Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.08 | 35.43 | 34.52 | 34.67 | 208,423 | -0.63(-1.78%) |
Jan 30, 2024 | 35.97 | 35.97 | 35.10 | 35.30 | 131,319 | -0.58(-1.61%) |
Jan 29, 2024 | 35.02 | 35.91 | 34.89 | 35.88 | 109,655 | +0.75(+2.13%) |
Jan 26, 2024 | 35.61 | 35.82 | 35.04 | 35.13 | 235,424 | -0.23(-0.65%) |
Jan 25, 2024 | 34.81 | 35.38 | 34.68 | 35.36 | 169,976 | +0.82(+2.37%) |
Jan 24, 2024 | 34.91 | 35.33 | 34.45 | 34.54 | 256,700 | +0.08(+0.23%) |
Jan 23, 2024 | 34.54 | 34.71 | 34.16 | 34.46 | 181,022 | +0.22(+0.64%) |
Jan 22, 2024 | 34.26 | 34.70 | 34.04 | 34.24 | 160,081 | +0.39(+1.15%) |
Jan 19, 2024 | 34.06 | 34.06 | 33.09 | 33.85 | 152,473 | +0.11(+0.33%) |
Jan 18, 2024 | 33.16 | 33.89 | 33.03 | 33.74 | 141,908 | +0.87(+2.64%) |
Jan 17, 2024 | 31.98 | 32.97 | 31.98 | 32.88 | 139,096 | +0.41(+1.26%) |
Jan 16, 2024 | 32.48 | 32.98 | 32.00 | 32.47 | 169,641 | -0.20(-0.61%) |
Jan 12, 2024 | 33.39 | 33.56 | 32.45 | 32.67 | 163,470 | -0.30(-0.91%) |
Jan 11, 2024 | 33.13 | 33.55 | 32.58 | 32.97 | 198,028 | -0.27(-0.81%) |
Jan 10, 2024 | 33.39 | 33.88 | 33.06 | 33.23 | 136,926 | -0.14(-0.42%) |
Jan 09, 2024 | 32.85 | 33.86 | 32.82 | 33.37 | 154,975 | -0.02(-0.06%) |
Jan 08, 2024 | 32.98 | 33.54 | 32.96 | 33.39 | 165,874 | +0.53(+1.61%) |
Jan 05, 2024 | 32.02 | 32.92 | 32.00 | 32.87 | 273,073 | +0.58(+1.79%) |
Jan 04, 2024 | 33.18 | 33.43 | 32.10 | 32.29 | 286,705 | -0.87(-2.62%) |
Jan 03, 2024 | 33.45 | 33.54 | 32.99 | 33.16 | 249,707 | -0.48(-1.42%) |
Jan 02, 2024 | 33.68 | 33.92 | 32.86 | 33.63 | 239,051 | -0.54(-1.58%) |
Dec 29, 2023 | 34.97 | 35.06 | 34.16 | 34.17 | 264,736 | -0.83(-2.37%) |
Dec 28, 2023 | 35.07 | 35.17 | 34.62 | 35.00 | 186,137 | -0.06(-0.17%) |
Dec 27, 2023 | 35.28 | 35.99 | 34.99 | 35.06 | 258,060 | -0.11(-0.31%) |
Dec 26, 2023 | 34.77 | 35.27 | 34.26 | 35.17 | 143,762 | +0.53(+1.53%) |
Dec 22, 2023 | 34.25 | 34.92 | 34.14 | 34.64 | 187,168 | +0.68(+2.00%) |
Dec 21, 2023 | 33.65 | 33.97 | 33.33 | 33.96 | 206,518 | +0.67(+2.01%) |
Dec 20, 2023 | 33.50 | 34.40 | 33.29 | 33.29 | 232,656 | -0.37(-1.10%) |
Dec 19, 2023 | 34.07 | 34.49 | 33.43 | 33.66 | 260,527 | -0.22(-0.65%) |
Dec 18, 2023 | 34.28 | 34.28 | 33.64 | 33.88 | 235,850 | -0.41(-1.19%) |
Dec 15, 2023 | 34.11 | 34.63 | 33.64 | 34.29 | 921,009 | +0.37(+1.09%) |
Dec 14, 2023 | 33.48 | 34.42 | 33.33 | 33.92 | 752,639 | +0.97(+2.94%) |
Dec 13, 2023 | 32.23 | 32.98 | 31.61 | 32.96 | 388,208 | +0.69(+2.13%) |
Dec 12, 2023 | 32.58 | 32.71 | 32.18 | 32.27 | 249,828 | +0.23(+0.72%) |
Dec 11, 2023 | 31.92 | 32.13 | 31.44 | 32.04 | 227,418 | +0.00(+0.00%) |
Dec 08, 2023 | 31.35 | 32.30 | 31.29 | 32.04 | 319,271 | +0.69(+2.20%) |
Dec 07, 2023 | 31.83 | 31.96 | 31.07 | 31.35 | 406,741 | -0.44(-1.38%) |
Dec 06, 2023 | 31.92 | 32.40 | 31.66 | 31.79 | 425,756 | +0.13(+0.41%) |
Dec 05, 2023 | 31.67 | 32.00 | 31.47 | 31.66 | 352,577 | -0.04(-0.13%) |
Dec 04, 2023 | 31.18 | 31.91 | 31.07 | 31.70 | 575,196 | +0.48(+1.53%) |
Dec 01, 2023 | 30.36 | 31.46 | 30.21 | 31.22 | 380,653 | +0.69(+2.26%) |
Nov 30, 2023 | 30.20 | 30.63 | 29.97 | 30.53 | 433,763 | +0.35(+1.16%) |
Nov 29, 2023 | 29.86 | 30.32 | 29.36 | 30.18 | 362,932 | +1.11(+3.83%) |
Nov 28, 2023 | 29.58 | 30.06 | 29.04 | 29.07 | 326,571 | -0.52(-1.75%) |
Nov 27, 2023 | 28.51 | 29.69 | 28.11 | 29.58 | 475,265 | +0.91(+3.16%) |
Nov 24, 2023 | 28.47 | 28.91 | 28.47 | 28.68 | 225,148 | +0.12(+0.42%) |
Nov 22, 2023 | 28.56 | 29.01 | 28.17 | 28.56 | 286,913 | +0.10(+0.35%) |
Nov 21, 2023 | 28.75 | 28.85 | 28.18 | 28.46 | 272,628 | -0.37(-1.28%) |
Nov 20, 2023 | 27.93 | 28.91 | 27.72 | 28.83 | 418,398 | +0.43(+1.51%) |
Nov 17, 2023 | 28.00 | 28.82 | 27.87 | 28.40 | 382,869 | +0.86(+3.11%) |
Nov 16, 2023 | 27.54 | 28.12 | 27.25 | 27.54 | 428,880 | -0.29(-1.04%) |
Nov 15, 2023 | 27.52 | 28.22 | 27.42 | 27.83 | 371,620 | +0.55(+2.01%) |
Nov 14, 2023 | 26.90 | 27.81 | 26.87 | 27.29 | 841,331 | +1.30(+5.02%) |
Nov 13, 2023 | 25.38 | 26.38 | 25.14 | 25.98 | 571,018 | +0.62(+2.43%) |
Nov 10, 2023 | 25.28 | 25.57 | 24.68 | 25.37 | 600,259 | +0.32(+1.27%) |
Nov 09, 2023 | 25.63 | 26.46 | 24.97 | 25.05 | 753,270 | -0.33(-1.29%) |
Nov 08, 2023 | 24.91 | 25.94 | 24.78 | 25.38 | 922,075 | +0.49(+1.96%) |
Nov 07, 2023 | 22.86 | 24.93 | 22.62 | 24.89 | 1,474,711 | +2.15(+9.45%) |
Nov 06, 2023 | 21.94 | 23.51 | 21.21 | 22.74 | 1,569,884 | +4.04(+21.57%) |
Nov 03, 2023 | 18.72 | 19.04 | 18.64 | 18.70 | 436,543 | +0.23(+1.27%) |
Nov 02, 2023 | 18.14 | 18.90 | 17.91 | 18.47 | 483,011 | +0.18(+0.98%) |
Nov 01, 2023 | 18.31 | 18.35 | 17.67 | 18.29 | 407,066 | +0.01(+0.05%) |
Oct 31, 2023 | 18.28 | 18.35 | 17.85 | 18.28 | 464,424 | -0.03(-0.16%) |
Oct 30, 2023 | 19.22 | 19.22 | 18.18 | 18.31 | 535,904 | -0.77(-4.02%) |
Oct 27, 2023 | 19.43 | 19.53 | 18.97 | 19.08 | 344,749 | -0.39(-1.99%) |
Oct 26, 2023 | 19.44 | 19.74 | 18.90 | 19.46 | 481,890 | -0.14(-0.71%) |
Oct 25, 2023 | 19.93 | 20.00 | 19.59 | 19.60 | 389,633 | -0.46(-2.28%) |
Oct 24, 2023 | 19.88 | 20.11 | 19.58 | 20.06 | 242,062 | +0.26(+1.31%) |
Oct 23, 2023 | 19.90 | 19.99 | 19.70 | 19.80 | 200,989 | -0.10(-0.50%) |
Oct 20, 2023 | 20.21 | 20.24 | 19.80 | 19.90 | 224,440 | -0.28(-1.38%) |
Oct 19, 2023 | 20.34 | 20.36 | 20.06 | 20.18 | 194,042 | -0.15(-0.73%) |
Oct 18, 2023 | 20.57 | 20.75 | 20.29 | 20.33 | 183,878 | -0.34(-1.64%) |
Oct 17, 2023 | 20.60 | 20.83 | 20.53 | 20.67 | 255,762 | +0.03(+0.14%) |
Oct 16, 2023 | 20.33 | 20.95 | 20.42 | 20.64 | 378,993 | +0.37(+1.82%) |
Oct 13, 2023 | 20.70 | 20.71 | 20.12 | 20.27 | 232,634 | -0.30(-1.48%) |
Oct 12, 2023 | 20.68 | 20.68 | 20.37 | 20.57 | 284,731 | -0.09(-0.46%) |
Oct 11, 2023 | 21.43 | 21.59 | 20.63 | 20.67 | 231,078 | -0.75(-3.48%) |
Oct 10, 2023 | 21.39 | 21.78 | 21.34 | 21.41 | 255,040 | -0.08(-0.37%) |
Oct 09, 2023 | 21.61 | 21.89 | 21.27 | 21.49 | 171,849 | -0.32(-1.46%) |
Oct 06, 2023 | 21.49 | 22.01 | 21.28 | 21.81 | 252,684 | +0.17(+0.78%) |
Oct 05, 2023 | 22.34 | 22.40 | 21.60 | 21.64 | 270,669 | -0.76(-3.38%) |
Oct 04, 2023 | 22.05 | 22.47 | 21.85 | 22.40 | 218,332 | +0.36(+1.63%) |
Oct 03, 2023 | 21.74 | 22.14 | 21.59 | 22.04 | 202,190 | +0.03(+0.14%) |
Oct 02, 2023 | 22.05 | 22.14 | 21.77 | 22.01 | 279,847 | -0.13(-0.58%) |
Sep 29, 2023 | 22.51 | 22.51 | 21.93 | 22.14 | 379,419 | -0.12(-0.54%) |
Sep 28, 2023 | 21.96 | 22.47 | 21.88 | 22.26 | 227,875 | +0.26(+1.18%) |
Sep 27, 2023 | 21.65 | 22.31 | 21.48 | 22.00 | 277,686 | +0.45(+2.08%) |
Sep 26, 2023 | 22.54 | 22.74 | 21.44 | 21.55 | 404,231 | -1.22(-5.37%) |
Sep 25, 2023 | 22.83 | 22.88 | 22.75 | 22.78 | 310,007 | -0.17(-0.74%) |
Sep 22, 2023 | 22.92 | 23.38 | 22.90 | 22.95 | 343,615 | +0.06(+0.26%) |
Sep 21, 2023 | 22.54 | 23.04 | 22.39 | 22.89 | 356,090 | +0.16(+0.70%) |
Sep 20, 2023 | 22.76 | 23.08 | 22.41 | 22.73 | 453,746 | +0.19(+0.84%) |
Sep 19, 2023 | 23.05 | 23.38 | 22.45 | 22.54 | 389,827 | -0.60(-2.58%) |
Sep 18, 2023 | 23.25 | 23.39 | 22.95 | 23.14 | 354,771 | -0.20(-0.85%) |
Sep 15, 2023 | 23.99 | 24.24 | 23.33 | 23.34 | 567,747 | -0.43(-1.80%) |
Sep 14, 2023 | 23.87 | 24.12 | 23.67 | 23.76 | 350,732 | -0.09(-0.38%) |
Sep 13, 2023 | 23.82 | 24.18 | 23.59 | 23.85 | 380,133 | -0.05(-0.21%) |
Sep 12, 2023 | 24.07 | 24.26 | 23.74 | 23.90 | 306,052 | -0.25(-1.03%) |
Sep 11, 2023 | 23.45 | 24.31 | 23.40 | 24.15 | 583,077 | +0.78(+3.32%) |
Sep 08, 2023 | 23.39 | 23.57 | 23.14 | 23.38 | 314,101 | +0.00(+0.00%) |
Sep 07, 2023 | 23.58 | 23.88 | 23.16 | 23.38 | 382,059 | -0.53(-2.21%) |
Sep 06, 2023 | 24.03 | 24.37 | 23.84 | 23.90 | 315,217 | -0.24(-0.99%) |
Sep 05, 2023 | 24.95 | 25.00 | 23.97 | 24.14 | 655,597 | +0.07(+0.29%) |
Sep 01, 2023 | 24.64 | 24.86 | 23.85 | 24.07 | 527,842 | -0.59(-2.38%) |
Aug 31, 2023 | 24.43 | 25.18 | 24.11 | 24.66 | 996,440 | +0.06(+0.24%) |
Aug 30, 2023 | 24.52 | 25.22 | 24.47 | 24.60 | 1,335,743 | +0.30(+1.22%) |
Aug 29, 2023 | 23.81 | 24.91 | 22.71 | 24.30 | 1,636,875 | +1.71(+7.55%) |
Aug 28, 2023 | 22.41 | 23.01 | 22.03 | 22.60 | 655,234 | +0.09(+0.40%) |
Aug 25, 2023 | 22.59 | 22.92 | 22.03 | 22.51 | 891,426 | +0.01(+0.04%) |
Aug 24, 2023 | 23.65 | 23.67 | 22.28 | 22.50 | 1,105,526 | -0.86(-3.69%) |
Aug 23, 2023 | 23.21 | 24.11 | 22.86 | 23.36 | 1,124,463 | +0.31(+1.33%) |
Aug 22, 2023 | 21.38 | 23.58 | 21.31 | 23.05 | 3,269,037 | +2.11(+10.09%) |
Aug 21, 2023 | 22.35 | 23.50 | 19.86 | 20.94 | 16,310,532 | -17.16(-45.04%) |
Aug 18, 2023 | 37.38 | 38.69 | 37.10 | 38.10 | 906,592 | +0.21(+0.55%) |
Aug 17, 2023 | 38.20 | 38.32 | 36.96 | 37.89 | 584,161 | -0.20(-0.52%) |
Aug 16, 2023 | 37.88 | 38.54 | 37.52 | 38.09 | 260,568 | +0.15(+0.39%) |
Aug 15, 2023 | 37.86 | 38.30 | 37.04 | 37.94 | 265,622 | -0.07(-0.18%) |
Aug 14, 2023 | 37.98 | 38.05 | 37.18 | 38.01 | 258,431 | +0.05(+0.13%) |
Aug 11, 2023 | 36.49 | 38.10 | 36.38 | 37.96 | 368,272 | +1.41(+3.85%) |
Aug 10, 2023 | 36.25 | 36.88 | 35.81 | 36.55 | 190,055 | +0.36(+0.99%) |
Aug 09, 2023 | 35.97 | 36.34 | 35.33 | 36.19 | 232,926 | +0.13(+0.36%) |
Aug 08, 2023 | 36.08 | 36.57 | 35.36 | 36.07 | 213,069 | -0.34(-0.93%) |
Aug 07, 2023 | 37.36 | 37.36 | 36.01 | 36.40 | 259,197 | +1.21(+3.44%) |
Aug 04, 2023 | 36.24 | 36.36 | 34.97 | 35.19 | 219,092 | -1.01(-2.79%) |
Aug 03, 2023 | 35.88 | 36.45 | 35.37 | 36.20 | 167,505 | +0.01(+0.03%) |
Aug 02, 2023 | 36.58 | 36.58 | 35.43 | 36.19 | 177,894 | -0.84(-2.28%) |
Aug 01, 2023 | 36.92 | 37.04 | 36.39 | 37.04 | 169,888 | -0.14(-0.37%) |
Jul 31, 2023 | 36.08 | 37.23 | 36.08 | 37.18 | 242,656 | +1.07(+2.97%) |
Jul 28, 2023 | 35.82 | 36.33 | 35.65 | 36.11 | 155,858 | +0.35(+0.97%) |
Jul 27, 2023 | 36.61 | 36.63 | 35.60 | 35.76 | 190,413 | -0.46(-1.26%) |
Jul 26, 2023 | 36.10 | 36.57 | 36.09 | 36.21 | 150,289 | +0.12(+0.33%) |
Jul 25, 2023 | 35.70 | 36.34 | 35.57 | 36.10 | 206,729 | +0.48(+1.34%) |
Jul 24, 2023 | 36.37 | 36.78 | 35.22 | 35.62 | 181,992 | -0.56(-1.54%) |
Jul 21, 2023 | 37.10 | 37.43 | 35.98 | 36.17 | 231,747 | -0.59(-1.59%) |
Jul 20, 2023 | 36.75 | 37.89 | 36.47 | 36.76 | 496,512 | -0.04(-0.11%) |
Jul 19, 2023 | 37.13 | 37.16 | 36.06 | 36.80 | 302,569 | -0.16(-0.43%) |
Jul 18, 2023 | 36.64 | 37.14 | 35.99 | 36.96 | 277,973 | +0.29(+0.78%) |
Jul 17, 2023 | 35.85 | 37.21 | 35.85 | 36.67 | 351,559 | +0.85(+2.38%) |
Jul 14, 2023 | 35.07 | 36.33 | 35.07 | 35.82 | 475,966 | +0.85(+2.44%) |
Jul 13, 2023 | 33.70 | 35.13 | 33.68 | 34.96 | 284,461 | +1.31(+3.89%) |
Jul 12, 2023 | 34.11 | 34.33 | 33.34 | 33.66 | 225,198 | -0.11(-0.32%) |
Jul 11, 2023 | 33.86 | 34.11 | 33.33 | 33.76 | 382,993 | +0.06(+0.18%) |
Jul 10, 2023 | 33.27 | 34.03 | 33.22 | 33.70 | 379,387 | +0.40(+1.19%) |
Jul 07, 2023 | 33.51 | 34.15 | 33.29 | 33.31 | 368,262 | -0.28(-0.83%) |
Jul 06, 2023 | 33.81 | 33.81 | 33.04 | 33.59 | 248,765 | -0.63(-1.86%) |
Jul 05, 2023 | 33.72 | 34.74 | 33.00 | 34.22 | 604,743 | +0.23(+0.67%) |
Jul 03, 2023 | 34.27 | 34.52 | 33.64 | 33.99 | 341,284 | -0.38(-1.10%) |
Jun 30, 2023 | 35.57 | 36.16 | 34.21 | 34.37 | 534,283 | -1.04(-2.94%) |
Jun 29, 2023 | 34.63 | 36.19 | 34.61 | 35.41 | 276,867 | +0.83(+2.41%) |
Jun 28, 2023 | 34.82 | 35.38 | 34.42 | 34.58 | 311,724 | -0.37(-1.05%) |
Jun 27, 2023 | 35.28 | 35.31 | 34.47 | 34.94 | 335,663 | -0.08(-0.23%) |
Jun 26, 2023 | 35.16 | 36.04 | 34.58 | 35.02 | 304,439 | -0.14(-0.39%) |
Jun 23, 2023 | 35.71 | 36.09 | 35.06 | 35.16 | 606,483 | -0.74(-2.07%) |
Jun 22, 2023 | 35.94 | 36.56 | 35.71 | 35.91 | 332,710 | -0.10(-0.28%) |
Jun 21, 2023 | 36.70 | 37.07 | 35.98 | 36.01 | 293,554 | -0.69(-1.89%) |
Jun 20, 2023 | 35.93 | 36.71 | 35.18 | 36.70 | 594,277 | +0.72(+2.01%) |
Jun 16, 2023 | 38.19 | 38.19 | 35.88 | 35.98 | 406,123 | -1.84(-4.88%) |
Jun 15, 2023 | 38.06 | 38.37 | 37.40 | 37.82 | 212,589 | -0.46(-1.19%) |
Jun 14, 2023 | 39.50 | 39.50 | 37.49 | 38.28 | 390,330 | -1.41(-3.55%) |
Jun 13, 2023 | 40.18 | 40.92 | 39.42 | 39.69 | 394,398 | -0.22(-0.55%) |
Jun 12, 2023 | 38.91 | 40.03 | 37.90 | 39.90 | 670,797 | +2.24(+5.95%) |
Jun 09, 2023 | 37.90 | 38.25 | 37.59 | 37.66 | 282,169 | -0.14(-0.37%) |
Jun 08, 2023 | 37.71 | 38.14 | 37.23 | 37.80 | 254,495 | +0.00(+0.00%) |
Jun 07, 2023 | 38.10 | 38.52 | 37.48 | 37.80 | 310,872 | +0.14(+0.37%) |
Jun 06, 2023 | 37.25 | 38.15 | 37.08 | 37.66 | 303,378 | +0.55(+1.47%) |
Jun 05, 2023 | 36.16 | 37.13 | 35.99 | 37.12 | 275,344 | +0.95(+2.63%) |
Jun 02, 2023 | 36.92 | 37.12 | 35.88 | 36.16 | 364,582 | -0.46(-1.25%) |
Jun 01, 2023 | 36.82 | 37.49 | 35.96 | 36.62 | 417,082 | -0.27(-0.73%) |
May 31, 2023 | 37.25 | 37.57 | 36.23 | 36.89 | 889,772 | -0.56(-1.48%) |
May 30, 2023 | 37.84 | 39.22 | 37.38 | 37.44 | 382,394 | -0.03(-0.08%) |
May 26, 2023 | 35.93 | 37.57 | 35.83 | 37.47 | 294,203 | +1.50(+4.16%) |
May 25, 2023 | 37.05 | 37.49 | 35.96 | 35.98 | 327,355 | -0.61(-1.65%) |
May 24, 2023 | 36.98 | 37.06 | 36.05 | 36.58 | 548,439 | -0.56(-1.50%) |
May 23, 2023 | 38.07 | 38.39 | 36.72 | 37.14 | 680,198 | -1.24(-3.23%) |
May 22, 2023 | 35.12 | 38.78 | 35.06 | 38.38 | 739,957 | +3.28(+9.36%) |
May 19, 2023 | 35.29 | 35.57 | 34.86 | 35.09 | 305,013 | +0.41(+1.18%) |
May 18, 2023 | 33.84 | 35.37 | 33.66 | 34.68 | 544,615 | +0.82(+2.43%) |
May 17, 2023 | 34.30 | 34.72 | 33.20 | 33.86 | 665,611 | -0.38(-1.10%) |
May 16, 2023 | 33.97 | 34.65 | 33.78 | 34.24 | 476,241 | -0.02(-0.06%) |
May 15, 2023 | 33.30 | 34.58 | 33.17 | 34.26 | 452,957 | +0.96(+2.88%) |
May 12, 2023 | 33.47 | 33.79 | 32.74 | 33.30 | 245,570 | +0.02(+0.06%) |
May 11, 2023 | 33.07 | 33.68 | 32.49 | 33.28 | 420,459 | +0.43(+1.30%) |
May 10, 2023 | 33.26 | 33.58 | 32.61 | 32.85 | 342,078 | +0.08(+0.24%) |
May 09, 2023 | 33.55 | 34.07 | 32.71 | 32.77 | 688,053 | -0.74(-2.22%) |
May 08, 2023 | 31.06 | 33.78 | 30.65 | 33.52 | 1,634,327 | +6.41(+23.63%) |
May 05, 2023 | 26.95 | 27.21 | 26.52 | 27.11 | 780,835 | +0.60(+2.28%) |
May 04, 2023 | 27.72 | 27.82 | 26.48 | 26.51 | 977,463 | -1.47(-5.24%) |
May 03, 2023 | 28.93 | 29.65 | 27.97 | 27.97 | 639,548 | -0.85(-2.95%) |
May 02, 2023 | 31.63 | 31.63 | 28.49 | 28.82 | 1,272,665 | -2.85(-9.00%) |
May 01, 2023 | 30.58 | 31.69 | 30.38 | 31.67 | 533,623 | +0.98(+3.19%) |
Apr 28, 2023 | 30.84 | 30.93 | 29.76 | 30.69 | 442,936 | +0.01(+0.03%) |
Apr 27, 2023 | 30.56 | 30.91 | 30.12 | 30.68 | 472,830 | +0.27(+0.88%) |
Apr 26, 2023 | 32.90 | 33.14 | 29.95 | 30.42 | 750,486 | -2.40(-7.30%) |
Apr 25, 2023 | 33.90 | 34.13 | 32.42 | 32.81 | 410,645 | -1.32(-3.86%) |
Apr 24, 2023 | 34.16 | 35.04 | 33.63 | 34.13 | 301,338 | -0.19(-0.55%) |
Apr 21, 2023 | 33.61 | 34.54 | 33.55 | 34.32 | 368,711 | +0.64(+1.91%) |
Apr 20, 2023 | 33.54 | 34.42 | 33.42 | 33.67 | 274,941 | -0.02(-0.06%) |
Apr 19, 2023 | 33.67 | 33.73 | 33.10 | 33.69 | 199,496 | -0.05(-0.15%) |
Apr 18, 2023 | 33.54 | 33.78 | 33.21 | 33.74 | 239,008 | +0.38(+1.13%) |
Apr 17, 2023 | 33.17 | 33.49 | 32.89 | 33.37 | 185,555 | +0.30(+0.90%) |
Apr 14, 2023 | 33.19 | 33.91 | 32.59 | 33.07 | 355,231 | -0.17(-0.51%) |
Apr 13, 2023 | 34.03 | 34.29 | 33.19 | 33.24 | 282,515 | -0.65(-1.93%) |
Apr 12, 2023 | 33.59 | 34.12 | 33.51 | 33.89 | 268,325 | +0.71(+2.15%) |
Apr 11, 2023 | 33.60 | 33.98 | 33.02 | 33.18 | 350,180 | -0.47(-1.38%) |
Apr 10, 2023 | 33.21 | 33.92 | 33.04 | 33.64 | 556,786 | +0.29(+0.86%) |
Apr 06, 2023 | 34.81 | 34.81 | 33.33 | 33.36 | 611,880 | -1.15(-3.33%) |
Apr 05, 2023 | 36.63 | 36.63 | 34.51 | 34.51 | 609,104 | -1.85(-5.09%) |
Apr 04, 2023 | 36.81 | 37.03 | 36.30 | 36.36 | 411,193 | -0.25(-0.68%) |
Apr 03, 2023 | 37.23 | 37.41 | 36.19 | 36.61 | 480,940 | -0.60(-1.62%) |
Mar 31, 2023 | 36.81 | 37.42 | 36.81 | 37.21 | 726,247 | +0.51(+1.38%) |
Mar 30, 2023 | 36.90 | 36.98 | 36.37 | 36.70 | 658,639 | -0.06(-0.16%) |
Mar 29, 2023 | 37.60 | 37.60 | 36.58 | 36.76 | 581,311 | -0.57(-1.54%) |
Mar 28, 2023 | 37.82 | 38.35 | 37.20 | 37.34 | 355,342 | -0.62(-1.64%) |
Mar 27, 2023 | 37.80 | 38.83 | 37.34 | 37.96 | 607,615 | +0.52(+1.40%) |
Mar 24, 2023 | 36.67 | 38.25 | 36.19 | 37.44 | 800,307 | +0.39(+1.04%) |
Mar 23, 2023 | 35.98 | 37.12 | 35.69 | 37.05 | 829,960 | +1.42(+3.97%) |
Mar 22, 2023 | 34.77 | 36.10 | 34.54 | 35.64 | 523,686 | +0.86(+2.48%) |
Mar 21, 2023 | 34.24 | 35.00 | 34.24 | 34.77 | 768,198 | +1.11(+3.29%) |
Mar 20, 2023 | 33.24 | 33.71 | 32.97 | 33.66 | 427,872 | +0.46(+1.37%) |
Mar 17, 2023 | 34.05 | 34.47 | 32.28 | 33.21 | 1,190,367 | -0.83(-2.44%) |
Mar 16, 2023 | 31.58 | 34.04 | 31.58 | 34.04 | 522,586 | +1.99(+6.21%) |
Mar 15, 2023 | 30.46 | 32.07 | 30.17 | 32.05 | 530,513 | +0.89(+2.86%) |
Mar 14, 2023 | 30.82 | 31.26 | 30.40 | 31.16 | 344,222 | +1.09(+3.62%) |
Mar 13, 2023 | 29.69 | 30.44 | 29.32 | 30.07 | 350,139 | -0.02(-0.07%) |
Mar 10, 2023 | 32.19 | 32.19 | 29.55 | 30.09 | 515,500 | -2.10(-6.52%) |
Mar 09, 2023 | 33.54 | 33.59 | 32.05 | 32.19 | 265,907 | -1.35(-4.02%) |
Mar 08, 2023 | 33.47 | 34.39 | 32.79 | 33.54 | 469,424 | +0.84(+2.57%) |
Mar 07, 2023 | 32.18 | 33.16 | 32.09 | 32.69 | 316,887 | +0.55(+1.73%) |
Mar 06, 2023 | 32.94 | 32.94 | 32.08 | 32.14 | 455,757 | -0.28(-0.86%) |
Mar 03, 2023 | 32.34 | 32.51 | 31.81 | 32.42 | 353,412 | +0.49(+1.52%) |
Mar 02, 2023 | 31.59 | 31.96 | 30.37 | 31.93 | 426,198 | +0.44(+1.38%) |
Mar 01, 2023 | 31.45 | 32.32 | 31.14 | 31.50 | 278,466 | +0.21(+0.66%) |
Feb 28, 2023 | 31.36 | 31.70 | 31.23 | 31.29 | 550,689 | -0.07(-0.22%) |
Feb 27, 2023 | 31.67 | 31.92 | 31.12 | 31.36 | 280,270 | -0.02(-0.06%) |
Feb 24, 2023 | 31.17 | 31.72 | 30.74 | 31.38 | 263,538 | -0.12(-0.38%) |
Feb 23, 2023 | 31.81 | 31.95 | 31.21 | 31.50 | 347,302 | -0.05(-0.16%) |
Feb 22, 2023 | 31.33 | 31.68 | 31.03 | 31.55 | 362,914 | +0.18(+0.57%) |
Feb 21, 2023 | 32.26 | 32.64 | 31.21 | 31.37 | 251,562 | -1.01(-3.12%) |
Feb 17, 2023 | 32.63 | 32.99 | 32.34 | 32.38 | 238,281 | -0.17(-0.52%) |
Feb 16, 2023 | 32.06 | 32.72 | 31.87 | 32.55 | 387,237 | +0.09(+0.27%) |
Feb 15, 2023 | 31.76 | 32.73 | 31.47 | 32.46 | 375,018 | +0.65(+2.05%) |
Feb 14, 2023 | 33.17 | 33.39 | 31.76 | 31.80 | 483,415 | -1.29(-3.89%) |
Feb 13, 2023 | 31.85 | 33.33 | 31.24 | 33.09 | 792,346 | +1.75(+5.59%) |
Feb 10, 2023 | 31.30 | 31.93 | 31.20 | 31.34 | 283,434 | +0.04(+0.13%) |
Feb 09, 2023 | 32.62 | 33.81 | 31.00 | 31.30 | 1,155,485 | -2.60(-7.68%) |
Feb 08, 2023 | 35.53 | 35.56 | 33.57 | 33.90 | 276,617 | -1.33(-3.77%) |
Feb 07, 2023 | 35.05 | 35.33 | 33.64 | 35.23 | 403,980 | +1.20(+3.52%) |
Feb 06, 2023 | 31.68 | 36.42 | 31.56 | 34.03 | 1,538,624 | +3.20(+10.37%) |
Feb 03, 2023 | 30.84 | 30.89 | 30.07 | 30.83 | 302,710 | +0.43(+1.40%) |
Feb 02, 2023 | 29.36 | 30.62 | 29.36 | 30.41 | 188,066 | +1.12(+3.82%) |