Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.88 | 43.55 | 43.04 | 43.05 | 364,266 | +0.05(+0.12%) |
Mar 27, 2024 | 42.76 | 43.19 | 42.08 | 43.00 | 438,100 | +0.34(+0.80%) |
Mar 26, 2024 | 43.00 | 43.52 | 42.59 | 42.66 | 184,075 | -0.04(-0.09%) |
Mar 25, 2024 | 43.97 | 44.47 | 42.50 | 42.70 | 406,456 | -1.30(-2.95%) |
Mar 22, 2024 | 43.66 | 44.15 | 43.12 | 44.00 | 263,745 | +0.55(+1.27%) |
Mar 21, 2024 | 44.11 | 44.81 | 43.44 | 43.45 | 312,570 | -0.34(-0.78%) |
Mar 20, 2024 | 44.05 | 44.05 | 43.00 | 43.79 | 190,224 | -0.56(-1.26%) |
Mar 19, 2024 | 42.89 | 44.51 | 42.89 | 44.35 | 439,883 | +1.46(+3.40%) |
Mar 18, 2024 | 43.83 | 44.37 | 42.82 | 42.89 | 340,824 | -1.07(-2.43%) |
Mar 15, 2024 | 43.71 | 44.45 | 43.17 | 43.96 | 254,025 | +0.29(+0.66%) |
Mar 14, 2024 | 44.90 | 45.03 | 43.10 | 43.67 | 293,021 | -1.41(-3.13%) |
Mar 13, 2024 | 44.40 | 45.16 | 44.07 | 45.08 | 265,585 | +0.83(+1.88%) |
Mar 12, 2024 | 44.30 | 45.47 | 43.91 | 44.25 | 459,614 | -0.12(-0.27%) |
Mar 11, 2024 | 45.70 | 45.71 | 44.03 | 44.37 | 608,612 | -1.87(-4.04%) |
Mar 08, 2024 | 46.23 | 46.87 | 45.49 | 46.24 | 267,223 | +0.08(+0.17%) |
Mar 07, 2024 | 46.03 | 46.69 | 45.65 | 46.16 | 256,539 | +0.20(+0.44%) |
Mar 06, 2024 | 46.00 | 47.44 | 45.54 | 45.96 | 353,153 | -0.04(-0.09%) |
Mar 05, 2024 | 46.07 | 46.75 | 45.36 | 46.00 | 290,056 | +0.05(+0.11%) |
Mar 04, 2024 | 47.80 | 47.80 | 44.81 | 45.95 | 448,723 | -0.89(-1.90%) |
Mar 01, 2024 | 49.70 | 50.99 | 46.70 | 46.84 | 721,322 | -0.36(-0.76%) |
Feb 29, 2024 | 47.83 | 50.59 | 46.54 | 47.20 | 685,666 | -0.64(-1.34%) |
Feb 28, 2024 | 49.25 | 49.80 | 47.64 | 47.84 | 529,634 | -1.79(-3.61%) |
Feb 27, 2024 | 49.60 | 49.88 | 48.65 | 49.63 | 493,698 | +0.50(+1.02%) |
Feb 26, 2024 | 49.26 | 50.59 | 48.21 | 49.13 | 409,585 | -0.33(-0.67%) |
Feb 23, 2024 | 49.21 | 49.51 | 48.74 | 49.46 | 296,356 | +0.21(+0.43%) |
Feb 22, 2024 | 48.83 | 50.59 | 48.57 | 49.25 | 734,338 | +0.42(+0.86%) |
Feb 21, 2024 | 48.35 | 49.10 | 47.85 | 48.83 | 457,123 | +0.41(+0.85%) |
Feb 20, 2024 | 48.91 | 49.23 | 47.95 | 48.42 | 223,097 | -0.49(-1.00%) |
Feb 16, 2024 | 48.44 | 49.05 | 48.26 | 48.91 | 207,128 | +0.22(+0.45%) |
Feb 15, 2024 | 48.71 | 49.06 | 48.11 | 48.69 | 242,600 | +0.19(+0.39%) |
Feb 14, 2024 | 48.56 | 49.01 | 48.17 | 48.50 | 238,523 | +0.44(+0.92%) |
Feb 13, 2024 | 47.75 | 47.75 | 47.00 | 48.06 | 539,767 | -1.30(-2.63%) |
Feb 12, 2024 | 49.96 | 50.98 | 48.98 | 49.36 | 706,998 | -0.68(-1.36%) |
Feb 09, 2024 | 48.46 | 50.08 | 48.21 | 50.04 | 531,786 | +1.86(+3.86%) |
Feb 08, 2024 | 47.38 | 48.31 | 46.93 | 48.18 | 252,203 | +1.05(+2.23%) |
Feb 07, 2024 | 47.73 | 48.00 | 46.67 | 47.13 | 383,350 | -0.55(-1.15%) |
Feb 06, 2024 | 46.31 | 47.91 | 46.10 | 47.68 | 371,196 | +1.29(+2.78%) |
Feb 05, 2024 | 45.91 | 46.75 | 44.63 | 46.39 | 483,193 | +0.47(+1.02%) |
Feb 02, 2024 | 45.80 | 46.06 | 44.91 | 45.92 | 227,949 | -0.51(-1.10%) |
Feb 01, 2024 | 45.43 | 47.03 | 44.38 | 46.43 | 246,991 | +1.21(+2.68%) |
Jan 31, 2024 | 45.75 | 46.46 | 45.22 | 45.22 | 227,007 | -0.45(-0.99%) |
Jan 30, 2024 | 46.19 | 46.78 | 45.38 | 45.67 | 358,905 | -0.83(-1.78%) |
Jan 29, 2024 | 45.61 | 47.17 | 45.30 | 46.50 | 470,705 | +0.86(+1.88%) |
Jan 26, 2024 | 45.11 | 45.73 | 44.87 | 45.64 | 340,515 | +0.49(+1.09%) |
Jan 25, 2024 | 44.10 | 45.19 | 43.75 | 45.15 | 324,508 | +1.12(+2.54%) |
Jan 24, 2024 | 45.47 | 45.47 | 43.87 | 44.03 | 313,734 | -1.02(-2.26%) |
Jan 23, 2024 | 45.20 | 45.52 | 44.19 | 45.05 | 305,478 | -0.15(-0.33%) |
Jan 22, 2024 | 44.02 | 45.38 | 43.52 | 45.20 | 512,155 | +1.43(+3.27%) |
Jan 19, 2024 | 44.26 | 44.34 | 43.25 | 43.77 | 328,175 | -0.33(-0.75%) |
Jan 18, 2024 | 45.71 | 45.77 | 43.95 | 44.10 | 416,413 | -1.53(-3.35%) |
Jan 17, 2024 | 45.19 | 45.69 | 44.70 | 45.63 | 600,176 | -0.20(-0.44%) |
Jan 16, 2024 | 44.81 | 45.84 | 44.62 | 45.83 | 538,350 | +0.74(+1.64%) |
Jan 12, 2024 | 45.40 | 45.75 | 44.77 | 45.09 | 384,904 | +0.17(+0.38%) |
Jan 11, 2024 | 44.57 | 45.62 | 43.88 | 44.92 | 631,924 | -0.16(-0.35%) |
Jan 10, 2024 | 47.06 | 47.63 | 44.48 | 45.08 | 447,418 | -2.07(-4.39%) |
Jan 09, 2024 | 47.51 | 47.98 | 46.67 | 47.15 | 713,949 | -0.73(-1.52%) |
Jan 08, 2024 | 45.26 | 48.00 | 45.02 | 47.88 | 749,309 | +2.38(+5.23%) |
Jan 05, 2024 | 45.64 | 46.03 | 44.93 | 45.50 | 585,932 | -0.52(-1.13%) |
Jan 04, 2024 | 46.10 | 46.98 | 44.25 | 46.02 | 1,252,113 | +1.83(+4.14%) |
Jan 03, 2024 | 44.70 | 44.91 | 44.09 | 44.19 | 304,405 | -0.72(-1.60%) |
Jan 02, 2024 | 45.49 | 46.17 | 44.09 | 44.91 | 727,752 | -1.15(-2.50%) |
Dec 29, 2023 | 46.30 | 46.61 | 45.79 | 46.06 | 658,015 | -0.24(-0.52%) |
Dec 28, 2023 | 46.46 | 47.00 | 46.02 | 46.30 | 902,316 | -0.16(-0.34%) |
Dec 27, 2023 | 45.95 | 46.67 | 45.04 | 46.46 | 511,851 | +0.66(+1.44%) |
Dec 26, 2023 | 44.71 | 45.81 | 44.39 | 45.80 | 668,122 | +1.17(+2.62%) |
Dec 22, 2023 | 42.50 | 45.57 | 42.13 | 44.63 | 1,484,655 | +3.10(+7.46%) |
Dec 21, 2023 | 41.60 | 41.90 | 41.02 | 41.53 | 384,347 | +0.53(+1.29%) |
Dec 20, 2023 | 41.62 | 41.79 | 40.67 | 41.00 | 556,581 | -1.01(-2.40%) |
Dec 19, 2023 | 41.93 | 42.61 | 41.53 | 42.01 | 530,521 | +0.86(+2.09%) |
Dec 18, 2023 | 41.65 | 42.16 | 40.94 | 41.15 | 559,685 | -0.26(-0.63%) |
Dec 15, 2023 | 41.38 | 42.05 | 39.98 | 41.41 | 794,686 | +0.17(+0.41%) |
Dec 14, 2023 | 40.54 | 41.28 | 39.23 | 41.24 | 1,250,993 | +1.34(+3.36%) |
Dec 13, 2023 | 39.72 | 40.25 | 38.81 | 39.90 | 474,351 | +0.22(+0.55%) |
Dec 12, 2023 | 38.33 | 39.99 | 37.95 | 39.68 | 512,852 | +1.35(+3.52%) |
Dec 11, 2023 | 38.39 | 38.66 | 37.24 | 38.33 | 556,991 | -0.01(-0.03%) |
Dec 08, 2023 | 39.37 | 40.34 | 38.25 | 38.34 | 318,215 | -0.70(-1.79%) |
Dec 07, 2023 | 38.84 | 39.44 | 38.14 | 39.04 | 441,500 | +0.41(+1.06%) |
Dec 06, 2023 | 38.89 | 39.47 | 38.26 | 38.63 | 768,072 | -0.11(-0.28%) |
Dec 05, 2023 | 37.91 | 38.80 | 37.20 | 38.74 | 506,754 | +0.98(+2.60%) |
Dec 04, 2023 | 37.20 | 37.90 | 35.75 | 37.76 | 859,105 | +0.96(+2.61%) |
Dec 01, 2023 | 35.82 | 37.60 | 35.77 | 36.80 | 654,095 | +0.22(+0.60%) |
Nov 30, 2023 | 35.45 | 38.14 | 35.18 | 36.58 | 2,691,414 | +2.83(+8.39%) |
Nov 29, 2023 | 35.30 | 36.16 | 33.74 | 33.75 | 377,309 | -1.49(-4.23%) |
Nov 28, 2023 | 34.42 | 35.75 | 33.62 | 35.24 | 1,031,474 | +1.12(+3.28%) |
Nov 27, 2023 | 29.00 | 34.26 | 29.00 | 34.12 | 3,379,674 | +5.15(+17.78%) |
Nov 24, 2023 | 28.74 | 29.19 | 28.20 | 28.97 | 347,395 | +0.24(+0.84%) |
Nov 22, 2023 | 30.19 | 30.25 | 28.55 | 28.73 | 446,423 | -1.30(-4.33%) |
Nov 21, 2023 | 28.89 | 30.05 | 28.77 | 30.03 | 583,966 | +0.94(+3.23%) |
Nov 20, 2023 | 29.46 | 29.90 | 28.75 | 29.09 | 472,446 | -0.35(-1.19%) |
Nov 17, 2023 | 29.08 | 29.72 | 28.48 | 29.44 | 626,577 | +0.74(+2.58%) |
Nov 16, 2023 | 29.19 | 29.19 | 28.10 | 28.70 | 531,534 | -0.45(-1.54%) |
Nov 15, 2023 | 29.67 | 30.05 | 29.12 | 29.15 | 580,532 | -0.60(-2.02%) |
Nov 14, 2023 | 30.44 | 31.16 | 29.54 | 29.75 | 673,528 | +0.05(+0.17%) |
Nov 13, 2023 | 28.62 | 29.95 | 27.98 | 29.70 | 626,959 | +0.87(+3.02%) |
Nov 10, 2023 | 29.65 | 30.35 | 28.55 | 28.83 | 904,757 | -1.17(-3.90%) |
Nov 09, 2023 | 33.42 | 34.25 | 29.67 | 30.00 | 2,140,664 | -2.15(-6.69%) |
Nov 08, 2023 | 31.80 | 32.20 | 31.11 | 32.15 | 444,791 | +0.36(+1.13%) |
Nov 07, 2023 | 32.87 | 33.27 | 31.76 | 31.79 | 882,865 | -1.07(-3.26%) |
Nov 06, 2023 | 32.88 | 32.90 | 32.10 | 32.86 | 423,999 | -0.02(-0.06%) |
Nov 03, 2023 | 33.37 | 33.88 | 32.77 | 32.88 | 455,769 | -0.19(-0.57%) |
Nov 02, 2023 | 31.55 | 33.12 | 31.55 | 33.07 | 723,195 | +1.85(+5.93%) |
Nov 01, 2023 | 31.17 | 31.48 | 30.27 | 31.22 | 446,967 | +0.22(+0.71%) |
Oct 31, 2023 | 31.32 | 31.78 | 30.07 | 31.00 | 653,521 | -0.50(-1.59%) |
Oct 30, 2023 | 31.38 | 31.95 | 30.65 | 31.50 | 453,926 | +0.63(+2.04%) |
Oct 27, 2023 | 31.04 | 31.92 | 30.46 | 30.87 | 734,474 | -0.27(-0.87%) |
Oct 26, 2023 | 33.04 | 33.09 | 30.91 | 31.14 | 560,124 | -1.81(-5.49%) |
Oct 25, 2023 | 32.81 | 34.23 | 32.34 | 32.95 | 245,871 | -0.20(-0.60%) |
Oct 24, 2023 | 32.89 | 33.46 | 32.26 | 33.15 | 362,910 | +0.45(+1.38%) |
Oct 23, 2023 | 33.24 | 33.24 | 32.36 | 32.70 | 364,170 | -0.54(-1.62%) |
Oct 20, 2023 | 34.95 | 35.43 | 32.96 | 33.24 | 466,859 | -1.71(-4.89%) |
Oct 19, 2023 | 35.07 | 35.31 | 34.49 | 34.95 | 559,418 | +0.03(+0.09%) |
Oct 18, 2023 | 35.03 | 35.15 | 34.50 | 34.92 | 230,345 | -0.37(-1.05%) |
Oct 17, 2023 | 34.95 | 35.71 | 34.72 | 35.29 | 224,872 | +0.31(+0.89%) |
Oct 16, 2023 | 35.28 | 35.45 | 34.61 | 34.98 | 498,902 | -0.16(-0.46%) |
Oct 13, 2023 | 34.72 | 35.44 | 33.43 | 35.14 | 192,540 | +0.42(+1.21%) |
Oct 12, 2023 | 35.27 | 35.54 | 34.48 | 34.72 | 225,493 | -0.66(-1.87%) |
Oct 11, 2023 | 36.97 | 36.97 | 34.93 | 35.38 | 332,276 | -1.31(-3.57%) |
Oct 10, 2023 | 35.60 | 36.78 | 35.52 | 36.69 | 573,048 | +1.20(+3.38%) |
Oct 09, 2023 | 35.39 | 35.90 | 35.19 | 35.49 | 235,509 | -0.12(-0.34%) |
Oct 06, 2023 | 35.19 | 35.88 | 32.65 | 35.61 | 256,428 | +0.44(+1.25%) |
Oct 05, 2023 | 33.54 | 35.42 | 33.25 | 35.17 | 699,060 | +1.67(+4.99%) |
Oct 04, 2023 | 33.59 | 33.97 | 32.72 | 33.50 | 356,799 | -0.08(-0.24%) |
Oct 03, 2023 | 32.78 | 33.77 | 32.65 | 33.58 | 382,107 | +0.52(+1.57%) |
Oct 02, 2023 | 34.43 | 34.62 | 33.05 | 33.06 | 386,850 | -1.10(-3.22%) |
Sep 29, 2023 | 35.41 | 36.20 | 34.09 | 34.16 | 493,066 | -1.17(-3.31%) |
Sep 28, 2023 | 35.13 | 35.48 | 33.93 | 35.33 | 590,357 | +0.23(+0.66%) |
Sep 27, 2023 | 35.13 | 35.56 | 34.82 | 35.10 | 1,596,159 | +0.07(+0.20%) |
Sep 26, 2023 | 35.41 | 35.84 | 34.70 | 35.03 | 404,913 | -0.28(-0.79%) |
Sep 25, 2023 | 35.01 | 35.50 | 35.08 | 35.31 | 372,549 | +0.14(+0.40%) |
Sep 22, 2023 | 35.76 | 36.03 | 35.05 | 35.17 | 267,832 | -0.59(-1.65%) |
Sep 21, 2023 | 35.64 | 36.59 | 34.88 | 35.76 | 530,556 | -0.08(-0.22%) |
Sep 20, 2023 | 36.95 | 37.89 | 35.76 | 35.84 | 361,978 | -0.88(-2.40%) |
Sep 19, 2023 | 36.96 | 37.26 | 36.59 | 36.72 | 334,542 | -0.12(-0.33%) |
Sep 18, 2023 | 36.80 | 36.92 | 36.02 | 36.84 | 286,371 | -0.02(-0.05%) |
Sep 15, 2023 | 36.88 | 37.56 | 36.34 | 36.86 | 341,843 | +0.18(+0.49%) |
Sep 14, 2023 | 36.98 | 37.71 | 36.65 | 36.68 | 570,810 | -0.28(-0.76%) |
Sep 13, 2023 | 37.54 | 37.90 | 36.73 | 36.96 | 339,376 | -0.31(-0.83%) |
Sep 12, 2023 | 37.37 | 37.85 | 37.24 | 37.27 | 196,630 | -0.11(-0.29%) |
Sep 11, 2023 | 38.18 | 38.19 | 37.33 | 37.38 | 261,312 | -0.76(-1.99%) |
Sep 08, 2023 | 38.82 | 39.00 | 37.94 | 38.14 | 214,411 | -0.54(-1.40%) |
Sep 07, 2023 | 38.90 | 39.38 | 38.64 | 38.68 | 321,123 | -0.41(-1.05%) |
Sep 06, 2023 | 39.52 | 39.68 | 38.41 | 39.09 | 197,046 | -0.22(-0.56%) |
Sep 05, 2023 | 39.75 | 39.96 | 38.90 | 39.31 | 291,738 | -0.42(-1.06%) |
Sep 01, 2023 | 39.24 | 40.13 | 39.09 | 39.73 | 211,564 | +0.75(+1.92%) |
Aug 31, 2023 | 38.99 | 39.27 | 38.48 | 38.98 | 410,423 | +0.10(+0.26%) |
Aug 30, 2023 | 38.73 | 39.18 | 38.00 | 38.88 | 381,593 | +0.31(+0.80%) |
Aug 29, 2023 | 38.36 | 39.05 | 38.05 | 38.57 | 297,663 | +0.18(+0.47%) |
Aug 28, 2023 | 38.29 | 38.59 | 37.93 | 38.39 | 127,240 | +0.34(+0.89%) |
Aug 25, 2023 | 38.22 | 38.61 | 36.96 | 38.05 | 144,714 | -0.25(-0.65%) |
Aug 24, 2023 | 38.65 | 38.95 | 37.77 | 38.30 | 245,984 | -0.29(-0.75%) |
Aug 23, 2023 | 38.54 | 39.28 | 38.31 | 38.59 | 188,972 | +0.20(+0.52%) |
Aug 22, 2023 | 38.07 | 38.80 | 37.69 | 38.39 | 288,791 | +0.32(+0.84%) |
Aug 21, 2023 | 36.41 | 38.26 | 36.41 | 38.07 | 608,979 | +1.58(+4.33%) |
Aug 18, 2023 | 34.94 | 36.49 | 34.94 | 36.49 | 522,571 | +1.42(+4.05%) |
Aug 17, 2023 | 36.57 | 36.94 | 34.94 | 35.07 | 606,739 | -1.40(-3.84%) |
Aug 16, 2023 | 37.13 | 37.55 | 36.19 | 36.47 | 393,983 | -0.89(-2.38%) |
Aug 15, 2023 | 37.46 | 37.82 | 36.93 | 37.36 | 176,653 | -0.18(-0.48%) |
Aug 14, 2023 | 37.68 | 38.09 | 37.06 | 37.54 | 276,473 | -0.16(-0.42%) |
Aug 11, 2023 | 38.24 | 38.62 | 37.69 | 37.70 | 305,617 | -0.69(-1.80%) |
Aug 10, 2023 | 36.24 | 38.95 | 36.19 | 38.39 | 978,740 | +2.94(+8.29%) |
Aug 09, 2023 | 35.37 | 36.19 | 35.06 | 35.45 | 461,792 | +0.10(+0.28%) |
Aug 08, 2023 | 35.65 | 36.18 | 35.34 | 35.35 | 348,109 | -0.16(-0.45%) |
Aug 07, 2023 | 37.97 | 38.20 | 35.51 | 35.51 | 606,184 | -2.66(-6.97%) |
Aug 04, 2023 | 37.69 | 38.33 | 37.32 | 38.17 | 226,380 | +0.53(+1.41%) |
Aug 03, 2023 | 37.70 | 38.23 | 36.57 | 37.64 | 347,967 | -0.15(-0.40%) |
Aug 02, 2023 | 37.22 | 38.03 | 36.82 | 37.79 | 331,476 | +0.41(+1.10%) |
Aug 01, 2023 | 36.92 | 38.43 | 36.73 | 37.38 | 331,520 | +0.46(+1.25%) |
Jul 31, 2023 | 36.66 | 37.49 | 36.27 | 36.92 | 193,096 | +0.25(+0.68%) |
Jul 28, 2023 | 36.11 | 36.71 | 35.55 | 36.67 | 244,977 | +0.84(+2.34%) |
Jul 27, 2023 | 35.85 | 36.13 | 35.26 | 35.83 | 297,702 | +0.03(+0.08%) |
Jul 26, 2023 | 36.44 | 37.10 | 35.41 | 35.80 | 352,089 | -0.69(-1.89%) |
Jul 25, 2023 | 36.25 | 37.12 | 36.04 | 36.49 | 322,470 | +0.10(+0.27%) |
Jul 24, 2023 | 37.13 | 37.13 | 36.16 | 36.39 | 454,741 | -0.62(-1.68%) |
Jul 21, 2023 | 38.03 | 38.11 | 36.85 | 37.01 | 268,682 | -0.87(-2.30%) |
Jul 20, 2023 | 39.12 | 39.30 | 37.82 | 37.88 | 354,957 | -1.27(-3.24%) |
Jul 19, 2023 | 39.24 | 39.51 | 38.55 | 39.15 | 187,107 | +0.10(+0.26%) |
Jul 18, 2023 | 39.09 | 39.32 | 38.44 | 39.05 | 249,257 | -0.07(-0.18%) |
Jul 17, 2023 | 39.02 | 40.04 | 39.02 | 39.12 | 354,430 | +0.27(+0.69%) |
Jul 14, 2023 | 38.17 | 38.87 | 37.51 | 38.85 | 182,716 | +0.76(+2.00%) |
Jul 13, 2023 | 38.70 | 39.07 | 38.06 | 38.09 | 250,873 | -0.61(-1.58%) |
Jul 12, 2023 | 39.94 | 39.94 | 38.06 | 38.70 | 337,008 | -0.94(-2.37%) |
Jul 11, 2023 | 38.49 | 39.72 | 38.18 | 39.64 | 182,649 | +1.05(+2.72%) |
Jul 10, 2023 | 38.63 | 39.04 | 38.31 | 38.59 | 219,547 | -0.11(-0.28%) |
Jul 07, 2023 | 38.95 | 39.41 | 38.28 | 38.70 | 267,327 | -0.22(-0.57%) |
Jul 06, 2023 | 38.02 | 39.17 | 37.86 | 38.92 | 206,748 | +0.47(+1.22%) |
Jul 05, 2023 | 38.33 | 38.99 | 37.88 | 38.45 | 145,628 | +0.20(+0.52%) |
Jul 03, 2023 | 38.41 | 39.93 | 38.00 | 38.25 | 157,646 | -0.25(-0.65%) |
Jun 30, 2023 | 38.73 | 39.49 | 38.34 | 38.50 | 255,726 | +0.07(+0.18%) |
Jun 29, 2023 | 40.39 | 41.31 | 38.27 | 38.43 | 257,484 | -2.04(-5.04%) |
Jun 28, 2023 | 40.21 | 40.50 | 39.60 | 40.47 | 276,970 | +0.36(+0.90%) |
Jun 27, 2023 | 38.97 | 40.22 | 38.52 | 40.11 | 598,969 | +1.08(+2.77%) |
Jun 26, 2023 | 39.89 | 41.32 | 38.95 | 39.03 | 249,511 | -0.98(-2.45%) |
Jun 23, 2023 | 40.34 | 40.52 | 39.90 | 40.01 | 294,110 | -0.66(-1.62%) |
Jun 22, 2023 | 41.45 | 41.91 | 40.63 | 40.67 | 180,668 | -1.00(-2.40%) |
Jun 21, 2023 | 40.96 | 41.70 | 40.43 | 41.67 | 231,072 | +0.57(+1.39%) |
Jun 20, 2023 | 40.49 | 41.19 | 40.15 | 41.10 | 380,384 | +0.31(+0.76%) |
Jun 16, 2023 | 42.31 | 42.31 | 40.56 | 40.79 | 490,806 | -1.24(-2.95%) |
Jun 15, 2023 | 42.54 | 42.75 | 40.98 | 42.03 | 634,296 | -0.58(-1.36%) |
Jun 14, 2023 | 43.06 | 43.06 | 41.37 | 42.61 | 593,233 | -0.53(-1.23%) |
Jun 13, 2023 | 42.51 | 43.75 | 42.00 | 43.14 | 395,165 | +0.79(+1.87%) |
Jun 12, 2023 | 42.36 | 42.89 | 41.41 | 42.35 | 214,996 | +0.33(+0.79%) |
Jun 09, 2023 | 42.43 | 42.73 | 41.92 | 42.02 | 398,058 | -0.49(-1.15%) |
Jun 08, 2023 | 41.57 | 42.90 | 41.33 | 42.51 | 496,494 | +0.85(+2.04%) |
Jun 07, 2023 | 40.03 | 42.01 | 39.45 | 41.66 | 668,911 | +1.65(+4.12%) |
Jun 06, 2023 | 39.25 | 40.23 | 39.20 | 40.01 | 386,128 | +0.51(+1.29%) |
Jun 05, 2023 | 38.84 | 39.59 | 38.62 | 39.50 | 315,049 | +0.54(+1.39%) |
Jun 02, 2023 | 38.74 | 39.08 | 38.08 | 38.96 | 351,553 | +0.31(+0.80%) |
Jun 01, 2023 | 38.44 | 40.36 | 38.14 | 38.65 | 369,526 | +0.12(+0.31%) |
May 31, 2023 | 38.49 | 39.33 | 38.11 | 38.53 | 501,881 | +0.16(+0.42%) |
May 30, 2023 | 39.92 | 41.00 | 38.29 | 38.37 | 530,975 | -1.72(-4.29%) |
May 26, 2023 | 40.51 | 41.22 | 40.00 | 40.09 | 157,561 | -0.42(-1.04%) |
May 25, 2023 | 41.46 | 41.46 | 40.09 | 40.51 | 250,780 | -0.89(-2.15%) |
May 24, 2023 | 41.53 | 41.67 | 40.63 | 41.40 | 223,283 | -0.44(-1.05%) |
May 23, 2023 | 42.09 | 42.94 | 41.67 | 41.84 | 366,509 | -0.30(-0.71%) |
May 22, 2023 | 41.14 | 42.18 | 40.56 | 42.14 | 175,162 | +1.12(+2.73%) |
May 19, 2023 | 41.17 | 41.69 | 40.94 | 41.02 | 158,670 | +0.25(+0.61%) |
May 18, 2023 | 41.15 | 41.28 | 40.20 | 40.77 | 233,920 | -0.54(-1.31%) |
May 17, 2023 | 41.12 | 41.45 | 40.25 | 41.31 | 284,511 | +0.19(+0.46%) |
May 16, 2023 | 41.67 | 41.67 | 40.65 | 41.12 | 241,083 | -0.62(-1.49%) |
May 15, 2023 | 40.40 | 42.50 | 40.40 | 41.74 | 378,863 | +1.58(+3.93%) |
May 12, 2023 | 41.01 | 41.19 | 39.90 | 40.16 | 451,999 | -0.83(-2.02%) |
May 11, 2023 | 41.19 | 42.19 | 40.59 | 40.99 | 490,002 | -0.15(-0.36%) |
May 10, 2023 | 41.81 | 42.81 | 39.87 | 41.14 | 873,975 | -2.40(-5.51%) |
May 09, 2023 | 42.38 | 43.57 | 42.14 | 43.54 | 594,708 | +1.04(+2.45%) |
May 08, 2023 | 42.47 | 42.63 | 41.58 | 42.50 | 286,082 | +0.08(+0.19%) |
May 05, 2023 | 41.63 | 42.65 | 41.42 | 42.42 | 358,748 | +1.06(+2.56%) |
May 04, 2023 | 40.70 | 41.60 | 40.12 | 41.36 | 443,740 | +0.58(+1.42%) |
May 03, 2023 | 40.21 | 41.23 | 40.10 | 40.78 | 330,171 | +0.60(+1.49%) |
May 02, 2023 | 39.90 | 40.77 | 39.89 | 40.18 | 494,560 | +0.20(+0.50%) |
May 01, 2023 | 40.27 | 41.25 | 39.82 | 39.98 | 368,907 | -0.30(-0.74%) |
Apr 28, 2023 | 39.25 | 40.38 | 38.41 | 40.28 | 473,746 | +0.90(+2.29%) |
Apr 27, 2023 | 39.51 | 39.52 | 38.51 | 39.38 | 385,113 | -0.14(-0.35%) |
Apr 26, 2023 | 39.50 | 40.19 | 39.05 | 39.52 | 356,228 | -0.25(-0.63%) |
Apr 25, 2023 | 39.98 | 40.72 | 39.49 | 39.77 | 474,486 | +0.51(+1.30%) |
Apr 24, 2023 | 39.63 | 40.00 | 39.04 | 39.26 | 658,296 | -0.13(-0.33%) |
Apr 21, 2023 | 38.17 | 39.61 | 37.95 | 39.39 | 676,296 | +1.19(+3.12%) |
Apr 20, 2023 | 37.85 | 38.47 | 37.73 | 38.20 | 199,653 | +0.20(+0.53%) |
Apr 19, 2023 | 37.35 | 38.12 | 37.14 | 38.00 | 263,908 | +0.45(+1.20%) |
Apr 18, 2023 | 37.38 | 37.89 | 36.97 | 37.55 | 310,168 | +0.50(+1.35%) |
Apr 17, 2023 | 35.79 | 37.21 | 35.76 | 37.05 | 190,593 | +1.45(+4.07%) |
Apr 14, 2023 | 36.23 | 36.59 | 35.38 | 35.60 | 313,434 | -0.66(-1.82%) |
Apr 13, 2023 | 35.45 | 36.83 | 34.67 | 36.26 | 421,313 | +0.97(+2.75%) |
Apr 12, 2023 | 35.48 | 36.44 | 34.93 | 35.29 | 448,709 | +0.07(+0.20%) |
Apr 11, 2023 | 34.92 | 35.62 | 34.80 | 35.22 | 244,053 | +0.38(+1.09%) |
Apr 10, 2023 | 35.05 | 35.24 | 33.68 | 34.84 | 330,021 | -0.30(-0.85%) |
Apr 06, 2023 | 34.89 | 35.95 | 34.57 | 35.14 | 450,127 | +0.22(+0.63%) |
Apr 05, 2023 | 35.90 | 36.34 | 34.83 | 34.92 | 266,509 | -1.16(-3.22%) |
Apr 04, 2023 | 36.70 | 36.82 | 35.64 | 36.08 | 226,250 | -0.61(-1.66%) |