Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.12 | 44.21 | 42.69 | 43.80 | 355,559 | +1.67(+3.97%) |
Feb 28, 2024 | 41.77 | 42.76 | 41.60 | 42.13 | 43,909 | -0.56(-1.31%) |
Feb 27, 2024 | 42.27 | 42.87 | 42.22 | 42.69 | 60,175 | +1.38(+3.33%) |
Feb 26, 2024 | 41.84 | 42.35 | 41.13 | 41.31 | 129,238 | -0.48(-1.14%) |
Feb 23, 2024 | 42.31 | 42.46 | 41.67 | 41.79 | 92,107 | -0.45(-1.06%) |
Feb 22, 2024 | 42.33 | 42.85 | 41.82 | 42.24 | 129,931 | +1.69(+4.18%) |
Feb 21, 2024 | 39.87 | 40.56 | 39.67 | 40.54 | 67,395 | -0.36(-0.88%) |
Feb 20, 2024 | 41.19 | 41.19 | 40.20 | 40.90 | 88,412 | -1.31(-3.09%) |
Feb 16, 2024 | 42.99 | 43.32 | 42.06 | 42.21 | 74,407 | -1.46(-3.35%) |
Feb 15, 2024 | 42.86 | 43.94 | 42.84 | 43.67 | 96,508 | +1.53(+3.64%) |
Feb 14, 2024 | 40.86 | 42.14 | 40.57 | 42.14 | 67,779 | +2.15(+5.38%) |
Feb 13, 2024 | 40.40 | 40.88 | 38.90 | 39.99 | 165,737 | -3.89(-8.86%) |
Feb 12, 2024 | 42.64 | 44.98 | 42.64 | 43.87 | 92,542 | +1.31(+3.07%) |
Feb 09, 2024 | 42.18 | 42.79 | 41.64 | 42.57 | 172,799 | +0.63(+1.50%) |
Feb 08, 2024 | 40.85 | 42.24 | 40.85 | 41.94 | 78,521 | +0.87(+2.11%) |
Feb 07, 2024 | 41.12 | 41.49 | 39.65 | 41.07 | 201,445 | +0.72(+1.78%) |
Feb 06, 2024 | 40.09 | 40.45 | 39.60 | 40.35 | 49,353 | +0.31(+0.77%) |
Feb 05, 2024 | 40.46 | 40.46 | 38.96 | 40.05 | 69,137 | -0.52(-1.28%) |
Feb 02, 2024 | 39.25 | 41.00 | 38.67 | 40.56 | 148,552 | +0.67(+1.67%) |
Feb 01, 2024 | 39.48 | 39.99 | 37.63 | 39.90 | 96,930 | +1.31(+3.38%) |
Jan 31, 2024 | 39.96 | 41.25 | 38.44 | 38.59 | 123,547 | -2.34(-5.72%) |
Jan 30, 2024 | 41.41 | 41.85 | 40.91 | 40.93 | 44,707 | -0.87(-2.07%) |
Jan 29, 2024 | 40.16 | 41.86 | 39.99 | 41.80 | 100,464 | +1.70(+4.25%) |
Jan 26, 2024 | 40.51 | 40.94 | 39.99 | 40.10 | 64,603 | -0.71(-1.73%) |
Jan 25, 2024 | 41.12 | 41.24 | 40.15 | 40.80 | 135,213 | +1.04(+2.61%) |
Jan 24, 2024 | 41.33 | 41.38 | 39.65 | 39.77 | 211,264 | -0.21(-0.52%) |
Jan 23, 2024 | 40.46 | 40.69 | 39.38 | 39.98 | 73,581 | -0.08(-0.20%) |
Jan 22, 2024 | 39.67 | 40.88 | 39.50 | 40.06 | 257,023 | +1.06(+2.71%) |
Jan 19, 2024 | 37.51 | 39.00 | 36.87 | 39.00 | 205,878 | +1.87(+5.05%) |
Jan 18, 2024 | 36.75 | 37.19 | 35.80 | 37.13 | 116,517 | +1.31(+3.64%) |
Jan 17, 2024 | 35.81 | 35.96 | 34.94 | 35.82 | 132,412 | -1.25(-3.36%) |
Jan 16, 2024 | 36.92 | 37.55 | 36.21 | 37.07 | 245,879 | -0.70(-1.85%) |
Jan 12, 2024 | 39.34 | 39.60 | 37.45 | 37.76 | 208,001 | -1.11(-2.85%) |
Jan 11, 2024 | 39.34 | 39.51 | 37.37 | 38.87 | 268,621 | -0.58(-1.46%) |
Jan 10, 2024 | 39.07 | 39.71 | 38.14 | 39.45 | 202,190 | +0.26(+0.66%) |
Jan 09, 2024 | 38.65 | 39.74 | 38.37 | 39.19 | 169,522 | -0.48(-1.21%) |
Jan 08, 2024 | 37.58 | 39.67 | 37.51 | 39.67 | 115,339 | +2.32(+6.22%) |
Jan 05, 2024 | 36.39 | 38.21 | 36.13 | 37.35 | 275,433 | +0.66(+1.79%) |
Jan 04, 2024 | 36.40 | 37.44 | 36.15 | 36.69 | 86,280 | -0.17(-0.46%) |
Jan 03, 2024 | 38.73 | 38.73 | 36.33 | 36.86 | 226,323 | -3.46(-8.58%) |
Jan 02, 2024 | 41.24 | 41.24 | 39.61 | 40.31 | 157,855 | -2.05(-4.84%) |
Dec 29, 2023 | 43.45 | 43.84 | 42.16 | 42.37 | 153,479 | -1.33(-3.03%) |
Dec 28, 2023 | 43.61 | 43.94 | 43.35 | 43.69 | 68,392 | +0.34(+0.78%) |
Dec 27, 2023 | 43.61 | 43.69 | 42.97 | 43.35 | 95,981 | +0.04(+0.09%) |
Dec 26, 2023 | 42.79 | 43.59 | 42.47 | 43.31 | 52,865 | +0.97(+2.28%) |
Dec 22, 2023 | 42.69 | 43.17 | 41.55 | 42.35 | 104,309 | +0.16(+0.38%) |
Dec 21, 2023 | 41.36 | 42.19 | 40.88 | 42.19 | 429,321 | +2.63(+6.66%) |
Dec 20, 2023 | 42.06 | 42.93 | 39.52 | 39.55 | 339,872 | -3.05(-7.16%) |
Dec 19, 2023 | 41.53 | 42.72 | 41.53 | 42.60 | 210,682 | +1.68(+4.10%) |
Dec 18, 2023 | 41.38 | 41.38 | 40.44 | 40.92 | 89,895 | -0.16(-0.39%) |
Dec 15, 2023 | 41.39 | 42.12 | 40.74 | 41.08 | 152,358 | -0.49(-1.17%) |
Dec 14, 2023 | 39.36 | 42.25 | 39.34 | 41.57 | 439,498 | +3.83(+10.13%) |
Dec 13, 2023 | 34.65 | 37.77 | 34.18 | 37.74 | 397,940 | +3.05(+8.79%) |
Dec 12, 2023 | 34.62 | 34.80 | 33.87 | 34.69 | 74,217 | +0.08(+0.23%) |
Dec 11, 2023 | 33.65 | 34.84 | 33.54 | 34.62 | 117,267 | +1.08(+3.23%) |
Dec 08, 2023 | 32.70 | 33.98 | 32.54 | 33.53 | 132,557 | +0.85(+2.61%) |
Dec 07, 2023 | 32.16 | 32.79 | 31.69 | 32.68 | 89,996 | +1.11(+3.53%) |
Dec 06, 2023 | 32.48 | 33.22 | 31.49 | 31.57 | 297,946 | +0.00(+0.00%) |
Dec 05, 2023 | 31.78 | 32.01 | 31.10 | 31.57 | 82,616 | -1.04(-3.20%) |
Dec 04, 2023 | 31.85 | 32.89 | 31.74 | 32.61 | 453,512 | -0.02(-0.06%) |
Dec 01, 2023 | 29.99 | 32.71 | 29.86 | 32.63 | 296,864 | +2.58(+8.60%) |
Nov 30, 2023 | 30.52 | 30.52 | 29.63 | 30.04 | 94,525 | -0.09(-0.30%) |
Nov 29, 2023 | 30.02 | 31.12 | 30.02 | 30.13 | 360,756 | +1.10(+3.80%) |
Nov 28, 2023 | 28.66 | 29.31 | 28.20 | 29.03 | 218,978 | +0.23(+0.79%) |
Nov 27, 2023 | 28.62 | 29.12 | 28.42 | 28.80 | 64,267 | -0.20(-0.69%) |
Nov 24, 2023 | 28.73 | 29.08 | 28.56 | 29.00 | 46,175 | +0.13(+0.45%) |
Nov 22, 2023 | 29.09 | 29.49 | 28.65 | 28.87 | 78,074 | +0.38(+1.33%) |
Nov 21, 2023 | 28.87 | 28.91 | 28.29 | 28.49 | 123,485 | -0.99(-3.37%) |
Nov 20, 2023 | 28.76 | 29.65 | 28.47 | 29.49 | 142,415 | +0.77(+2.66%) |
Nov 17, 2023 | 28.32 | 28.72 | 28.09 | 28.72 | 110,212 | +0.69(+2.44%) |
Nov 16, 2023 | 28.26 | 28.51 | 27.60 | 28.04 | 94,478 | -0.48(-1.67%) |
Nov 15, 2023 | 27.91 | 29.22 | 27.88 | 28.51 | 313,731 | +1.06(+3.87%) |
Nov 14, 2023 | 26.06 | 27.80 | 26.06 | 27.45 | 413,483 | +3.19(+13.15%) |
Nov 13, 2023 | 24.28 | 24.53 | 23.83 | 24.26 | 135,039 | -0.44(-1.77%) |
Nov 10, 2023 | 23.65 | 24.75 | 23.13 | 24.70 | 350,628 | +1.46(+6.29%) |
Nov 09, 2023 | 24.62 | 24.67 | 23.16 | 23.24 | 155,781 | -1.03(-4.26%) |
Nov 08, 2023 | 24.35 | 24.61 | 23.91 | 24.27 | 284,568 | -0.14(-0.57%) |
Nov 07, 2023 | 23.91 | 24.57 | 23.68 | 24.41 | 145,216 | +0.45(+1.87%) |
Nov 06, 2023 | 24.87 | 24.87 | 23.43 | 23.96 | 240,252 | -0.75(-3.02%) |
Nov 03, 2023 | 23.47 | 25.13 | 23.47 | 24.71 | 496,393 | +1.90(+8.32%) |
Nov 02, 2023 | 21.79 | 22.85 | 21.72 | 22.81 | 334,658 | +1.90(+9.07%) |
Nov 01, 2023 | 20.70 | 20.92 | 19.92 | 20.91 | 177,001 | +0.06(+0.29%) |
Oct 31, 2023 | 20.48 | 21.00 | 20.09 | 20.85 | 134,561 | +0.24(+1.16%) |
Oct 30, 2023 | 20.64 | 20.93 | 19.87 | 20.62 | 349,091 | +0.48(+2.37%) |
Oct 27, 2023 | 20.99 | 21.06 | 19.98 | 20.14 | 225,670 | -0.45(-2.17%) |
Oct 26, 2023 | 20.92 | 21.31 | 20.29 | 20.59 | 659,583 | -0.39(-1.85%) |
Oct 25, 2023 | 22.38 | 22.38 | 20.82 | 20.97 | 459,605 | -1.88(-8.22%) |
Oct 24, 2023 | 22.95 | 23.35 | 22.33 | 22.85 | 317,480 | +0.33(+1.46%) |
Oct 23, 2023 | 22.36 | 23.45 | 21.86 | 22.52 | 190,203 | -0.23(-1.00%) |
Oct 20, 2023 | 23.92 | 23.92 | 22.70 | 22.75 | 211,707 | -1.32(-5.49%) |
Oct 19, 2023 | 25.44 | 25.80 | 23.99 | 24.07 | 236,594 | -1.43(-5.61%) |
Oct 18, 2023 | 26.66 | 26.67 | 25.32 | 25.50 | 352,634 | -1.95(-7.09%) |
Oct 17, 2023 | 26.00 | 27.96 | 26.00 | 27.45 | 90,307 | +0.48(+1.77%) |
Oct 16, 2023 | 26.12 | 27.15 | 26.06 | 26.97 | 185,997 | +1.26(+4.91%) |
Oct 13, 2023 | 27.23 | 27.23 | 25.43 | 25.71 | 130,708 | -1.38(-5.10%) |
Oct 12, 2023 | 28.42 | 28.42 | 26.52 | 27.09 | 313,064 | -1.29(-4.55%) |
Oct 11, 2023 | 28.11 | 28.60 | 27.55 | 28.39 | 268,478 | +0.50(+1.78%) |
Oct 10, 2023 | 27.15 | 28.53 | 27.15 | 27.89 | 178,377 | +0.94(+3.50%) |
Oct 09, 2023 | 25.88 | 27.06 | 25.61 | 26.95 | 125,994 | +0.08(+0.30%) |
Oct 06, 2023 | 25.07 | 27.27 | 24.89 | 26.87 | 300,890 | +1.07(+4.16%) |
Oct 05, 2023 | 26.12 | 26.29 | 25.11 | 25.79 | 90,532 | -0.40(-1.52%) |
Oct 04, 2023 | 25.60 | 26.30 | 25.10 | 26.19 | 138,298 | +0.72(+2.81%) |
Oct 03, 2023 | 26.60 | 27.10 | 25.12 | 25.47 | 218,338 | -1.84(-6.73%) |
Oct 02, 2023 | 27.63 | 28.07 | 26.79 | 27.31 | 122,880 | -0.58(-2.07%) |
Sep 29, 2023 | 28.59 | 29.07 | 27.58 | 27.89 | 127,208 | +0.14(+0.50%) |
Sep 28, 2023 | 26.44 | 28.24 | 26.33 | 27.75 | 128,830 | +1.05(+3.94%) |
Sep 27, 2023 | 26.73 | 27.09 | 25.89 | 26.70 | 137,484 | +0.33(+1.24%) |
Sep 26, 2023 | 26.91 | 27.40 | 26.23 | 26.37 | 139,611 | -1.33(-4.81%) |
Sep 25, 2023 | 27.03 | 27.70 | 27.29 | 27.70 | 62,927 | +0.22(+0.80%) |
Sep 22, 2023 | 28.35 | 28.53 | 27.40 | 27.48 | 73,287 | -0.46(-1.64%) |
Sep 21, 2023 | 29.09 | 29.11 | 27.94 | 27.94 | 161,632 | -2.03(-6.76%) |
Sep 20, 2023 | 31.46 | 31.83 | 29.88 | 29.97 | 105,942 | -1.07(-3.46%) |
Sep 19, 2023 | 31.00 | 31.18 | 30.43 | 31.04 | 50,148 | -0.28(-0.88%) |
Sep 18, 2023 | 31.64 | 31.64 | 31.09 | 31.31 | 32,475 | -0.58(-1.83%) |
Sep 15, 2023 | 32.68 | 32.73 | 31.71 | 31.90 | 82,339 | -1.20(-3.62%) |
Sep 14, 2023 | 32.71 | 33.21 | 32.18 | 33.10 | 57,716 | +1.15(+3.60%) |
Sep 13, 2023 | 32.64 | 32.71 | 31.57 | 31.95 | 58,877 | -0.59(-1.83%) |
Sep 12, 2023 | 32.85 | 33.39 | 32.39 | 32.54 | 59,128 | -0.57(-1.74%) |
Sep 11, 2023 | 33.83 | 33.91 | 32.81 | 33.12 | 80,781 | +0.24(+0.72%) |
Sep 08, 2023 | 33.06 | 33.23 | 32.66 | 32.88 | 96,111 | -0.16(-0.48%) |
Sep 07, 2023 | 33.49 | 33.65 | 32.34 | 33.04 | 131,061 | -1.80(-5.18%) |
Sep 06, 2023 | 34.93 | 35.41 | 33.99 | 34.84 | 87,187 | -0.44(-1.24%) |
Sep 05, 2023 | 35.95 | 36.08 | 35.24 | 35.28 | 110,080 | -1.11(-3.05%) |
Sep 01, 2023 | 36.50 | 36.89 | 35.96 | 36.39 | 64,119 | +0.52(+1.44%) |
Aug 31, 2023 | 35.69 | 36.34 | 35.65 | 35.87 | 212,948 | +0.48(+1.34%) |
Aug 30, 2023 | 34.95 | 35.67 | 34.54 | 35.40 | 112,369 | +0.38(+1.08%) |
Aug 29, 2023 | 32.85 | 35.18 | 32.65 | 35.02 | 128,830 | +2.05(+6.22%) |
Aug 28, 2023 | 32.61 | 33.20 | 32.55 | 32.97 | 105,711 | +1.05(+3.29%) |
Aug 25, 2023 | 31.80 | 32.34 | 30.49 | 31.92 | 235,265 | +0.61(+1.96%) |
Aug 24, 2023 | 33.70 | 33.70 | 31.30 | 31.30 | 136,801 | -1.84(-5.56%) |
Aug 23, 2023 | 31.64 | 33.35 | 31.51 | 33.15 | 149,092 | +1.49(+4.70%) |
Aug 22, 2023 | 32.82 | 32.93 | 31.52 | 31.66 | 115,095 | -0.65(-2.02%) |
Aug 21, 2023 | 32.10 | 32.45 | 31.33 | 32.31 | 134,942 | +0.67(+2.13%) |
Aug 18, 2023 | 30.76 | 31.91 | 30.30 | 31.64 | 122,150 | +0.00(+0.00%) |
Aug 17, 2023 | 33.30 | 33.30 | 31.51 | 31.64 | 146,682 | -1.03(-3.16%) |
Aug 16, 2023 | 34.06 | 34.35 | 32.67 | 32.67 | 112,120 | -1.68(-4.88%) |
Aug 15, 2023 | 35.52 | 35.52 | 34.20 | 34.35 | 59,940 | -1.77(-4.91%) |
Aug 14, 2023 | 34.89 | 36.12 | 34.40 | 36.12 | 105,045 | +0.87(+2.47%) |
Aug 11, 2023 | 35.59 | 35.99 | 35.01 | 35.25 | 62,640 | -1.09(-3.00%) |
Aug 10, 2023 | 37.36 | 38.16 | 35.82 | 36.34 | 102,531 | -0.13(-0.35%) |
Aug 09, 2023 | 37.98 | 37.98 | 36.36 | 36.47 | 69,766 | -1.43(-3.77%) |
Aug 08, 2023 | 37.08 | 37.96 | 36.17 | 37.90 | 91,505 | -0.57(-1.49%) |
Aug 07, 2023 | 37.98 | 38.54 | 37.59 | 38.47 | 51,949 | +1.06(+2.84%) |
Aug 04, 2023 | 37.96 | 38.99 | 37.10 | 37.41 | 104,178 | -0.22(-0.58%) |
Aug 03, 2023 | 37.68 | 38.22 | 37.03 | 37.63 | 107,813 | -1.19(-3.06%) |
Aug 02, 2023 | 41.60 | 41.60 | 38.21 | 38.82 | 180,679 | -3.87(-9.06%) |
Aug 01, 2023 | 42.29 | 42.87 | 41.70 | 42.68 | 50,115 | -1.05(-2.40%) |
Jul 31, 2023 | 43.36 | 43.91 | 43.15 | 43.73 | 55,508 | +0.90(+2.11%) |
Jul 28, 2023 | 42.63 | 43.03 | 42.04 | 42.83 | 117,172 | +1.81(+4.42%) |
Jul 27, 2023 | 43.33 | 43.68 | 40.65 | 41.02 | 136,990 | -0.26(-0.62%) |
Jul 26, 2023 | 40.64 | 41.66 | 40.15 | 41.28 | 71,922 | +0.36(+0.87%) |
Jul 25, 2023 | 40.54 | 41.54 | 40.54 | 40.92 | 90,272 | +0.17(+0.41%) |
Jul 24, 2023 | 40.84 | 41.01 | 39.78 | 40.75 | 86,937 | +0.22(+0.54%) |
Jul 21, 2023 | 41.49 | 41.49 | 40.25 | 40.53 | 39,799 | -0.10(-0.24%) |
Jul 20, 2023 | 42.23 | 42.31 | 40.33 | 40.63 | 135,810 | -2.90(-6.67%) |
Jul 19, 2023 | 43.62 | 43.97 | 43.07 | 43.54 | 113,704 | +0.29(+0.66%) |
Jul 18, 2023 | 41.87 | 43.42 | 41.70 | 43.25 | 173,021 | +1.18(+2.80%) |
Jul 17, 2023 | 40.50 | 42.45 | 40.48 | 42.07 | 98,776 | +1.22(+2.98%) |
Jul 14, 2023 | 42.35 | 42.42 | 40.52 | 40.85 | 111,158 | -1.69(-3.96%) |
Jul 13, 2023 | 41.74 | 42.70 | 41.63 | 42.53 | 104,153 | +1.43(+3.47%) |
Jul 12, 2023 | 41.45 | 41.65 | 40.70 | 41.11 | 155,339 | +1.19(+2.98%) |
Jul 11, 2023 | 39.12 | 40.07 | 38.65 | 39.92 | 100,789 | +1.20(+3.10%) |
Jul 10, 2023 | 36.72 | 38.72 | 36.55 | 38.72 | 135,684 | +2.05(+5.60%) |
Jul 07, 2023 | 35.85 | 37.85 | 35.85 | 36.67 | 124,277 | +0.80(+2.24%) |
Jul 06, 2023 | 35.83 | 36.00 | 34.50 | 35.86 | 138,203 | -1.43(-3.83%) |
Jul 05, 2023 | 37.83 | 37.84 | 37.23 | 37.29 | 150,297 | -1.07(-2.79%) |
Jul 03, 2023 | 37.76 | 38.45 | 37.76 | 38.36 | 142,507 | +0.60(+1.60%) |
Jun 30, 2023 | 37.30 | 38.13 | 37.02 | 37.76 | 181,399 | +1.39(+3.82%) |
Jun 29, 2023 | 36.30 | 36.76 | 35.69 | 36.37 | 97,230 | +0.38(+1.05%) |
Jun 28, 2023 | 35.21 | 36.30 | 34.88 | 35.99 | 134,122 | +0.48(+1.34%) |
Jun 27, 2023 | 33.30 | 35.67 | 33.30 | 35.52 | 122,354 | +2.57(+7.79%) |
Jun 26, 2023 | 32.93 | 34.12 | 32.93 | 32.95 | 186,240 | -0.10(-0.30%) |
Jun 23, 2023 | 32.95 | 33.61 | 32.60 | 33.05 | 116,154 | -0.96(-2.83%) |
Jun 22, 2023 | 33.98 | 34.24 | 33.38 | 34.01 | 117,470 | -0.48(-1.38%) |
Jun 21, 2023 | 35.23 | 35.34 | 34.20 | 34.49 | 186,437 | -1.23(-3.45%) |
Jun 20, 2023 | 35.69 | 36.00 | 34.64 | 35.72 | 123,162 | -0.61(-1.69%) |
Jun 16, 2023 | 38.12 | 38.12 | 36.10 | 36.33 | 151,424 | -1.01(-2.70%) |
Jun 15, 2023 | 35.58 | 37.71 | 35.42 | 37.34 | 251,328 | +0.83(+2.28%) |
Jun 14, 2023 | 36.61 | 37.24 | 35.08 | 36.51 | 269,312 | +0.00(+0.00%) |
Jun 13, 2023 | 35.66 | 36.62 | 35.66 | 36.51 | 145,611 | +1.81(+5.22%) |
Jun 12, 2023 | 33.50 | 34.79 | 33.34 | 34.70 | 180,508 | +1.83(+5.57%) |
Jun 09, 2023 | 33.42 | 33.78 | 32.65 | 32.87 | 112,367 | +0.11(+0.33%) |
Jun 08, 2023 | 32.26 | 33.00 | 31.71 | 32.76 | 120,303 | +0.24(+0.73%) |
Jun 07, 2023 | 32.82 | 33.60 | 32.19 | 32.52 | 165,303 | +0.17(+0.52%) |
Jun 06, 2023 | 30.57 | 32.72 | 30.49 | 32.36 | 120,659 | +1.47(+4.77%) |
Jun 05, 2023 | 31.16 | 31.43 | 30.22 | 30.88 | 95,799 | -0.35(-1.11%) |
Jun 02, 2023 | 30.45 | 31.55 | 29.87 | 31.23 | 207,396 | +2.00(+6.84%) |
Jun 01, 2023 | 28.06 | 29.73 | 27.48 | 29.23 | 151,980 | +1.31(+4.68%) |
May 31, 2023 | 28.54 | 28.82 | 27.20 | 27.92 | 170,484 | -1.39(-4.73%) |
May 30, 2023 | 30.18 | 30.44 | 28.89 | 29.31 | 169,178 | +0.26(+0.89%) |
May 26, 2023 | 27.47 | 29.28 | 27.47 | 29.05 | 225,455 | +2.00(+7.39%) |
May 25, 2023 | 26.99 | 27.34 | 26.37 | 27.05 | 209,377 | +1.11(+4.27%) |
May 24, 2023 | 26.46 | 26.46 | 25.35 | 25.94 | 196,644 | -1.19(-4.38%) |
May 23, 2023 | 27.56 | 28.54 | 27.09 | 27.13 | 134,432 | -1.02(-3.62%) |
May 22, 2023 | 27.38 | 28.50 | 27.30 | 28.15 | 149,932 | +0.82(+3.00%) |
May 19, 2023 | 28.12 | 28.12 | 26.97 | 27.33 | 184,210 | -0.70(-2.51%) |
May 18, 2023 | 26.57 | 28.16 | 26.47 | 28.03 | 320,391 | +1.69(+6.42%) |
May 17, 2023 | 25.16 | 26.61 | 25.03 | 26.34 | 292,646 | +1.72(+6.99%) |
May 16, 2023 | 25.23 | 25.31 | 24.62 | 24.62 | 84,349 | -0.80(-3.15%) |
May 15, 2023 | 24.55 | 25.49 | 24.14 | 25.42 | 250,893 | +1.26(+5.20%) |
May 12, 2023 | 24.86 | 24.86 | 23.59 | 24.16 | 101,266 | -0.38(-1.53%) |
May 11, 2023 | 24.86 | 24.86 | 24.08 | 24.54 | 82,235 | -0.42(-1.67%) |
May 10, 2023 | 25.66 | 25.72 | 24.06 | 24.95 | 166,448 | +0.28(+1.12%) |
May 09, 2023 | 24.77 | 24.89 | 24.43 | 24.68 | 104,305 | -0.68(-2.69%) |
May 08, 2023 | 25.38 | 25.46 | 24.74 | 25.36 | 88,865 | +0.21(+0.83%) |
May 05, 2023 | 24.46 | 25.45 | 24.24 | 25.15 | 288,250 | +1.30(+5.43%) |
May 04, 2023 | 24.80 | 24.80 | 23.59 | 23.86 | 228,727 | -0.94(-3.79%) |
May 03, 2023 | 25.24 | 26.16 | 24.68 | 24.80 | 205,541 | -0.47(-1.84%) |
May 02, 2023 | 26.18 | 26.21 | 24.47 | 25.26 | 112,712 | -1.28(-4.81%) |
May 01, 2023 | 26.62 | 27.10 | 26.33 | 26.54 | 63,903 | -0.04(-0.15%) |
Apr 28, 2023 | 25.30 | 26.59 | 25.09 | 26.58 | 185,067 | +1.26(+4.96%) |
Apr 27, 2023 | 24.65 | 25.42 | 24.16 | 25.32 | 122,358 | +1.18(+4.88%) |
Apr 26, 2023 | 24.84 | 25.07 | 23.94 | 24.14 | 157,471 | -0.61(-2.48%) |
Apr 25, 2023 | 26.87 | 26.87 | 24.76 | 24.76 | 170,998 | -2.61(-9.54%) |
Apr 24, 2023 | 27.29 | 27.56 | 26.72 | 27.37 | 68,665 | +0.09(+0.33%) |
Apr 21, 2023 | 27.47 | 27.48 | 26.68 | 27.28 | 81,611 | -0.22(-0.79%) |
Apr 20, 2023 | 27.40 | 28.36 | 27.19 | 27.50 | 194,083 | -0.78(-2.76%) |
Apr 19, 2023 | 27.68 | 28.53 | 27.63 | 28.28 | 126,325 | -0.12(-0.42%) |
Apr 18, 2023 | 28.87 | 29.05 | 28.03 | 28.40 | 117,600 | +0.14(+0.49%) |
Apr 17, 2023 | 27.78 | 28.26 | 27.42 | 28.26 | 89,119 | +0.43(+1.53%) |
Apr 14, 2023 | 27.93 | 28.89 | 27.17 | 27.83 | 95,940 | -0.36(-1.26%) |
Apr 13, 2023 | 27.53 | 28.42 | 27.38 | 28.19 | 120,407 | +1.08(+3.98%) |
Apr 12, 2023 | 29.20 | 29.39 | 26.94 | 27.11 | 180,605 | -1.39(-4.86%) |
Apr 11, 2023 | 28.46 | 28.94 | 28.05 | 28.50 | 112,771 | +0.34(+1.19%) |
Apr 10, 2023 | 26.42 | 28.16 | 26.41 | 28.16 | 186,743 | +1.06(+3.91%) |
Apr 06, 2023 | 26.75 | 27.28 | 26.01 | 27.10 | 229,906 | +0.01(+0.04%) |
Apr 05, 2023 | 28.43 | 28.43 | 26.58 | 27.09 | 186,328 | -1.69(-5.88%) |
Apr 04, 2023 | 30.23 | 30.23 | 28.35 | 28.78 | 132,884 | -1.09(-3.64%) |
Apr 03, 2023 | 30.02 | 30.32 | 29.06 | 29.87 | 172,665 | -0.61(-2.01%) |
Mar 31, 2023 | 29.30 | 30.61 | 29.07 | 30.49 | 329,124 | +1.47(+5.08%) |
Mar 30, 2023 | 29.25 | 29.61 | 28.61 | 29.01 | 256,653 | +0.75(+2.66%) |
Mar 29, 2023 | 27.43 | 28.41 | 27.08 | 28.26 | 215,470 | +1.97(+7.49%) |
Mar 28, 2023 | 26.47 | 26.61 | 25.74 | 26.29 | 83,772 | -0.28(-1.04%) |
Mar 27, 2023 | 27.26 | 27.59 | 26.09 | 26.57 | 182,652 | -0.15(-0.56%) |
Mar 24, 2023 | 26.56 | 26.74 | 25.44 | 26.72 | 320,549 | -0.34(-1.24%) |
Mar 23, 2023 | 27.30 | 28.72 | 26.11 | 27.05 | 212,034 | +0.65(+2.47%) |
Mar 22, 2023 | 28.34 | 29.23 | 26.39 | 26.40 | 458,849 | -1.91(-6.75%) |
Mar 21, 2023 | 27.69 | 28.55 | 27.54 | 28.31 | 177,863 | +1.70(+6.40%) |
Mar 20, 2023 | 26.32 | 27.06 | 25.87 | 26.61 | 152,228 | +0.47(+1.81%) |
Mar 17, 2023 | 27.31 | 27.48 | 25.57 | 26.13 | 408,397 | -1.37(-4.99%) |
Mar 16, 2023 | 25.23 | 27.78 | 25.15 | 27.50 | 462,955 | +1.73(+6.71%) |
Mar 15, 2023 | 25.35 | 26.01 | 24.39 | 25.78 | 254,386 | -1.48(-5.44%) |
Mar 14, 2023 | 27.52 | 28.04 | 26.13 | 27.26 | 209,981 | +1.11(+4.23%) |
Mar 13, 2023 | 25.23 | 27.09 | 24.14 | 26.15 | 360,941 | -1.07(-3.92%) |
Mar 10, 2023 | 29.57 | 29.82 | 26.43 | 27.22 | 406,400 | -2.53(-8.50%) |
Mar 09, 2023 | 33.01 | 33.50 | 29.64 | 29.75 | 365,650 | -3.47(-10.44%) |
Mar 08, 2023 | 32.47 | 33.32 | 32.17 | 33.21 | 92,167 | +0.68(+2.10%) |
Mar 07, 2023 | 33.88 | 34.49 | 32.42 | 32.53 | 130,131 | -1.45(-4.27%) |
Mar 06, 2023 | 35.24 | 35.88 | 33.90 | 33.99 | 160,562 | -0.92(-2.63%) |
Mar 03, 2023 | 33.55 | 35.05 | 33.16 | 34.90 | 218,529 | +2.17(+6.64%) |
Mar 02, 2023 | 31.07 | 32.98 | 30.78 | 32.73 | 118,224 | +0.71(+2.22%) |