.98%) |
Dec 21, 2023 | 36.21 | 36.36 | 35.52 | 36.19 | 41,996 | +0.06(+0.16%) |
Dec 20, 2023 | 35.92 | 37.17 | 35.73 | 36.13 | 57,384 | -0.19(-0.52%) |
Dec 19, 2023 | 35.62 | 36.62 | 35.21 | 36.31 | 118,184 | +0.87(+2.45%) |
Dec 18, 2023 | 35.46 | 35.89 | 34.49 | 35.45 | 147,254 | -0.13(-0.36%) |
Dec 15, 2023 | 34.53 | 37.91 | 34.53 | 35.57 | 487,922 | +2.33(+7.00%) |
Dec 14, 2023 | 33.89 | 34.69 | 32.69 | 33.25 | 123,157 | +0.00(+0.00%) |
Dec 13, 2023 | 32.55 | 33.66 | 31.78 | 33.25 | 135,280 | +0.64(+1.97%) |
Dec 12, 2023 | 32.33 | 33.35 | 31.93 | 32.61 | 59,979 | +0.30(+0.92%) |
Dec 11, 2023 | 31.91 | 32.39 | 31.52 | 32.31 | 69,406 | +0.61(+1.93%) |
Dec 08, 2023 | 30.86 | 31.71 | 30.77 | 31.70 | 54,332 | +0.92(+2.98%) |
Dec 07, 2023 | 30.59 | 31.01 | 29.64 | 30.78 | 79,933 | +0.18(+0.58%) |
Dec 06, 2023 | 31.12 | 31.56 | 30.48 | 30.60 | 61,323 | -0.52(-1.68%) |
Dec 05, 2023 | 31.69 | 32.31 | 31.09 | 31.13 | 66,188 | -0.58(-1.84%) |
Dec 04, 2023 | 30.69 | 32.60 | 30.69 | 31.71 | 77,058 | +0.93(+3.01%) |
Dec 01, 2023 | 29.83 | 31.09 | 29.80 | 30.78 | 71,673 | +0.76(+2.53%) |
Nov 30, 2023 | 29.60 | 30.47 | 29.10 | 30.02 | 57,598 | +0.51(+1.74%) |
Nov 29, 2023 | 30.11 | 31.29 | 29.26 | 29.51 | 42,214 | -0.54(-1.80%) |
Nov 28, 2023 | 30.27 | 30.59 | 29.98 | 30.05 | 41,611 | -0.32(-1.04%) |
Nov 27, 2023 | 30.89 | 31.45 | 30.27 | 30.37 | 47,818 | -0.51(-1.66%) |
Nov 24, 2023 | 30.80 | 31.14 | 30.46 | 30.88 | 35,703 | +0.28(+0.90%) |
Nov 22, 2023 | 30.82 | 31.06 | 30.39 | 30.60 | 48,436 | +0.17(+0.55%) |
Nov 21, 2023 | 30.79 | 30.94 | 29.92 | 30.44 | 46,140 | -0.35(-1.12%) |
Nov 20, 2023 | 30.31 | 31.24 | 29.22 | 30.78 | 73,387 | +0.22(+0.71%) |
Nov 17, 2023 | 31.02 | 31.32 | 30.18 | 30.56 | 54,177 | +0.02(+0.06%) |
Nov 16, 2023 | 31.79 | 33.03 | 30.47 | 30.54 | 31,145 | -1.56(-4.85%) |
Nov 15, 2023 | 32.14 | 33.10 | 32.10 | 32.10 | 32,374 | -0.27(-0.82%) |
Nov 14, 2023 | 31.80 | 32.57 | 31.80 | 32.37 | 49,430 | +1.21(+3.89%) |
Nov 13, 2023 | 31.16 | 31.48 | 30.97 | 31.16 | 29,929 | -0.32(-1.00%) |
Nov 10, 2023 | 32.13 | 32.13 | 30.54 | 31.47 | 40,386 | -0.55(-1.72%) |
Nov 09, 2023 | 32.58 | 32.87 | 31.54 | 32.02 | 37,545 | -0.09(-0.28%) |
Nov 08, 2023 | 32.51 | 32.51 | 31.39 | 32.11 | 29,882 | -0.89(-2.69%) |
Nov 07, 2023 | 33.68 | 33.72 | 33.00 | 33.00 | 21,768 | -0.81(-2.39%) |
Nov 06, 2023 | 33.04 | 33.90 | 32.83 | 33.81 | 44,127 | +0.39(+1.18%) |
Nov 03, 2023 | 32.22 | 33.80 | 32.20 | 33.41 | 56,771 | +1.81(+5.74%) |
Nov 02, 2023 | 30.02 | 31.67 | 29.76 | 31.60 | 62,200 | +1.84(+6.20%) |
Nov 01, 2023 | 30.27 | 30.27 | 29.59 | 29.76 | 45,702 | -0.77(-2.52%) |
Oct 31, 2023 | 29.07 | 30.62 | 28.66 | 30.52 | 59,425 | +1.40(+4.81%) |
Oct 30, 2023 | 27.95 | 29.15 | 27.78 | 29.12 | 60,208 | +1.47(+5.31%) |
Oct 27, 2023 | 30.46 | 30.46 | 27.15 | 27.65 | 64,277 | -2.49(-8.25%) |
Oct 26, 2023 | 32.34 | 32.34 | 29.50 | 30.14 | 51,854 | -2.84(-8.61%) |
Oct 25, 2023 | 33.17 | 33.45 | 32.73 | 32.98 | 30,879 | -0.47(-1.42%) |
Oct 24, 2023 | 33.20 | 33.66 | 33.20 | 33.45 | 38,046 | +0.47(+1.44%) |
Oct 23, 2023 | 33.82 | 33.82 | 32.83 | 32.98 | 56,494 | -0.86(-2.54%) |
Oct 20, 2023 | 34.21 | 34.73 | 33.82 | 33.84 | 61,018 | -0.32(-0.92%) |
Oct 19, 2023 | 34.21 | 34.85 | 34.08 | 34.15 | 41,087 | -0.06(-0.17%) |
Oct 18, 2023 | 34.69 | 34.73 | 34.16 | 34.21 | 32,164 | -0.57(-1.64%) |
Oct 17, 2023 | 33.71 | 34.91 | 33.71 | 34.79 | 53,891 | +0.97(+2.86%) |
Oct 16, 2023 | 33.01 | 33.92 | 32.94 | 33.82 | 50,545 | +1.18(+3.63%) |
Oct 13, 2023 | 33.04 | 33.18 | 32.47 | 32.64 | 37,581 | -0.46(-1.40%) |
Oct 12, 2023 | 33.07 | 33.10 | 31.38 | 33.10 | 42,398 | -0.02(-0.06%) |
Oct 11, 2023 | 32.78 | 33.39 | 32.76 | 33.12 | 32,797 | +0.35(+1.05%) |
Oct 10, 2023 | 32.55 | 33.31 | 32.55 | 32.77 | 47,817 | +0.25(+0.76%) |
Oct 09, 2023 | 31.63 | 32.79 | 31.60 | 32.53 | 59,367 | +0.83(+2.61%) |
Oct 06, 2023 | 31.82 | 32.10 | 31.34 | 31.70 | 41,891 | -0.22(-0.68%) |
Oct 05, 2023 | 31.20 | 32.20 | 31.20 | 31.92 | 51,974 | +0.52(+1.67%) |
Oct 04, 2023 | 30.62 | 31.42 | 30.39 | 31.39 | 61,779 | +0.69(+2.25%) |
Oct 03, 2023 | 30.40 | 30.84 | 30.26 | 30.70 | 53,786 | +0.12(+0.39%) |
Oct 02, 2023 | 30.94 | 31.16 | 30.48 | 30.58 | 59,179 | -0.54(-1.74%) |
Sep 29, 2023 | 31.12 | 31.39 | 30.98 | 31.13 | 49,855 | +0.12(+0.38%) |
Sep 28, 2023 | 31.13 | 31.84 | 30.96 | 31.01 | 61,105 | -0.13(-0.41%) |
Sep 27, 2023 | 31.47 | 31.82 | 31.11 | 31.14 | 48,676 | -0.19(-0.59%) |
Sep 26, 2023 | 31.82 | 31.84 | 31.01 | 31.32 | 60,734 | -0.52(-1.63%) |
Sep 25, 2023 | 32.37 | 32.04 | 31.79 | 31.84 | 59,913 | -0.54(-1.66%) |
Sep 22, 2023 | 32.91 | 33.12 | 32.35 | 32.38 | 61,949 | -0.69(-2.07%) |
Sep 21, 2023 | 33.31 | 33.34 | 32.63 | 33.07 | 41,023 | -0.24(-0.74%) |
Sep 20, 2023 | 33.83 | 34.19 | 33.22 | 33.31 | 33,548 | -0.46(-1.36%) |
Sep 19, 2023 | 33.62 | 34.06 | 33.27 | 33.77 | 43,386 | +0.15(+0.44%) |
Sep 18, 2023 | 33.58 | 34.08 | 33.08 | 33.62 | 46,529 | +0.25(+0.76%) |
Sep 15, 2023 | 33.70 | 34.02 | 33.10 | 33.37 | 211,454 | -0.09(-0.26%) |
Sep 14, 2023 | 33.12 | 33.83 | 33.12 | 33.46 | 47,274 | +0.59(+1.79%) |
Sep 13, 2023 | 32.78 | 33.45 | 32.24 | 32.87 | 45,067 | +0.19(+0.57%) |
Sep 12, 2023 | 32.18 | 32.87 | 32.18 | 32.68 | 35,306 | +0.37(+1.15%) |
Sep 11, 2023 | 32.92 | 32.98 | 32.05 | 32.31 | 35,710 | -0.43(-1.32%) |
Sep 08, 2023 | 32.00 | 33.30 | 31.64 | 32.74 | 42,343 | +0.75(+2.36%) |
Sep 07, 2023 | 32.68 | 32.82 | 31.51 | 31.99 | 66,602 | -0.61(-1.86%) |
Sep 06, 2023 | 33.06 | 33.08 | 32.33 | 32.60 | 58,623 | -0.59(-1.77%) |
Sep 05, 2023 | 35.11 | 35.11 | 32.32 | 33.18 | 64,395 | -2.20(-6.23%) |
Sep 01, 2023 | 35.26 | 35.71 | 35.24 | 35.39 | 23,668 | +0.25(+0.70%) |
Aug 31, 2023 | 35.67 | 35.93 | 35.14 | 35.14 | 36,006 | -0.59(-1.65%) |
Aug 30, 2023 | 35.78 | 35.79 | 35.35 | 35.73 | 14,167 | -0.18(-0.49%) |
Aug 29, 2023 | 35.63 | 36.08 | 35.63 | 35.91 | 21,802 | +0.41(+1.16%) |
Aug 28, 2023 | 35.40 | 35.83 | 35.29 | 35.50 | 17,355 | +0.08(+0.22%) |
Aug 25, 2023 | 35.82 | 35.82 | 35.20 | 35.42 | 19,250 | -0.22(-0.60%) |
Aug 24, 2023 | 35.14 | 35.78 | 35.14 | 35.63 | 28,545 | +0.27(+0.78%) |
Aug 23, 2023 | 34.85 | 35.52 | 34.80 | 35.36 | 33,382 | +0.37(+1.06%) |
Aug 22, 2023 | 35.64 | 35.64 | 34.95 | 34.99 | 46,488 | -0.56(-1.57%) |
Aug 21, 2023 | 36.46 | 36.46 | 35.44 | 35.54 | 21,735 | -0.96(-2.63%) |
Aug 18, 2023 | 36.23 | 37.13 | 36.23 | 36.51 | 30,249 | +0.14(+0.38%) |
Aug 17, 2023 | 36.33 | 36.73 | 36.16 | 36.37 | 32,095 | -0.06(-0.16%) |
Aug 16, 2023 | 36.98 | 37.30 | 36.36 | 36.43 | 25,343 | -0.68(-1.82%) |
Aug 15, 2023 | 37.46 | 37.46 | 36.66 | 37.10 | 22,794 | -0.70(-1.84%) |
Aug 14, 2023 | 37.20 | 37.80 | 36.89 | 37.80 | 35,880 | +0.34(+0.92%) |
Aug 11, 2023 | 36.94 | 37.66 | 36.94 | 37.46 | 33,846 | +0.33(+0.90%) |
Aug 10, 2023 | 37.59 | 37.91 | 37.00 | 37.12 | 22,640 | -0.51(-1.35%) |
Aug 09, 2023 | 37.56 | 37.76 | 37.15 | 37.63 | 20,586 | +0.25(+0.68%) |
Aug 08, 2023 | 37.13 | 37.60 | 36.53 | 37.38 | 28,859 | +0.20(+0.53%) |
Aug 07, 2023 | 37.64 | 38.01 | 36.33 | 37.18 | 48,990 | -0.16(-0.42%) |
Aug 04, 2023 | 36.82 | 37.97 | 36.82 | 37.34 | 33,489 | +0.42(+1.14%) |
Aug 03, 2023 | 36.30 | 37.20 | 36.18 | 36.92 | 31,724 | +0.33(+0.91%) |
Aug 02, 2023 | 36.23 | 36.80 | 36.10 | 36.58 | 33,767 | +0.38(+1.06%) |
Aug 01, 2023 | 35.81 | 36.30 | 35.49 | 36.20 | 34,649 | +0.60(+1.68%) |
Jul 31, 2023 | 34.69 | 37.11 | 34.69 | 35.60 | 45,048 | +0.97(+2.80%) |
Jul 28, 2023 | 35.39 | 35.96 | 34.03 | 34.63 | 35,336 | -0.99(-2.78%) |
Jul 27, 2023 | 37.10 | 37.28 | 35.60 | 35.62 | 35,375 | -1.12(-3.04%) |
Jul 26, 2023 | 36.29 | 36.99 | 35.95 | 36.74 | 25,963 | +0.75(+2.10%) |
Jul 25, 2023 | 35.94 | 36.25 | 35.53 | 35.99 | 32,453 | +0.21(+0.57%) |
Jul 24, 2023 | 35.31 | 35.93 | 35.31 | 35.78 | 27,219 | +0.49(+1.39%) |
Jul 21, 2023 | 35.76 | 36.13 | 35.00 | 35.29 | 39,990 | -0.31(-0.88%) |
Jul 20, 2023 | 35.46 | 35.63 | 35.14 | 35.60 | 29,907 | +0.60(+1.71%) |
Jul 19, 2023 | 33.22 | 35.62 | 33.22 | 35.01 | 55,402 | +2.04(+6.18%) |
Jul 18, 2023 | 33.10 | 33.92 | 32.69 | 32.97 | 48,506 | +0.02(+0.06%) |
Jul 17, 2023 | 34.68 | 34.91 | 32.93 | 32.95 | 51,798 | -1.73(-5.00%) |
Jul 14, 2023 | 35.47 | 35.50 | 34.32 | 34.68 | 44,114 | -0.69(-1.94%) |
Jul 13, 2023 | 35.36 | 35.87 | 35.27 | 35.37 | 23,354 | +0.00(+0.00%) |
Jul 12, 2023 | 35.11 | 35.72 | 34.98 | 35.37 | 34,978 | +0.62(+1.78%) |
Jul 11, 2023 | 35.07 | 35.37 | 34.57 | 34.75 | 36,273 | -0.11(-0.31%) |
Jul 10, 2023 | 35.05 | 35.51 | 34.83 | 34.86 | 38,720 | -0.34(-0.97%) |
Jul 07, 2023 | 35.20 | 35.68 | 35.04 | 35.20 | 51,459 | +0.24(+0.67%) |
Jul 06, 2023 | 35.43 | 35.47 | 34.93 | 34.97 | 30,946 | -0.85(-2.38%) |
Jul 05, 2023 | 36.44 | 36.44 | 35.63 | 35.82 | 31,797 | -0.54(-1.48%) |
Jul 03, 2023 | 35.96 | 36.36 | 35.38 | 36.36 | 18,467 | +0.50(+1.39%) |
Jun 30, 2023 | 36.36 | 36.36 | 35.80 | 35.86 | 25,303 | -0.33(-0.92%) |
Jun 29, 2023 | 35.56 | 36.42 | 35.31 | 36.19 | 29,951 | +0.78(+2.21%) |
Jun 28, 2023 | 35.86 | 35.86 | 35.29 | 35.41 | 30,959 | -0.28(-0.79%) |
Jun 27, 2023 | 36.29 | 37.20 | 35.60 | 35.69 | 28,198 | -0.42(-1.16%) |
Jun 26, 2023 | 35.02 | 36.37 | 35.02 | 36.11 | 29,504 | +0.92(+2.60%) |
Jun 23, 2023 | 36.83 | 37.28 | 35.03 | 35.19 | 90,686 | -1.81(-4.90%) |
Jun 22, 2023 | 37.53 | 37.79 | 36.84 | 37.01 | 35,878 | -0.41(-1.09%) |
Jun 21, 2023 | 38.25 | 38.25 | 37.35 | 37.41 | 39,699 | -0.95(-2.49%) |
Jun 20, 2023 | 38.73 | 38.94 | 38.26 | 38.37 | 40,505 | -0.20(-0.53%) |
Jun 16, 2023 | 38.99 | 39.19 | 38.16 | 38.57 | 124,789 | -0.12(-0.30%) |
Jun 15, 2023 | 38.61 | 38.84 | 38.28 | 38.69 | 35,092 | +0.14(+0.35%) |
Jun 14, 2023 | 38.75 | 38.75 | 38.26 | 38.55 | 33,073 | +0.04(+0.10%) |
Jun 13, 2023 | 38.65 | 39.17 | 38.24 | 38.52 | 34,654 | -0.25(-0.65%) |
Jun 12, 2023 | 38.71 | 39.07 | 37.78 | 38.77 | 29,896 | -0.22(-0.57%) |
Jun 09, 2023 | 39.18 | 39.20 | 38.86 | 38.99 | 22,355 | -0.38(-0.96%) |
Jun 08, 2023 | 39.47 | 39.61 | 38.96 | 39.37 | 32,764 | -0.33(-0.83%) |
Jun 07, 2023 | 38.35 | 39.97 | 38.35 | 39.70 | 43,234 | +1.43(+3.74%) |
Jun 06, 2023 | 37.49 | 38.39 | 37.08 | 38.27 | 35,586 | +0.87(+2.32%) |
Jun 05, 2023 | 37.57 | 37.88 | 37.24 | 37.40 | 28,421 | -0.46(-1.21%) |
Jun 02, 2023 | 36.73 | 37.87 | 36.49 | 37.86 | 46,407 | +1.11(+3.02%) |
Jun 01, 2023 | 36.37 | 36.84 | 35.89 | 36.75 | 33,314 | +0.19(+0.53%) |
May 31, 2023 | 36.97 | 36.97 | 35.88 | 36.56 | 51,429 | -0.27(-0.74%) |
May 30, 2023 | 37.13 | 38.31 | 36.57 | 36.83 | 34,265 | -0.46(-1.23%) |
May 26, 2023 | 36.64 | 37.73 | 36.56 | 37.29 | 37,665 | +0.45(+1.22%) |
May 25, 2023 | 36.84 | 37.25 | 36.60 | 36.84 | 38,042 | -0.24(-0.66%) |
May 24, 2023 | 37.15 | 37.18 | 36.92 | 37.08 | 24,815 | -0.29(-0.78%) |
May 23, 2023 | 37.07 | 37.59 | 36.99 | 37.38 | 28,520 | +0.43(+1.16%) |
May 22, 2023 | 36.70 | 37.07 | 36.36 | 36.95 | 35,466 | +0.52(+1.42%) |
May 19, 2023 | 36.40 | 36.78 | 36.05 | 36.43 | 26,642 | +0.36(+1.00%) |
May 18, 2023 | 36.28 | 36.62 | 35.63 | 36.07 | 61,248 | -0.66(-1.80%) |
May 17, 2023 | 36.00 | 36.74 | 35.64 | 36.73 | 42,773 | +1.04(+2.92%) |
May 16, 2023 | 35.67 | 36.03 | 35.29 | 35.69 | 35,369 | -0.05(-0.14%) |
May 15, 2023 | 35.58 | 35.95 | 35.33 | 35.74 | 49,295 | +0.00(+0.00%) |
May 12, 2023 | 35.82 | 36.18 | 35.55 | 35.74 | 31,337 | +0.00(+0.00%) |
May 11, 2023 | 35.58 | 35.84 | 35.20 | 35.74 | 41,696 | +0.25(+0.71%) |
May 10, 2023 | 35.73 | 36.41 | 34.75 | 35.49 | 57,524 | +0.06(+0.17%) |
May 09, 2023 | 35.24 | 36.32 | 35.10 | 35.43 | 38,854 | +0.08(+0.22%) |
May 08, 2023 | 35.66 | 35.98 | 34.91 | 35.35 | 51,321 | -0.44(-1.23%) |
May 05, 2023 | 35.32 | 35.95 | 34.98 | 35.79 | 51,949 | +0.66(+1.89%) |
May 04, 2023 | 35.53 | 35.58 | 34.12 | 35.13 | 49,904 | -0.46(-1.29%) |
May 03, 2023 | 35.68 | 36.78 | 35.51 | 35.58 | 54,339 | -0.29(-0.81%) |
May 02, 2023 | 35.60 | 36.10 | 35.59 | 35.88 | 44,316 | +0.26(+0.74%) |
May 01, 2023 | 35.27 | 36.54 | 35.22 | 35.61 | 40,882 | +0.38(+1.08%) |
Apr 28, 2023 | 36.33 | 36.41 | 34.97 | 35.23 | 72,630 | -1.48(-4.03%) |
Apr 27, 2023 | 37.02 | 38.32 | 36.59 | 36.71 | 59,297 | -0.69(-1.85%) |
Apr 26, 2023 | 37.55 | 38.08 | 37.06 | 37.40 | 29,414 | -0.42(-1.11%) |
Apr 25, 2023 | 37.35 | 37.94 | 37.35 | 37.82 | 36,289 | +0.06(+0.15%) |
Apr 24, 2023 | 38.00 | 38.90 | 37.62 | 37.76 | 62,580 | -0.35(-0.92%) |
Apr 21, 2023 | 37.94 | 38.44 | 37.76 | 38.12 | 30,815 | +0.13(+0.33%) |
Apr 20, 2023 | 37.57 | 38.13 | 36.85 | 37.99 | 46,345 | +0.21(+0.57%) |
Apr 19, 2023 | 38.14 | 38.14 | 37.69 | 37.77 | 26,787 | -0.65(-1.70%) |
Apr 18, 2023 | 39.12 | 41.93 | 37.98 | 38.43 | 57,360 | -0.80(-2.04%) |
Apr 17, 2023 | 38.97 | 39.76 | 38.72 | 39.23 | 34,959 | +0.49(+1.26%) |
Apr 14, 2023 | 39.64 | 39.79 | 38.63 | 38.74 | 26,621 | -0.62(-1.58%) |
Apr 13, 2023 | 39.65 | 39.89 | 39.00 | 39.36 | 24,243 | -0.16(-0.39%) |
Apr 12, 2023 | 40.18 | 40.18 | 39.49 | 39.52 | 26,816 | -0.57(-1.43%) |
Apr 11, 2023 | 39.97 | 40.38 | 39.87 | 40.09 | 23,676 | +0.06(+0.15%) |
Apr 10, 2023 | 40.69 | 41.07 | 39.94 | 40.03 | 55,978 | -0.57(-1.42%) |
Apr 06, 2023 | 41.13 | 41.13 | 39.70 | 40.61 | 40,161 | -0.36(-0.88%) |
Apr 05, 2023 | 39.75 | 41.02 | 39.64 | 40.97 | 31,531 | +0.95(+2.39%) |
Apr 04, 2023 | 40.16 | 40.16 | 39.30 | 40.02 | 37,820 | -0.11(-0.27%) |
Apr 03, 2023 | 39.78 | 40.12 | 39.27 | 40.12 | 36,032 | +0.26(+0.66%) |
Mar 31, 2023 | 39.32 | 40.13 | 39.14 | 39.86 | 56,485 | +0.85(+2.17%) |
Mar 30, 2023 | 38.74 | 39.09 | 38.24 | 39.01 | 50,947 | +0.56(+1.44%) |
Mar 29, 2023 | 38.60 | 38.96 | 38.18 | 38.46 | 38,490 | +0.21(+0.56%) |
Mar 28, 2023 | 37.64 | 38.37 | 37.64 | 38.24 | 34,302 | +0.32(+0.84%) |
Mar 27, 2023 | 38.08 | 38.76 | 37.53 | 37.92 | 27,036 | +0.39(+1.03%) |
Mar 24, 2023 | 37.03 | 37.94 | 36.81 | 37.54 | 39,900 | +0.10(+0.26%) |
Mar 23, 2023 | 37.47 | 37.90 | 37.26 | 37.44 | 34,136 | -0.06(-0.15%) |
Mar 22, 2023 | 38.29 | 39.22 | 37.34 | 37.50 | 43,630 | -1.04(-2.69%) |
Mar 21, 2023 | 38.57 | 39.23 | 38.15 | 38.53 | 61,179 | +0.24(+0.63%) |
Mar 20, 2023 | 38.04 | 38.94 | 35.71 | 38.29 | 63,209 | +0.25(+0.66%) |
Mar 17, 2023 | 39.13 | 39.63 | 37.81 | 38.04 | 215,107 | -1.51(-3.82%) |
Mar 16, 2023 | 38.66 | 39.76 | 38.58 | 39.55 | 31,656 | +0.39(+0.99%) |
Mar 15, 2023 | 39.11 | 39.59 | 38.75 | 39.16 | 47,258 | -0.70(-1.75%) |
Mar 14, 2023 | 39.58 | 40.17 | 38.90 | 39.86 | 46,786 | +1.01(+2.59%) |
Mar 13, 2023 | 38.58 | 39.78 | 38.58 | 38.85 | 32,294 | -0.38(-0.96%) |
Mar 10, 2023 | 39.07 | 39.59 | 38.90 | 39.23 | 39,758 | -0.19(-0.49%) |
Mar 09, 2023 | 39.44 | 39.93 | 39.22 | 39.43 | 33,503 | -0.32(-0.80%) |
Mar 08, 2023 | 38.42 | 40.12 | 37.88 | 39.75 | 57,581 | +1.05(+2.70%) |
Mar 07, 2023 | 38.38 | 38.70 | 37.98 | 38.70 | 37,436 | -0.02(-0.05%) |
Mar 06, 2023 | 38.53 | 39.09 | 38.05 | 38.72 | 75,702 | -0.16(-0.42%) |
Mar 03, 2023 | 39.41 | 39.74 | 38.79 | 38.88 | 48,021 | -0.61(-1.55%) |
Mar 02, 2023 | 39.97 | 40.23 | 38.93 | 39.49 | 50,484 | -0.94(-2.32%) |