Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.60 | 40.30 | 40.00 | 40.27 | 298,724 | +0.79(+2.00%) |
Mar 27, 2024 | 38.98 | 39.55 | 38.98 | 39.48 | 279,276 | +0.99(+2.57%) |
Mar 26, 2024 | 38.30 | 38.99 | 37.98 | 38.49 | 326,912 | +0.44(+1.16%) |
Mar 25, 2024 | 38.59 | 38.70 | 37.97 | 38.05 | 275,107 | -0.50(-1.30%) |
Mar 22, 2024 | 38.93 | 39.06 | 38.48 | 38.55 | 266,207 | -0.65(-1.66%) |
Mar 21, 2024 | 38.51 | 40.38 | 38.51 | 39.20 | 415,307 | +0.68(+1.77%) |
Mar 20, 2024 | 37.27 | 38.53 | 37.20 | 38.52 | 330,957 | +1.06(+2.83%) |
Mar 19, 2024 | 36.72 | 37.47 | 35.91 | 37.46 | 535,408 | +0.34(+0.92%) |
Mar 18, 2024 | 38.62 | 38.88 | 36.96 | 37.12 | 660,049 | -1.71(-4.40%) |
Mar 15, 2024 | 38.34 | 40.76 | 38.30 | 38.83 | 2,182,262 | +1.17(+3.11%) |
Mar 14, 2024 | 38.15 | 38.21 | 37.37 | 37.66 | 388,317 | -0.49(-1.28%) |
Mar 13, 2024 | 38.36 | 38.51 | 37.85 | 38.15 | 319,076 | -0.20(-0.52%) |
Mar 12, 2024 | 37.96 | 38.44 | 37.75 | 38.35 | 267,587 | +0.47(+1.24%) |
Mar 11, 2024 | 38.15 | 38.30 | 37.42 | 37.88 | 294,183 | -0.30(-0.79%) |
Mar 08, 2024 | 39.20 | 39.43 | 38.03 | 38.18 | 420,624 | -0.55(-1.42%) |
Mar 07, 2024 | 38.62 | 39.02 | 37.77 | 38.73 | 545,638 | +0.35(+0.91%) |
Mar 06, 2024 | 40.58 | 40.58 | 38.31 | 38.38 | 590,298 | -2.02(-5.00%) |
Mar 05, 2024 | 40.93 | 41.10 | 40.30 | 40.40 | 302,824 | -0.81(-1.97%) |
Mar 04, 2024 | 40.94 | 41.87 | 40.89 | 41.21 | 330,408 | +0.60(+1.48%) |
Mar 01, 2024 | 40.86 | 41.00 | 40.42 | 40.61 | 260,078 | -0.33(-0.81%) |
Feb 29, 2024 | 41.21 | 41.36 | 40.36 | 40.94 | 357,810 | +0.18(+0.44%) |
Feb 28, 2024 | 41.09 | 41.38 | 40.66 | 40.76 | 343,620 | -0.78(-1.88%) |
Feb 27, 2024 | 41.28 | 41.69 | 41.24 | 41.54 | 264,177 | +0.51(+1.24%) |
Feb 26, 2024 | 40.36 | 41.17 | 40.21 | 41.03 | 247,649 | +0.65(+1.61%) |
Feb 23, 2024 | 40.03 | 40.86 | 40.03 | 40.38 | 305,593 | +0.39(+0.98%) |
Feb 22, 2024 | 39.76 | 40.26 | 39.70 | 39.99 | 319,449 | +0.29(+0.73%) |
Feb 21, 2024 | 39.56 | 40.04 | 39.40 | 39.70 | 335,139 | +0.25(+0.63%) |
Feb 20, 2024 | 39.39 | 39.82 | 39.04 | 39.45 | 249,354 | -0.14(-0.35%) |
Feb 16, 2024 | 39.54 | 40.19 | 39.09 | 39.59 | 464,593 | -0.38(-0.95%) |
Feb 15, 2024 | 38.66 | 40.00 | 38.66 | 39.97 | 427,402 | +1.56(+4.06%) |
Feb 14, 2024 | 38.61 | 38.73 | 38.08 | 38.41 | 460,881 | +0.26(+0.68%) |
Feb 13, 2024 | 38.75 | 39.00 | 38.06 | 38.15 | 407,098 | -1.80(-4.51%) |
Feb 12, 2024 | 39.86 | 40.45 | 39.84 | 39.95 | 528,863 | +0.15(+0.38%) |
Feb 09, 2024 | 38.65 | 39.85 | 38.59 | 39.80 | 320,870 | +1.05(+2.71%) |
Feb 08, 2024 | 38.11 | 38.95 | 38.09 | 38.75 | 360,752 | +0.62(+1.63%) |
Feb 07, 2024 | 37.79 | 38.30 | 37.49 | 38.13 | 313,891 | +0.21(+0.55%) |
Feb 06, 2024 | 37.84 | 38.22 | 37.45 | 37.92 | 417,685 | +0.11(+0.29%) |
Feb 05, 2024 | 37.30 | 38.16 | 36.76 | 37.81 | 426,393 | -0.17(-0.45%) |
Feb 02, 2024 | 37.71 | 38.19 | 37.27 | 37.98 | 487,878 | -0.12(-0.31%) |
Feb 01, 2024 | 37.53 | 38.14 | 36.91 | 38.10 | 469,161 | +0.91(+2.45%) |
Jan 31, 2024 | 37.59 | 38.31 | 36.97 | 37.19 | 626,068 | -0.45(-1.20%) |
Jan 30, 2024 | 36.55 | 37.86 | 36.52 | 37.64 | 584,582 | +0.90(+2.45%) |
Jan 29, 2024 | 36.80 | 36.87 | 36.25 | 36.74 | 349,879 | +0.00(+0.00%) |
Jan 26, 2024 | 37.06 | 37.42 | 36.55 | 36.74 | 418,514 | -0.05(-0.14%) |
Jan 25, 2024 | 36.89 | 37.17 | 36.65 | 36.79 | 336,040 | +0.09(+0.25%) |
Jan 24, 2024 | 36.64 | 36.94 | 36.35 | 36.70 | 403,359 | +0.53(+1.47%) |
Jan 23, 2024 | 37.19 | 37.19 | 36.17 | 36.17 | 479,355 | -0.56(-1.52%) |
Jan 22, 2024 | 36.17 | 36.81 | 36.07 | 36.73 | 679,353 | +0.60(+1.66%) |
Jan 19, 2024 | 36.19 | 36.39 | 35.59 | 36.13 | 483,391 | +0.14(+0.39%) |
Jan 18, 2024 | 36.58 | 36.58 | 35.36 | 35.99 | 700,906 | -0.39(-1.07%) |
Jan 17, 2024 | 36.44 | 37.05 | 35.94 | 36.38 | 820,625 | -0.18(-0.49%) |
Jan 16, 2024 | 39.09 | 39.15 | 36.45 | 36.56 | 1,152,722 | -3.11(-7.84%) |
Jan 12, 2024 | 40.04 | 40.58 | 39.48 | 39.67 | 490,868 | -0.22(-0.55%) |
Jan 11, 2024 | 40.56 | 41.07 | 39.54 | 39.89 | 747,887 | -0.98(-2.40%) |
Jan 10, 2024 | 40.51 | 41.24 | 40.34 | 40.87 | 1,629,438 | +0.50(+1.23%) |
Jan 09, 2024 | 41.28 | 41.64 | 39.94 | 40.37 | 1,133,864 | -1.08(-2.59%) |
Jan 08, 2024 | 42.07 | 42.44 | 41.29 | 41.45 | 588,217 | -0.55(-1.31%) |
Jan 05, 2024 | 42.02 | 42.62 | 41.40 | 42.00 | 496,238 | -0.80(-1.88%) |
Jan 04, 2024 | 42.86 | 43.05 | 42.40 | 42.81 | 658,717 | -0.09(-0.22%) |
Jan 03, 2024 | 44.66 | 44.66 | 42.81 | 42.90 | 647,174 | -2.05(-4.56%) |
Jan 02, 2024 | 44.29 | 44.95 | 43.77 | 44.95 | 388,396 | +0.52(+1.18%) |
Dec 29, 2023 | 44.81 | 45.01 | 44.29 | 44.42 | 324,707 | -0.43(-0.96%) |
Dec 28, 2023 | 44.38 | 44.90 | 44.21 | 44.85 | 323,523 | +0.43(+0.97%) |
Dec 27, 2023 | 44.32 | 44.61 | 44.13 | 44.42 | 288,147 | +0.10(+0.23%) |
Dec 26, 2023 | 44.11 | 44.74 | 43.70 | 44.32 | 353,420 | +0.58(+1.33%) |
Dec 22, 2023 | 43.47 | 43.94 | 43.09 | 43.74 | 269,405 | +0.13(+0.30%) |
Dec 21, 2023 | 43.35 | 43.71 | 43.06 | 43.61 | 291,716 | +0.79(+1.83%) |
Dec 20, 2023 | 42.80 | 43.98 | 42.70 | 42.82 | 523,817 | -0.18(-0.41%) |
Dec 19, 2023 | 42.07 | 43.05 | 42.01 | 43.00 | 444,523 | +1.27(+3.05%) |
Dec 18, 2023 | 41.88 | 42.49 | 41.48 | 41.73 | 418,957 | -0.13(-0.31%) |
Dec 15, 2023 | 41.53 | 42.38 | 41.44 | 41.86 | 1,654,252 | +0.39(+0.95%) |
Dec 14, 2023 | 41.07 | 41.53 | 40.16 | 41.47 | 644,045 | +1.23(+3.07%) |
Dec 13, 2023 | 39.57 | 40.23 | 38.64 | 40.23 | 486,290 | +0.69(+1.75%) |
Dec 12, 2023 | 39.80 | 39.88 | 39.18 | 39.54 | 348,497 | -0.25(-0.63%) |
Dec 11, 2023 | 39.57 | 39.94 | 39.30 | 39.80 | 400,534 | +0.49(+1.24%) |
Dec 08, 2023 | 38.93 | 39.59 | 38.93 | 39.31 | 396,276 | +0.16(+0.41%) |
Dec 07, 2023 | 39.01 | 39.27 | 38.70 | 39.15 | 391,300 | +0.22(+0.55%) |
Dec 06, 2023 | 38.44 | 39.13 | 38.27 | 38.93 | 478,300 | +1.16(+3.07%) |
Dec 05, 2023 | 37.80 | 38.29 | 37.64 | 37.78 | 445,289 | +0.05(+0.12%) |
Dec 04, 2023 | 37.25 | 37.88 | 37.22 | 37.73 | 300,220 | +0.41(+1.10%) |
Dec 01, 2023 | 35.92 | 37.34 | 35.87 | 37.32 | 353,230 | +1.27(+3.53%) |
Nov 30, 2023 | 36.43 | 36.70 | 35.70 | 36.05 | 392,897 | -0.32(-0.87%) |
Nov 29, 2023 | 36.61 | 36.86 | 36.35 | 36.36 | 343,021 | +0.06(+0.15%) |
Nov 28, 2023 | 35.73 | 36.50 | 35.58 | 36.31 | 237,335 | +0.38(+1.07%) |
Nov 27, 2023 | 35.58 | 35.99 | 35.42 | 35.92 | 338,216 | +0.25(+0.71%) |
Nov 24, 2023 | 35.66 | 36.15 | 35.43 | 35.67 | 154,654 | +0.17(+0.47%) |
Nov 22, 2023 | 35.52 | 35.88 | 35.25 | 35.50 | 363,653 | -0.13(-0.37%) |
Nov 21, 2023 | 35.12 | 35.82 | 34.80 | 35.63 | 405,064 | +0.31(+0.87%) |
Nov 20, 2023 | 34.92 | 35.40 | 34.25 | 35.33 | 551,020 | +0.08(+0.24%) |
Nov 17, 2023 | 33.34 | 36.01 | 33.34 | 35.24 | 871,064 | +2.61(+7.99%) |
Nov 16, 2023 | 33.32 | 33.53 | 32.38 | 32.63 | 352,282 | -0.96(-2.87%) |
Nov 15, 2023 | 33.05 | 34.17 | 33.05 | 33.60 | 411,139 | +0.96(+2.95%) |
Nov 14, 2023 | 32.07 | 32.96 | 32.07 | 32.63 | 399,671 | +1.35(+4.30%) |
Nov 13, 2023 | 30.90 | 31.46 | 30.90 | 31.29 | 379,475 | +0.27(+0.87%) |
Nov 10, 2023 | 30.62 | 31.04 | 30.06 | 31.02 | 371,467 | +0.57(+1.87%) |
Nov 09, 2023 | 32.00 | 32.08 | 30.13 | 30.45 | 456,130 | -1.88(-5.81%) |
Nov 08, 2023 | 33.05 | 33.17 | 32.30 | 32.33 | 259,570 | -0.87(-2.62%) |
Nov 07, 2023 | 33.57 | 33.61 | 32.98 | 33.20 | 313,599 | -0.26(-0.78%) |
Nov 06, 2023 | 33.60 | 33.86 | 33.36 | 33.46 | 359,564 | -0.22(-0.67%) |
Nov 03, 2023 | 33.01 | 33.88 | 32.76 | 33.68 | 332,932 | +1.21(+3.71%) |
Nov 02, 2023 | 31.37 | 32.52 | 31.37 | 32.48 | 437,586 | +1.08(+3.45%) |
Nov 01, 2023 | 31.64 | 31.64 | 30.79 | 31.39 | 250,233 | -0.18(-0.56%) |
Oct 31, 2023 | 30.89 | 31.62 | 30.87 | 31.57 | 300,739 | +0.47(+1.50%) |
Oct 30, 2023 | 31.24 | 31.44 | 30.93 | 31.10 | 374,405 | +0.13(+0.42%) |
Oct 27, 2023 | 31.67 | 31.77 | 30.70 | 30.97 | 408,422 | -0.86(-2.70%) |
Oct 26, 2023 | 31.98 | 32.06 | 31.54 | 31.83 | 241,889 | -0.19(-0.58%) |
Oct 25, 2023 | 32.14 | 32.36 | 31.83 | 32.02 | 262,722 | -0.08(-0.26%) |
Oct 24, 2023 | 32.62 | 32.76 | 31.95 | 32.10 | 343,555 | -0.21(-0.67%) |
Oct 23, 2023 | 32.75 | 32.77 | 32.15 | 32.32 | 306,814 | -0.54(-1.65%) |
Oct 20, 2023 | 33.15 | 33.16 | 32.58 | 32.86 | 391,542 | -0.27(-0.82%) |
Oct 19, 2023 | 32.71 | 33.44 | 32.34 | 33.13 | 572,638 | +0.37(+1.14%) |
Oct 18, 2023 | 32.62 | 33.03 | 32.42 | 32.76 | 310,811 | -0.04(-0.11%) |
Oct 17, 2023 | 31.90 | 33.00 | 31.90 | 32.79 | 533,150 | +0.76(+2.36%) |
Oct 16, 2023 | 31.49 | 32.28 | 31.49 | 32.04 | 390,738 | +0.90(+2.88%) |
Oct 13, 2023 | 31.18 | 31.25 | 30.61 | 31.14 | 334,606 | -0.03(-0.09%) |
Oct 12, 2023 | 31.28 | 31.50 | 30.83 | 31.17 | 353,779 | -0.06(-0.18%) |
Oct 11, 2023 | 31.13 | 31.37 | 30.92 | 31.22 | 443,107 | +0.23(+0.75%) |
Oct 10, 2023 | 30.31 | 31.34 | 30.16 | 30.99 | 486,385 | +0.83(+2.76%) |
Oct 09, 2023 | 29.34 | 30.32 | 29.31 | 30.16 | 424,194 | +0.74(+2.52%) |
Oct 06, 2023 | 28.35 | 29.63 | 28.16 | 29.42 | 601,380 | +1.05(+3.68%) |
Oct 05, 2023 | 29.68 | 29.82 | 28.04 | 28.37 | 764,865 | -1.95(-6.44%) |
Oct 04, 2023 | 30.69 | 30.95 | 30.23 | 30.33 | 474,956 | -0.34(-1.12%) |
Oct 03, 2023 | 30.73 | 30.80 | 30.31 | 30.67 | 501,987 | -0.11(-0.36%) |
Oct 02, 2023 | 30.84 | 31.10 | 30.56 | 30.78 | 521,566 | -0.11(-0.36%) |
Sep 29, 2023 | 31.34 | 31.46 | 30.68 | 30.89 | 350,246 | +0.00(+0.00%) |
Sep 28, 2023 | 30.46 | 30.99 | 30.33 | 30.89 | 475,225 | +0.68(+2.27%) |
Sep 27, 2023 | 30.15 | 30.39 | 30.03 | 30.21 | 291,038 | +0.16(+0.52%) |
Sep 26, 2023 | 29.98 | 30.36 | 29.96 | 30.05 | 254,701 | -0.14(-0.46%) |
Sep 25, 2023 | 29.60 | 30.43 | 30.19 | 30.19 | 205,444 | +0.33(+1.12%) |
Sep 22, 2023 | 29.91 | 30.11 | 29.83 | 29.85 | 221,985 | +0.00(+0.00%) |
Sep 21, 2023 | 29.81 | 30.02 | 29.47 | 29.85 | 330,801 | -0.11(-0.37%) |
Sep 20, 2023 | 30.08 | 30.33 | 29.88 | 29.96 | 376,294 | +0.19(+0.62%) |
Sep 19, 2023 | 30.10 | 30.37 | 29.69 | 29.78 | 494,369 | -0.39(-1.29%) |
Sep 18, 2023 | 31.05 | 31.05 | 30.08 | 30.17 | 282,373 | -0.84(-2.71%) |
Sep 15, 2023 | 31.53 | 31.53 | 30.90 | 31.01 | 885,759 | -0.58(-1.84%) |
Sep 14, 2023 | 31.12 | 31.64 | 31.12 | 31.59 | 350,050 | +0.56(+1.79%) |
Sep 13, 2023 | 31.54 | 31.60 | 30.94 | 31.04 | 307,111 | -0.43(-1.35%) |
Sep 12, 2023 | 31.39 | 31.76 | 31.20 | 31.46 | 285,151 | -0.07(-0.23%) |
Sep 11, 2023 | 31.27 | 31.70 | 30.97 | 31.54 | 343,949 | +0.50(+1.61%) |
Sep 08, 2023 | 31.56 | 31.65 | 31.02 | 31.04 | 358,434 | -0.68(-2.16%) |
Sep 07, 2023 | 32.27 | 32.27 | 31.69 | 31.72 | 304,306 | -0.46(-1.44%) |
Sep 06, 2023 | 32.67 | 32.87 | 31.90 | 32.18 | 361,660 | -0.52(-1.58%) |
Sep 05, 2023 | 33.84 | 33.84 | 32.68 | 32.70 | 436,505 | -1.44(-4.23%) |
Sep 01, 2023 | 33.93 | 34.19 | 33.86 | 34.15 | 302,929 | +0.34(+1.01%) |
Aug 31, 2023 | 33.34 | 33.90 | 33.29 | 33.80 | 318,815 | +0.38(+1.13%) |
Aug 30, 2023 | 33.17 | 33.94 | 33.17 | 33.42 | 231,730 | -0.04(-0.11%) |
Aug 29, 2023 | 33.08 | 33.53 | 33.05 | 33.46 | 225,369 | +0.38(+1.15%) |
Aug 28, 2023 | 33.01 | 33.41 | 33.01 | 33.08 | 235,359 | +0.07(+0.22%) |
Aug 25, 2023 | 33.39 | 33.65 | 32.69 | 33.01 | 280,636 | -0.14(-0.42%) |
Aug 24, 2023 | 33.76 | 34.07 | 33.05 | 33.15 | 344,588 | -0.80(-2.34%) |
Aug 23, 2023 | 33.86 | 34.08 | 33.34 | 33.94 | 270,797 | -0.02(-0.05%) |
Aug 22, 2023 | 34.51 | 34.57 | 33.83 | 33.96 | 328,799 | -0.92(-2.63%) |
Aug 21, 2023 | 34.57 | 35.50 | 34.40 | 34.88 | 456,426 | +0.31(+0.91%) |
Aug 18, 2023 | 33.41 | 34.84 | 32.92 | 34.56 | 515,180 | +0.85(+2.52%) |
Aug 17, 2023 | 34.02 | 34.28 | 33.70 | 33.71 | 342,274 | -0.16(-0.46%) |
Aug 16, 2023 | 33.96 | 34.46 | 33.86 | 33.87 | 331,020 | +0.07(+0.22%) |
Aug 15, 2023 | 34.25 | 34.25 | 33.61 | 33.79 | 327,089 | -0.43(-1.27%) |
Aug 14, 2023 | 34.22 | 34.43 | 33.92 | 34.23 | 256,217 | -0.15(-0.43%) |
Aug 11, 2023 | 34.16 | 34.55 | 34.12 | 34.38 | 254,372 | +0.13(+0.38%) |
Aug 10, 2023 | 34.46 | 35.26 | 34.19 | 34.25 | 267,495 | +0.00(+0.00%) |
Aug 09, 2023 | 34.34 | 34.37 | 33.91 | 34.25 | 288,661 | -0.12(-0.35%) |
Aug 08, 2023 | 33.90 | 34.38 | 33.42 | 34.37 | 390,155 | +0.62(+1.84%) |
Aug 07, 2023 | 33.47 | 33.78 | 33.25 | 33.75 | 295,205 | +0.28(+0.83%) |
Aug 04, 2023 | 33.42 | 33.61 | 33.08 | 33.47 | 252,550 | +0.25(+0.75%) |
Aug 03, 2023 | 33.05 | 33.63 | 32.93 | 33.22 | 293,960 | +0.23(+0.70%) |
Aug 02, 2023 | 33.13 | 33.42 | 32.98 | 32.99 | 276,474 | -0.42(-1.25%) |
Aug 01, 2023 | 33.79 | 33.86 | 33.26 | 33.41 | 291,449 | -0.42(-1.23%) |
Jul 31, 2023 | 33.59 | 33.90 | 33.54 | 33.82 | 299,784 | +0.37(+1.11%) |
Jul 28, 2023 | 33.30 | 34.10 | 33.30 | 33.45 | 286,778 | +0.37(+1.12%) |
Jul 27, 2023 | 33.17 | 33.56 | 32.91 | 33.08 | 292,850 | +0.00(+0.00%) |
Jul 26, 2023 | 32.67 | 33.11 | 32.62 | 33.08 | 342,425 | +0.61(+1.88%) |
Jul 25, 2023 | 32.68 | 32.80 | 32.45 | 32.47 | 283,335 | -0.31(-0.93%) |
Jul 24, 2023 | 32.44 | 33.04 | 32.39 | 32.78 | 269,976 | +0.41(+1.26%) |
Jul 21, 2023 | 32.80 | 32.85 | 32.25 | 32.37 | 316,777 | -0.28(-0.85%) |
Jul 20, 2023 | 32.64 | 32.75 | 32.31 | 32.65 | 364,931 | +0.06(+0.20%) |
Jul 19, 2023 | 32.64 | 32.67 | 32.21 | 32.58 | 334,682 | +0.12(+0.37%) |
Jul 18, 2023 | 32.30 | 32.62 | 32.07 | 32.46 | 274,171 | +0.23(+0.72%) |
Jul 17, 2023 | 31.49 | 32.27 | 30.99 | 32.23 | 475,470 | +0.79(+2.50%) |
Jul 14, 2023 | 31.17 | 31.46 | 30.60 | 31.44 | 337,935 | +0.16(+0.50%) |
Jul 13, 2023 | 31.76 | 31.76 | 31.09 | 31.29 | 426,215 | -0.39(-1.23%) |
Jul 12, 2023 | 32.74 | 32.96 | 31.65 | 31.68 | 739,939 | -0.62(-1.93%) |
Jul 11, 2023 | 31.96 | 32.55 | 31.86 | 32.30 | 376,180 | +0.50(+1.58%) |
Jul 10, 2023 | 31.67 | 32.49 | 31.67 | 31.80 | 544,280 | +0.18(+0.58%) |
Jul 07, 2023 | 31.25 | 31.88 | 31.25 | 31.61 | 424,189 | +0.41(+1.32%) |
Jul 06, 2023 | 31.34 | 31.62 | 30.87 | 31.20 | 324,821 | -0.58(-1.82%) |
Jul 05, 2023 | 32.09 | 32.13 | 31.56 | 31.78 | 525,769 | -0.57(-1.76%) |
Jul 03, 2023 | 31.85 | 32.39 | 31.85 | 32.34 | 249,915 | +0.66(+2.08%) |
Jun 30, 2023 | 31.94 | 31.94 | 31.08 | 31.69 | 552,785 | -0.09(-0.29%) |
Jun 29, 2023 | 30.96 | 31.94 | 30.96 | 31.78 | 468,005 | +0.86(+2.78%) |
Jun 28, 2023 | 31.25 | 31.39 | 30.70 | 30.92 | 375,734 | -0.50(-1.60%) |
Jun 27, 2023 | 30.95 | 31.83 | 30.95 | 31.42 | 356,053 | +0.33(+1.06%) |
Jun 26, 2023 | 31.02 | 31.59 | 30.99 | 31.09 | 450,423 | +0.01(+0.03%) |
Jun 23, 2023 | 31.55 | 31.77 | 30.87 | 31.08 | 737,627 | -0.62(-1.96%) |
Jun 22, 2023 | 32.24 | 32.24 | 31.64 | 31.70 | 406,119 | -0.46(-1.42%) |
Jun 21, 2023 | 31.26 | 32.38 | 31.06 | 32.16 | 495,725 | +0.92(+2.96%) |
Jun 20, 2023 | 31.04 | 31.58 | 30.85 | 31.24 | 511,010 | +0.12(+0.38%) |
Jun 16, 2023 | 31.32 | 31.32 | 30.70 | 31.12 | 896,075 | -0.07(-0.24%) |
Jun 15, 2023 | 30.86 | 31.27 | 30.64 | 31.19 | 318,839 | +0.20(+0.65%) |
Jun 14, 2023 | 31.16 | 31.59 | 30.72 | 30.99 | 301,487 | -0.28(-0.91%) |
Jun 13, 2023 | 31.23 | 31.62 | 30.92 | 31.27 | 436,487 | +0.05(+0.18%) |
Jun 12, 2023 | 31.05 | 31.40 | 30.68 | 31.22 | 364,768 | +0.35(+1.13%) |
Jun 09, 2023 | 31.28 | 31.34 | 30.62 | 30.87 | 306,164 | -0.23(-0.74%) |
Jun 08, 2023 | 30.98 | 31.17 | 30.43 | 31.10 | 315,858 | +0.08(+0.27%) |
Jun 07, 2023 | 30.12 | 31.15 | 30.08 | 31.02 | 482,169 | +1.08(+3.61%) |
Jun 06, 2023 | 29.19 | 30.32 | 29.15 | 29.94 | 382,211 | +0.57(+1.93%) |
Jun 05, 2023 | 29.73 | 29.78 | 29.11 | 29.37 | 322,457 | -0.68(-2.26%) |
Jun 02, 2023 | 29.00 | 30.15 | 28.96 | 30.05 | 459,272 | +1.47(+5.13%) |
Jun 01, 2023 | 28.17 | 28.76 | 27.73 | 28.58 | 518,768 | +0.46(+1.63%) |
May 31, 2023 | 28.76 | 29.11 | 27.64 | 28.12 | 958,427 | -0.87(-3.00%) |
May 30, 2023 | 28.98 | 29.20 | 28.41 | 28.99 | 608,887 | -0.16(-0.53%) |
May 26, 2023 | 28.37 | 29.70 | 28.33 | 29.15 | 691,946 | +0.52(+1.82%) |
May 25, 2023 | 29.03 | 29.33 | 28.61 | 28.63 | 447,364 | -0.76(-2.59%) |
May 24, 2023 | 30.05 | 30.20 | 29.20 | 29.39 | 463,435 | +0.28(+0.98%) |
May 23, 2023 | 29.06 | 29.58 | 28.92 | 29.10 | 349,307 | -0.01(-0.03%) |
May 22, 2023 | 29.69 | 29.86 | 29.05 | 29.11 | 379,219 | -0.46(-1.55%) |
May 19, 2023 | 30.94 | 30.94 | 29.51 | 29.57 | 378,292 | -1.46(-4.69%) |
May 18, 2023 | 30.52 | 31.12 | 30.43 | 31.03 | 266,703 | +0.47(+1.53%) |
May 17, 2023 | 30.02 | 30.63 | 29.91 | 30.56 | 349,497 | +0.75(+2.52%) |
May 16, 2023 | 30.18 | 30.26 | 29.75 | 29.81 | 319,358 | -0.69(-2.25%) |
May 15, 2023 | 30.67 | 30.80 | 30.26 | 30.49 | 306,678 | -0.10(-0.33%) |
May 12, 2023 | 30.45 | 30.62 | 30.15 | 30.60 | 268,381 | +0.37(+1.21%) |
May 11, 2023 | 29.99 | 30.50 | 29.91 | 30.23 | 335,604 | +0.26(+0.86%) |
May 10, 2023 | 30.57 | 30.90 | 29.76 | 29.97 | 266,317 | -0.24(-0.79%) |
May 09, 2023 | 30.28 | 30.45 | 29.97 | 30.21 | 260,316 | -0.32(-1.05%) |
May 08, 2023 | 30.95 | 31.20 | 30.27 | 30.53 | 245,122 | -0.38(-1.21%) |
May 05, 2023 | 30.65 | 30.95 | 30.35 | 30.91 | 343,638 | +0.73(+2.43%) |
May 04, 2023 | 29.71 | 30.24 | 29.38 | 30.17 | 416,099 | -0.15(-0.48%) |
May 03, 2023 | 30.73 | 31.12 | 30.16 | 30.32 | 387,455 | -0.37(-1.19%) |
May 02, 2023 | 30.32 | 30.71 | 29.51 | 30.69 | 356,978 | +0.21(+0.69%) |
May 01, 2023 | 30.76 | 31.00 | 30.26 | 30.48 | 347,082 | -0.23(-0.75%) |
Apr 28, 2023 | 31.04 | 31.21 | 30.57 | 30.71 | 239,395 | -0.41(-1.32%) |
Apr 27, 2023 | 30.78 | 31.18 | 30.42 | 31.12 | 261,153 | +0.31(+1.01%) |
Apr 26, 2023 | 30.41 | 30.87 | 30.41 | 30.81 | 232,677 | +0.34(+1.11%) |
Apr 25, 2023 | 30.71 | 30.91 | 30.01 | 30.47 | 421,321 | -0.51(-1.66%) |
Apr 24, 2023 | 31.18 | 31.33 | 30.74 | 30.98 | 234,853 | -0.19(-0.62%) |
Apr 21, 2023 | 31.35 | 31.50 | 31.00 | 31.17 | 243,913 | -0.12(-0.38%) |
Apr 20, 2023 | 31.25 | 31.72 | 31.04 | 31.29 | 334,609 | -0.16(-0.52%) |
Apr 19, 2023 | 31.27 | 31.55 | 31.16 | 31.46 | 354,923 | +0.10(+0.32%) |
Apr 18, 2023 | 31.64 | 31.82 | 31.12 | 31.36 | 284,295 | -0.27(-0.84%) |
Apr 17, 2023 | 31.78 | 31.92 | 31.50 | 31.62 | 291,050 | -0.06(-0.20%) |
Apr 14, 2023 | 31.38 | 31.92 | 31.24 | 31.69 | 481,110 | +0.63(+2.03%) |
Apr 13, 2023 | 30.74 | 31.19 | 30.17 | 31.05 | 485,738 | +0.44(+1.44%) |
Apr 12, 2023 | 31.38 | 31.47 | 30.51 | 30.61 | 617,605 | -0.55(-1.77%) |
Apr 11, 2023 | 30.95 | 31.25 | 30.74 | 31.17 | 496,298 | +0.47(+1.54%) |
Apr 10, 2023 | 30.85 | 31.14 | 30.50 | 30.70 | 646,363 | -0.15(-0.50%) |
Apr 06, 2023 | 30.12 | 31.13 | 29.57 | 30.85 | 616,919 | -0.75(-2.38%) |
Apr 05, 2023 | 32.09 | 32.09 | 31.27 | 31.60 | 438,854 | -0.78(-2.41%) |
Apr 04, 2023 | 33.32 | 33.32 | 32.23 | 32.38 | 410,330 | -0.67(-2.03%) |