Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.18 | 32.21 | 31.95 | 32.20 | 302,687 | -0.75(-2.28%) |
Mar 27, 2024 | 32.64 | 33.00 | 32.55 | 32.95 | 127,328 | +0.24(+0.73%) |
Mar 26, 2024 | 32.62 | 32.93 | 32.53 | 32.71 | 66,331 | +0.03(+0.09%) |
Mar 25, 2024 | 32.73 | 32.83 | 32.55 | 32.68 | 103,475 | -0.08(-0.24%) |
Mar 22, 2024 | 33.19 | 33.24 | 32.76 | 32.76 | 63,242 | -0.66(-1.97%) |
Mar 21, 2024 | 33.63 | 33.84 | 33.26 | 33.42 | 98,260 | -0.54(-1.59%) |
Mar 20, 2024 | 33.40 | 34.02 | 33.29 | 33.96 | 59,008 | +0.59(+1.77%) |
Mar 19, 2024 | 33.37 | 33.45 | 33.17 | 33.37 | 61,067 | -0.04(-0.12%) |
Mar 18, 2024 | 33.93 | 33.93 | 33.39 | 33.41 | 113,211 | -0.56(-1.65%) |
Mar 15, 2024 | 34.26 | 34.44 | 33.90 | 33.97 | 118,630 | -0.18(-0.53%) |
Mar 14, 2024 | 34.65 | 34.65 | 34.02 | 34.15 | 70,991 | -0.45(-1.30%) |
Mar 13, 2024 | 34.41 | 34.68 | 34.26 | 34.60 | 90,788 | -0.11(-0.32%) |
Mar 12, 2024 | 34.44 | 34.80 | 34.29 | 34.71 | 80,278 | +0.06(+0.17%) |
Mar 11, 2024 | 34.58 | 34.98 | 34.52 | 34.65 | 89,107 | +0.18(+0.52%) |
Mar 08, 2024 | 34.58 | 35.06 | 34.36 | 34.47 | 65,447 | +0.01(+0.03%) |
Mar 07, 2024 | 34.56 | 34.69 | 34.38 | 34.46 | 93,952 | +0.02(+0.06%) |
Mar 06, 2024 | 34.60 | 34.62 | 34.35 | 34.44 | 115,845 | -0.07(-0.20%) |
Mar 05, 2024 | 34.72 | 34.88 | 34.48 | 34.51 | 121,663 | -0.15(-0.43%) |
Mar 04, 2024 | 34.87 | 35.18 | 34.54 | 34.66 | 103,663 | -0.45(-1.28%) |
Mar 01, 2024 | 35.08 | 35.28 | 34.80 | 35.11 | 124,097 | +0.00(+0.00%) |
Feb 29, 2024 | 35.81 | 36.16 | 35.11 | 35.11 | 190,343 | -0.97(-2.69%) |
Feb 28, 2024 | 36.70 | 36.79 | 35.99 | 36.08 | 162,610 | -0.66(-1.80%) |
Feb 27, 2024 | 36.59 | 37.22 | 36.48 | 36.74 | 206,262 | +0.24(+0.66%) |
Feb 26, 2024 | 36.23 | 37.12 | 36.15 | 36.50 | 197,614 | +0.26(+0.72%) |
Feb 23, 2024 | 37.55 | 38.01 | 35.72 | 36.24 | 534,213 | -3.27(-8.28%) |
Feb 22, 2024 | 38.84 | 39.91 | 38.57 | 39.51 | 88,404 | +0.84(+2.17%) |
Feb 21, 2024 | 38.57 | 38.95 | 38.19 | 38.67 | 92,409 | -0.75(-1.90%) |
Feb 20, 2024 | 39.87 | 40.34 | 39.25 | 39.42 | 64,540 | -0.24(-0.61%) |
Feb 16, 2024 | 39.45 | 39.95 | 39.25 | 39.66 | 231,502 | +0.11(+0.28%) |
Feb 15, 2024 | 39.04 | 39.74 | 39.04 | 39.55 | 85,882 | +0.55(+1.41%) |
Feb 14, 2024 | 38.39 | 39.08 | 38.29 | 39.00 | 105,467 | -0.06(-0.15%) |
Feb 13, 2024 | 39.12 | 39.40 | 38.92 | 39.06 | 72,935 | -0.61(-1.54%) |
Feb 12, 2024 | 39.44 | 39.72 | 39.19 | 39.67 | 71,774 | -0.04(-0.10%) |
Feb 09, 2024 | 39.34 | 39.93 | 39.33 | 39.71 | 76,570 | +0.73(+1.87%) |
Feb 08, 2024 | 38.80 | 39.16 | 38.52 | 38.98 | 74,025 | +0.49(+1.27%) |
Feb 07, 2024 | 38.96 | 38.96 | 38.36 | 38.49 | 55,940 | -0.47(-1.21%) |
Feb 06, 2024 | 38.20 | 38.96 | 38.19 | 38.96 | 69,113 | +1.09(+2.88%) |
Feb 05, 2024 | 37.49 | 37.99 | 37.35 | 37.87 | 96,177 | +0.37(+0.99%) |
Feb 02, 2024 | 37.80 | 37.80 | 37.19 | 37.50 | 102,395 | -0.43(-1.13%) |
Feb 01, 2024 | 37.48 | 37.98 | 37.36 | 37.93 | 133,643 | +0.36(+0.96%) |
Jan 31, 2024 | 37.82 | 38.12 | 37.41 | 37.57 | 132,643 | -0.30(-0.79%) |
Jan 30, 2024 | 38.27 | 38.27 | 37.80 | 37.87 | 87,506 | -0.45(-1.17%) |
Jan 29, 2024 | 37.83 | 38.36 | 37.78 | 38.32 | 70,861 | +0.16(+0.41%) |
Jan 26, 2024 | 37.69 | 38.28 | 37.65 | 38.16 | 74,264 | +0.66(+1.75%) |
Jan 25, 2024 | 38.27 | 38.37 | 37.24 | 37.51 | 180,801 | -0.77(-2.01%) |
Jan 24, 2024 | 38.82 | 38.82 | 38.16 | 38.28 | 79,247 | +0.09(+0.24%) |
Jan 23, 2024 | 38.18 | 38.23 | 37.89 | 38.19 | 67,534 | +0.17(+0.45%) |
Jan 22, 2024 | 37.77 | 38.08 | 37.62 | 38.02 | 129,947 | +0.35(+0.93%) |
Jan 19, 2024 | 37.32 | 37.90 | 37.29 | 37.67 | 184,467 | -0.17(-0.45%) |
Jan 18, 2024 | 38.18 | 38.23 | 37.52 | 37.84 | 193,359 | -0.86(-2.22%) |
Jan 17, 2024 | 38.32 | 38.76 | 38.17 | 38.70 | 140,003 | -0.12(-0.31%) |
Jan 16, 2024 | 38.66 | 39.00 | 38.34 | 38.82 | 190,027 | -0.85(-2.14%) |
Jan 12, 2024 | 39.75 | 40.28 | 39.52 | 39.67 | 160,663 | -0.38(-0.95%) |
Jan 11, 2024 | 39.87 | 40.16 | 39.52 | 40.05 | 177,394 | -0.35(-0.87%) |
Jan 10, 2024 | 40.87 | 41.28 | 40.24 | 40.40 | 113,724 | -1.47(-3.51%) |
Jan 09, 2024 | 42.28 | 42.40 | 41.69 | 41.87 | 123,489 | -0.57(-1.34%) |
Jan 08, 2024 | 41.46 | 42.45 | 41.36 | 42.44 | 173,824 | +1.14(+2.76%) |
Jan 05, 2024 | 41.43 | 41.46 | 41.04 | 41.30 | 123,233 | -0.11(-0.27%) |
Jan 04, 2024 | 41.50 | 41.79 | 41.37 | 41.41 | 120,286 | +0.24(+0.58%) |
Jan 03, 2024 | 41.18 | 41.60 | 41.08 | 41.17 | 80,657 | -0.17(-0.41%) |
Jan 02, 2024 | 40.60 | 41.50 | 40.60 | 41.34 | 189,005 | +0.69(+1.70%) |
Dec 29, 2023 | 40.91 | 41.05 | 40.64 | 40.65 | 72,533 | -0.06(-0.15%) |
Dec 28, 2023 | 40.77 | 41.03 | 40.50 | 40.71 | 150,763 | +0.10(+0.25%) |
Dec 27, 2023 | 40.98 | 41.01 | 40.47 | 40.61 | 93,660 | +0.49(+1.22%) |
Dec 26, 2023 | 40.01 | 40.24 | 39.90 | 40.12 | 58,950 | +0.22(+0.55%) |
Dec 22, 2023 | 39.45 | 40.03 | 39.45 | 39.90 | 77,798 | +0.65(+1.66%) |
Dec 21, 2023 | 39.28 | 39.42 | 38.81 | 39.25 | 83,848 | +0.24(+0.62%) |
Dec 20, 2023 | 39.60 | 39.81 | 38.94 | 39.01 | 141,567 | -0.59(-1.49%) |
Dec 19, 2023 | 39.29 | 39.66 | 39.22 | 39.60 | 104,893 | +0.33(+0.84%) |
Dec 18, 2023 | 39.68 | 39.68 | 39.12 | 39.27 | 109,278 | -0.38(-0.96%) |
Dec 15, 2023 | 40.25 | 40.35 | 39.52 | 39.65 | 261,011 | -0.64(-1.59%) |
Dec 14, 2023 | 40.68 | 40.89 | 40.29 | 40.29 | 121,356 | +0.05(+0.12%) |
Dec 13, 2023 | 39.61 | 40.32 | 39.52 | 40.24 | 154,436 | +0.69(+1.74%) |
Dec 12, 2023 | 38.89 | 39.62 | 38.72 | 39.55 | 155,792 | +0.16(+0.41%) |
Dec 11, 2023 | 39.04 | 39.66 | 38.96 | 39.39 | 162,572 | -0.10(-0.25%) |
Dec 08, 2023 | 39.31 | 39.56 | 39.01 | 39.49 | 120,619 | +0.21(+0.53%) |
Dec 07, 2023 | 39.36 | 39.69 | 39.22 | 39.28 | 70,594 | +0.12(+0.31%) |
Dec 06, 2023 | 39.27 | 39.31 | 38.90 | 39.16 | 77,457 | +0.37(+0.95%) |
Dec 05, 2023 | 38.93 | 39.14 | 38.76 | 38.79 | 145,001 | +0.43(+1.12%) |
Dec 04, 2023 | 38.53 | 38.86 | 38.30 | 38.36 | 111,743 | +0.55(+1.45%) |
Dec 01, 2023 | 37.20 | 37.98 | 37.17 | 37.81 | 91,964 | +0.38(+1.02%) |
Nov 30, 2023 | 36.60 | 37.48 | 36.58 | 37.43 | 82,741 | +0.47(+1.27%) |
Nov 29, 2023 | 37.04 | 37.26 | 36.92 | 36.96 | 64,210 | -0.24(-0.65%) |
Nov 28, 2023 | 37.25 | 37.25 | 36.76 | 37.20 | 74,533 | -0.32(-0.85%) |
Nov 27, 2023 | 37.00 | 37.65 | 37.00 | 37.52 | 122,243 | +0.51(+1.38%) |
Nov 24, 2023 | 37.05 | 37.30 | 37.00 | 37.01 | 31,039 | +0.00(+0.00%) |
Nov 22, 2023 | 36.79 | 37.19 | 36.79 | 37.01 | 75,269 | +0.14(+0.38%) |
Nov 21, 2023 | 36.87 | 37.04 | 36.61 | 36.87 | 247,105 | -0.52(-1.39%) |
Nov 20, 2023 | 38.53 | 38.55 | 37.28 | 37.39 | 191,892 | -0.12(-0.32%) |
Nov 17, 2023 | 37.28 | 37.74 | 37.15 | 37.51 | 79,747 | +0.55(+1.49%) |
Nov 16, 2023 | 37.75 | 37.84 | 36.94 | 36.96 | 167,259 | -0.71(-1.88%) |
Nov 15, 2023 | 37.28 | 37.90 | 37.28 | 37.67 | 178,979 | +0.31(+0.83%) |
Nov 14, 2023 | 36.75 | 37.59 | 36.75 | 37.36 | 234,584 | +0.98(+2.69%) |
Nov 13, 2023 | 36.42 | 36.50 | 35.98 | 36.38 | 77,917 | +0.04(+0.11%) |
Nov 10, 2023 | 35.93 | 36.39 | 35.85 | 36.34 | 180,032 | +0.09(+0.25%) |
Nov 09, 2023 | 36.70 | 36.70 | 36.02 | 36.25 | 174,106 | -0.45(-1.23%) |
Nov 08, 2023 | 37.38 | 37.38 | 36.60 | 36.70 | 122,933 | -1.37(-3.60%) |
Nov 07, 2023 | 38.12 | 38.33 | 37.74 | 38.07 | 100,417 | -0.02(-0.05%) |
Nov 06, 2023 | 38.91 | 38.97 | 38.03 | 38.09 | 511,857 | +1.03(+2.78%) |
Nov 03, 2023 | 36.72 | 37.47 | 36.72 | 37.06 | 272,433 | +2.53(+7.33%) |
Nov 02, 2023 | 34.82 | 34.92 | 34.07 | 34.53 | 140,220 | +1.20(+3.60%) |
Nov 01, 2023 | 32.87 | 33.70 | 32.76 | 33.33 | 121,665 | -0.11(-0.33%) |
Oct 31, 2023 | 32.77 | 33.52 | 32.75 | 33.44 | 238,562 | +0.58(+1.77%) |
Oct 30, 2023 | 32.23 | 33.05 | 32.23 | 32.86 | 245,892 | +0.99(+3.11%) |
Oct 27, 2023 | 32.74 | 32.74 | 31.86 | 31.87 | 361,605 | -0.72(-2.21%) |
Oct 26, 2023 | 32.64 | 32.84 | 32.43 | 32.59 | 134,798 | -0.16(-0.49%) |
Oct 25, 2023 | 33.04 | 33.04 | 32.50 | 32.75 | 231,621 | -0.97(-2.88%) |
Oct 24, 2023 | 33.91 | 34.31 | 33.59 | 33.72 | 230,809 | -0.53(-1.55%) |
Oct 23, 2023 | 34.89 | 35.06 | 34.20 | 34.25 | 223,244 | -0.76(-2.17%) |
Oct 20, 2023 | 34.26 | 35.44 | 34.22 | 35.01 | 300,075 | +0.57(+1.66%) |
Oct 19, 2023 | 33.86 | 34.52 | 33.80 | 34.44 | 199,579 | +0.08(+0.23%) |
Oct 18, 2023 | 34.72 | 34.72 | 34.15 | 34.36 | 213,225 | -0.74(-2.11%) |
Oct 17, 2023 | 35.00 | 35.50 | 34.85 | 35.10 | 147,201 | +0.38(+1.09%) |
Oct 16, 2023 | 34.64 | 34.79 | 34.30 | 34.72 | 143,120 | +0.00(+0.00%) |
Oct 13, 2023 | 34.87 | 35.00 | 34.26 | 34.72 | 77,704 | -0.34(-0.97%) |
Oct 12, 2023 | 35.25 | 35.35 | 34.69 | 35.06 | 378,719 | -0.27(-0.76%) |
Oct 11, 2023 | 35.49 | 35.64 | 35.13 | 35.33 | 79,334 | -0.02(-0.06%) |
Oct 10, 2023 | 35.74 | 35.87 | 35.15 | 35.35 | 124,176 | +0.07(+0.20%) |
Oct 09, 2023 | 35.61 | 35.66 | 34.98 | 35.28 | 116,209 | -0.30(-0.84%) |
Oct 06, 2023 | 35.25 | 35.64 | 35.13 | 35.58 | 136,017 | +0.68(+1.95%) |
Oct 05, 2023 | 33.99 | 34.92 | 33.99 | 34.90 | 613,824 | +0.92(+2.71%) |
Oct 04, 2023 | 34.09 | 34.23 | 33.69 | 33.98 | 62,446 | +0.12(+0.35%) |
Oct 03, 2023 | 34.00 | 34.14 | 33.78 | 33.86 | 159,548 | -0.54(-1.57%) |
Oct 02, 2023 | 34.35 | 34.60 | 34.20 | 34.40 | 155,855 | -0.15(-0.43%) |
Sep 29, 2023 | 34.53 | 34.68 | 34.33 | 34.55 | 94,875 | +0.38(+1.11%) |
Sep 28, 2023 | 34.25 | 34.29 | 34.01 | 34.17 | 91,955 | -0.13(-0.38%) |
Sep 27, 2023 | 34.88 | 34.92 | 34.25 | 34.30 | 38,289 | -0.14(-0.41%) |
Sep 26, 2023 | 34.52 | 34.83 | 34.36 | 34.44 | 106,341 | -0.27(-0.78%) |
Sep 25, 2023 | 34.66 | 34.78 | 34.67 | 34.71 | 84,986 | -0.56(-1.59%) |
Sep 22, 2023 | 34.99 | 35.40 | 34.85 | 35.27 | 86,885 | +0.11(+0.31%) |
Sep 21, 2023 | 35.43 | 35.43 | 34.94 | 35.16 | 128,194 | -0.50(-1.40%) |
Sep 20, 2023 | 36.21 | 36.21 | 35.59 | 35.66 | 47,737 | -0.06(-0.17%) |
Sep 19, 2023 | 35.70 | 35.94 | 35.52 | 35.72 | 75,362 | -0.23(-0.64%) |
Sep 18, 2023 | 35.96 | 36.12 | 35.79 | 35.95 | 102,283 | -0.31(-0.85%) |
Sep 15, 2023 | 36.06 | 36.30 | 36.00 | 36.26 | 82,274 | +0.13(+0.36%) |
Sep 14, 2023 | 36.22 | 36.24 | 36.02 | 36.13 | 70,572 | +0.03(+0.08%) |
Sep 13, 2023 | 36.29 | 36.44 | 36.08 | 36.10 | 73,554 | -0.03(-0.08%) |
Sep 12, 2023 | 36.85 | 36.85 | 36.05 | 36.13 | 204,757 | -0.55(-1.50%) |
Sep 11, 2023 | 37.02 | 37.12 | 36.68 | 36.68 | 51,306 | -0.36(-0.97%) |
Sep 08, 2023 | 37.05 | 37.21 | 36.98 | 37.04 | 90,511 | -0.22(-0.59%) |
Sep 07, 2023 | 37.19 | 37.28 | 36.93 | 37.26 | 64,364 | +0.00(+0.00%) |
Sep 06, 2023 | 37.01 | 37.34 | 36.79 | 37.26 | 122,752 | +0.03(+0.08%) |
Sep 05, 2023 | 37.93 | 38.01 | 37.02 | 37.23 | 73,942 | -0.83(-2.18%) |
Sep 01, 2023 | 38.29 | 38.30 | 37.98 | 38.06 | 40,444 | +0.17(+0.45%) |
Aug 31, 2023 | 37.72 | 38.20 | 37.68 | 37.89 | 76,817 | +0.15(+0.40%) |
Aug 30, 2023 | 38.04 | 38.17 | 37.67 | 37.74 | 62,069 | -0.05(-0.13%) |
Aug 29, 2023 | 38.17 | 38.26 | 37.75 | 37.79 | 92,398 | +0.06(+0.16%) |
Aug 28, 2023 | 37.35 | 37.93 | 37.35 | 37.73 | 83,896 | +0.05(+0.13%) |
Aug 25, 2023 | 37.26 | 37.82 | 37.26 | 37.68 | 107,824 | +0.32(+0.86%) |
Aug 24, 2023 | 37.24 | 37.49 | 37.07 | 37.36 | 245,187 | -0.93(-2.43%) |
Aug 23, 2023 | 38.20 | 38.87 | 38.11 | 38.29 | 122,729 | +0.01(+0.03%) |
Aug 22, 2023 | 38.59 | 38.87 | 37.99 | 38.28 | 341,001 | -0.56(-1.44%) |
Aug 21, 2023 | 39.60 | 39.70 | 38.63 | 38.84 | 476,146 | +0.03(+0.08%) |
Aug 18, 2023 | 38.46 | 39.30 | 38.44 | 38.81 | 83,203 | -0.07(-0.18%) |
Aug 17, 2023 | 38.90 | 39.16 | 38.79 | 38.88 | 75,642 | -0.06(-0.15%) |
Aug 16, 2023 | 38.97 | 39.12 | 38.67 | 38.94 | 92,956 | -0.10(-0.26%) |
Aug 15, 2023 | 39.08 | 39.47 | 38.80 | 39.04 | 93,854 | -0.20(-0.51%) |
Aug 14, 2023 | 38.99 | 39.64 | 38.94 | 39.24 | 105,150 | -0.08(-0.20%) |
Aug 11, 2023 | 39.19 | 39.64 | 39.14 | 39.32 | 157,199 | -0.37(-0.93%) |
Aug 10, 2023 | 39.48 | 40.15 | 39.42 | 39.69 | 147,564 | +0.93(+2.40%) |
Aug 09, 2023 | 38.69 | 39.21 | 38.64 | 38.76 | 267,130 | -0.23(-0.59%) |
Aug 08, 2023 | 40.00 | 40.18 | 38.98 | 38.99 | 1,127,306 | -1.44(-3.56%) |
Aug 07, 2023 | 42.42 | 42.42 | 40.38 | 40.43 | 353,509 | -1.93(-4.56%) |
Aug 04, 2023 | 43.97 | 44.25 | 42.36 | 42.36 | 268,194 | +0.16(+0.38%) |
Aug 03, 2023 | 42.18 | 42.48 | 41.92 | 42.20 | 85,717 | +0.41(+0.98%) |
Aug 02, 2023 | 41.75 | 41.99 | 41.19 | 41.79 | 111,163 | -0.23(-0.55%) |
Aug 01, 2023 | 42.00 | 42.06 | 41.46 | 42.02 | 78,958 | -0.33(-0.78%) |
Jul 31, 2023 | 41.57 | 42.65 | 41.57 | 42.35 | 159,475 | +0.53(+1.27%) |
Jul 28, 2023 | 40.53 | 41.93 | 40.53 | 41.82 | 134,586 | +1.40(+3.46%) |
Jul 27, 2023 | 41.20 | 41.24 | 40.18 | 40.42 | 106,231 | -0.61(-1.49%) |
Jul 26, 2023 | 41.13 | 41.46 | 40.95 | 41.03 | 78,332 | -0.14(-0.34%) |
Jul 25, 2023 | 41.70 | 41.83 | 41.08 | 41.17 | 226,837 | -0.91(-2.16%) |
Jul 24, 2023 | 42.48 | 42.61 | 41.95 | 42.08 | 140,965 | -0.90(-2.09%) |
Jul 21, 2023 | 42.81 | 43.22 | 42.45 | 42.98 | 53,793 | +0.40(+0.94%) |
Jul 20, 2023 | 42.93 | 43.01 | 42.15 | 42.58 | 83,665 | -0.10(-0.23%) |
Jul 19, 2023 | 43.17 | 43.24 | 42.62 | 42.68 | 69,405 | +0.17(+0.40%) |
Jul 18, 2023 | 41.99 | 42.62 | 41.99 | 42.51 | 84,882 | +0.59(+1.41%) |
Jul 17, 2023 | 42.34 | 42.69 | 41.86 | 41.92 | 103,087 | +0.13(+0.31%) |
Jul 14, 2023 | 42.50 | 42.55 | 41.60 | 41.79 | 119,292 | -0.12(-0.29%) |
Jul 13, 2023 | 42.04 | 42.22 | 41.84 | 41.91 | 53,502 | +0.43(+1.04%) |
Jul 12, 2023 | 41.16 | 41.50 | 41.02 | 41.48 | 83,548 | +0.72(+1.77%) |
Jul 11, 2023 | 40.79 | 40.85 | 40.44 | 40.76 | 133,018 | -0.06(-0.15%) |
Jul 10, 2023 | 40.53 | 40.96 | 40.50 | 40.82 | 105,569 | -0.18(-0.44%) |
Jul 07, 2023 | 41.07 | 41.21 | 40.68 | 41.00 | 77,596 | +0.17(+0.42%) |
Jul 06, 2023 | 41.10 | 41.14 | 40.63 | 40.83 | 63,271 | -0.49(-1.19%) |
Jul 05, 2023 | 41.27 | 41.62 | 41.06 | 41.32 | 77,684 | +0.40(+0.98%) |
Jul 03, 2023 | 41.27 | 41.57 | 40.88 | 40.92 | 72,300 | +0.26(+0.64%) |
Jun 30, 2023 | 41.01 | 41.16 | 40.63 | 40.66 | 67,825 | +0.28(+0.69%) |
Jun 29, 2023 | 40.19 | 40.60 | 40.02 | 40.38 | 73,087 | +0.08(+0.20%) |
Jun 28, 2023 | 40.40 | 40.67 | 40.18 | 40.30 | 71,934 | -0.62(-1.52%) |
Jun 27, 2023 | 40.80 | 41.02 | 40.33 | 40.92 | 54,729 | +0.39(+0.96%) |
Jun 26, 2023 | 41.22 | 41.24 | 40.27 | 40.53 | 95,830 | -0.47(-1.15%) |
Jun 23, 2023 | 40.85 | 41.13 | 40.65 | 41.00 | 226,184 | -0.14(-0.34%) |
Jun 22, 2023 | 40.69 | 41.31 | 40.52 | 41.14 | 70,521 | +0.55(+1.36%) |
Jun 21, 2023 | 40.75 | 40.82 | 40.16 | 40.59 | 111,170 | -0.66(-1.60%) |
Jun 20, 2023 | 41.39 | 41.84 | 41.19 | 41.25 | 129,047 | -1.15(-2.71%) |
Jun 16, 2023 | 42.61 | 43.13 | 42.23 | 42.40 | 169,030 | -0.06(-0.14%) |
Jun 15, 2023 | 42.05 | 42.51 | 41.69 | 42.46 | 131,661 | +0.47(+1.12%) |
May 08, 2023 | 42.60 | 42.75 | 41.09 | 41.99 | 329,272 | -0.90(-2.10%) |
May 05, 2023 | 41.66 | 42.97 | 41.36 | 42.89 | 896,541 | +2.39(+5.90%) |
May 04, 2023 | 39.47 | 40.61 | 39.33 | 40.50 | 260,518 | +0.25(+0.62%) |
May 03, 2023 | 39.63 | 40.43 | 38.83 | 40.25 | 578,771 | -0.75(-1.83%) |
May 02, 2023 | 40.15 | 41.15 | 40.02 | 41.00 | 418,868 | +1.09(+2.73%) |
May 01, 2023 | 39.00 | 40.23 | 39.00 | 39.91 | 370,442 | +0.91(+2.33%) |
Apr 28, 2023 | 38.82 | 39.03 | 38.33 | 39.00 | 182,115 | +0.00(+0.00%) |
Apr 27, 2023 | 38.82 | 39.20 | 38.48 | 39.00 | 201,148 | -0.15(-0.38%) |
Apr 26, 2023 | 38.34 | 39.30 | 38.09 | 39.15 | 401,857 | +0.78(+2.03%) |
Apr 25, 2023 | 38.63 | 38.94 | 38.33 | 38.37 | 110,359 | -0.35(-0.90%) |
Apr 24, 2023 | 38.78 | 38.97 | 38.37 | 38.72 | 114,832 | -0.10(-0.26%) |
Apr 21, 2023 | 37.36 | 39.66 | 37.36 | 38.82 | 260,293 | +1.42(+3.80%) |
Apr 20, 2023 | 37.28 | 37.43 | 37.20 | 37.40 | 155,020 | -0.35(-0.93%) |
Apr 19, 2023 | 37.32 | 37.90 | 37.25 | 37.75 | 117,959 | +0.29(+0.77%) |
Apr 18, 2023 | 37.62 | 37.77 | 37.43 | 37.46 | 193,436 | -0.64(-1.68%) |
Apr 17, 2023 | 38.19 | 38.26 | 37.83 | 38.10 | 85,405 | -0.27(-0.70%) |
Apr 14, 2023 | 38.91 | 38.91 | 37.91 | 38.37 | 141,999 | -0.40(-1.03%) |
Apr 13, 2023 | 38.30 | 39.19 | 38.30 | 38.77 | 104,013 | +0.47(+1.23%) |
Apr 12, 2023 | 38.66 | 38.69 | 38.10 | 38.30 | 82,133 | +0.08(+0.21%) |
Apr 11, 2023 | 38.30 | 38.76 | 38.03 | 38.22 | 99,945 | +0.28(+0.74%) |
Apr 10, 2023 | 38.49 | 38.86 | 37.83 | 37.94 | 82,269 | -0.53(-1.38%) |
Apr 06, 2023 | 38.02 | 38.75 | 37.99 | 38.47 | 141,861 | +0.80(+2.12%) |
Apr 05, 2023 | 37.62 | 38.17 | 37.56 | 37.67 | 119,971 | -0.15(-0.40%) |
Apr 04, 2023 | 37.92 | 38.07 | 37.70 | 37.82 | 140,455 | -0.26(-0.68%) |