Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.68 | 42.19 | 41.21 | 41.97 | 579,712 | +0.18(+0.43%) |
Mar 27, 2024 | 41.33 | 42.38 | 40.66 | 41.79 | 490,048 | +0.75(+1.83%) |
Mar 26, 2024 | 41.64 | 41.91 | 40.41 | 41.04 | 481,371 | -0.40(-0.97%) |
Mar 25, 2024 | 41.94 | 42.85 | 41.26 | 41.44 | 838,232 | -0.55(-1.31%) |
Mar 22, 2024 | 41.63 | 42.28 | 40.98 | 41.99 | 712,892 | +0.98(+2.39%) |
Mar 21, 2024 | 42.71 | 43.42 | 40.93 | 41.01 | 916,733 | -1.14(-2.70%) |
Mar 20, 2024 | 40.28 | 42.33 | 39.50 | 42.15 | 923,317 | +1.66(+4.10%) |
Mar 19, 2024 | 40.90 | 41.38 | 40.33 | 40.49 | 1,006,204 | -0.47(-1.15%) |
Mar 18, 2024 | 42.07 | 42.40 | 40.89 | 40.96 | 1,180,657 | -1.05(-2.50%) |
Mar 15, 2024 | 42.23 | 43.21 | 41.67 | 42.01 | 2,339,842 | -0.51(-1.20%) |
Mar 14, 2024 | 45.05 | 45.05 | 41.60 | 42.52 | 924,705 | -2.80(-6.18%) |
Mar 13, 2024 | 46.10 | 47.50 | 45.15 | 45.32 | 1,374,109 | -0.73(-1.59%) |
Mar 12, 2024 | 46.41 | 47.04 | 45.33 | 46.05 | 725,614 | -0.49(-1.05%) |
Mar 11, 2024 | 47.50 | 48.37 | 46.44 | 46.54 | 686,523 | -1.37(-2.86%) |
Mar 08, 2024 | 47.68 | 49.65 | 47.28 | 47.91 | 884,105 | +0.95(+2.02%) |
Mar 07, 2024 | 48.57 | 49.06 | 46.84 | 46.96 | 763,769 | -1.59(-3.27%) |
Mar 06, 2024 | 49.58 | 50.73 | 48.09 | 48.55 | 1,705,188 | -1.46(-2.92%) |
Mar 05, 2024 | 50.23 | 50.76 | 48.97 | 50.01 | 2,260,778 | -0.70(-1.38%) |
Mar 04, 2024 | 53.10 | 53.18 | 49.48 | 50.71 | 2,070,438 | -1.17(-2.26%) |
Mar 01, 2024 | 47.91 | 52.99 | 47.69 | 51.88 | 3,169,573 | +3.82(+7.95%) |
Feb 29, 2024 | 51.50 | 51.71 | 46.76 | 48.06 | 1,233,015 | -3.31(-6.44%) |
Feb 28, 2024 | 51.80 | 52.96 | 50.66 | 51.37 | 991,610 | +0.33(+0.65%) |
Feb 27, 2024 | 49.13 | 51.64 | 48.80 | 51.04 | 1,902,221 | +2.81(+5.83%) |
Feb 26, 2024 | 39.22 | 48.96 | 38.96 | 48.23 | 4,816,265 | +10.48(+27.76%) |
Feb 23, 2024 | 37.55 | 39.08 | 36.60 | 37.75 | 1,194,150 | +0.31(+0.83%) |
Feb 22, 2024 | 37.36 | 38.04 | 37.08 | 37.44 | 392,435 | -0.28(-0.74%) |
Feb 21, 2024 | 38.36 | 39.13 | 37.41 | 37.72 | 509,634 | -0.78(-2.03%) |
Feb 20, 2024 | 37.94 | 39.13 | 37.94 | 38.50 | 591,202 | +0.25(+0.65%) |
Feb 16, 2024 | 36.65 | 38.61 | 36.11 | 38.25 | 1,196,286 | +1.45(+3.94%) |
Feb 15, 2024 | 36.50 | 37.09 | 35.65 | 36.80 | 858,996 | +0.54(+1.49%) |
Feb 14, 2024 | 35.85 | 36.61 | 35.36 | 36.26 | 918,566 | +0.99(+2.81%) |
Feb 13, 2024 | 35.98 | 36.09 | 35.03 | 35.27 | 566,941 | -2.32(-6.17%) |
Feb 12, 2024 | 38.04 | 38.54 | 37.56 | 37.59 | 535,534 | -0.45(-1.18%) |
Feb 09, 2024 | 37.75 | 38.28 | 37.22 | 38.04 | 491,059 | +0.52(+1.39%) |
Feb 08, 2024 | 37.70 | 38.01 | 37.17 | 37.52 | 460,211 | -0.29(-0.77%) |
Feb 07, 2024 | 37.30 | 38.24 | 37.30 | 37.81 | 645,582 | +0.61(+1.64%) |
Feb 06, 2024 | 37.39 | 38.03 | 35.88 | 37.20 | 904,875 | +0.14(+0.38%) |
Feb 05, 2024 | 35.15 | 37.25 | 35.05 | 37.06 | 698,793 | +1.52(+4.28%) |
Feb 02, 2024 | 35.25 | 35.87 | 34.65 | 35.54 | 563,158 | +0.04(+0.11%) |
Feb 01, 2024 | 35.35 | 36.07 | 35.08 | 35.50 | 859,259 | +0.28(+0.80%) |
Jan 31, 2024 | 36.02 | 36.41 | 35.19 | 35.22 | 654,995 | -0.80(-2.22%) |
Jan 30, 2024 | 36.24 | 36.46 | 35.60 | 36.02 | 543,217 | -0.36(-0.99%) |
Jan 29, 2024 | 36.31 | 36.75 | 35.42 | 36.38 | 957,909 | -0.19(-0.52%) |
Jan 26, 2024 | 37.54 | 37.78 | 36.24 | 36.57 | 415,858 | -0.77(-2.06%) |
Jan 25, 2024 | 38.04 | 38.27 | 36.93 | 37.34 | 826,630 | -0.19(-0.51%) |
Jan 24, 2024 | 39.10 | 39.10 | 37.50 | 37.53 | 675,710 | -1.08(-2.80%) |
Jan 23, 2024 | 40.24 | 40.31 | 37.37 | 38.61 | 391,390 | -1.35(-3.38%) |
Jan 22, 2024 | 40.08 | 40.50 | 39.31 | 39.96 | 487,854 | -0.03(-0.08%) |
Jan 19, 2024 | 39.74 | 40.00 | 38.84 | 39.99 | 430,659 | +0.33(+0.83%) |
Jan 18, 2024 | 40.00 | 40.18 | 38.92 | 39.66 | 420,969 | -0.05(-0.13%) |
Jan 17, 2024 | 40.63 | 41.38 | 39.23 | 39.71 | 860,838 | -1.88(-4.52%) |
Jan 16, 2024 | 41.65 | 43.05 | 40.65 | 41.59 | 1,589,420 | -0.45(-1.07%) |
Jan 12, 2024 | 41.63 | 42.18 | 40.01 | 42.04 | 1,422,368 | +1.01(+2.46%) |
Jan 11, 2024 | 38.05 | 41.57 | 37.78 | 41.03 | 1,115,595 | +2.54(+6.60%) |
Jan 10, 2024 | 40.14 | 40.81 | 37.87 | 38.49 | 543,771 | -1.81(-4.49%) |
Jan 09, 2024 | 40.87 | 41.12 | 40.10 | 40.30 | 548,793 | -1.29(-3.10%) |
Jan 08, 2024 | 39.00 | 41.64 | 38.60 | 41.59 | 548,543 | +1.91(+4.81%) |
Jan 05, 2024 | 38.68 | 39.72 | 37.96 | 39.68 | 441,430 | +0.57(+1.46%) |
Jan 04, 2024 | 39.52 | 40.40 | 38.84 | 39.11 | 350,313 | -0.25(-0.64%) |
Jan 03, 2024 | 40.02 | 40.28 | 38.85 | 39.36 | 426,588 | -1.05(-2.60%) |
Jan 02, 2024 | 39.28 | 40.98 | 39.20 | 40.41 | 449,144 | +0.75(+1.89%) |
Dec 29, 2023 | 39.98 | 40.24 | 38.55 | 39.66 | 574,566 | -0.34(-0.85%) |
Dec 28, 2023 | 40.70 | 41.47 | 39.91 | 40.00 | 597,730 | -0.65(-1.60%) |
Dec 27, 2023 | 40.29 | 40.90 | 39.67 | 40.65 | 470,243 | +0.43(+1.07%) |
Dec 26, 2023 | 39.48 | 40.63 | 39.43 | 40.22 | 441,681 | +0.74(+1.87%) |
Dec 22, 2023 | 38.19 | 39.72 | 38.19 | 39.48 | 465,730 | +1.67(+4.42%) |
Dec 21, 2023 | 38.33 | 38.54 | 37.47 | 37.81 | 322,429 | +0.03(+0.08%) |
Dec 20, 2023 | 38.52 | 39.23 | 37.55 | 37.78 | 692,853 | -0.14(-0.37%) |
Dec 19, 2023 | 37.24 | 38.37 | 36.73 | 37.92 | 791,354 | +1.07(+2.90%) |
Dec 18, 2023 | 37.35 | 37.43 | 36.14 | 36.85 | 801,158 | -0.30(-0.81%) |
Dec 15, 2023 | 36.43 | 37.49 | 36.36 | 37.15 | 1,124,379 | +1.00(+2.77%) |
Dec 14, 2023 | 35.86 | 36.42 | 34.85 | 36.15 | 913,463 | +1.47(+4.24%) |
Dec 13, 2023 | 32.06 | 34.89 | 31.87 | 34.68 | 955,902 | +2.62(+8.17%) |
Dec 12, 2023 | 31.10 | 32.06 | 30.56 | 32.06 | 389,715 | +0.95(+3.05%) |
Dec 11, 2023 | 31.31 | 31.39 | 30.66 | 31.11 | 293,030 | -0.32(-1.02%) |
Dec 08, 2023 | 31.87 | 32.66 | 31.18 | 31.43 | 344,526 | -0.40(-1.26%) |
Dec 07, 2023 | 31.81 | 32.45 | 31.00 | 31.83 | 701,527 | +0.23(+0.73%) |
Dec 06, 2023 | 31.88 | 32.02 | 31.16 | 31.60 | 462,331 | -0.07(-0.22%) |
Dec 05, 2023 | 31.61 | 32.60 | 31.48 | 31.67 | 553,696 | -0.28(-0.88%) |
Dec 04, 2023 | 32.15 | 33.12 | 31.34 | 31.95 | 685,338 | -0.07(-0.22%) |
Dec 01, 2023 | 30.13 | 32.07 | 29.75 | 32.02 | 836,318 | +1.81(+5.99%) |
Nov 30, 2023 | 29.87 | 30.25 | 29.34 | 30.21 | 833,640 | +0.90(+3.07%) |
Nov 29, 2023 | 28.43 | 29.66 | 28.07 | 29.31 | 886,883 | +1.10(+3.90%) |
Nov 28, 2023 | 29.08 | 29.30 | 28.15 | 28.21 | 868,701 | -0.98(-3.36%) |
Nov 27, 2023 | 28.49 | 29.28 | 28.07 | 29.19 | 713,618 | +0.52(+1.81%) |
Nov 24, 2023 | 27.62 | 29.00 | 27.62 | 28.67 | 262,777 | +0.92(+3.32%) |
Nov 22, 2023 | 28.30 | 28.79 | 27.60 | 27.75 | 394,657 | -0.26(-0.93%) |
Nov 21, 2023 | 27.31 | 29.08 | 27.13 | 28.01 | 861,383 | +0.78(+2.86%) |
Nov 20, 2023 | 29.06 | 29.56 | 26.92 | 27.23 | 1,726,723 | -1.86(-6.39%) |
Nov 17, 2023 | 28.11 | 29.15 | 27.90 | 29.09 | 466,324 | +1.30(+4.68%) |
Nov 16, 2023 | 28.39 | 28.39 | 27.09 | 27.79 | 846,241 | -0.74(-2.59%) |
Nov 15, 2023 | 27.69 | 30.00 | 27.69 | 28.53 | 1,177,722 | +0.63(+2.26%) |
Nov 14, 2023 | 27.77 | 28.59 | 27.51 | 27.90 | 1,734,577 | +0.93(+3.45%) |
Nov 13, 2023 | 26.95 | 27.06 | 26.17 | 26.97 | 1,374,624 | +0.03(+0.11%) |
Nov 10, 2023 | 26.91 | 27.29 | 26.13 | 26.94 | 1,997,977 | +1.16(+4.50%) |
Nov 09, 2023 | 26.66 | 27.02 | 25.08 | 25.78 | 1,929,793 | -0.72(-2.72%) |
Nov 08, 2023 | 27.35 | 28.49 | 26.17 | 26.50 | 2,830,004 | -2.52(-8.68%) |
Nov 07, 2023 | 29.89 | 31.22 | 28.91 | 29.02 | 1,301,968 | -0.33(-1.12%) |
Nov 06, 2023 | 32.98 | 33.55 | 28.80 | 29.35 | 4,053,741 | +3.37(+12.97%) |
Nov 03, 2023 | 25.40 | 26.92 | 24.72 | 25.98 | 1,191,107 | +1.97(+8.20%) |
Nov 02, 2023 | 24.01 | 24.82 | 23.72 | 24.01 | 602,165 | +0.44(+1.87%) |
Nov 01, 2023 | 23.44 | 24.01 | 23.04 | 23.57 | 467,955 | +0.05(+0.21%) |
Oct 31, 2023 | 22.63 | 23.59 | 22.27 | 23.52 | 413,858 | +0.82(+3.61%) |
Oct 30, 2023 | 22.72 | 23.30 | 22.11 | 22.70 | 362,402 | +0.09(+0.40%) |
Oct 27, 2023 | 23.43 | 26.20 | 22.48 | 22.61 | 363,485 | -0.69(-2.96%) |
Oct 26, 2023 | 23.72 | 24.10 | 23.16 | 23.30 | 407,622 | -0.20(-0.85%) |
Oct 25, 2023 | 24.07 | 24.07 | 23.14 | 23.50 | 549,808 | -0.95(-3.89%) |
Oct 24, 2023 | 24.44 | 25.15 | 24.20 | 24.45 | 456,506 | +0.13(+0.53%) |
Oct 23, 2023 | 26.00 | 26.50 | 23.37 | 24.32 | 483,238 | -0.11(-0.45%) |
Oct 20, 2023 | 24.47 | 24.91 | 23.98 | 24.43 | 389,005 | +0.04(+0.16%) |
Oct 19, 2023 | 24.11 | 24.45 | 23.48 | 24.39 | 391,807 | +0.39(+1.63%) |
Oct 18, 2023 | 24.04 | 24.79 | 23.77 | 24.00 | 748,374 | -0.62(-2.52%) |
Oct 17, 2023 | 26.56 | 27.07 | 24.53 | 24.62 | 832,969 | -2.16(-8.07%) |
Oct 16, 2023 | 26.39 | 26.85 | 25.63 | 26.78 | 511,894 | +0.64(+2.45%) |
Oct 13, 2023 | 26.53 | 27.00 | 25.53 | 26.14 | 562,352 | -0.35(-1.32%) |
Oct 12, 2023 | 27.81 | 27.81 | 26.10 | 26.49 | 451,393 | -1.52(-5.43%) |
Oct 11, 2023 | 28.39 | 28.58 | 27.40 | 28.01 | 246,392 | -0.27(-0.95%) |
Oct 10, 2023 | 27.80 | 28.58 | 27.71 | 28.28 | 298,413 | +0.52(+1.87%) |
Oct 09, 2023 | 27.64 | 27.85 | 26.83 | 27.76 | 173,167 | -0.16(-0.57%) |
Oct 06, 2023 | 27.18 | 27.99 | 26.96 | 27.92 | 375,310 | +0.36(+1.31%) |
Oct 05, 2023 | 26.53 | 27.62 | 26.21 | 27.56 | 478,702 | +1.06(+4.00%) |
Oct 04, 2023 | 26.25 | 26.54 | 25.21 | 26.50 | 558,169 | +0.24(+0.91%) |
Oct 03, 2023 | 27.05 | 27.05 | 25.82 | 26.26 | 479,796 | -1.11(-4.06%) |
Oct 02, 2023 | 27.60 | 27.85 | 26.89 | 27.37 | 552,216 | -0.15(-0.55%) |
Sep 29, 2023 | 28.21 | 28.33 | 27.03 | 27.52 | 360,622 | -0.47(-1.68%) |
Sep 28, 2023 | 27.26 | 28.31 | 27.10 | 27.99 | 499,433 | +0.65(+2.38%) |
Sep 27, 2023 | 26.84 | 27.41 | 26.32 | 27.34 | 583,043 | +0.83(+3.13%) |
Sep 26, 2023 | 25.98 | 26.79 | 25.98 | 26.51 | 409,882 | +0.67(+2.59%) |
Sep 25, 2023 | 25.43 | 25.96 | 25.43 | 25.84 | 557,100 | +0.39(+1.53%) |
Sep 22, 2023 | 26.34 | 26.34 | 25.19 | 25.45 | 435,223 | -0.79(-3.01%) |
Sep 21, 2023 | 26.00 | 26.38 | 25.66 | 26.24 | 325,540 | -0.02(-0.08%) |
Sep 20, 2023 | 26.67 | 26.94 | 26.26 | 26.26 | 305,046 | -0.35(-1.32%) |
Sep 19, 2023 | 26.82 | 27.25 | 26.44 | 26.61 | 296,846 | -0.30(-1.11%) |
Sep 18, 2023 | 28.11 | 28.38 | 26.80 | 26.91 | 388,623 | -1.04(-3.72%) |
Sep 15, 2023 | 28.40 | 28.42 | 27.58 | 27.95 | 1,216,565 | -0.27(-0.96%) |
Sep 14, 2023 | 27.68 | 28.78 | 27.46 | 28.22 | 490,811 | +0.80(+2.92%) |
Sep 13, 2023 | 27.66 | 27.89 | 27.32 | 27.42 | 298,429 | -0.21(-0.76%) |
Sep 12, 2023 | 27.50 | 28.04 | 27.17 | 27.63 | 252,558 | +0.10(+0.36%) |
Sep 11, 2023 | 28.77 | 28.93 | 27.46 | 27.53 | 313,964 | -1.24(-4.31%) |
Sep 08, 2023 | 28.41 | 29.61 | 28.23 | 28.77 | 348,785 | +0.46(+1.62%) |
Sep 07, 2023 | 28.04 | 28.59 | 27.36 | 28.31 | 579,299 | +0.10(+0.35%) |
Sep 06, 2023 | 28.15 | 28.53 | 27.62 | 28.21 | 253,888 | +0.18(+0.64%) |
Sep 05, 2023 | 28.62 | 29.04 | 27.60 | 28.03 | 492,836 | -0.78(-2.71%) |
Sep 01, 2023 | 28.10 | 29.20 | 28.10 | 28.81 | 336,241 | +0.91(+3.26%) |
Aug 31, 2023 | 27.73 | 28.03 | 27.25 | 27.90 | 520,345 | +0.16(+0.58%) |
Aug 30, 2023 | 28.17 | 28.32 | 27.52 | 27.74 | 582,008 | -0.44(-1.56%) |
Aug 29, 2023 | 28.13 | 28.49 | 27.86 | 28.18 | 466,283 | -0.12(-0.42%) |
Aug 28, 2023 | 28.46 | 28.73 | 27.97 | 28.30 | 447,836 | -0.24(-0.84%) |
Aug 25, 2023 | 28.82 | 28.85 | 28.29 | 28.54 | 780,032 | -0.15(-0.52%) |
Aug 24, 2023 | 29.05 | 29.05 | 28.00 | 28.69 | 938,341 | -0.44(-1.51%) |
Aug 23, 2023 | 29.01 | 29.69 | 28.98 | 29.13 | 547,473 | +0.15(+0.52%) |
Aug 22, 2023 | 30.00 | 30.29 | 28.73 | 28.98 | 1,192,513 | -1.59(-5.20%) |
Aug 21, 2023 | 30.13 | 30.86 | 29.86 | 30.57 | 383,133 | +0.38(+1.26%) |
Aug 18, 2023 | 29.45 | 30.37 | 28.88 | 30.19 | 498,000 | +0.35(+1.17%) |
Aug 17, 2023 | 30.16 | 30.45 | 29.81 | 29.84 | 368,607 | -0.31(-1.03%) |
Aug 16, 2023 | 31.44 | 31.51 | 30.09 | 30.15 | 407,101 | -1.28(-4.07%) |
Aug 15, 2023 | 31.07 | 31.50 | 30.81 | 31.43 | 352,775 | +0.36(+1.16%) |
Aug 14, 2023 | 29.87 | 31.10 | 29.35 | 31.07 | 354,151 | +0.84(+2.78%) |
Aug 11, 2023 | 30.49 | 31.17 | 30.03 | 30.23 | 354,297 | -0.32(-1.05%) |
Aug 10, 2023 | 30.65 | 32.14 | 30.10 | 30.55 | 456,000 | +0.03(+0.10%) |
Aug 09, 2023 | 28.11 | 30.53 | 27.52 | 30.52 | 892,461 | -1.89(-5.83%) |
Aug 08, 2023 | 32.68 | 33.14 | 32.33 | 32.41 | 307,458 | -0.24(-0.74%) |
Aug 07, 2023 | 33.70 | 33.70 | 32.28 | 32.65 | 390,571 | -0.99(-2.94%) |
Aug 04, 2023 | 33.94 | 34.20 | 33.56 | 33.64 | 153,908 | -0.15(-0.44%) |
Aug 03, 2023 | 34.35 | 34.83 | 33.24 | 33.79 | 159,490 | -0.64(-1.86%) |
Aug 02, 2023 | 34.30 | 34.75 | 33.48 | 34.43 | 323,011 | -0.33(-0.95%) |
Aug 01, 2023 | 35.22 | 35.60 | 34.45 | 34.76 | 299,056 | -0.60(-1.70%) |
Jul 31, 2023 | 34.55 | 35.40 | 33.93 | 35.36 | 220,675 | +0.66(+1.90%) |
Jul 28, 2023 | 34.60 | 35.60 | 34.28 | 34.70 | 367,795 | +0.42(+1.23%) |
Jul 27, 2023 | 36.11 | 36.11 | 33.78 | 34.28 | 501,543 | -1.58(-4.41%) |
Jul 26, 2023 | 36.87 | 37.17 | 35.12 | 35.86 | 411,152 | -1.10(-2.98%) |
Jul 25, 2023 | 37.40 | 37.75 | 36.92 | 36.96 | 450,654 | -0.44(-1.18%) |
Jul 24, 2023 | 36.41 | 37.49 | 36.15 | 37.40 | 404,626 | +0.99(+2.72%) |
Jul 21, 2023 | 37.33 | 37.34 | 36.09 | 36.41 | 315,626 | -0.63(-1.70%) |
Jul 20, 2023 | 37.15 | 37.60 | 36.52 | 37.04 | 328,954 | -0.03(-0.08%) |
Jul 19, 2023 | 36.73 | 37.65 | 35.98 | 37.07 | 304,344 | +0.64(+1.76%) |
Jul 18, 2023 | 37.03 | 38.15 | 36.01 | 36.43 | 300,079 | -0.51(-1.38%) |
Jul 17, 2023 | 37.32 | 38.33 | 36.93 | 36.94 | 491,823 | -0.35(-0.94%) |
Jul 14, 2023 | 37.42 | 37.57 | 36.41 | 37.29 | 276,963 | -0.17(-0.45%) |
Jul 13, 2023 | 36.40 | 37.91 | 36.01 | 37.46 | 523,041 | +1.09(+3.00%) |
Jul 12, 2023 | 36.26 | 36.76 | 35.69 | 36.37 | 630,236 | +0.36(+1.00%) |
Jul 11, 2023 | 36.55 | 36.76 | 35.58 | 36.01 | 204,008 | -0.91(-2.46%) |
Jul 10, 2023 | 35.60 | 37.27 | 35.60 | 36.92 | 430,753 | +1.30(+3.65%) |
Jul 07, 2023 | 35.72 | 36.95 | 35.18 | 35.62 | 299,711 | +0.15(+0.42%) |
Jul 06, 2023 | 34.98 | 35.73 | 34.24 | 35.47 | 255,223 | +0.30(+0.85%) |
Jul 05, 2023 | 34.74 | 35.27 | 34.05 | 35.17 | 256,251 | +0.43(+1.24%) |
Jul 03, 2023 | 33.69 | 35.19 | 33.52 | 34.74 | 336,823 | +0.81(+2.39%) |
Jun 30, 2023 | 34.94 | 34.94 | 33.67 | 33.93 | 545,901 | -0.65(-1.88%) |
Jun 29, 2023 | 35.15 | 35.30 | 34.38 | 34.58 | 300,306 | -0.47(-1.34%) |
Jun 28, 2023 | 34.83 | 35.84 | 34.35 | 35.05 | 352,435 | +0.11(+0.31%) |
Jun 27, 2023 | 35.53 | 36.98 | 34.75 | 34.94 | 358,015 | -0.40(-1.13%) |
Jun 26, 2023 | 35.29 | 35.99 | 35.00 | 35.34 | 359,293 | -0.15(-0.42%) |
Jun 23, 2023 | 36.34 | 36.59 | 35.26 | 35.49 | 758,731 | -1.07(-2.93%) |
Jun 22, 2023 | 36.89 | 37.80 | 36.02 | 36.56 | 460,259 | -0.39(-1.06%) |
Jun 21, 2023 | 36.40 | 37.05 | 36.20 | 36.95 | 508,754 | +0.13(+0.35%) |
Jun 20, 2023 | 35.70 | 37.36 | 35.49 | 36.82 | 658,157 | +1.14(+3.20%) |
Jun 16, 2023 | 37.47 | 37.47 | 35.48 | 35.68 | 1,901,837 | -1.19(-3.23%) |
Jun 15, 2023 | 37.36 | 38.05 | 36.64 | 36.87 | 351,316 | +3.51(+10.52%) |
May 08, 2023 | 33.37 | 33.59 | 32.95 | 33.36 | 729,631 | +0.08(+0.24%) |
May 05, 2023 | 31.52 | 33.91 | 31.45 | 33.28 | 672,712 | +1.79(+5.68%) |
May 04, 2023 | 30.90 | 31.92 | 30.49 | 31.49 | 539,531 | +0.03(+0.10%) |
May 03, 2023 | 31.06 | 32.65 | 31.06 | 31.46 | 590,791 | +0.61(+1.98%) |
May 02, 2023 | 31.19 | 31.67 | 30.44 | 30.85 | 725,517 | -0.50(-1.59%) |
May 01, 2023 | 31.51 | 32.31 | 31.25 | 31.35 | 513,321 | -0.09(-0.29%) |
Apr 28, 2023 | 31.41 | 31.50 | 30.60 | 31.44 | 538,546 | -0.29(-0.91%) |
Apr 27, 2023 | 32.29 | 33.18 | 31.57 | 31.73 | 542,336 | -0.60(-1.86%) |
Apr 26, 2023 | 33.89 | 34.06 | 32.05 | 32.33 | 450,534 | -1.65(-4.86%) |
Apr 25, 2023 | 34.66 | 35.47 | 33.78 | 33.98 | 419,853 | -0.75(-2.16%) |
Apr 24, 2023 | 36.51 | 36.76 | 34.68 | 34.73 | 400,214 | -1.89(-5.16%) |
Apr 21, 2023 | 35.88 | 36.98 | 35.58 | 36.62 | 568,678 | +0.75(+2.09%) |
Apr 20, 2023 | 36.37 | 36.50 | 35.24 | 35.87 | 600,457 | -0.58(-1.59%) |
Apr 19, 2023 | 34.16 | 36.88 | 33.58 | 36.45 | 794,053 | +2.08(+6.05%) |
Apr 18, 2023 | 32.55 | 34.55 | 32.08 | 34.37 | 838,139 | +1.92(+5.92%) |
Apr 17, 2023 | 30.35 | 33.19 | 30.35 | 32.45 | 1,791,914 | +2.16(+7.13%) |
Apr 14, 2023 | 31.31 | 31.59 | 29.68 | 30.29 | 1,144,739 | -1.26(-3.99%) |
Apr 13, 2023 | 31.08 | 31.91 | 31.08 | 31.55 | 1,960,603 | +0.59(+1.91%) |
Apr 12, 2023 | 31.68 | 31.73 | 30.79 | 30.96 | 846,654 | -0.45(-1.43%) |
Apr 11, 2023 | 31.69 | 32.20 | 31.27 | 31.41 | 435,814 | -0.09(-0.29%) |
Apr 10, 2023 | 32.18 | 32.32 | 30.74 | 31.50 | 1,006,960 | -0.90(-2.78%) |
Apr 06, 2023 | 33.18 | 33.61 | 32.06 | 32.40 | 893,612 | -0.78(-2.35%) |
Apr 05, 2023 | 35.12 | 35.36 | 33.17 | 33.18 | 989,903 | -2.12(-6.01%) |
Apr 04, 2023 | 35.74 | 36.09 | 34.73 | 35.30 | 722,144 | -0.51(-1.42%) |