Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.24 | 41.12 | 41.12 | 41.01 | 614,446 | +1.12(+2.81%) |
Mar 27, 2024 | 38.50 | 39.94 | 38.28 | 39.89 | 1,009,520 | +1.19(+3.07%) |
Mar 26, 2024 | 39.85 | 40.14 | 38.68 | 38.70 | 504,989 | -0.97(-2.45%) |
Mar 25, 2024 | 39.17 | 40.18 | 39.17 | 39.67 | 763,500 | +0.83(+2.14%) |
Mar 22, 2024 | 39.26 | 39.53 | 38.56 | 38.84 | 509,688 | -0.46(-1.17%) |
Mar 21, 2024 | 39.15 | 39.52 | 38.74 | 39.30 | 846,891 | +0.25(+0.64%) |
Mar 20, 2024 | 38.00 | 39.22 | 37.70 | 39.05 | 448,850 | +0.61(+1.59%) |
Mar 19, 2024 | 37.22 | 38.52 | 37.19 | 38.44 | 662,564 | +0.99(+2.65%) |
Mar 18, 2024 | 37.70 | 37.77 | 36.83 | 37.45 | 461,954 | +0.03(+0.08%) |
Mar 15, 2024 | 36.71 | 37.92 | 36.71 | 37.42 | 892,380 | +0.47(+1.26%) |
Mar 14, 2024 | 37.03 | 37.33 | 36.42 | 36.95 | 675,595 | +0.25(+0.68%) |
Mar 13, 2024 | 35.78 | 37.23 | 35.78 | 36.70 | 841,406 | +1.53(+4.35%) |
Mar 12, 2024 | 35.20 | 35.46 | 34.59 | 35.17 | 477,292 | -0.07(-0.20%) |
Mar 11, 2024 | 34.40 | 35.24 | 33.88 | 35.24 | 560,073 | +0.46(+1.31%) |
Mar 08, 2024 | 34.55 | 35.24 | 34.41 | 34.78 | 517,440 | +0.30(+0.87%) |
Mar 07, 2024 | 34.23 | 35.14 | 34.06 | 34.48 | 562,940 | +0.41(+1.20%) |
Mar 06, 2024 | 34.57 | 34.83 | 33.70 | 34.08 | 645,951 | +0.04(+0.12%) |
Mar 05, 2024 | 33.49 | 34.61 | 33.35 | 34.04 | 575,824 | +0.31(+0.91%) |
Mar 04, 2024 | 34.69 | 35.00 | 33.71 | 33.73 | 731,814 | -0.76(-2.19%) |
Mar 01, 2024 | 34.10 | 34.85 | 34.06 | 34.48 | 780,701 | +0.93(+2.79%) |
Feb 29, 2024 | 33.13 | 33.81 | 32.95 | 33.55 | 551,264 | +0.65(+1.96%) |
Feb 28, 2024 | 33.32 | 33.85 | 32.60 | 32.90 | 914,035 | -0.49(-1.46%) |
Feb 27, 2024 | 33.38 | 33.74 | 32.97 | 33.39 | 767,378 | +0.23(+0.69%) |
Feb 26, 2024 | 32.70 | 33.58 | 32.27 | 33.16 | 770,270 | +0.29(+0.88%) |
Feb 23, 2024 | 32.50 | 33.13 | 31.88 | 32.87 | 872,641 | -0.33(-0.99%) |
Feb 22, 2024 | 32.76 | 33.45 | 32.22 | 33.20 | 737,874 | -0.18(-0.54%) |
Feb 21, 2024 | 31.91 | 33.75 | 31.91 | 33.38 | 838,983 | +1.80(+5.70%) |
Feb 20, 2024 | 32.38 | 32.46 | 31.36 | 31.58 | 931,335 | -0.99(-3.05%) |
Feb 16, 2024 | 32.73 | 33.19 | 32.04 | 32.58 | 848,439 | +0.03(+0.09%) |
Feb 15, 2024 | 30.61 | 32.84 | 30.52 | 32.55 | 1,466,961 | +2.19(+7.20%) |
Feb 14, 2024 | 30.60 | 31.06 | 29.78 | 30.36 | 1,060,188 | +0.15(+0.49%) |
Feb 13, 2024 | 30.81 | 31.01 | 29.80 | 30.21 | 849,674 | -1.05(-3.37%) |
Feb 12, 2024 | 30.35 | 31.64 | 30.35 | 31.26 | 923,996 | +1.01(+3.35%) |
Feb 09, 2024 | 30.72 | 31.03 | 30.04 | 30.25 | 724,600 | -0.47(-1.52%) |
Feb 08, 2024 | 29.95 | 30.93 | 29.95 | 30.72 | 858,958 | +0.72(+2.39%) |
Feb 07, 2024 | 29.74 | 30.14 | 29.22 | 30.00 | 758,131 | +0.58(+1.96%) |
Feb 06, 2024 | 29.11 | 30.17 | 28.90 | 29.42 | 819,591 | +0.45(+1.54%) |
Feb 05, 2024 | 28.97 | 29.35 | 28.16 | 28.98 | 938,566 | -0.37(-1.25%) |
Feb 02, 2024 | 29.95 | 29.95 | 28.97 | 29.34 | 1,049,442 | -0.70(-2.32%) |
Feb 01, 2024 | 30.76 | 31.15 | 29.28 | 30.04 | 1,326,220 | -0.35(-1.15%) |
Jan 31, 2024 | 32.00 | 32.15 | 30.38 | 30.39 | 1,108,443 | -1.68(-5.24%) |
Jan 30, 2024 | 30.48 | 32.13 | 30.31 | 32.07 | 1,090,386 | +1.07(+3.46%) |
Jan 29, 2024 | 30.87 | 31.00 | 30.01 | 31.00 | 899,224 | +0.04(+0.13%) |
Jan 26, 2024 | 30.58 | 30.96 | 29.86 | 30.96 | 920,418 | +0.41(+1.33%) |
Jan 25, 2024 | 29.96 | 30.55 | 29.39 | 30.55 | 1,201,415 | +1.02(+3.47%) |
Jan 24, 2024 | 29.20 | 29.76 | 28.94 | 29.52 | 933,064 | +0.75(+2.59%) |
Jan 23, 2024 | 28.49 | 29.28 | 28.39 | 28.78 | 763,417 | +0.04(+0.14%) |
Jan 22, 2024 | 28.27 | 28.96 | 27.94 | 28.74 | 714,945 | +0.27(+0.94%) |
Jan 19, 2024 | 28.33 | 28.47 | 27.70 | 28.47 | 1,003,829 | +0.13(+0.46%) |
Jan 18, 2024 | 28.58 | 28.58 | 27.64 | 28.34 | 1,021,825 | -0.03(-0.11%) |
Jan 17, 2024 | 28.44 | 28.88 | 28.10 | 28.37 | 1,251,001 | -0.67(-2.29%) |
Jan 16, 2024 | 30.52 | 30.79 | 28.99 | 29.04 | 1,220,463 | -1.90(-6.14%) |
Jan 12, 2024 | 31.22 | 31.49 | 30.53 | 30.94 | 1,007,457 | +0.80(+2.64%) |
Jan 11, 2024 | 30.37 | 30.64 | 29.80 | 30.14 | 915,724 | -0.02(-0.07%) |
Jan 10, 2024 | 31.01 | 31.11 | 29.77 | 30.16 | 1,120,373 | -0.84(-2.73%) |
Jan 09, 2024 | 31.95 | 31.95 | 30.42 | 31.00 | 898,221 | -0.80(-2.50%) |
Jan 08, 2024 | 31.02 | 31.80 | 30.16 | 31.80 | 1,498,417 | -0.51(-1.57%) |
Jan 05, 2024 | 32.45 | 32.63 | 31.58 | 32.31 | 1,737,188 | +0.23(+0.71%) |
Jan 04, 2024 | 34.05 | 34.35 | 32.00 | 32.08 | 1,616,044 | -1.59(-4.72%) |
Jan 03, 2024 | 32.80 | 34.01 | 32.45 | 33.67 | 1,459,797 | +0.66(+1.99%) |
Jan 02, 2024 | 32.94 | 33.94 | 32.67 | 33.01 | 1,380,916 | +0.51(+1.56%) |
Dec 29, 2023 | 33.17 | 33.43 | 32.45 | 32.51 | 1,430,155 | -0.62(-1.86%) |
Dec 28, 2023 | 34.26 | 34.35 | 33.07 | 33.12 | 1,700,569 | -1.16(-3.39%) |
Dec 27, 2023 | 34.59 | 34.86 | 34.01 | 34.29 | 755,890 | -0.31(-0.89%) |
Dec 26, 2023 | 34.13 | 34.93 | 33.84 | 34.59 | 884,469 | +1.05(+3.14%) |
Dec 22, 2023 | 33.80 | 34.20 | 33.33 | 33.54 | 841,160 | +0.16(+0.48%) |
Dec 21, 2023 | 32.81 | 33.39 | 32.49 | 33.38 | 876,991 | +0.73(+2.24%) |
Dec 20, 2023 | 33.92 | 34.31 | 32.57 | 32.65 | 1,111,366 | -1.04(-3.08%) |
Dec 19, 2023 | 32.76 | 33.70 | 32.45 | 33.69 | 1,191,452 | +0.82(+2.49%) |
Dec 18, 2023 | 33.20 | 33.82 | 32.83 | 32.87 | 1,225,016 | +0.86(+2.69%) |
Dec 15, 2023 | 32.35 | 32.47 | 31.35 | 32.01 | 782,119 | -0.40(-1.22%) |
Dec 14, 2023 | 31.12 | 32.50 | 31.12 | 32.40 | 2,565,766 | +2.11(+6.98%) |
Dec 13, 2023 | 28.91 | 30.29 | 28.67 | 30.29 | 1,027,149 | +1.48(+5.14%) |
Dec 12, 2023 | 29.33 | 29.33 | 28.31 | 28.81 | 1,399,894 | -1.32(-4.39%) |
Dec 11, 2023 | 29.83 | 30.41 | 29.65 | 30.13 | 844,435 | -0.04(-0.13%) |
Dec 08, 2023 | 29.93 | 30.44 | 29.70 | 30.17 | 1,316,826 | +0.72(+2.45%) |
Dec 07, 2023 | 29.83 | 30.13 | 29.04 | 29.45 | 1,346,591 | -0.05(-0.17%) |
Dec 06, 2023 | 30.71 | 31.23 | 29.46 | 29.50 | 1,786,611 | -1.68(-5.39%) |
Dec 05, 2023 | 32.71 | 32.94 | 31.12 | 31.18 | 2,106,368 | -1.43(-4.39%) |
Dec 04, 2023 | 32.83 | 33.43 | 32.38 | 32.61 | 1,659,550 | -0.84(-2.51%) |
Dec 01, 2023 | 32.77 | 34.36 | 32.47 | 33.45 | 1,635,193 | +0.56(+1.71%) |
Nov 30, 2023 | 33.24 | 34.30 | 32.21 | 32.89 | 1,312,995 | +0.32(+0.97%) |
Nov 29, 2023 | 33.26 | 33.48 | 32.42 | 32.57 | 878,794 | -0.23(-0.69%) |
Nov 28, 2023 | 33.09 | 33.63 | 32.70 | 32.80 | 622,201 | -0.15(-0.45%) |
Nov 27, 2023 | 33.08 | 33.23 | 32.42 | 32.94 | 664,106 | -0.66(-1.97%) |
Nov 24, 2023 | 33.18 | 34.21 | 33.18 | 33.61 | 464,482 | +0.29(+0.86%) |
Nov 22, 2023 | 31.83 | 33.42 | 31.27 | 33.32 | 1,155,474 | +0.07(+0.21%) |
Nov 21, 2023 | 33.37 | 33.69 | 32.68 | 33.25 | 775,921 | -0.64(-1.89%) |
Nov 20, 2023 | 34.25 | 34.67 | 33.85 | 33.89 | 873,978 | +0.11(+0.32%) |
Nov 17, 2023 | 32.92 | 34.16 | 32.92 | 33.78 | 1,630,545 | +1.41(+4.36%) |
Nov 16, 2023 | 33.61 | 33.73 | 31.46 | 32.37 | 1,811,300 | -1.96(-5.70%) |
Nov 15, 2023 | 34.13 | 35.51 | 34.04 | 34.33 | 1,114,879 | +0.03(+0.09%) |
Nov 14, 2023 | 33.44 | 34.57 | 33.38 | 34.30 | 1,045,570 | +1.09(+3.27%) |
Nov 13, 2023 | 32.90 | 33.38 | 32.57 | 33.21 | 748,369 | +0.51(+1.57%) |
Nov 10, 2023 | 32.66 | 32.91 | 31.89 | 32.70 | 1,166,468 | +0.67(+2.10%) |
Nov 09, 2023 | 32.82 | 33.22 | 31.97 | 32.03 | 1,274,315 | -0.43(-1.34%) |
Nov 08, 2023 | 33.46 | 33.97 | 32.37 | 32.46 | 1,672,895 | -1.41(-4.17%) |
Nov 07, 2023 | 34.73 | 34.92 | 33.42 | 33.87 | 1,762,104 | -2.13(-5.93%) |
Nov 06, 2023 | 38.16 | 38.23 | 35.52 | 36.01 | 1,224,440 | -2.01(-5.28%) |
Nov 03, 2023 | 38.32 | 38.90 | 37.22 | 38.01 | 635,109 | -0.58(-1.51%) |
Nov 02, 2023 | 36.70 | 38.61 | 36.14 | 38.60 | 1,101,503 | +1.90(+5.17%) |
Nov 01, 2023 | 37.24 | 37.71 | 36.06 | 36.70 | 1,002,516 | -0.09(-0.24%) |
Oct 31, 2023 | 36.31 | 36.92 | 35.35 | 36.79 | 644,596 | +0.86(+2.39%) |
Oct 30, 2023 | 36.16 | 36.92 | 35.06 | 35.93 | 773,107 | -0.26(-0.71%) |
Oct 27, 2023 | 37.32 | 37.47 | 35.42 | 36.18 | 1,405,820 | -1.03(-2.76%) |
Oct 26, 2023 | 36.63 | 37.61 | 35.64 | 37.21 | 838,209 | -0.32(-0.84%) |
Oct 25, 2023 | 37.62 | 37.97 | 37.01 | 37.53 | 865,498 | -0.13(-0.34%) |
Oct 24, 2023 | 38.60 | 38.78 | 37.52 | 37.66 | 1,250,556 | -0.57(-1.50%) |
Oct 23, 2023 | 38.64 | 39.33 | 37.87 | 38.23 | 1,164,215 | -1.14(-2.89%) |
Oct 20, 2023 | 40.75 | 41.03 | 39.26 | 39.37 | 1,280,324 | -1.44(-3.53%) |
Oct 19, 2023 | 40.57 | 41.62 | 39.68 | 40.81 | 1,164,550 | -0.13(-0.31%) |
Oct 18, 2023 | 40.81 | 41.38 | 40.31 | 40.94 | 888,180 | +0.55(+1.37%) |
Oct 17, 2023 | 39.33 | 40.63 | 38.95 | 40.38 | 1,018,663 | +0.90(+2.28%) |
Oct 16, 2023 | 39.13 | 39.55 | 38.28 | 39.48 | 780,200 | +0.73(+1.89%) |
Oct 13, 2023 | 38.45 | 39.18 | 37.98 | 38.75 | 1,591,415 | +1.65(+4.45%) |
Oct 12, 2023 | 37.75 | 37.83 | 36.51 | 37.10 | 1,010,263 | -0.04(-0.11%) |
Oct 11, 2023 | 36.49 | 37.18 | 35.75 | 37.14 | 1,309,456 | -0.12(-0.32%) |
Oct 10, 2023 | 37.16 | 37.83 | 36.66 | 37.26 | 1,029,310 | +0.22(+0.59%) |
Oct 09, 2023 | 36.16 | 37.33 | 35.80 | 37.04 | 1,990,943 | +2.84(+8.32%) |
Oct 06, 2023 | 33.47 | 34.92 | 32.96 | 34.20 | 1,190,370 | +1.22(+3.71%) |
Oct 05, 2023 | 32.12 | 33.48 | 32.08 | 32.97 | 1,496,253 | +0.11(+0.33%) |
Oct 04, 2023 | 34.68 | 34.81 | 32.22 | 32.87 | 2,116,293 | -2.93(-8.20%) |
Oct 03, 2023 | 35.57 | 35.98 | 34.85 | 35.80 | 1,050,813 | -0.26(-0.71%) |
Oct 02, 2023 | 38.59 | 38.81 | 35.45 | 36.06 | 1,451,932 | -2.59(-6.70%) |
Sep 29, 2023 | 40.22 | 40.22 | 38.37 | 38.64 | 1,011,205 | -1.48(-3.69%) |
Sep 28, 2023 | 39.59 | 40.60 | 39.51 | 40.13 | 1,631,870 | +0.42(+1.07%) |
Sep 27, 2023 | 38.62 | 40.25 | 38.33 | 39.70 | 1,276,554 | +2.29(+6.13%) |
Sep 26, 2023 | 37.00 | 38.09 | 36.89 | 37.41 | 917,873 | -0.41(-1.07%) |
Sep 25, 2023 | 36.45 | 37.84 | 37.46 | 37.81 | 842,888 | +1.34(+3.68%) |
Sep 22, 2023 | 37.30 | 37.84 | 36.32 | 36.47 | 992,072 | -0.21(-0.57%) |
Sep 21, 2023 | 38.05 | 38.34 | 36.52 | 36.68 | 880,706 | -0.86(-2.29%) |
Sep 20, 2023 | 38.26 | 39.23 | 37.49 | 37.54 | 735,162 | -1.22(-3.14%) |
Sep 19, 2023 | 40.41 | 40.56 | 38.36 | 38.75 | 669,850 | -0.93(-2.34%) |
Sep 18, 2023 | 40.31 | 40.53 | 39.22 | 39.68 | 757,205 | +0.07(+0.17%) |
Sep 15, 2023 | 40.49 | 40.80 | 39.34 | 39.61 | 1,460,114 | -1.48(-3.61%) |
Sep 14, 2023 | 41.60 | 42.03 | 40.91 | 41.10 | 1,338,986 | +0.45(+1.11%) |
Sep 13, 2023 | 41.87 | 41.87 | 40.13 | 40.65 | 960,773 | -0.96(-2.31%) |
Sep 12, 2023 | 40.57 | 41.80 | 40.36 | 41.61 | 1,114,839 | +1.92(+4.85%) |
Sep 11, 2023 | 41.83 | 42.14 | 39.49 | 39.68 | 1,145,834 | -1.71(-4.13%) |
Sep 08, 2023 | 40.92 | 42.08 | 40.86 | 41.39 | 936,245 | +0.97(+2.40%) |
Sep 07, 2023 | 40.48 | 41.06 | 40.17 | 40.42 | 631,735 | -0.11(-0.27%) |
Sep 06, 2023 | 40.29 | 41.22 | 39.70 | 40.53 | 836,398 | +0.03(+0.07%) |
Sep 05, 2023 | 41.19 | 41.92 | 40.46 | 40.50 | 1,161,323 | -0.42(-1.03%) |
Sep 01, 2023 | 39.79 | 41.17 | 39.75 | 40.92 | 1,444,513 | +1.86(+4.75%) |
Aug 31, 2023 | 39.27 | 39.38 | 38.35 | 39.07 | 1,362,521 | +0.08(+0.20%) |
Aug 30, 2023 | 38.77 | 39.32 | 38.44 | 38.99 | 865,252 | +0.48(+1.25%) |
Aug 29, 2023 | 38.32 | 38.59 | 37.26 | 38.51 | 961,051 | +0.41(+1.08%) |
Aug 28, 2023 | 38.24 | 38.77 | 37.58 | 38.09 | 703,419 | +0.48(+1.27%) |
Aug 25, 2023 | 37.25 | 38.03 | 36.44 | 37.61 | 1,095,301 | +0.91(+2.47%) |
Aug 24, 2023 | 36.55 | 37.51 | 36.44 | 36.71 | 639,174 | -0.42(-1.14%) |
Aug 23, 2023 | 37.30 | 37.49 | 36.26 | 37.13 | 1,476,015 | -0.92(-2.42%) |
Aug 22, 2023 | 38.88 | 39.19 | 37.98 | 38.05 | 723,031 | -0.67(-1.74%) |
Aug 21, 2023 | 39.28 | 39.75 | 38.03 | 38.73 | 949,089 | +0.06(+0.17%) |
Aug 18, 2023 | 37.29 | 38.72 | 37.05 | 38.66 | 1,087,550 | +0.75(+1.97%) |
Aug 17, 2023 | 38.04 | 38.77 | 37.82 | 37.91 | 1,155,562 | +0.96(+2.60%) |
Aug 16, 2023 | 37.37 | 38.35 | 36.87 | 36.95 | 1,107,584 | -0.29(-0.78%) |
Aug 15, 2023 | 37.80 | 37.93 | 36.86 | 37.25 | 1,531,834 | -1.49(-3.84%) |
Aug 14, 2023 | 38.82 | 38.95 | 37.97 | 38.73 | 761,827 | -0.66(-1.69%) |
Aug 11, 2023 | 38.21 | 39.63 | 38.16 | 39.40 | 1,117,511 | +1.06(+2.76%) |
Aug 10, 2023 | 39.22 | 39.64 | 37.76 | 38.34 | 1,629,648 | -0.79(-2.03%) |
Aug 09, 2023 | 38.91 | 40.15 | 38.29 | 39.13 | 1,729,532 | +1.09(+2.86%) |
Aug 08, 2023 | 36.07 | 38.06 | 35.49 | 38.05 | 1,369,622 | +0.56(+1.49%) |
Aug 07, 2023 | 37.30 | 37.61 | 36.63 | 37.49 | 776,661 | +0.45(+1.22%) |
Aug 04, 2023 | 36.79 | 37.95 | 36.42 | 37.04 | 1,810,080 | +0.56(+1.53%) |
Aug 03, 2023 | 35.27 | 37.13 | 34.67 | 36.48 | 2,022,298 | +1.49(+4.26%) |
Aug 02, 2023 | 35.70 | 35.84 | 34.22 | 34.99 | 1,641,218 | -1.18(-3.27%) |
Aug 01, 2023 | 35.64 | 36.22 | 35.10 | 36.17 | 814,072 | -0.23(-0.63%) |
Jul 31, 2023 | 35.92 | 36.50 | 35.85 | 36.40 | 890,034 | +1.01(+2.84%) |
Jul 28, 2023 | 34.46 | 35.40 | 33.96 | 35.40 | 1,004,178 | +1.38(+4.06%) |
Jul 27, 2023 | 35.22 | 35.45 | 33.74 | 34.02 | 1,460,794 | -0.55(-1.60%) |
Jul 26, 2023 | 33.70 | 34.80 | 33.51 | 34.57 | 798,794 | +0.28(+0.83%) |
Jul 25, 2023 | 33.91 | 34.93 | 33.42 | 34.28 | 689,479 | +0.21(+0.63%) |
Jul 24, 2023 | 33.26 | 34.74 | 33.23 | 34.07 | 1,355,917 | +1.03(+3.11%) |
Jul 21, 2023 | 33.10 | 33.10 | 32.29 | 33.04 | 1,342,045 | +0.31(+0.96%) |
Jul 20, 2023 | 32.51 | 32.80 | 32.08 | 32.73 | 726,091 | +0.77(+2.41%) |
Jul 19, 2023 | 31.94 | 32.66 | 31.64 | 31.96 | 923,264 | +0.21(+0.66%) |
Jul 18, 2023 | 30.13 | 32.26 | 30.09 | 31.75 | 1,672,136 | +1.69(+5.62%) |
Jul 17, 2023 | 29.57 | 30.34 | 29.38 | 30.06 | 924,320 | +0.27(+0.91%) |
Jul 14, 2023 | 31.74 | 31.74 | 29.69 | 29.79 | 1,746,795 | -2.28(-7.12%) |
Jul 13, 2023 | 31.96 | 33.08 | 31.59 | 32.07 | 1,107,710 | +0.14(+0.44%) |
Jul 12, 2023 | 32.18 | 32.59 | 31.60 | 31.93 | 1,298,941 | +0.21(+0.65%) |
Jul 11, 2023 | 30.64 | 31.80 | 30.37 | 31.72 | 1,207,550 | +1.51(+5.00%) |
Jul 10, 2023 | 29.75 | 30.24 | 29.52 | 30.21 | 807,547 | +0.51(+1.71%) |
Jul 07, 2023 | 27.94 | 30.50 | 27.92 | 29.70 | 1,676,497 | +1.57(+5.59%) |
Jul 06, 2023 | 29.05 | 29.38 | 27.24 | 28.13 | 1,655,986 | -1.46(-4.93%) |
Jul 05, 2023 | 30.30 | 30.30 | 29.42 | 29.59 | 596,066 | -0.34(-1.12%) |
Jul 03, 2023 | 29.91 | 30.35 | 29.71 | 29.92 | 494,784 | +0.13(+0.44%) |
Jun 30, 2023 | 29.99 | 30.25 | 29.28 | 29.79 | 981,173 | +0.36(+1.23%) |
Jun 29, 2023 | 28.39 | 29.50 | 28.39 | 29.43 | 1,004,207 | +0.99(+3.47%) |
Jun 28, 2023 | 27.77 | 28.55 | 27.24 | 28.44 | 1,290,754 | +0.66(+2.38%) |
Jun 27, 2023 | 27.45 | 27.97 | 26.87 | 27.78 | 1,229,120 | +0.29(+1.06%) |
Jun 26, 2023 | 26.85 | 27.97 | 26.73 | 27.49 | 1,061,244 | +0.79(+2.97%) |
Jun 23, 2023 | 26.31 | 27.03 | 26.09 | 26.70 | 924,866 | -0.42(-1.56%) |
Jun 22, 2023 | 27.39 | 27.52 | 26.78 | 27.12 | 1,633,617 | -1.08(-3.85%) |
Jun 21, 2023 | 27.53 | 28.61 | 27.39 | 28.20 | 1,219,784 | +0.57(+2.08%) |
Jun 20, 2023 | 28.68 | 28.72 | 27.00 | 27.63 | 1,999,422 | -1.45(-4.98%) |
Jun 16, 2023 | 29.14 | 29.32 | 28.44 | 29.08 | 1,322,613 | +0.25(+0.86%) |
Jun 15, 2023 | 27.87 | 29.21 | 27.87 | 28.83 | 1,859,482 | +1.12(+4.04%) |
Jun 14, 2023 | 29.17 | 29.27 | 27.11 | 27.71 | 1,727,805 | -0.81(-2.83%) |
Jun 13, 2023 | 28.70 | 29.81 | 28.50 | 28.52 | 1,259,605 | +0.59(+2.10%) |
Jun 12, 2023 | 27.91 | 28.72 | 27.36 | 27.93 | 1,453,279 | -1.01(-3.48%) |
Jun 09, 2023 | 29.20 | 29.62 | 28.63 | 28.94 | 981,036 | -0.48(-1.63%) |
Jun 08, 2023 | 29.74 | 29.95 | 28.35 | 29.42 | 1,367,635 | -0.36(-1.19%) |
Jun 07, 2023 | 28.07 | 29.83 | 28.07 | 29.77 | 2,507,192 | +2.06(+7.45%) |
Jun 06, 2023 | 26.00 | 27.78 | 25.84 | 27.71 | 1,482,284 | +0.97(+3.62%) |
Jun 05, 2023 | 28.28 | 28.63 | 26.61 | 26.74 | 2,249,788 | -0.75(-2.74%) |
Jun 02, 2023 | 26.43 | 27.72 | 26.23 | 27.49 | 2,141,014 | +2.05(+8.05%) |
Jun 01, 2023 | 25.19 | 26.19 | 24.76 | 25.44 | 1,234,758 | +0.37(+1.48%) |
May 31, 2023 | 25.07 | 25.55 | 24.76 | 25.07 | 1,816,058 | -0.75(-2.90%) |
May 30, 2023 | 26.05 | 26.08 | 25.12 | 25.82 | 1,883,442 | -1.10(-4.08%) |
May 26, 2023 | 27.43 | 27.50 | 26.41 | 26.92 | 1,217,788 | -0.18(-0.65%) |
May 25, 2023 | 27.67 | 27.67 | 26.58 | 27.09 | 1,638,673 | -1.58(-5.50%) |
May 24, 2023 | 28.79 | 29.11 | 27.88 | 28.67 | 1,706,874 | +0.34(+1.19%) |
May 23, 2023 | 28.65 | 29.27 | 28.29 | 28.34 | 1,428,465 | +0.11(+0.39%) |
May 22, 2023 | 27.27 | 28.72 | 27.27 | 28.23 | 1,541,376 | +0.93(+3.42%) |
May 19, 2023 | 27.80 | 28.11 | 26.92 | 27.29 | 1,748,720 | +0.09(+0.33%) |
May 18, 2023 | 25.83 | 27.23 | 25.40 | 27.20 | 1,511,984 | +1.07(+4.11%) |
May 17, 2023 | 25.65 | 26.52 | 25.03 | 26.13 | 1,799,487 | +1.09(+4.33%) |
May 16, 2023 | 26.27 | 26.59 | 25.04 | 25.04 | 1,652,163 | -1.47(-5.56%) |
May 15, 2023 | 26.01 | 27.01 | 25.74 | 26.52 | 1,432,450 | +0.90(+3.50%) |
May 12, 2023 | 25.61 | 25.86 | 24.79 | 25.62 | 1,630,122 | +0.46(+1.84%) |
May 11, 2023 | 25.15 | 25.41 | 24.70 | 25.16 | 1,702,987 | -0.58(-2.24%) |
May 10, 2023 | 26.22 | 26.32 | 25.21 | 25.74 | 1,958,452 | -0.34(-1.30%) |
May 09, 2023 | 25.73 | 26.65 | 25.42 | 26.07 | 1,347,152 | -0.30(-1.13%) |
May 08, 2023 | 27.56 | 27.85 | 26.27 | 26.37 | 1,414,654 | +0.20(+0.77%) |
May 05, 2023 | 26.02 | 26.73 | 25.87 | 26.17 | 2,492,433 | +1.67(+6.82%) |
May 04, 2023 | 25.35 | 25.92 | 24.36 | 24.50 | 3,131,287 | -0.77(-3.06%) |
May 03, 2023 | 25.45 | 26.25 | 25.02 | 25.27 | 2,874,689 | -1.07(-4.05%) |
May 02, 2023 | 28.09 | 28.20 | 25.51 | 26.34 | 3,235,401 | -2.66(-9.17%) |
May 01, 2023 | 28.61 | 29.54 | 28.32 | 29.00 | 640,416 | -0.39(-1.34%) |
Apr 28, 2023 | 28.00 | 29.85 | 27.63 | 29.39 | 1,281,946 | +1.45(+5.19%) |
Apr 27, 2023 | 27.75 | 28.26 | 26.99 | 27.94 | 1,000,923 | +0.45(+1.64%) |
Apr 26, 2023 | 28.11 | 28.62 | 27.10 | 27.49 | 1,733,858 | -1.01(-3.55%) |
Apr 25, 2023 | 29.69 | 29.74 | 28.29 | 28.51 | 1,495,725 | -2.02(-6.60%) |
Apr 24, 2023 | 29.25 | 30.75 | 29.10 | 30.52 | 1,189,604 | +1.08(+3.68%) |
Apr 21, 2023 | 30.10 | 30.18 | 29.13 | 29.44 | 1,843,157 | -0.54(-1.80%) |
Apr 20, 2023 | 30.11 | 30.30 | 29.36 | 29.98 | 1,167,810 | -0.98(-3.16%) |
Apr 19, 2023 | 30.65 | 30.96 | 29.85 | 30.96 | 1,467,344 | -0.69(-2.18%) |
Apr 18, 2023 | 31.76 | 31.86 | 31.01 | 31.65 | 1,090,992 | -0.24(-0.76%) |
Apr 17, 2023 | 33.20 | 33.30 | 31.67 | 31.89 | 1,191,761 | -1.18(-3.56%) |
Apr 14, 2023 | 33.23 | 33.63 | 32.50 | 33.07 | 1,039,868 | -0.07(-0.21%) |
Apr 13, 2023 | 32.79 | 33.57 | 32.42 | 33.13 | 933,425 | +0.38(+1.16%) |
Apr 12, 2023 | 33.67 | 33.70 | 32.66 | 32.75 | 1,653,901 | -0.54(-1.63%) |
Apr 11, 2023 | 32.85 | 33.52 | 32.24 | 33.30 | 1,455,917 | +0.85(+2.62%) |
Apr 10, 2023 | 31.76 | 33.08 | 31.70 | 32.45 | 1,426,784 | +1.34(+4.29%) |
Apr 06, 2023 | 31.76 | 31.99 | 31.02 | 31.11 | 1,048,760 | -0.87(-2.71%) |
Apr 05, 2023 | 31.56 | 32.05 | 30.61 | 31.98 | 1,326,927 | +0.57(+1.81%) |
Apr 04, 2023 | 33.27 | 33.27 | 30.45 | 31.41 | 3,085,295 | -1.52(-4.61%) |