Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 98.52 | 100.40 | 97.74 | 99.16 | 144,362 | +0.17(+0.17%) |
Mar 27, 2024 | 101.98 | 101.98 | 98.62 | 98.99 | 273,886 | -1.32(-1.32%) |
Mar 26, 2024 | 105.25 | 106.00 | 100.13 | 100.31 | 283,939 | -3.20(-3.09%) |
Mar 25, 2024 | 100.86 | 105.75 | 100.86 | 103.51 | 413,551 | +0.35(+0.34%) |
Mar 22, 2024 | 99.40 | 104.61 | 99.40 | 103.16 | 369,410 | +2.87(+2.86%) |
Mar 21, 2024 | 101.86 | 103.61 | 99.51 | 100.29 | 553,692 | +4.07(+4.23%) |
Mar 20, 2024 | 94.23 | 96.35 | 92.21 | 96.22 | 396,441 | +2.71(+2.90%) |
Mar 19, 2024 | 90.30 | 94.87 | 87.80 | 93.51 | 606,594 | -0.16(-0.17%) |
Mar 18, 2024 | 97.20 | 98.89 | 92.23 | 93.67 | 390,788 | +0.42(+0.45%) |
Mar 15, 2024 | 91.38 | 95.67 | 90.89 | 93.25 | 237,367 | -0.50(-0.53%) |
Mar 14, 2024 | 96.73 | 97.92 | 91.95 | 93.75 | 419,012 | -4.53(-4.61%) |
Mar 13, 2024 | 100.40 | 100.40 | 95.46 | 98.28 | 478,410 | -3.75(-3.68%) |
Mar 12, 2024 | 98.06 | 102.12 | 94.46 | 102.03 | 418,123 | +7.22(+7.62%) |
Mar 11, 2024 | 95.17 | 98.29 | 92.00 | 94.81 | 443,670 | -3.35(-3.41%) |
Mar 08, 2024 | 110.89 | 113.46 | 97.03 | 98.16 | 1,790,997 | -10.03(-9.27%) |
Mar 07, 2024 | 103.82 | 108.54 | 103.49 | 108.19 | 595,658 | +7.25(+7.18%) |
Mar 06, 2024 | 100.63 | 103.20 | 98.50 | 100.94 | 609,111 | +4.78(+4.97%) |
Mar 05, 2024 | 96.60 | 97.80 | 93.82 | 96.16 | 575,682 | -1.93(-1.97%) |
Mar 04, 2024 | 96.68 | 101.42 | 95.95 | 98.09 | 611,932 | +3.88(+4.12%) |
Mar 01, 2024 | 88.69 | 94.58 | 88.51 | 94.21 | 547,449 | +7.47(+8.61%) |
Feb 29, 2024 | 85.39 | 87.47 | 84.30 | 86.74 | 314,174 | +3.84(+4.63%) |
Feb 28, 2024 | 83.00 | 84.30 | 81.97 | 82.90 | 244,891 | -2.06(-2.42%) |
Feb 27, 2024 | 86.02 | 86.10 | 83.20 | 84.96 | 160,305 | -0.40(-0.47%) |
Feb 26, 2024 | 85.97 | 87.03 | 84.26 | 85.36 | 298,190 | +1.28(+1.52%) |
Feb 23, 2024 | 87.02 | 89.08 | 82.70 | 84.08 | 435,424 | -0.69(-0.81%) |
Feb 22, 2024 | 81.27 | 85.21 | 80.13 | 84.77 | 741,824 | +13.26(+18.54%) |
Feb 21, 2024 | 71.20 | 72.03 | 69.39 | 71.51 | 324,674 | -1.93(-2.63%) |
Feb 20, 2024 | 76.37 | 76.49 | 70.56 | 73.44 | 553,895 | -4.21(-5.42%) |
Feb 16, 2024 | 80.38 | 81.16 | 77.34 | 77.65 | 391,133 | -0.58(-0.74%) |
Feb 15, 2024 | 79.88 | 80.10 | 77.71 | 78.23 | 217,644 | -0.93(-1.17%) |
Feb 14, 2024 | 77.97 | 79.40 | 76.42 | 79.16 | 368,870 | +3.19(+4.20%) |
Feb 13, 2024 | 73.35 | 77.64 | 72.58 | 75.97 | 437,512 | -1.78(-2.29%) |
Feb 12, 2024 | 78.22 | 81.31 | 76.48 | 77.75 | 361,927 | -0.04(-0.05%) |
Feb 09, 2024 | 75.00 | 77.91 | 74.38 | 77.79 | 282,976 | +3.93(+5.32%) |
Feb 08, 2024 | 73.57 | 75.41 | 73.10 | 73.86 | 221,294 | +0.47(+0.64%) |
Feb 07, 2024 | 71.28 | 73.43 | 70.00 | 73.39 | 251,613 | +3.00(+4.26%) |
Feb 06, 2024 | 72.96 | 73.15 | 67.92 | 70.39 | 394,881 | -2.07(-2.86%) |
Feb 05, 2024 | 71.20 | 72.88 | 69.47 | 72.46 | 497,512 | +3.42(+4.95%) |
Feb 02, 2024 | 66.41 | 69.58 | 66.07 | 69.04 | 256,577 | +3.46(+5.28%) |
Feb 01, 2024 | 64.56 | 65.88 | 63.50 | 65.58 | 187,153 | +1.61(+2.52%) |
Jan 31, 2024 | 63.70 | 65.91 | 62.53 | 63.97 | 281,993 | -2.17(-3.28%) |
Jan 30, 2024 | 67.13 | 67.85 | 65.45 | 66.14 | 244,578 | -1.07(-1.59%) |
Jan 29, 2024 | 65.74 | 67.22 | 65.31 | 67.21 | 136,388 | +1.89(+2.89%) |
Jan 26, 2024 | 66.00 | 67.08 | 64.86 | 65.32 | 286,856 | -3.31(-4.82%) |
Jan 25, 2024 | 71.00 | 71.21 | 67.68 | 68.63 | 272,797 | -0.10(-0.15%) |
Jan 24, 2024 | 67.62 | 70.99 | 66.73 | 68.73 | 346,702 | +2.40(+3.62%) |
Jan 23, 2024 | 65.64 | 66.40 | 64.12 | 66.33 | 329,012 | +0.51(+0.77%) |
Jan 22, 2024 | 66.79 | 67.30 | 64.64 | 65.82 | 490,019 | +0.31(+0.47%) |
Jan 19, 2024 | 61.97 | 65.51 | 61.08 | 65.51 | 434,123 | +5.41(+9.00%) |
Jan 18, 2024 | 59.89 | 60.64 | 58.39 | 60.10 | 303,053 | +3.04(+5.33%) |
Jan 17, 2024 | 57.44 | 57.44 | 55.13 | 57.06 | 208,214 | -1.03(-1.77%) |
Jan 16, 2024 | 56.29 | 58.80 | 56.17 | 58.09 | 468,260 | +2.29(+4.10%) |
Jan 12, 2024 | 56.17 | 56.62 | 55.19 | 55.80 | 113,023 | -0.32(-0.57%) |
Jan 11, 2024 | 55.94 | 56.69 | 53.84 | 56.12 | 263,030 | +0.67(+1.21%) |
Jan 10, 2024 | 55.44 | 55.65 | 54.10 | 55.45 | 226,797 | +0.57(+1.04%) |
Jan 09, 2024 | 53.50 | 56.03 | 52.85 | 54.88 | 149,674 | +0.81(+1.50%) |
Jan 08, 2024 | 50.81 | 54.09 | 50.60 | 54.07 | 210,697 | +4.26(+8.55%) |
Jan 05, 2024 | 49.30 | 50.65 | 49.05 | 49.81 | 189,970 | +0.99(+2.03%) |
Jan 04, 2024 | 48.54 | 49.79 | 48.17 | 48.82 | 224,342 | -0.18(-0.37%) |
Jan 03, 2024 | 49.51 | 50.00 | 48.80 | 49.00 | 217,471 | -1.92(-3.77%) |
Jan 02, 2024 | 53.06 | 53.06 | 50.10 | 50.92 | 399,785 | -3.50(-6.43%) |
Dec 29, 2023 | 55.14 | 55.49 | 53.65 | 54.42 | 117,827 | -0.56(-1.02%) |
Dec 28, 2023 | 55.36 | 55.51 | 54.89 | 54.98 | 109,125 | +0.01(+0.02%) |
Dec 27, 2023 | 55.36 | 55.50 | 54.63 | 54.97 | 93,929 | +0.14(+0.26%) |
Dec 26, 2023 | 53.73 | 55.22 | 53.73 | 54.83 | 188,636 | +1.58(+2.97%) |
Dec 22, 2023 | 53.74 | 53.92 | 52.54 | 53.25 | 109,492 | +0.12(+0.23%) |
Dec 21, 2023 | 52.52 | 53.29 | 52.13 | 53.13 | 149,100 | +2.25(+4.42%) |
Dec 20, 2023 | 53.51 | 53.91 | 50.82 | 50.88 | 206,325 | -3.11(-5.77%) |
Dec 19, 2023 | 53.51 | 53.99 | 53.17 | 53.99 | 133,095 | +0.11(+0.20%) |
Dec 18, 2023 | 53.41 | 54.21 | 52.76 | 53.88 | 136,587 | +0.74(+1.39%) |
Dec 15, 2023 | 52.18 | 54.02 | 52.18 | 53.14 | 174,742 | +0.98(+1.88%) |
Dec 14, 2023 | 51.04 | 52.54 | 50.96 | 52.16 | 303,789 | +1.86(+3.70%) |
Dec 13, 2023 | 49.07 | 50.82 | 48.93 | 50.30 | 228,684 | +1.34(+2.74%) |
Dec 12, 2023 | 46.95 | 49.01 | 46.89 | 48.97 | 200,634 | +1.39(+2.92%) |
Dec 11, 2023 | 46.20 | 47.98 | 45.87 | 47.58 | 203,743 | +2.10(+4.62%) |
Dec 08, 2023 | 44.45 | 45.79 | 44.43 | 45.48 | 175,640 | +1.01(+2.27%) |
Dec 07, 2023 | 42.92 | 44.58 | 42.74 | 44.47 | 85,696 | +2.16(+5.10%) |
Dec 06, 2023 | 44.58 | 44.73 | 42.17 | 42.31 | 106,312 | -1.14(-2.62%) |
Dec 05, 2023 | 42.47 | 43.52 | 42.38 | 43.45 | 157,927 | +0.20(+0.46%) |
Dec 04, 2023 | 43.54 | 43.60 | 42.12 | 43.25 | 195,435 | -1.41(-3.16%) |
Dec 01, 2023 | 43.97 | 45.00 | 43.26 | 44.66 | 120,376 | +0.25(+0.56%) |
Nov 30, 2023 | 45.87 | 45.87 | 43.73 | 44.41 | 116,542 | -1.34(-2.93%) |
Nov 29, 2023 | 46.22 | 47.08 | 45.70 | 45.75 | 100,856 | +0.56(+1.24%) |
Nov 28, 2023 | 45.27 | 45.67 | 44.56 | 45.19 | 133,648 | -0.59(-1.29%) |
Nov 27, 2023 | 45.59 | 46.63 | 45.42 | 45.78 | 96,557 | +0.03(+0.07%) |
Nov 24, 2023 | 46.20 | 46.50 | 45.71 | 45.75 | 65,293 | -0.60(-1.29%) |
Nov 22, 2023 | 47.32 | 48.25 | 45.67 | 46.35 | 196,629 | -0.70(-1.49%) |
Nov 21, 2023 | 47.65 | 47.77 | 46.43 | 47.05 | 145,251 | -1.53(-3.15%) |
Nov 20, 2023 | 46.98 | 48.80 | 46.78 | 48.58 | 168,539 | +1.73(+3.69%) |
Nov 17, 2023 | 46.25 | 47.08 | 45.96 | 46.85 | 86,959 | +0.29(+0.62%) |
Nov 16, 2023 | 45.71 | 46.65 | 45.47 | 46.56 | 115,441 | +0.43(+0.93%) |
Nov 15, 2023 | 46.76 | 46.76 | 45.26 | 46.13 | 157,922 | -0.05(-0.11%) |
Nov 14, 2023 | 45.60 | 46.45 | 45.24 | 46.18 | 184,571 | +2.59(+5.94%) |
Nov 13, 2023 | 43.62 | 44.11 | 43.06 | 43.59 | 118,662 | -0.45(-1.02%) |
Nov 10, 2023 | 42.05 | 44.13 | 41.70 | 44.04 | 298,608 | +2.98(+7.25%) |
Nov 09, 2023 | 41.79 | 43.00 | 40.87 | 41.06 | 305,102 | +0.05(+0.12%) |
Nov 08, 2023 | 40.66 | 41.14 | 40.31 | 41.01 | 116,271 | +0.57(+1.41%) |
Nov 07, 2023 | 39.86 | 40.73 | 39.51 | 40.44 | 84,331 | +0.56(+1.40%) |
Nov 06, 2023 | 39.74 | 40.26 | 38.87 | 39.88 | 138,930 | +0.43(+1.09%) |
Nov 03, 2023 | 38.19 | 39.98 | 38.03 | 39.45 | 201,224 | +1.94(+5.17%) |
Nov 02, 2023 | 37.09 | 38.00 | 36.56 | 37.51 | 201,926 | +1.75(+4.89%) |
Nov 01, 2023 | 33.87 | 35.81 | 33.87 | 35.76 | 114,894 | +1.96(+5.80%) |
Oct 31, 2023 | 33.25 | 33.89 | 32.11 | 33.80 | 104,076 | +0.19(+0.56%) |
Oct 30, 2023 | 33.72 | 34.35 | 32.80 | 33.61 | 206,832 | +0.02(+0.06%) |
Oct 27, 2023 | 33.94 | 34.24 | 33.16 | 33.59 | 75,611 | +0.70(+2.13%) |
Oct 26, 2023 | 34.16 | 34.98 | 32.49 | 32.89 | 166,884 | -1.27(-3.72%) |
Oct 25, 2023 | 36.43 | 36.47 | 33.85 | 34.16 | 168,336 | -3.07(-8.24%) |
Oct 24, 2023 | 36.46 | 37.28 | 36.08 | 37.23 | 72,690 | +1.10(+3.04%) |
Oct 23, 2023 | 34.97 | 37.00 | 34.55 | 36.13 | 445,704 | +0.74(+2.09%) |
Oct 20, 2023 | 36.43 | 37.14 | 35.37 | 35.39 | 240,702 | -1.28(-3.49%) |
Oct 19, 2023 | 38.34 | 38.38 | 36.48 | 36.67 | 59,989 | -0.97(-2.58%) |
Oct 18, 2023 | 37.97 | 38.54 | 37.22 | 37.64 | 97,456 | -1.87(-4.73%) |
Oct 17, 2023 | 38.99 | 40.25 | 37.46 | 39.51 | 147,405 | -1.74(-4.22%) |
Oct 16, 2023 | 40.01 | 41.48 | 40.01 | 41.25 | 78,266 | +1.08(+2.69%) |
Oct 13, 2023 | 42.71 | 42.73 | 40.04 | 40.17 | 98,296 | -2.38(-5.59%) |
Oct 12, 2023 | 42.05 | 43.64 | 41.65 | 42.55 | 255,149 | +0.53(+1.26%) |
Oct 11, 2023 | 41.38 | 42.09 | 41.00 | 42.02 | 83,463 | +0.99(+2.41%) |
Oct 10, 2023 | 40.31 | 41.80 | 39.98 | 41.03 | 115,154 | +0.87(+2.17%) |
Oct 09, 2023 | 39.39 | 40.44 | 38.78 | 40.16 | 77,669 | -0.29(-0.72%) |
Oct 06, 2023 | 38.15 | 40.61 | 37.73 | 40.45 | 174,133 | +1.62(+4.17%) |
Oct 05, 2023 | 38.57 | 39.11 | 37.90 | 38.83 | 122,164 | +0.21(+0.54%) |
Oct 04, 2023 | 38.12 | 38.71 | 37.47 | 38.62 | 49,438 | +0.90(+2.38%) |
Oct 03, 2023 | 38.98 | 39.73 | 37.22 | 37.72 | 81,200 | -1.77(-4.48%) |
Oct 02, 2023 | 38.71 | 40.05 | 38.65 | 39.49 | 92,537 | +1.00(+2.60%) |
Sep 29, 2023 | 39.15 | 39.51 | 38.25 | 38.49 | 47,678 | +0.40(+1.05%) |
Sep 28, 2023 | 36.72 | 38.73 | 36.46 | 38.09 | 233,968 | +1.20(+3.25%) |
Sep 27, 2023 | 36.78 | 37.28 | 35.81 | 36.89 | 64,220 | +0.71(+1.96%) |
Sep 26, 2023 | 36.49 | 37.23 | 35.92 | 36.18 | 82,877 | -0.99(-2.66%) |
Sep 25, 2023 | 36.22 | 37.15 | 36.51 | 37.17 | 62,999 | +0.65(+1.78%) |
Sep 22, 2023 | 36.48 | 37.18 | 36.24 | 36.52 | 56,390 | +0.78(+2.18%) |
Sep 21, 2023 | 36.24 | 36.85 | 35.71 | 35.74 | 129,031 | -1.70(-4.54%) |
Sep 20, 2023 | 39.34 | 39.58 | 37.42 | 37.44 | 89,877 | -1.66(-4.24%) |
Sep 19, 2023 | 39.58 | 39.63 | 38.54 | 39.10 | 87,773 | -0.70(-1.76%) |
Sep 18, 2023 | 38.53 | 40.06 | 38.34 | 39.80 | 82,801 | +0.18(+0.45%) |
Sep 15, 2023 | 41.84 | 41.84 | 39.33 | 39.62 | 95,277 | -2.65(-6.27%) |
Sep 14, 2023 | 42.58 | 42.58 | 41.68 | 42.27 | 48,102 | +0.53(+1.27%) |
Sep 13, 2023 | 40.91 | 42.47 | 40.91 | 41.74 | 75,701 | +0.68(+1.66%) |
Sep 12, 2023 | 41.24 | 42.40 | 41.00 | 41.06 | 62,829 | -0.66(-1.58%) |
Sep 11, 2023 | 42.91 | 42.94 | 40.58 | 41.72 | 86,741 | -0.11(-0.26%) |
Sep 08, 2023 | 42.25 | 42.94 | 41.53 | 41.83 | 53,626 | -0.70(-1.65%) |
Sep 07, 2023 | 42.16 | 42.65 | 41.28 | 42.53 | 107,223 | -1.81(-4.08%) |
Sep 06, 2023 | 45.52 | 45.67 | 43.44 | 44.34 | 84,428 | -1.41(-3.08%) |
Sep 05, 2023 | 45.19 | 46.26 | 44.94 | 45.75 | 64,271 | +0.03(+0.07%) |
Sep 01, 2023 | 46.77 | 46.79 | 45.08 | 45.72 | 69,105 | -0.67(-1.44%) |
Aug 31, 2023 | 45.67 | 46.77 | 45.67 | 46.39 | 103,109 | +0.69(+1.51%) |
Aug 30, 2023 | 45.08 | 46.24 | 44.38 | 45.70 | 445,477 | +0.58(+1.29%) |
Aug 29, 2023 | 42.05 | 45.41 | 41.87 | 45.12 | 137,033 | +2.69(+6.34%) |
Aug 28, 2023 | 42.14 | 42.48 | 40.68 | 42.43 | 85,372 | +1.16(+2.81%) |
Aug 25, 2023 | 41.67 | 42.83 | 39.81 | 41.27 | 173,630 | -0.45(-1.08%) |
Aug 24, 2023 | 46.27 | 46.66 | 41.66 | 41.72 | 217,031 | -1.96(-4.49%) |
Aug 23, 2023 | 41.38 | 43.84 | 40.95 | 43.68 | 154,642 | +2.08(+5.00%) |
Aug 22, 2023 | 44.30 | 44.36 | 41.33 | 41.60 | 126,999 | -1.38(-3.21%) |
Aug 21, 2023 | 40.19 | 43.05 | 40.05 | 42.98 | 151,992 | +3.78(+9.64%) |
Aug 18, 2023 | 37.92 | 39.47 | 37.43 | 39.20 | 156,934 | +0.24(+0.62%) |
Aug 17, 2023 | 39.95 | 40.11 | 38.69 | 38.96 | 89,750 | -0.60(-1.52%) |
Aug 16, 2023 | 41.18 | 41.21 | 39.55 | 39.56 | 65,825 | -1.36(-3.32%) |
Aug 15, 2023 | 41.95 | 42.50 | 40.88 | 40.92 | 93,946 | -0.82(-1.96%) |
Aug 14, 2023 | 38.09 | 41.74 | 37.81 | 41.74 | 157,776 | +3.24(+8.41%) |
Aug 11, 2023 | 39.56 | 39.56 | 38.19 | 38.50 | 149,058 | -2.02(-4.98%) |
Aug 10, 2023 | 41.08 | 42.52 | 39.98 | 40.52 | 106,262 | -0.46(-1.12%) |
Aug 09, 2023 | 43.19 | 43.19 | 40.65 | 40.98 | 407,682 | -2.55(-5.86%) |
Aug 08, 2023 | 43.79 | 43.81 | 42.48 | 43.53 | 110,108 | -1.50(-3.33%) |
Aug 07, 2023 | 44.57 | 45.03 | 43.98 | 45.03 | 57,325 | +1.07(+2.43%) |
Aug 04, 2023 | 44.06 | 45.28 | 43.13 | 43.96 | 118,136 | +0.06(+0.14%) |
Aug 03, 2023 | 42.98 | 44.53 | 42.88 | 43.90 | 148,575 | -0.15(-0.34%) |
Aug 02, 2023 | 46.77 | 46.80 | 43.15 | 44.05 | 185,333 | -3.97(-8.26%) |
Aug 01, 2023 | 47.37 | 48.20 | 46.98 | 48.02 | 70,267 | +0.12(+0.25%) |
Jul 31, 2023 | 48.16 | 48.18 | 47.44 | 47.90 | 76,860 | +0.26(+0.55%) |
Jul 28, 2023 | 47.36 | 47.94 | 46.70 | 47.64 | 124,110 | +1.78(+3.88%) |
Jul 27, 2023 | 46.59 | 47.93 | 45.42 | 45.86 | 245,851 | +1.28(+2.87%) |
Jul 26, 2023 | 45.17 | 45.25 | 43.52 | 44.58 | 91,526 | -1.21(-2.64%) |
Jul 25, 2023 | 44.52 | 46.36 | 44.52 | 45.79 | 83,047 | +1.69(+3.83%) |
Jul 24, 2023 | 44.29 | 44.53 | 43.46 | 44.10 | 44,246 | +0.20(+0.46%) |
Jul 21, 2023 | 44.80 | 45.24 | 43.85 | 43.90 | 68,326 | -0.14(-0.32%) |
Jul 20, 2023 | 45.64 | 46.07 | 43.57 | 44.04 | 127,578 | -3.10(-6.57%) |
Jul 19, 2023 | 48.06 | 48.13 | 46.72 | 47.14 | 90,382 | -0.68(-1.42%) |
Jul 18, 2023 | 47.04 | 48.30 | 46.13 | 47.82 | 156,689 | +0.61(+1.29%) |
Jul 17, 2023 | 45.64 | 47.50 | 44.79 | 47.21 | 106,720 | +2.15(+4.77%) |
Jul 14, 2023 | 46.45 | 47.99 | 44.63 | 45.06 | 351,597 | -1.07(-2.32%) |
Jul 13, 2023 | 44.78 | 46.21 | 44.52 | 46.13 | 188,077 | +2.34(+5.34%) |
Jul 12, 2023 | 42.98 | 43.88 | 42.78 | 43.79 | 124,242 | +1.90(+4.53%) |
Jul 11, 2023 | 42.14 | 42.30 | 40.94 | 41.89 | 71,775 | +0.07(+0.17%) |
Jul 10, 2023 | 40.98 | 41.82 | 40.68 | 41.82 | 66,321 | +1.02(+2.50%) |
Jul 07, 2023 | 40.77 | 42.05 | 40.63 | 40.80 | 103,699 | +0.21(+0.52%) |
Jul 06, 2023 | 40.19 | 40.67 | 39.58 | 40.59 | 138,493 | -0.86(-2.07%) |
Jul 05, 2023 | 42.17 | 42.80 | 41.42 | 41.45 | 102,148 | -1.16(-2.73%) |
Jul 03, 2023 | 42.56 | 43.10 | 42.06 | 42.61 | 49,206 | +0.40(+0.95%) |
Jun 30, 2023 | 41.54 | 42.48 | 41.33 | 42.21 | 71,262 | +1.71(+4.22%) |
Jun 29, 2023 | 41.22 | 41.22 | 39.95 | 40.50 | 141,256 | -0.15(-0.37%) |
Jun 28, 2023 | 39.89 | 41.49 | 39.73 | 40.65 | 113,225 | -0.83(-2.00%) |
Jun 27, 2023 | 39.28 | 41.56 | 38.95 | 41.48 | 196,148 | +2.54(+6.52%) |
Jun 26, 2023 | 40.18 | 41.14 | 38.73 | 38.94 | 196,849 | -0.73(-1.84%) |
Jun 23, 2023 | 39.98 | 40.38 | 39.45 | 39.67 | 124,313 | -1.48(-3.59%) |
Jun 22, 2023 | 40.26 | 41.60 | 40.26 | 41.15 | 76,873 | +0.14(+0.34%) |
Jun 21, 2023 | 42.71 | 42.73 | 40.54 | 41.01 | 208,952 | -2.10(-4.87%) |
Jun 20, 2023 | 42.83 | 43.32 | 41.94 | 43.11 | 73,308 | +0.27(+0.63%) |
Jun 16, 2023 | 44.56 | 44.57 | 42.84 | 42.84 | 132,917 | -0.57(-1.31%) |
Jun 15, 2023 | 43.20 | 44.25 | 42.68 | 43.41 | 139,785 | -0.68(-1.54%) |
Jun 14, 2023 | 41.66 | 44.14 | 41.48 | 44.09 | 183,136 | +2.11(+5.02%) |
Jun 13, 2023 | 41.87 | 42.28 | 40.65 | 41.98 | 185,081 | +1.54(+3.81%) |
Jun 12, 2023 | 38.89 | 40.52 | 38.89 | 40.44 | 135,647 | +2.33(+6.11%) |
Jun 09, 2023 | 38.65 | 39.45 | 37.92 | 38.11 | 126,360 | +0.17(+0.45%) |
Jun 08, 2023 | 37.11 | 38.14 | 36.88 | 37.94 | 65,525 | +1.19(+3.24%) |
Jun 07, 2023 | 37.98 | 38.98 | 36.67 | 36.75 | 143,155 | -0.88(-2.34%) |
Jun 06, 2023 | 36.86 | 38.00 | 36.67 | 37.63 | 161,077 | +0.29(+0.78%) |
Jun 05, 2023 | 37.78 | 38.13 | 36.87 | 37.34 | 139,718 | -0.99(-2.58%) |
Jun 02, 2023 | 39.09 | 39.48 | 37.96 | 38.33 | 154,930 | -0.19(-0.49%) |
Jun 01, 2023 | 37.40 | 39.07 | 36.81 | 38.52 | 189,671 | +1.76(+4.79%) |
May 31, 2023 | 38.02 | 39.11 | 36.76 | 36.76 | 154,854 | -2.45(-6.25%) |
May 30, 2023 | 40.65 | 42.05 | 39.07 | 39.21 | 319,037 | +0.80(+2.08%) |
May 26, 2023 | 35.36 | 38.78 | 35.26 | 38.41 | 466,776 | +3.64(+10.46%) |
May 25, 2023 | 34.11 | 35.12 | 32.72 | 34.77 | 604,786 | +6.21(+21.73%) |
May 24, 2023 | 28.40 | 28.66 | 27.87 | 28.57 | 95,238 | -0.77(-2.62%) |
May 23, 2023 | 29.60 | 30.11 | 29.29 | 29.34 | 74,801 | -0.68(-2.26%) |
May 22, 2023 | 29.48 | 30.23 | 29.39 | 30.02 | 288,725 | +0.08(+0.27%) |
May 19, 2023 | 30.26 | 30.31 | 29.66 | 29.94 | 104,097 | -0.47(-1.55%) |
May 18, 2023 | 28.66 | 30.54 | 28.62 | 30.40 | 571,369 | +2.04(+7.19%) |
May 17, 2023 | 27.59 | 28.52 | 27.24 | 28.37 | 115,042 | +1.27(+4.68%) |
May 16, 2023 | 26.95 | 27.77 | 26.90 | 27.10 | 76,479 | +0.12(+0.44%) |
May 15, 2023 | 25.90 | 27.03 | 25.72 | 26.98 | 99,244 | +1.20(+4.65%) |
May 12, 2023 | 25.97 | 26.25 | 25.33 | 25.78 | 42,062 | -0.10(-0.39%) |
May 11, 2023 | 26.32 | 26.33 | 25.44 | 25.88 | 46,731 | -0.40(-1.52%) |
May 10, 2023 | 26.47 | 26.57 | 25.68 | 26.28 | 68,314 | +0.53(+2.06%) |
May 09, 2023 | 26.09 | 26.09 | 25.63 | 25.75 | 79,514 | -0.95(-3.56%) |
May 08, 2023 | 26.15 | 26.72 | 25.80 | 26.70 | 56,468 | +0.39(+1.48%) |
May 05, 2023 | 25.19 | 26.45 | 25.00 | 26.31 | 61,380 | +1.44(+5.79%) |
May 04, 2023 | 24.82 | 25.21 | 24.49 | 24.87 | 90,787 | -0.27(-1.07%) |
May 03, 2023 | 25.45 | 25.99 | 25.10 | 25.14 | 70,497 | -0.64(-2.48%) |
May 02, 2023 | 26.43 | 26.61 | 25.42 | 25.78 | 288,961 | -0.77(-2.90%) |
May 01, 2023 | 25.96 | 26.68 | 25.92 | 26.55 | 123,875 | +0.76(+2.95%) |
Apr 28, 2023 | 25.07 | 25.80 | 24.94 | 25.79 | 86,620 | +0.90(+3.61%) |
Apr 27, 2023 | 24.54 | 24.91 | 23.71 | 24.89 | 77,531 | +0.39(+1.59%) |
Apr 26, 2023 | 24.82 | 25.09 | 24.32 | 24.50 | 95,689 | +0.19(+0.78%) |
Apr 25, 2023 | 25.71 | 25.71 | 24.30 | 24.31 | 408,237 | -1.62(-6.25%) |
Apr 24, 2023 | 25.99 | 26.32 | 25.53 | 25.93 | 77,590 | -0.18(-0.69%) |
Apr 21, 2023 | 26.06 | 26.22 | 25.59 | 26.11 | 42,673 | -0.25(-0.95%) |
Apr 20, 2023 | 26.18 | 27.20 | 26.16 | 26.36 | 74,864 | -0.38(-1.42%) |
Apr 19, 2023 | 26.31 | 26.81 | 26.27 | 26.74 | 58,619 | -0.25(-0.93%) |
Apr 18, 2023 | 27.19 | 27.59 | 26.55 | 26.99 | 89,799 | +0.43(+1.62%) |
Apr 17, 2023 | 25.90 | 26.56 | 25.79 | 26.56 | 139,372 | +0.25(+0.95%) |
Apr 14, 2023 | 26.23 | 26.83 | 25.62 | 26.31 | 64,623 | +0.03(+0.11%) |
Apr 13, 2023 | 26.18 | 26.64 | 25.69 | 26.28 | 90,979 | +0.33(+1.27%) |
Apr 12, 2023 | 27.41 | 27.47 | 25.92 | 25.95 | 94,455 | -1.08(-3.99%) |
Apr 11, 2023 | 27.75 | 27.75 | 26.97 | 27.03 | 76,852 | -0.42(-1.53%) |
Apr 10, 2023 | 26.13 | 27.48 | 26.06 | 27.45 | 77,527 | +0.96(+3.62%) |
Apr 06, 2023 | 26.06 | 26.74 | 25.73 | 26.49 | 42,866 | -0.14(-0.53%) |
Apr 05, 2023 | 27.00 | 27.00 | 26.05 | 26.63 | 135,404 | -1.04(-3.76%) |
Apr 04, 2023 | 28.74 | 28.74 | 27.35 | 27.67 | 83,744 | -0.96(-3.35%) |