Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.08 | 28.14 | 27.40 | 27.46 | 130,327 | +0.02(+0.07%) |
Feb 28, 2024 | 28.02 | 28.66 | 27.25 | 27.44 | 109,763 | -0.92(-3.24%) |
Feb 27, 2024 | 29.24 | 29.31 | 28.21 | 28.36 | 132,222 | -0.73(-2.51%) |
Feb 26, 2024 | 28.10 | 29.09 | 28.02 | 29.09 | 83,771 | +0.79(+2.79%) |
Feb 23, 2024 | 28.29 | 29.08 | 27.98 | 28.30 | 120,397 | -0.04(-0.14%) |
Feb 22, 2024 | 28.17 | 28.66 | 27.65 | 28.34 | 384,984 | +0.20(+0.71%) |
Feb 21, 2024 | 28.60 | 28.60 | 27.91 | 28.14 | 96,324 | -0.65(-2.26%) |
Feb 20, 2024 | 28.93 | 29.32 | 28.00 | 28.79 | 132,168 | -0.67(-2.27%) |
Feb 16, 2024 | 29.28 | 30.11 | 28.96 | 29.46 | 112,889 | -0.11(-0.37%) |
Feb 15, 2024 | 28.55 | 29.64 | 28.14 | 29.57 | 151,745 | +1.39(+4.93%) |
Feb 14, 2024 | 27.90 | 28.48 | 27.66 | 28.18 | 90,624 | +0.88(+3.22%) |
Feb 13, 2024 | 28.03 | 28.36 | 27.15 | 27.30 | 91,119 | -1.90(-6.51%) |
Feb 12, 2024 | 28.75 | 29.67 | 28.75 | 29.20 | 84,306 | +0.55(+1.92%) |
Feb 09, 2024 | 28.42 | 28.69 | 27.89 | 28.65 | 92,499 | +0.29(+1.02%) |
Feb 08, 2024 | 27.11 | 28.37 | 26.97 | 28.36 | 109,160 | +1.21(+4.46%) |
Feb 07, 2024 | 27.72 | 27.84 | 26.98 | 27.15 | 125,986 | -0.57(-2.06%) |
Feb 06, 2024 | 26.35 | 27.76 | 26.31 | 27.72 | 130,014 | +1.47(+5.60%) |
Feb 05, 2024 | 25.93 | 26.52 | 25.72 | 26.25 | 210,535 | +0.02(+0.08%) |
Feb 02, 2024 | 25.92 | 26.34 | 25.54 | 26.23 | 107,293 | -0.13(-0.49%) |
Feb 01, 2024 | 26.28 | 26.61 | 25.98 | 26.36 | 143,517 | +0.24(+0.92%) |
Jan 31, 2024 | 26.41 | 27.22 | 26.05 | 26.12 | 198,034 | -0.27(-1.02%) |
Jan 30, 2024 | 27.19 | 27.19 | 26.25 | 26.39 | 161,873 | -1.04(-3.79%) |
Jan 29, 2024 | 26.23 | 27.53 | 26.23 | 27.43 | 308,244 | +1.06(+4.02%) |
Jan 26, 2024 | 26.97 | 27.44 | 25.88 | 26.37 | 240,283 | -0.27(-1.01%) |
Jan 25, 2024 | 26.31 | 27.44 | 26.31 | 26.64 | 456,921 | -1.30(-4.65%) |
Jan 24, 2024 | 28.77 | 28.82 | 27.64 | 27.94 | 173,842 | -0.31(-1.10%) |
Jan 23, 2024 | 29.29 | 29.34 | 27.76 | 28.25 | 192,678 | -0.87(-2.99%) |
Jan 22, 2024 | 29.24 | 29.98 | 28.97 | 29.12 | 235,854 | +0.28(+0.97%) |
Jan 19, 2024 | 28.53 | 28.92 | 27.56 | 28.84 | 239,677 | +0.49(+1.73%) |
Jan 18, 2024 | 28.45 | 28.50 | 27.94 | 28.35 | 260,450 | +0.28(+1.00%) |
Jan 17, 2024 | 27.99 | 28.54 | 27.87 | 28.07 | 279,904 | -0.58(-2.02%) |
Jan 16, 2024 | 28.15 | 28.73 | 27.64 | 28.65 | 189,784 | -0.01(-0.03%) |
Jan 12, 2024 | 29.53 | 29.65 | 28.45 | 28.66 | 184,430 | -0.42(-1.44%) |
Jan 11, 2024 | 29.25 | 29.87 | 28.26 | 29.08 | 154,572 | -0.38(-1.29%) |
Jan 10, 2024 | 29.74 | 30.49 | 29.01 | 29.46 | 199,799 | -0.48(-1.60%) |
Jan 09, 2024 | 29.28 | 30.47 | 28.91 | 29.94 | 205,493 | +0.07(+0.23%) |
Jan 08, 2024 | 30.52 | 30.90 | 28.98 | 29.87 | 352,304 | -0.44(-1.45%) |
Jan 05, 2024 | 30.81 | 31.88 | 30.23 | 30.31 | 211,078 | -0.84(-2.70%) |
Jan 04, 2024 | 30.86 | 32.34 | 30.57 | 31.15 | 168,290 | +0.44(+1.43%) |
Jan 03, 2024 | 32.62 | 32.71 | 30.51 | 30.71 | 163,044 | -2.30(-6.97%) |
Jan 02, 2024 | 32.36 | 33.61 | 31.83 | 33.01 | 130,932 | +0.50(+1.54%) |
Dec 29, 2023 | 33.31 | 33.36 | 32.50 | 32.51 | 49,203 | -0.91(-2.72%) |
Dec 28, 2023 | 33.58 | 34.28 | 33.31 | 33.42 | 67,798 | -0.28(-0.83%) |
Dec 27, 2023 | 34.92 | 34.92 | 33.35 | 33.70 | 96,161 | -1.21(-3.47%) |
Dec 26, 2023 | 35.78 | 36.23 | 34.83 | 34.91 | 107,668 | -0.48(-1.36%) |
Dec 22, 2023 | 34.06 | 35.55 | 33.54 | 35.39 | 202,849 | +1.78(+5.30%) |
Dec 21, 2023 | 32.53 | 33.73 | 32.53 | 33.61 | 99,063 | +1.73(+5.43%) |
Dec 20, 2023 | 33.40 | 34.23 | 31.78 | 31.88 | 168,593 | -1.38(-4.15%) |
Dec 19, 2023 | 31.87 | 33.36 | 31.80 | 33.26 | 113,946 | +1.51(+4.76%) |
Dec 18, 2023 | 31.07 | 32.23 | 30.68 | 31.75 | 122,547 | +0.59(+1.89%) |
Dec 15, 2023 | 32.57 | 32.87 | 30.86 | 31.16 | 239,171 | -0.94(-2.93%) |
Dec 14, 2023 | 31.29 | 33.01 | 31.23 | 32.10 | 149,214 | +1.07(+3.45%) |
Dec 13, 2023 | 30.41 | 31.20 | 29.17 | 31.03 | 144,925 | +0.48(+1.57%) |
Dec 12, 2023 | 29.87 | 30.57 | 28.95 | 30.55 | 119,805 | +0.77(+2.59%) |
Dec 11, 2023 | 30.49 | 30.49 | 29.17 | 29.78 | 104,597 | -0.75(-2.46%) |
Dec 08, 2023 | 30.43 | 31.22 | 30.23 | 30.53 | 81,314 | +0.06(+0.20%) |
Dec 07, 2023 | 29.03 | 30.57 | 29.03 | 30.47 | 136,717 | +1.20(+4.10%) |
Dec 06, 2023 | 29.90 | 30.40 | 29.15 | 29.27 | 112,046 | -0.13(-0.44%) |
Dec 05, 2023 | 30.00 | 30.00 | 29.14 | 29.40 | 211,187 | -0.71(-2.36%) |
Dec 04, 2023 | 30.87 | 31.68 | 29.94 | 30.11 | 118,482 | -1.18(-3.77%) |
Dec 01, 2023 | 30.67 | 31.96 | 30.35 | 31.29 | 130,463 | +0.46(+1.49%) |
Nov 30, 2023 | 31.13 | 31.23 | 30.60 | 30.83 | 144,170 | -0.28(-0.90%) |
Nov 29, 2023 | 32.03 | 32.65 | 31.02 | 31.11 | 121,451 | -0.42(-1.33%) |
Nov 28, 2023 | 31.06 | 31.70 | 30.33 | 31.53 | 117,526 | +0.05(+0.16%) |
Nov 27, 2023 | 31.07 | 32.00 | 31.02 | 31.48 | 75,785 | +0.00(+0.00%) |
Nov 24, 2023 | 31.67 | 32.34 | 31.20 | 31.48 | 52,684 | -0.30(-0.94%) |
Nov 22, 2023 | 32.67 | 33.37 | 31.45 | 31.78 | 87,073 | -0.47(-1.46%) |
Nov 21, 2023 | 31.40 | 32.59 | 30.48 | 32.25 | 173,074 | +0.41(+1.29%) |
Nov 20, 2023 | 31.53 | 31.99 | 30.74 | 31.84 | 119,188 | +0.63(+2.02%) |
Nov 17, 2023 | 31.43 | 31.60 | 30.47 | 31.21 | 154,139 | +0.20(+0.64%) |
Nov 16, 2023 | 30.59 | 31.16 | 29.70 | 31.01 | 114,866 | +0.21(+0.67%) |
Nov 15, 2023 | 29.91 | 31.81 | 29.25 | 30.80 | 124,781 | +0.89(+2.99%) |
Nov 14, 2023 | 27.40 | 29.93 | 27.01 | 29.91 | 191,321 | +3.84(+14.73%) |
Nov 13, 2023 | 25.51 | 26.81 | 24.68 | 26.07 | 197,567 | +0.57(+2.24%) |
Nov 10, 2023 | 25.55 | 25.76 | 24.72 | 25.50 | 121,400 | +0.17(+0.67%) |
Nov 09, 2023 | 27.01 | 27.33 | 25.09 | 25.33 | 192,140 | -1.76(-6.50%) |
Nov 08, 2023 | 28.20 | 28.31 | 26.63 | 27.09 | 255,896 | -0.92(-3.28%) |
Nov 07, 2023 | 27.01 | 29.18 | 26.25 | 28.01 | 308,089 | +0.60(+2.19%) |
Nov 06, 2023 | 27.09 | 27.46 | 26.49 | 27.41 | 196,042 | +0.54(+2.01%) |
Nov 03, 2023 | 26.46 | 27.72 | 26.19 | 26.87 | 201,422 | +1.09(+4.23%) |
Nov 02, 2023 | 25.00 | 25.93 | 24.17 | 25.78 | 256,269 | +1.15(+4.67%) |
Nov 01, 2023 | 24.46 | 25.04 | 24.05 | 24.63 | 117,192 | +0.17(+0.70%) |
Oct 31, 2023 | 24.00 | 24.80 | 23.84 | 24.46 | 160,149 | +0.60(+2.51%) |
Oct 30, 2023 | 23.69 | 24.45 | 23.51 | 23.86 | 169,364 | +0.46(+1.97%) |
Oct 27, 2023 | 23.59 | 24.77 | 23.19 | 23.40 | 146,909 | -0.13(-0.55%) |
Oct 26, 2023 | 23.77 | 23.77 | 23.10 | 23.53 | 137,896 | -0.20(-0.84%) |
Oct 25, 2023 | 24.58 | 24.84 | 23.71 | 23.73 | 161,825 | -1.08(-4.35%) |
Oct 24, 2023 | 25.15 | 25.49 | 24.41 | 24.81 | 213,152 | -0.14(-0.56%) |
Oct 23, 2023 | 25.58 | 25.95 | 24.68 | 24.95 | 265,512 | -0.70(-2.73%) |
Oct 20, 2023 | 25.76 | 26.50 | 25.11 | 25.65 | 171,481 | +0.04(+0.16%) |
Oct 19, 2023 | 25.52 | 26.11 | 24.27 | 25.61 | 125,372 | +0.14(+0.55%) |
Oct 18, 2023 | 26.20 | 26.48 | 25.41 | 25.47 | 108,230 | -0.97(-3.67%) |
Oct 17, 2023 | 25.81 | 27.29 | 25.81 | 26.44 | 196,772 | +0.26(+0.99%) |
Oct 16, 2023 | 24.46 | 26.56 | 24.28 | 26.18 | 312,703 | +1.97(+8.14%) |
Oct 13, 2023 | 24.13 | 24.27 | 23.46 | 24.21 | 143,375 | +0.01(+0.04%) |
Oct 12, 2023 | 25.63 | 26.12 | 24.12 | 24.20 | 294,628 | -1.19(-4.69%) |
Oct 11, 2023 | 28.02 | 28.02 | 24.71 | 25.39 | 362,335 | -2.55(-9.13%) |
Oct 10, 2023 | 27.64 | 28.55 | 27.08 | 27.94 | 183,073 | +0.42(+1.53%) |
Oct 09, 2023 | 28.98 | 28.98 | 27.42 | 27.52 | 124,253 | -1.77(-6.04%) |
Oct 06, 2023 | 27.63 | 29.48 | 27.63 | 29.29 | 188,625 | +0.54(+1.88%) |
Oct 05, 2023 | 30.00 | 30.07 | 28.12 | 28.75 | 168,617 | -1.33(-4.42%) |
Oct 04, 2023 | 31.20 | 31.25 | 29.91 | 30.08 | 228,737 | -1.43(-4.54%) |
Oct 03, 2023 | 31.45 | 31.86 | 31.06 | 31.51 | 107,961 | -0.25(-0.79%) |
Oct 02, 2023 | 31.77 | 32.20 | 31.07 | 31.76 | 220,638 | -0.24(-0.75%) |
Sep 29, 2023 | 32.82 | 33.62 | 31.82 | 32.00 | 66,651 | -0.57(-1.75%) |
Sep 28, 2023 | 32.17 | 32.89 | 32.17 | 32.57 | 39,755 | +0.33(+1.02%) |
Sep 27, 2023 | 32.00 | 32.70 | 31.81 | 32.24 | 82,724 | -0.08(-0.25%) |
Sep 26, 2023 | 32.77 | 33.24 | 32.32 | 32.32 | 69,324 | -0.61(-1.85%) |
Sep 25, 2023 | 32.71 | 33.05 | 32.83 | 32.93 | 47,033 | +0.21(+0.64%) |
Sep 22, 2023 | 32.36 | 32.85 | 32.22 | 32.72 | 60,981 | +0.35(+1.08%) |
Sep 21, 2023 | 32.69 | 32.69 | 32.05 | 32.37 | 50,114 | -0.72(-2.18%) |
Sep 20, 2023 | 34.10 | 34.35 | 32.98 | 33.09 | 50,340 | -1.09(-3.19%) |
Sep 19, 2023 | 33.73 | 34.40 | 33.73 | 34.18 | 51,706 | +0.41(+1.21%) |
Sep 18, 2023 | 34.04 | 34.26 | 33.64 | 33.77 | 52,438 | -0.30(-0.88%) |
Sep 15, 2023 | 34.34 | 34.54 | 33.65 | 34.07 | 132,853 | -0.21(-0.61%) |
Sep 14, 2023 | 33.62 | 34.44 | 33.35 | 34.28 | 75,316 | +0.86(+2.57%) |
Sep 13, 2023 | 32.42 | 33.73 | 32.23 | 33.42 | 81,571 | +0.90(+2.77%) |
Sep 12, 2023 | 33.03 | 33.17 | 31.88 | 32.52 | 178,032 | -0.53(-1.60%) |
Sep 11, 2023 | 33.84 | 34.11 | 32.72 | 33.05 | 104,346 | -0.77(-2.28%) |
Sep 08, 2023 | 35.61 | 35.80 | 33.71 | 33.82 | 110,109 | -1.45(-4.11%) |
Sep 07, 2023 | 36.97 | 36.97 | 35.23 | 35.27 | 63,348 | -1.88(-5.06%) |
Sep 06, 2023 | 37.28 | 37.39 | 36.86 | 37.15 | 81,027 | +0.03(+0.08%) |
Sep 05, 2023 | 37.90 | 38.27 | 36.92 | 37.12 | 55,838 | -1.02(-2.67%) |
Sep 01, 2023 | 38.53 | 38.92 | 37.91 | 38.14 | 45,225 | -0.08(-0.21%) |
Aug 31, 2023 | 38.67 | 38.97 | 38.12 | 38.22 | 61,792 | -0.44(-1.14%) |
Aug 30, 2023 | 37.78 | 38.99 | 37.69 | 38.66 | 60,946 | +0.84(+2.22%) |
Aug 29, 2023 | 37.08 | 38.35 | 36.99 | 37.82 | 74,113 | +0.71(+1.91%) |
Aug 28, 2023 | 36.32 | 37.22 | 36.32 | 37.11 | 70,318 | +0.81(+2.23%) |
Aug 25, 2023 | 36.57 | 37.37 | 35.63 | 36.30 | 74,046 | -0.09(-0.25%) |
Aug 24, 2023 | 36.64 | 36.69 | 35.79 | 36.39 | 57,495 | -0.31(-0.84%) |
Aug 23, 2023 | 37.13 | 37.29 | 36.56 | 36.70 | 49,097 | -0.37(-1.00%) |
Aug 22, 2023 | 38.35 | 38.53 | 37.05 | 37.07 | 58,040 | -1.13(-2.96%) |
Aug 21, 2023 | 38.44 | 38.72 | 38.19 | 38.20 | 73,061 | -0.22(-0.57%) |
Aug 18, 2023 | 37.85 | 38.48 | 37.65 | 38.42 | 78,239 | +0.28(+0.73%) |
Aug 17, 2023 | 38.43 | 38.43 | 37.74 | 38.14 | 83,268 | -0.21(-0.55%) |
Aug 16, 2023 | 38.71 | 38.80 | 38.10 | 38.35 | 93,699 | -0.44(-1.13%) |
Aug 15, 2023 | 38.67 | 39.13 | 38.01 | 38.79 | 59,494 | -0.03(-0.08%) |
Aug 14, 2023 | 38.43 | 38.84 | 38.00 | 38.82 | 128,714 | +0.10(+0.26%) |
Aug 11, 2023 | 38.42 | 38.80 | 38.11 | 38.72 | 66,753 | +0.27(+0.70%) |
Aug 10, 2023 | 40.16 | 40.22 | 38.40 | 38.45 | 74,165 | -1.55(-3.87%) |
Aug 09, 2023 | 40.50 | 40.50 | 39.72 | 40.00 | 146,647 | -0.49(-1.21%) |
Aug 08, 2023 | 40.21 | 40.73 | 39.61 | 40.49 | 128,681 | +0.18(+0.45%) |
Aug 07, 2023 | 39.71 | 40.46 | 39.31 | 40.31 | 102,534 | +0.70(+1.77%) |
Aug 04, 2023 | 39.66 | 40.00 | 39.11 | 39.61 | 139,620 | -0.04(-0.10%) |
Aug 03, 2023 | 40.09 | 40.26 | 39.10 | 39.65 | 84,963 | -0.68(-1.69%) |
Aug 02, 2023 | 39.18 | 40.60 | 38.75 | 40.33 | 122,857 | +0.59(+1.50%) |
Aug 01, 2023 | 42.07 | 42.07 | 37.03 | 39.73 | 295,211 | -2.02(-4.83%) |
Jul 31, 2023 | 41.39 | 41.77 | 41.20 | 41.75 | 120,545 | +0.08(+0.19%) |
Jul 28, 2023 | 41.64 | 42.24 | 41.53 | 41.67 | 58,726 | +0.37(+0.90%) |
Jul 27, 2023 | 43.17 | 43.17 | 41.24 | 41.30 | 212,106 | -1.54(-3.59%) |
Jul 26, 2023 | 42.70 | 43.52 | 42.50 | 42.84 | 62,806 | -0.04(-0.09%) |
Jul 25, 2023 | 43.04 | 43.42 | 42.59 | 42.88 | 53,018 | -0.46(-1.06%) |
Jul 24, 2023 | 43.99 | 44.49 | 42.93 | 43.34 | 54,905 | -0.67(-1.52%) |
Jul 21, 2023 | 44.19 | 44.63 | 43.87 | 44.01 | 48,529 | +0.09(+0.20%) |
Jul 20, 2023 | 44.72 | 44.72 | 43.71 | 43.92 | 42,403 | -0.74(-1.66%) |
Jul 19, 2023 | 45.26 | 45.96 | 44.57 | 44.66 | 114,098 | -0.25(-0.56%) |
Jul 18, 2023 | 44.98 | 45.80 | 44.78 | 44.91 | 93,804 | -0.06(-0.13%) |
Jul 17, 2023 | 44.38 | 45.33 | 44.31 | 44.97 | 41,906 | +0.57(+1.28%) |
Jul 14, 2023 | 43.36 | 44.50 | 43.11 | 44.40 | 48,219 | +0.95(+2.19%) |
Jul 13, 2023 | 43.82 | 44.13 | 42.99 | 43.45 | 115,374 | -0.10(-0.23%) |
Jul 12, 2023 | 44.29 | 44.48 | 43.53 | 43.55 | 97,023 | +0.04(+0.09%) |
Jul 11, 2023 | 42.99 | 43.62 | 42.99 | 43.51 | 56,847 | +0.58(+1.35%) |
Jul 10, 2023 | 42.09 | 43.21 | 42.09 | 42.93 | 31,243 | +0.75(+1.78%) |
Jul 07, 2023 | 42.13 | 42.57 | 42.01 | 42.18 | 45,042 | +0.28(+0.67%) |
Jul 06, 2023 | 41.46 | 42.00 | 40.82 | 41.90 | 96,394 | -0.21(-0.50%) |
Jul 05, 2023 | 42.53 | 42.53 | 41.86 | 42.11 | 70,836 | -0.80(-1.86%) |
Jul 03, 2023 | 43.73 | 43.73 | 42.35 | 42.91 | 55,326 | -0.94(-2.14%) |
Jun 30, 2023 | 43.64 | 44.85 | 43.64 | 43.85 | 77,651 | +0.54(+1.25%) |
Jun 29, 2023 | 42.25 | 44.70 | 42.25 | 43.31 | 76,349 | +1.14(+2.70%) |
Jun 28, 2023 | 42.00 | 42.64 | 41.84 | 42.17 | 67,018 | -0.12(-0.28%) |
Jun 27, 2023 | 43.24 | 43.35 | 42.14 | 42.29 | 65,550 | -0.90(-2.08%) |
Jun 26, 2023 | 43.90 | 44.26 | 43.09 | 43.19 | 98,237 | -0.85(-1.93%) |
Jun 23, 2023 | 44.99 | 45.51 | 43.94 | 44.04 | 168,147 | -1.44(-3.17%) |
Jun 22, 2023 | 45.52 | 45.69 | 45.04 | 45.48 | 42,308 | -0.11(-0.24%) |
Jun 21, 2023 | 46.08 | 46.23 | 44.98 | 45.59 | 51,661 | -0.63(-1.36%) |
Jun 20, 2023 | 46.00 | 46.58 | 45.42 | 46.22 | 131,289 | -0.10(-0.22%) |
Jun 16, 2023 | 48.06 | 48.22 | 46.03 | 46.32 | 157,433 | -1.09(-2.30%) |
Jun 15, 2023 | 45.59 | 47.42 | 45.59 | 47.41 | 79,762 | +1.63(+3.56%) |
Jun 14, 2023 | 47.35 | 48.35 | 45.60 | 45.78 | 86,999 | -1.46(-3.09%) |
Jun 13, 2023 | 47.19 | 48.47 | 46.90 | 47.24 | 62,456 | +0.04(+0.08%) |
Jun 12, 2023 | 47.32 | 47.84 | 46.81 | 47.20 | 73,873 | +0.02(+0.04%) |
Jun 09, 2023 | 47.00 | 47.82 | 45.89 | 47.18 | 60,966 | +0.03(+0.06%) |
Jun 08, 2023 | 46.65 | 47.39 | 46.02 | 47.15 | 76,871 | +0.46(+0.99%) |
Jun 07, 2023 | 45.68 | 47.16 | 45.68 | 46.69 | 99,307 | +1.21(+2.66%) |
Jun 06, 2023 | 44.19 | 45.57 | 43.25 | 45.48 | 81,591 | +1.36(+3.08%) |
Jun 05, 2023 | 44.78 | 44.99 | 43.78 | 44.12 | 49,348 | -1.13(-2.50%) |
Jun 02, 2023 | 43.47 | 45.44 | 43.41 | 45.25 | 71,221 | +2.12(+4.93%) |
Jun 01, 2023 | 43.40 | 43.80 | 42.69 | 43.12 | 53,704 | -0.08(-0.17%) |
May 31, 2023 | 42.26 | 43.55 | 41.73 | 43.20 | 106,289 | +0.93(+2.20%) |
May 30, 2023 | 41.35 | 42.36 | 41.11 | 42.27 | 103,441 | +0.89(+2.15%) |
May 26, 2023 | 41.64 | 41.94 | 41.00 | 41.38 | 49,358 | -0.26(-0.62%) |
May 25, 2023 | 42.52 | 42.91 | 41.14 | 41.64 | 47,294 | -1.03(-2.41%) |
May 24, 2023 | 43.24 | 43.54 | 42.55 | 42.67 | 81,843 | -0.94(-2.16%) |
May 23, 2023 | 44.73 | 45.50 | 43.10 | 43.61 | 78,645 | -1.36(-3.01%) |
May 22, 2023 | 45.53 | 45.80 | 44.93 | 44.97 | 67,783 | -0.28(-0.63%) |
May 19, 2023 | 45.75 | 46.00 | 44.88 | 45.25 | 85,000 | -0.12(-0.26%) |
May 18, 2023 | 45.72 | 45.98 | 44.31 | 45.37 | 94,223 | -0.36(-0.79%) |
May 17, 2023 | 44.12 | 45.84 | 43.53 | 45.73 | 107,614 | +1.70(+3.86%) |
May 16, 2023 | 43.95 | 44.48 | 43.30 | 44.03 | 66,427 | -0.20(-0.45%) |
May 15, 2023 | 45.47 | 45.47 | 44.15 | 44.23 | 110,792 | -0.96(-2.12%) |
May 12, 2023 | 45.62 | 45.93 | 44.73 | 45.19 | 68,647 | -0.27(-0.59%) |
May 11, 2023 | 45.51 | 45.89 | 44.85 | 45.46 | 100,982 | -0.40(-0.87%) |
May 10, 2023 | 45.42 | 46.00 | 44.73 | 45.86 | 94,562 | +1.04(+2.32%) |
May 09, 2023 | 45.96 | 46.06 | 44.67 | 44.82 | 92,235 | -1.41(-3.05%) |
May 08, 2023 | 46.38 | 46.91 | 45.95 | 46.23 | 117,640 | -0.16(-0.34%) |
May 05, 2023 | 47.19 | 47.59 | 46.39 | 46.39 | 50,506 | -0.38(-0.81%) |
May 04, 2023 | 48.20 | 48.20 | 46.30 | 46.77 | 91,457 | -1.57(-3.25%) |
May 03, 2023 | 47.11 | 49.02 | 46.58 | 48.34 | 98,103 | +1.69(+3.62%) |
May 02, 2023 | 52.12 | 53.50 | 44.92 | 46.65 | 236,967 | -5.33(-10.25%) |
May 01, 2023 | 50.00 | 52.59 | 49.56 | 51.98 | 298,675 | +1.54(+3.05%) |
Apr 28, 2023 | 50.21 | 50.76 | 49.86 | 50.44 | 112,199 | -0.24(-0.47%) |
Apr 27, 2023 | 48.99 | 50.69 | 48.63 | 50.68 | 77,374 | +1.73(+3.53%) |
Apr 26, 2023 | 49.15 | 49.21 | 48.09 | 48.95 | 88,926 | -0.52(-1.05%) |
Apr 25, 2023 | 49.18 | 50.36 | 49.01 | 49.47 | 85,231 | -0.15(-0.30%) |
Apr 24, 2023 | 49.17 | 49.78 | 48.68 | 49.62 | 70,891 | +0.29(+0.59%) |
Apr 21, 2023 | 49.47 | 50.34 | 48.41 | 49.33 | 100,711 | -0.04(-0.08%) |
Apr 20, 2023 | 47.80 | 49.75 | 47.80 | 49.37 | 62,241 | +1.40(+2.92%) |
Apr 19, 2023 | 48.16 | 48.74 | 47.88 | 47.97 | 90,340 | -0.32(-0.66%) |
Apr 18, 2023 | 49.75 | 49.94 | 48.07 | 48.29 | 79,356 | -1.35(-2.72%) |
Apr 17, 2023 | 48.66 | 49.79 | 47.79 | 49.64 | 95,518 | +1.24(+2.56%) |
Apr 14, 2023 | 48.81 | 49.15 | 48.08 | 48.40 | 50,048 | -0.52(-1.06%) |
Apr 13, 2023 | 48.12 | 48.92 | 48.05 | 48.92 | 65,188 | +1.10(+2.30%) |
Apr 12, 2023 | 49.16 | 49.32 | 47.70 | 47.82 | 99,219 | -1.02(-2.09%) |
Apr 11, 2023 | 47.84 | 49.26 | 47.70 | 48.84 | 117,256 | +0.92(+1.92%) |
Apr 10, 2023 | 46.56 | 48.03 | 46.24 | 47.92 | 87,394 | +0.92(+1.96%) |
Apr 06, 2023 | 46.07 | 47.00 | 45.35 | 47.00 | 99,013 | +1.11(+2.42%) |
Apr 05, 2023 | 45.01 | 46.33 | 44.81 | 45.89 | 165,552 | +0.88(+1.96%) |
Apr 04, 2023 | 44.26 | 45.28 | 43.48 | 45.01 | 111,314 | +0.88(+1.99%) |
Apr 03, 2023 | 44.26 | 44.41 | 43.39 | 44.13 | 78,396 | -0.16(-0.36%) |
Mar 31, 2023 | 43.94 | 45.06 | 42.26 | 44.29 | 163,089 | +0.56(+1.28%) |
Mar 30, 2023 | 42.98 | 44.51 | 42.98 | 43.73 | 119,492 | +1.01(+2.36%) |
Mar 29, 2023 | 43.16 | 43.16 | 42.01 | 42.72 | 86,159 | +0.00(+0.00%) |
Mar 28, 2023 | 41.63 | 42.80 | 41.36 | 42.72 | 116,998 | +0.84(+2.01%) |
Mar 27, 2023 | 42.25 | 42.38 | 41.51 | 41.88 | 60,586 | +0.00(+0.00%) |
Mar 24, 2023 | 41.06 | 42.10 | 40.53 | 41.88 | 74,861 | +0.47(+1.13%) |
Mar 23, 2023 | 41.46 | 42.38 | 40.72 | 41.41 | 74,225 | +0.32(+0.78%) |
Mar 22, 2023 | 43.20 | 43.20 | 41.09 | 41.09 | 76,991 | -1.99(-4.62%) |
Mar 21, 2023 | 42.50 | 43.30 | 42.20 | 43.08 | 84,741 | +1.08(+2.57%) |
Mar 20, 2023 | 42.78 | 43.30 | 42.00 | 42.00 | 90,459 | -0.57(-1.34%) |
Mar 17, 2023 | 42.04 | 43.42 | 41.33 | 42.57 | 228,305 | +0.47(+1.12%) |
Mar 16, 2023 | 40.96 | 42.61 | 40.49 | 42.10 | 105,877 | +0.61(+1.47%) |
Mar 15, 2023 | 39.87 | 41.53 | 39.46 | 41.49 | 86,567 | +0.85(+2.09%) |
Mar 14, 2023 | 40.96 | 42.05 | 39.80 | 40.64 | 191,025 | +0.91(+2.29%) |
Mar 13, 2023 | 39.07 | 40.80 | 38.52 | 39.73 | 175,434 | +0.04(+0.10%) |
Mar 10, 2023 | 40.04 | 40.54 | 38.62 | 39.69 | 132,584 | -0.62(-1.54%) |
Mar 09, 2023 | 41.50 | 42.60 | 40.07 | 40.31 | 104,396 | -1.19(-2.87%) |
Mar 08, 2023 | 43.05 | 43.37 | 41.45 | 41.50 | 294,316 | -1.56(-3.62%) |
Mar 07, 2023 | 43.99 | 44.00 | 42.99 | 43.06 | 117,752 | -1.03(-2.34%) |
Mar 06, 2023 | 44.88 | 44.99 | 43.34 | 44.09 | 118,489 | -0.75(-1.67%) |
Mar 03, 2023 | 43.69 | 44.96 | 43.10 | 44.84 | 127,462 | +1.52(+3.51%) |
Mar 02, 2023 | 43.78 | 44.64 | 42.70 | 43.32 | 139,096 | -0.99(-2.23%) |