Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.51 | 53.31 | 52.43 | 52.56 | 518,486 | +0.06(+0.11%) |
Mar 27, 2024 | 51.87 | 52.52 | 51.31 | 52.50 | 506,763 | +1.41(+2.76%) |
Mar 26, 2024 | 50.72 | 51.71 | 50.72 | 51.09 | 462,967 | +0.98(+1.96%) |
Mar 25, 2024 | 51.24 | 51.51 | 49.94 | 50.11 | 519,894 | -1.26(-2.45%) |
Mar 22, 2024 | 52.16 | 52.27 | 51.32 | 51.37 | 556,229 | -1.02(-1.95%) |
Mar 21, 2024 | 51.45 | 52.58 | 51.30 | 52.39 | 915,234 | +1.39(+2.73%) |
Mar 20, 2024 | 50.04 | 51.24 | 49.80 | 51.00 | 550,681 | +0.72(+1.43%) |
Mar 19, 2024 | 48.90 | 51.00 | 48.90 | 50.28 | 902,664 | +0.85(+1.72%) |
Mar 18, 2024 | 48.79 | 49.68 | 48.16 | 49.43 | 592,408 | +0.99(+2.04%) |
Mar 15, 2024 | 47.97 | 48.82 | 47.79 | 48.44 | 823,458 | -0.26(-0.53%) |
Mar 14, 2024 | 50.27 | 50.43 | 48.44 | 48.70 | 762,124 | -1.70(-3.37%) |
Mar 13, 2024 | 49.62 | 50.46 | 49.62 | 50.40 | 796,005 | +0.40(+0.80%) |
Mar 12, 2024 | 49.03 | 50.12 | 48.63 | 50.00 | 1,149,501 | +1.12(+2.29%) |
Mar 11, 2024 | 48.75 | 49.42 | 48.55 | 48.88 | 624,778 | -0.06(-0.12%) |
Mar 08, 2024 | 47.84 | 48.99 | 47.84 | 48.94 | 957,816 | +1.52(+3.21%) |
Mar 07, 2024 | 46.97 | 48.03 | 46.84 | 47.42 | 1,156,436 | +0.77(+1.65%) |
Mar 06, 2024 | 46.19 | 46.84 | 45.72 | 46.65 | 1,071,711 | +0.81(+1.77%) |
Mar 05, 2024 | 46.43 | 46.70 | 45.41 | 45.84 | 922,536 | -1.31(-2.78%) |
Mar 04, 2024 | 46.61 | 47.46 | 44.74 | 47.15 | 1,204,067 | +0.88(+1.90%) |
Mar 01, 2024 | 46.12 | 46.63 | 45.54 | 46.27 | 615,076 | +0.04(+0.09%) |
Feb 29, 2024 | 46.15 | 46.83 | 45.59 | 46.23 | 755,562 | +0.54(+1.18%) |
Feb 28, 2024 | 45.73 | 46.43 | 45.19 | 45.69 | 660,043 | -1.14(-2.43%) |
Feb 27, 2024 | 47.38 | 47.48 | 46.53 | 46.83 | 594,053 | +0.20(+0.43%) |
Feb 26, 2024 | 47.36 | 47.90 | 46.20 | 46.63 | 684,910 | -0.94(-1.98%) |
Feb 23, 2024 | 46.72 | 47.63 | 46.27 | 47.57 | 1,391,573 | +1.59(+3.46%) |
Feb 22, 2024 | 43.87 | 46.78 | 43.55 | 45.98 | 1,451,406 | +4.14(+9.89%) |
Feb 21, 2024 | 41.58 | 41.88 | 41.23 | 41.84 | 747,926 | -0.31(-0.74%) |
Feb 20, 2024 | 41.76 | 42.28 | 41.66 | 42.15 | 332,272 | -0.37(-0.87%) |
Feb 16, 2024 | 42.75 | 43.45 | 42.42 | 42.52 | 553,566 | -1.24(-2.83%) |
Feb 15, 2024 | 44.41 | 44.83 | 43.47 | 43.76 | 536,521 | -0.08(-0.18%) |
Feb 14, 2024 | 42.32 | 44.00 | 42.32 | 43.84 | 414,164 | +2.14(+5.13%) |
Feb 13, 2024 | 41.57 | 42.59 | 41.24 | 41.70 | 481,729 | -2.06(-4.71%) |
Feb 12, 2024 | 43.52 | 44.24 | 43.42 | 43.76 | 718,076 | +0.56(+1.30%) |
Feb 09, 2024 | 43.04 | 43.33 | 42.49 | 43.20 | 396,018 | +0.54(+1.27%) |
Feb 08, 2024 | 41.59 | 43.03 | 41.27 | 42.66 | 536,193 | +1.13(+2.72%) |
Feb 07, 2024 | 42.12 | 42.16 | 41.19 | 41.53 | 413,917 | -0.43(-1.02%) |
Feb 06, 2024 | 40.66 | 42.10 | 40.60 | 41.96 | 377,684 | +0.98(+2.39%) |
Feb 05, 2024 | 41.80 | 41.80 | 40.76 | 40.98 | 402,306 | -1.17(-2.78%) |
Feb 02, 2024 | 41.28 | 42.61 | 41.19 | 42.15 | 411,666 | +0.08(+0.19%) |
Feb 01, 2024 | 42.92 | 43.12 | 41.82 | 42.07 | 586,466 | -0.48(-1.13%) |
Jan 31, 2024 | 43.69 | 44.01 | 42.45 | 42.55 | 568,310 | -1.50(-3.41%) |
Jan 30, 2024 | 44.02 | 44.54 | 43.84 | 44.05 | 338,426 | -0.37(-0.83%) |
Jan 29, 2024 | 43.23 | 44.45 | 42.55 | 44.42 | 364,799 | +1.55(+3.62%) |
Jan 26, 2024 | 43.59 | 44.00 | 42.87 | 42.87 | 332,460 | -0.48(-1.11%) |
Jan 25, 2024 | 44.16 | 44.36 | 43.19 | 43.35 | 474,978 | -0.20(-0.46%) |
Jan 24, 2024 | 45.00 | 45.00 | 43.42 | 43.55 | 448,409 | -0.86(-1.94%) |
Jan 23, 2024 | 45.00 | 45.00 | 44.20 | 44.41 | 663,744 | -0.34(-0.76%) |
Jan 22, 2024 | 44.27 | 45.00 | 43.74 | 44.75 | 697,965 | +1.25(+2.87%) |
Jan 19, 2024 | 42.90 | 43.59 | 42.21 | 43.50 | 427,880 | +0.98(+2.30%) |
Jan 18, 2024 | 42.62 | 42.74 | 41.75 | 42.52 | 516,221 | +0.41(+0.97%) |
Jan 17, 2024 | 41.60 | 42.24 | 41.42 | 42.11 | 504,439 | -0.27(-0.64%) |
Jan 16, 2024 | 41.67 | 42.42 | 41.50 | 42.38 | 569,787 | +0.02(+0.05%) |
Jan 12, 2024 | 42.83 | 42.99 | 42.10 | 42.36 | 276,289 | -0.02(-0.05%) |
Jan 11, 2024 | 42.26 | 42.59 | 41.37 | 42.38 | 327,156 | -0.01(-0.02%) |
Jan 10, 2024 | 42.14 | 42.44 | 41.70 | 42.39 | 386,188 | +0.39(+0.93%) |
Jan 09, 2024 | 41.07 | 42.13 | 41.07 | 42.00 | 505,705 | +0.01(+0.02%) |
Jan 08, 2024 | 40.59 | 42.19 | 40.44 | 41.99 | 495,889 | +1.69(+4.19%) |
Jan 05, 2024 | 39.97 | 40.93 | 39.97 | 40.30 | 719,705 | +0.00(+0.00%) |
Jan 04, 2024 | 40.59 | 41.05 | 40.21 | 40.30 | 794,457 | +0.12(+0.30%) |
Jan 03, 2024 | 41.59 | 41.71 | 40.17 | 40.18 | 894,804 | -2.08(-4.92%) |
Jan 02, 2024 | 42.36 | 42.59 | 41.36 | 42.26 | 597,959 | -1.15(-2.65%) |
Dec 29, 2023 | 43.92 | 44.34 | 43.10 | 43.41 | 539,966 | -0.74(-1.68%) |
Dec 28, 2023 | 43.81 | 44.37 | 43.81 | 44.15 | 317,395 | +0.03(+0.07%) |
Dec 27, 2023 | 43.99 | 44.24 | 43.55 | 44.12 | 393,588 | +0.15(+0.34%) |
Dec 26, 2023 | 43.44 | 44.01 | 43.30 | 43.97 | 188,820 | +0.55(+1.27%) |
Dec 22, 2023 | 43.42 | 43.78 | 43.08 | 43.42 | 276,241 | +0.16(+0.37%) |
Dec 21, 2023 | 43.20 | 43.32 | 42.61 | 43.26 | 574,241 | +0.74(+1.74%) |
Dec 20, 2023 | 43.83 | 44.77 | 42.50 | 42.52 | 931,632 | -1.55(-3.52%) |
Dec 19, 2023 | 43.13 | 44.13 | 43.04 | 44.07 | 809,958 | +1.26(+2.94%) |
Dec 18, 2023 | 42.41 | 43.10 | 42.03 | 42.81 | 1,183,813 | +0.74(+1.76%) |
Dec 15, 2023 | 41.23 | 42.27 | 39.64 | 42.07 | 1,413,344 | +1.08(+2.63%) |
Dec 14, 2023 | 41.18 | 41.91 | 40.11 | 40.99 | 883,222 | +0.99(+2.48%) |
Dec 13, 2023 | 38.31 | 40.19 | 38.04 | 40.00 | 810,634 | +2.39(+6.35%) |
Dec 12, 2023 | 37.54 | 37.81 | 36.96 | 37.61 | 608,755 | -0.12(-0.32%) |
Dec 11, 2023 | 37.74 | 38.06 | 37.34 | 37.73 | 714,969 | -0.35(-0.92%) |
Dec 08, 2023 | 37.54 | 38.42 | 37.54 | 38.08 | 486,754 | +0.42(+1.12%) |
Dec 07, 2023 | 37.42 | 38.32 | 36.98 | 37.66 | 793,353 | +0.50(+1.35%) |
Dec 06, 2023 | 37.64 | 38.10 | 37.15 | 37.16 | 362,305 | -0.25(-0.67%) |
Dec 05, 2023 | 37.75 | 37.92 | 36.93 | 37.41 | 464,175 | -0.53(-1.40%) |
Dec 04, 2023 | 37.11 | 38.15 | 37.05 | 37.94 | 821,991 | +0.42(+1.12%) |
Dec 01, 2023 | 35.42 | 37.58 | 35.20 | 37.52 | 706,135 | +2.00(+5.63%) |
Nov 30, 2023 | 36.53 | 36.90 | 35.42 | 35.52 | 730,851 | -0.92(-2.52%) |
Nov 29, 2023 | 36.39 | 37.39 | 36.27 | 36.44 | 710,552 | +0.77(+2.16%) |
Nov 28, 2023 | 35.40 | 36.38 | 35.35 | 35.67 | 632,289 | +0.22(+0.62%) |
Nov 27, 2023 | 34.84 | 35.55 | 34.59 | 35.45 | 784,575 | +0.26(+0.74%) |
Nov 24, 2023 | 34.93 | 35.36 | 34.75 | 35.19 | 341,085 | +0.33(+0.95%) |
Nov 22, 2023 | 35.20 | 35.56 | 34.73 | 34.86 | 1,140,924 | +0.13(+0.37%) |
Nov 21, 2023 | 35.65 | 36.13 | 34.69 | 34.73 | 927,724 | -1.60(-4.40%) |
Nov 20, 2023 | 35.66 | 36.44 | 35.63 | 36.33 | 463,724 | +0.82(+2.31%) |
Nov 17, 2023 | 35.16 | 35.53 | 35.04 | 35.51 | 347,935 | +0.54(+1.54%) |
Nov 16, 2023 | 35.62 | 35.71 | 34.80 | 34.97 | 1,287,637 | -0.77(-2.15%) |
Nov 15, 2023 | 35.96 | 36.62 | 35.65 | 35.74 | 417,689 | -0.11(-0.31%) |
Nov 14, 2023 | 34.96 | 35.86 | 34.47 | 35.85 | 534,576 | +2.31(+6.89%) |
Nov 13, 2023 | 33.32 | 33.80 | 33.17 | 33.54 | 543,556 | -0.07(-0.21%) |
Nov 10, 2023 | 33.41 | 33.73 | 32.97 | 33.61 | 336,252 | +0.20(+0.60%) |
Nov 09, 2023 | 34.92 | 34.92 | 33.40 | 33.41 | 345,036 | -1.33(-3.83%) |
Nov 08, 2023 | 34.42 | 34.94 | 34.15 | 34.74 | 208,441 | +0.30(+0.87%) |
Nov 07, 2023 | 33.82 | 34.57 | 33.57 | 34.44 | 457,334 | +0.84(+2.50%) |
Nov 06, 2023 | 34.10 | 34.10 | 33.18 | 33.60 | 467,063 | -0.54(-1.58%) |
Nov 03, 2023 | 33.88 | 34.22 | 33.53 | 34.14 | 754,876 | +1.13(+3.42%) |
Nov 02, 2023 | 31.88 | 33.19 | 30.89 | 33.01 | 1,689,064 | +3.21(+10.77%) |
Nov 01, 2023 | 30.01 | 30.30 | 29.27 | 29.80 | 971,249 | -0.23(-0.77%) |
Oct 31, 2023 | 29.00 | 30.27 | 28.91 | 30.03 | 1,517,871 | +0.88(+3.02%) |
Oct 30, 2023 | 29.83 | 29.90 | 28.97 | 29.15 | 494,913 | -0.23(-0.78%) |
Oct 27, 2023 | 30.57 | 30.66 | 29.36 | 29.38 | 483,231 | -0.98(-3.23%) |
Oct 26, 2023 | 30.19 | 30.53 | 29.75 | 30.36 | 512,491 | +0.21(+0.70%) |
Oct 25, 2023 | 31.14 | 31.23 | 30.05 | 30.15 | 825,475 | -1.51(-4.77%) |
Oct 24, 2023 | 31.29 | 32.22 | 31.23 | 31.66 | 514,507 | +0.83(+2.69%) |
Oct 23, 2023 | 31.17 | 31.69 | 30.80 | 30.83 | 977,630 | -0.56(-1.78%) |
Oct 20, 2023 | 32.70 | 33.02 | 31.26 | 31.39 | 776,756 | -1.22(-3.74%) |
Oct 19, 2023 | 32.52 | 33.12 | 32.21 | 32.61 | 488,745 | +0.40(+1.24%) |
Oct 18, 2023 | 32.72 | 32.72 | 32.10 | 32.21 | 723,804 | -1.06(-3.19%) |
Oct 17, 2023 | 32.06 | 33.28 | 32.06 | 33.27 | 856,846 | +0.79(+2.43%) |
Oct 16, 2023 | 32.50 | 32.71 | 32.12 | 32.48 | 501,661 | +0.41(+1.28%) |
Oct 13, 2023 | 33.29 | 33.29 | 31.60 | 32.07 | 613,857 | -1.26(-3.78%) |
Oct 12, 2023 | 34.23 | 34.54 | 33.01 | 33.33 | 529,196 | +0.03(+0.09%) |
Oct 11, 2023 | 32.90 | 33.41 | 32.80 | 33.30 | 270,992 | +0.64(+1.96%) |
Oct 10, 2023 | 32.47 | 33.38 | 32.33 | 32.66 | 312,250 | +0.18(+0.55%) |
Oct 09, 2023 | 31.73 | 32.66 | 31.55 | 32.48 | 235,341 | +0.32(+1.00%) |
Oct 06, 2023 | 31.10 | 32.26 | 31.03 | 32.16 | 261,710 | +0.68(+2.16%) |
Oct 05, 2023 | 31.21 | 31.68 | 31.07 | 31.48 | 360,422 | +0.11(+0.35%) |
Oct 04, 2023 | 30.96 | 31.51 | 30.61 | 31.37 | 239,030 | +0.56(+1.82%) |
Oct 03, 2023 | 31.82 | 31.82 | 30.55 | 30.81 | 364,981 | -1.32(-4.11%) |
Oct 02, 2023 | 32.07 | 32.42 | 31.81 | 32.13 | 344,452 | -0.14(-0.43%) |
Sep 29, 2023 | 32.31 | 32.59 | 32.06 | 32.27 | 388,762 | +0.32(+1.00%) |
Sep 28, 2023 | 31.42 | 32.16 | 31.31 | 31.95 | 289,626 | +0.33(+1.04%) |
Sep 27, 2023 | 31.90 | 32.17 | 31.22 | 31.62 | 342,220 | -0.08(-0.25%) |
Sep 26, 2023 | 31.28 | 31.83 | 31.00 | 31.70 | 651,512 | +0.19(+0.60%) |
Sep 25, 2023 | 31.53 | 31.78 | 31.30 | 31.51 | 280,189 | -0.32(-1.01%) |
Sep 22, 2023 | 31.56 | 32.18 | 31.36 | 31.83 | 298,702 | +0.50(+1.60%) |
Sep 21, 2023 | 31.70 | 31.96 | 31.32 | 31.33 | 406,809 | -0.77(-2.40%) |
Sep 20, 2023 | 32.61 | 32.99 | 32.07 | 32.10 | 207,957 | -0.30(-0.93%) |
Sep 19, 2023 | 32.58 | 32.68 | 32.35 | 32.40 | 316,255 | -0.21(-0.64%) |
Sep 18, 2023 | 32.55 | 32.83 | 32.35 | 32.61 | 269,830 | -0.04(-0.12%) |
Sep 15, 2023 | 32.68 | 32.83 | 32.30 | 32.65 | 572,399 | -0.22(-0.67%) |
Sep 14, 2023 | 32.93 | 33.20 | 32.65 | 32.87 | 275,499 | +0.23(+0.70%) |
Sep 13, 2023 | 33.50 | 33.50 | 32.62 | 32.64 | 451,001 | -1.07(-3.17%) |
Sep 12, 2023 | 33.12 | 34.14 | 33.12 | 33.71 | 695,606 | +0.01(+0.03%) |
Sep 11, 2023 | 33.49 | 33.94 | 33.06 | 33.70 | 517,129 | +0.36(+1.08%) |
Sep 08, 2023 | 33.68 | 33.70 | 33.28 | 33.34 | 218,269 | -0.26(-0.77%) |
Sep 07, 2023 | 33.62 | 33.77 | 33.50 | 33.60 | 439,218 | -0.27(-0.80%) |
Sep 06, 2023 | 33.97 | 34.39 | 33.69 | 33.87 | 513,421 | -0.40(-1.17%) |
Sep 05, 2023 | 34.91 | 35.02 | 34.27 | 34.27 | 246,851 | -0.92(-2.61%) |
Sep 01, 2023 | 34.67 | 35.30 | 34.67 | 35.19 | 511,887 | +0.78(+2.27%) |
Aug 31, 2023 | 34.80 | 35.53 | 34.30 | 34.41 | 795,295 | -0.47(-1.35%) |
Aug 30, 2023 | 33.02 | 35.21 | 33.02 | 34.88 | 555,691 | +1.57(+4.71%) |
Aug 29, 2023 | 32.89 | 33.61 | 32.53 | 33.31 | 785,552 | +0.73(+2.24%) |
Aug 28, 2023 | 32.71 | 33.15 | 32.56 | 32.58 | 595,735 | +0.01(+0.03%) |
Aug 25, 2023 | 32.50 | 32.91 | 32.04 | 32.57 | 286,193 | +0.23(+0.71%) |
Aug 24, 2023 | 33.27 | 33.51 | 32.34 | 32.34 | 375,232 | -1.02(-3.06%) |
Aug 23, 2023 | 32.61 | 33.48 | 32.58 | 33.36 | 354,825 | +0.69(+2.11%) |
Aug 22, 2023 | 32.97 | 33.26 | 32.42 | 32.67 | 305,824 | +0.07(+0.21%) |
Aug 21, 2023 | 32.89 | 32.97 | 32.19 | 32.60 | 381,544 | -0.29(-0.88%) |
Aug 18, 2023 | 32.86 | 33.71 | 31.80 | 32.89 | 581,966 | -0.36(-1.08%) |
Aug 17, 2023 | 33.53 | 33.65 | 33.17 | 33.25 | 423,728 | -0.26(-0.78%) |
Aug 16, 2023 | 33.33 | 33.82 | 33.33 | 33.51 | 425,232 | -0.04(-0.12%) |
Aug 15, 2023 | 33.70 | 34.16 | 33.50 | 33.55 | 332,436 | -0.40(-1.18%) |
Aug 14, 2023 | 33.23 | 34.06 | 33.16 | 33.95 | 421,567 | +0.37(+1.10%) |
Aug 11, 2023 | 33.30 | 33.87 | 33.12 | 33.58 | 349,437 | +0.21(+0.63%) |
Aug 10, 2023 | 33.89 | 33.97 | 33.12 | 33.37 | 597,678 | -0.13(-0.39%) |
Aug 09, 2023 | 33.16 | 33.81 | 32.57 | 33.50 | 622,297 | +0.35(+1.06%) |
Aug 08, 2023 | 33.48 | 33.49 | 32.64 | 33.15 | 572,341 | -1.04(-3.04%) |
Aug 07, 2023 | 33.99 | 34.29 | 33.21 | 34.19 | 547,460 | +1.38(+4.21%) |
Aug 04, 2023 | 34.14 | 34.14 | 32.56 | 32.81 | 699,881 | -0.79(-2.35%) |
Aug 03, 2023 | 35.25 | 35.27 | 33.24 | 33.60 | 967,246 | -0.65(-1.90%) |
Aug 02, 2023 | 34.75 | 34.84 | 33.89 | 34.25 | 1,291,480 | -1.56(-4.36%) |
Aug 01, 2023 | 35.16 | 35.93 | 34.69 | 35.81 | 372,892 | +0.34(+0.96%) |
Jul 31, 2023 | 34.87 | 35.56 | 34.62 | 35.47 | 618,124 | +0.52(+1.49%) |
Jul 28, 2023 | 35.38 | 35.82 | 34.91 | 34.95 | 288,410 | +0.30(+0.87%) |
Jul 27, 2023 | 35.64 | 35.64 | 34.38 | 34.65 | 592,490 | -0.35(-1.00%) |
Jul 26, 2023 | 34.68 | 35.15 | 34.26 | 35.00 | 437,639 | +0.27(+0.78%) |
Jul 25, 2023 | 34.80 | 35.74 | 34.59 | 34.73 | 845,924 | +0.28(+0.81%) |
Jul 24, 2023 | 34.80 | 34.97 | 33.87 | 34.45 | 814,591 | +1.90(+5.84%) |
Jul 21, 2023 | 33.27 | 33.36 | 32.52 | 32.55 | 383,299 | -0.27(-0.82%) |
Jul 20, 2023 | 33.67 | 33.67 | 32.62 | 32.82 | 477,625 | -1.10(-3.24%) |
Jul 19, 2023 | 33.66 | 34.34 | 33.41 | 33.92 | 594,861 | +0.63(+1.89%) |
Jul 18, 2023 | 33.57 | 33.80 | 33.22 | 33.29 | 624,932 | -0.41(-1.22%) |
Jul 17, 2023 | 33.30 | 33.77 | 33.08 | 33.70 | 354,452 | +0.43(+1.29%) |
Jul 14, 2023 | 33.86 | 33.98 | 32.87 | 33.27 | 418,164 | -0.81(-2.38%) |
Jul 13, 2023 | 33.64 | 34.49 | 33.55 | 34.08 | 553,858 | +0.77(+2.31%) |
Jul 12, 2023 | 33.52 | 33.80 | 32.72 | 33.31 | 823,922 | +1.32(+4.13%) |
Jul 11, 2023 | 31.35 | 32.03 | 31.11 | 31.99 | 374,837 | +0.68(+2.17%) |
Jul 10, 2023 | 30.41 | 31.31 | 30.17 | 31.31 | 404,334 | +0.53(+1.72%) |
Jul 07, 2023 | 30.22 | 31.08 | 30.17 | 30.78 | 377,245 | +0.71(+2.36%) |
Jul 06, 2023 | 29.92 | 30.14 | 29.04 | 30.07 | 478,817 | -0.45(-1.47%) |
Jul 05, 2023 | 30.41 | 30.97 | 30.37 | 30.52 | 483,569 | -0.25(-0.81%) |
Jul 03, 2023 | 30.58 | 31.20 | 30.58 | 30.77 | 155,259 | -0.13(-0.42%) |
Jun 30, 2023 | 30.79 | 31.07 | 30.60 | 30.90 | 641,266 | +0.46(+1.51%) |
Jun 29, 2023 | 30.35 | 30.81 | 30.20 | 30.44 | 495,252 | +0.15(+0.50%) |
Jun 28, 2023 | 30.21 | 30.70 | 30.13 | 30.29 | 381,343 | +0.00(+0.00%) |
Jun 27, 2023 | 29.52 | 30.41 | 28.90 | 30.29 | 522,976 | +1.00(+3.41%) |
Jun 26, 2023 | 29.44 | 30.23 | 29.20 | 29.29 | 548,064 | -0.28(-0.95%) |
Jun 23, 2023 | 28.61 | 29.63 | 28.59 | 29.57 | 1,372,739 | +0.39(+1.34%) |
Jun 22, 2023 | 28.94 | 29.36 | 28.72 | 29.18 | 518,636 | +0.03(+0.10%) |
Jun 21, 2023 | 29.27 | 29.50 | 28.65 | 29.15 | 489,314 | -0.31(-1.05%) |
Jun 20, 2023 | 29.34 | 29.78 | 29.19 | 29.46 | 735,991 | -0.33(-1.11%) |
Jun 16, 2023 | 28.83 | 30.10 | 28.41 | 29.79 | 2,096,323 | +1.28(+4.49%) |
Jun 15, 2023 | 27.45 | 28.51 | 27.18 | 28.51 | 464,821 | +0.72(+2.59%) |
Jun 14, 2023 | 28.29 | 28.30 | 27.25 | 27.79 | 616,610 | -0.50(-1.77%) |
Jun 13, 2023 | 28.58 | 28.98 | 27.98 | 28.29 | 442,274 | -0.13(-0.46%) |
Jun 12, 2023 | 28.00 | 28.76 | 27.93 | 28.42 | 459,169 | +0.51(+1.83%) |
Jun 09, 2023 | 28.33 | 28.58 | 27.74 | 27.91 | 283,961 | -0.30(-1.06%) |
Jun 08, 2023 | 28.32 | 28.57 | 27.89 | 28.21 | 358,259 | -0.31(-1.09%) |
Jun 07, 2023 | 29.02 | 29.25 | 28.36 | 28.52 | 528,500 | -0.31(-1.08%) |
Jun 06, 2023 | 27.64 | 29.16 | 27.47 | 28.83 | 549,895 | +1.15(+4.15%) |
Jun 05, 2023 | 27.89 | 28.08 | 27.28 | 27.68 | 964,478 | -0.68(-2.40%) |
Jun 02, 2023 | 28.88 | 29.30 | 28.01 | 28.36 | 617,878 | -0.04(-0.14%) |
Jun 01, 2023 | 28.93 | 29.21 | 28.22 | 28.40 | 602,668 | -0.72(-2.47%) |
May 31, 2023 | 28.61 | 29.25 | 28.02 | 29.12 | 2,056,730 | +1.47(+5.32%) |
May 30, 2023 | 28.24 | 28.58 | 27.18 | 27.65 | 576,022 | -0.17(-0.61%) |
May 26, 2023 | 27.16 | 27.86 | 27.16 | 27.82 | 591,395 | +0.72(+2.66%) |
May 25, 2023 | 27.90 | 27.90 | 26.54 | 27.10 | 988,481 | -0.60(-2.17%) |
May 24, 2023 | 27.18 | 27.80 | 27.11 | 27.70 | 799,636 | -0.09(-0.32%) |
May 23, 2023 | 28.20 | 28.87 | 27.71 | 27.79 | 1,445,908 | -0.35(-1.24%) |
May 22, 2023 | 27.76 | 28.34 | 27.62 | 28.14 | 500,256 | +0.45(+1.63%) |
May 19, 2023 | 28.03 | 28.24 | 27.38 | 27.69 | 851,284 | -0.16(-0.57%) |
May 18, 2023 | 27.21 | 27.85 | 27.00 | 27.85 | 973,833 | +0.65(+2.39%) |
May 17, 2023 | 26.11 | 27.38 | 25.98 | 27.20 | 1,649,797 | +1.34(+5.18%) |
May 16, 2023 | 25.31 | 26.02 | 24.99 | 25.86 | 859,680 | +0.08(+0.31%) |
May 15, 2023 | 24.77 | 25.84 | 24.46 | 25.78 | 1,024,620 | +1.02(+4.12%) |
May 12, 2023 | 25.31 | 25.31 | 24.10 | 24.76 | 572,412 | -0.44(-1.75%) |
May 11, 2023 | 25.40 | 25.58 | 24.87 | 25.20 | 754,351 | -0.13(-0.51%) |
May 10, 2023 | 24.69 | 26.71 | 24.69 | 25.33 | 1,508,928 | +2.34(+10.18%) |
May 09, 2023 | 22.38 | 23.31 | 21.94 | 22.99 | 1,005,346 | +0.40(+1.77%) |
May 08, 2023 | 22.50 | 22.67 | 22.07 | 22.59 | 421,068 | +0.24(+1.07%) |
May 05, 2023 | 22.28 | 22.46 | 21.78 | 22.35 | 589,189 | +0.70(+3.23%) |
May 04, 2023 | 22.46 | 22.64 | 21.21 | 21.65 | 1,075,276 | -1.10(-4.84%) |
May 03, 2023 | 22.42 | 23.58 | 22.29 | 22.75 | 641,703 | +0.25(+1.11%) |
May 02, 2023 | 23.94 | 24.12 | 22.36 | 22.50 | 769,093 | -1.69(-6.99%) |
May 01, 2023 | 24.31 | 24.71 | 23.95 | 24.19 | 488,983 | -0.43(-1.75%) |
Apr 28, 2023 | 24.51 | 25.06 | 24.33 | 24.62 | 537,799 | -0.15(-0.61%) |
Apr 27, 2023 | 24.22 | 25.06 | 24.18 | 24.77 | 675,971 | +0.92(+3.86%) |
Apr 26, 2023 | 22.97 | 24.13 | 22.97 | 23.85 | 759,042 | +0.84(+3.65%) |
Apr 25, 2023 | 23.53 | 23.88 | 22.86 | 23.01 | 821,146 | -0.97(-4.05%) |
Apr 24, 2023 | 24.23 | 24.49 | 23.68 | 23.98 | 593,300 | -0.45(-1.84%) |
Apr 21, 2023 | 23.89 | 24.75 | 23.54 | 24.43 | 382,147 | +0.58(+2.43%) |
Apr 20, 2023 | 23.66 | 24.03 | 23.50 | 23.85 | 347,791 | -0.28(-1.16%) |
Apr 19, 2023 | 23.75 | 24.30 | 23.58 | 24.13 | 392,632 | +0.02(+0.08%) |
Apr 18, 2023 | 24.05 | 24.11 | 23.43 | 24.11 | 457,072 | +0.37(+1.56%) |
Apr 17, 2023 | 23.60 | 23.95 | 23.56 | 23.74 | 515,540 | +0.18(+0.76%) |
Apr 14, 2023 | 24.11 | 24.28 | 23.16 | 23.56 | 393,988 | -0.18(-0.76%) |
Apr 13, 2023 | 23.25 | 23.98 | 23.23 | 23.74 | 407,685 | +0.75(+3.26%) |
Apr 12, 2023 | 24.15 | 24.58 | 22.91 | 22.99 | 369,498 | -0.68(-2.87%) |
Apr 11, 2023 | 23.17 | 23.75 | 22.74 | 23.67 | 446,035 | +0.45(+1.94%) |
Apr 10, 2023 | 23.24 | 23.59 | 22.93 | 23.22 | 522,848 | -0.12(-0.51%) |
Apr 06, 2023 | 23.16 | 23.40 | 22.66 | 23.34 | 782,808 | +0.29(+1.26%) |
Apr 05, 2023 | 23.48 | 23.69 | 22.71 | 23.05 | 509,411 | -0.73(-3.07%) |
Apr 04, 2023 | 24.22 | 24.59 | 23.57 | 23.78 | 545,199 | -0.37(-1.53%) |