Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.26 | 40.29 | 37.88 | 38.02 | 322,499 | -1.92(-4.81%) |
Feb 28, 2024 | 40.38 | 40.72 | 39.28 | 39.95 | 187,812 | -1.20(-2.91%) |
Feb 27, 2024 | 40.30 | 41.21 | 39.89 | 41.14 | 175,550 | +1.27(+3.20%) |
Feb 26, 2024 | 41.28 | 41.28 | 39.80 | 39.87 | 83,874 | -1.07(-2.61%) |
Feb 23, 2024 | 40.89 | 41.26 | 40.74 | 40.94 | 56,870 | +0.05(+0.12%) |
Feb 22, 2024 | 40.81 | 41.11 | 40.05 | 40.89 | 81,081 | +0.25(+0.63%) |
Feb 21, 2024 | 40.02 | 40.96 | 40.02 | 40.63 | 72,589 | +0.65(+1.62%) |
Feb 20, 2024 | 38.73 | 40.09 | 38.73 | 39.99 | 84,689 | +1.05(+2.69%) |
Feb 16, 2024 | 38.71 | 39.16 | 38.40 | 38.94 | 59,457 | -0.25(-0.65%) |
Feb 15, 2024 | 38.32 | 39.22 | 38.32 | 39.19 | 52,797 | +1.29(+3.42%) |
Feb 14, 2024 | 38.18 | 38.40 | 37.84 | 37.90 | 51,055 | +0.16(+0.42%) |
Feb 13, 2024 | 38.51 | 38.68 | 37.56 | 37.74 | 66,826 | -1.72(-4.35%) |
Feb 12, 2024 | 38.36 | 39.64 | 38.19 | 39.46 | 63,670 | +1.20(+3.13%) |
Feb 09, 2024 | 37.55 | 38.29 | 37.13 | 38.26 | 58,330 | +0.63(+1.67%) |
Feb 08, 2024 | 36.80 | 37.69 | 36.80 | 37.63 | 64,874 | +0.70(+1.88%) |
Feb 07, 2024 | 38.11 | 38.11 | 36.80 | 36.94 | 58,207 | -1.26(-3.31%) |
Feb 06, 2024 | 38.30 | 38.94 | 38.06 | 38.20 | 56,781 | -0.05(-0.13%) |
Feb 05, 2024 | 38.63 | 38.63 | 37.95 | 38.25 | 64,360 | -0.83(-2.13%) |
Feb 02, 2024 | 39.16 | 39.75 | 38.62 | 39.08 | 68,536 | -0.65(-1.63%) |
Feb 01, 2024 | 39.00 | 39.77 | 38.78 | 39.73 | 58,160 | +0.70(+1.78%) |
Jan 31, 2024 | 40.33 | 40.50 | 39.00 | 39.03 | 71,700 | -1.14(-2.83%) |
Jan 30, 2024 | 41.19 | 41.19 | 40.17 | 40.17 | 43,887 | -1.13(-2.73%) |
Jan 29, 2024 | 41.13 | 41.55 | 40.81 | 41.30 | 31,381 | -0.03(-0.07%) |
Jan 26, 2024 | 41.73 | 41.87 | 41.28 | 41.33 | 24,979 | -0.09(-0.21%) |
Jan 25, 2024 | 40.91 | 41.48 | 40.74 | 41.42 | 57,075 | +0.80(+1.98%) |
Jan 24, 2024 | 41.33 | 41.41 | 40.53 | 40.61 | 35,663 | -0.27(-0.67%) |
Jan 23, 2024 | 41.64 | 41.64 | 40.55 | 40.89 | 39,275 | -0.27(-0.67%) |
Jan 22, 2024 | 40.87 | 41.55 | 40.83 | 41.16 | 43,119 | +0.57(+1.40%) |
Jan 19, 2024 | 39.89 | 40.80 | 39.33 | 40.59 | 42,650 | +0.95(+2.40%) |
Jan 18, 2024 | 40.40 | 40.40 | 39.29 | 39.64 | 36,144 | -0.75(-1.84%) |
Jan 17, 2024 | 40.59 | 40.77 | 39.86 | 40.39 | 50,836 | -0.59(-1.44%) |
Jan 16, 2024 | 41.26 | 41.65 | 40.86 | 40.98 | 35,134 | -0.47(-1.14%) |
Jan 12, 2024 | 41.49 | 41.74 | 41.09 | 41.45 | 36,076 | +0.42(+1.03%) |
Jan 11, 2024 | 40.75 | 41.05 | 40.44 | 41.02 | 41,992 | +0.25(+0.60%) |
Jan 10, 2024 | 40.52 | 41.08 | 40.51 | 40.78 | 29,624 | +0.03(+0.07%) |
Jan 09, 2024 | 41.08 | 41.23 | 40.71 | 40.75 | 27,302 | -0.78(-1.89%) |
Jan 08, 2024 | 41.18 | 41.84 | 41.04 | 41.53 | 35,145 | +0.32(+0.78%) |
Jan 05, 2024 | 41.42 | 42.22 | 41.18 | 41.21 | 46,636 | -0.66(-1.57%) |
Jan 04, 2024 | 41.74 | 41.98 | 41.51 | 41.87 | 32,759 | +0.19(+0.45%) |
Jan 03, 2024 | 42.96 | 42.96 | 41.62 | 41.68 | 47,782 | -1.37(-3.19%) |
Jan 02, 2024 | 42.42 | 43.32 | 42.14 | 43.05 | 55,232 | +0.65(+1.53%) |
Dec 29, 2023 | 43.35 | 43.35 | 42.40 | 42.41 | 58,368 | -0.90(-2.08%) |
Dec 28, 2023 | 43.27 | 43.49 | 43.09 | 43.31 | 31,645 | +0.04(+0.09%) |
Dec 27, 2023 | 42.95 | 43.65 | 42.65 | 43.27 | 40,078 | +0.48(+1.12%) |
Dec 26, 2023 | 42.72 | 43.20 | 42.49 | 42.79 | 45,992 | +0.43(+1.02%) |
Dec 22, 2023 | 42.50 | 43.00 | 42.18 | 42.36 | 40,629 | +0.07(+0.16%) |
Dec 21, 2023 | 42.65 | 42.93 | 41.97 | 42.29 | 37,021 | -0.16(-0.37%) |
Dec 20, 2023 | 42.60 | 43.67 | 42.22 | 42.45 | 71,824 | -0.29(-0.69%) |
Dec 19, 2023 | 42.31 | 43.04 | 42.16 | 42.74 | 71,919 | +0.53(+1.25%) |
Dec 18, 2023 | 43.60 | 43.60 | 42.19 | 42.21 | 61,849 | -1.18(-2.72%) |
Dec 15, 2023 | 43.88 | 44.45 | 42.93 | 43.39 | 241,751 | -0.33(-0.75%) |
Dec 14, 2023 | 43.52 | 43.93 | 43.28 | 43.72 | 90,935 | +1.16(+2.72%) |
Dec 13, 2023 | 41.28 | 43.07 | 40.86 | 42.56 | 179,106 | +1.20(+2.89%) |
Dec 12, 2023 | 40.89 | 41.50 | 40.13 | 41.37 | 47,116 | +0.62(+1.52%) |
Dec 11, 2023 | 40.58 | 41.33 | 40.58 | 40.75 | 50,017 | -0.07(-0.17%) |
Dec 08, 2023 | 40.64 | 40.82 | 40.08 | 40.82 | 47,088 | +0.32(+0.79%) |
Dec 07, 2023 | 40.64 | 40.83 | 40.33 | 40.50 | 36,202 | -0.27(-0.66%) |
Dec 06, 2023 | 41.38 | 41.98 | 40.43 | 40.77 | 64,267 | -0.55(-1.33%) |
Dec 05, 2023 | 41.56 | 41.68 | 40.85 | 41.32 | 36,127 | -0.21(-0.51%) |
Dec 04, 2023 | 40.41 | 41.53 | 40.41 | 41.53 | 59,211 | +1.03(+2.55%) |
Dec 01, 2023 | 38.49 | 40.52 | 38.49 | 40.50 | 95,771 | +2.04(+5.29%) |
Nov 30, 2023 | 38.57 | 38.57 | 38.01 | 38.46 | 54,440 | -0.01(-0.02%) |
Nov 29, 2023 | 38.63 | 39.15 | 38.37 | 38.47 | 49,636 | +0.19(+0.50%) |
Nov 28, 2023 | 38.35 | 38.56 | 38.01 | 38.28 | 44,491 | -0.18(-0.48%) |
Nov 27, 2023 | 38.35 | 38.52 | 38.02 | 38.46 | 57,824 | +0.30(+0.78%) |
Nov 24, 2023 | 37.46 | 38.23 | 37.43 | 38.16 | 13,405 | +0.46(+1.23%) |
Nov 22, 2023 | 37.99 | 38.13 | 37.61 | 37.70 | 27,833 | +0.04(+0.10%) |
Nov 21, 2023 | 38.36 | 38.36 | 37.56 | 37.66 | 34,887 | -0.69(-1.81%) |
Nov 20, 2023 | 38.66 | 38.66 | 38.28 | 38.36 | 39,272 | -0.32(-0.82%) |
Nov 17, 2023 | 39.16 | 39.16 | 38.41 | 38.68 | 62,372 | -0.06(-0.15%) |
Nov 16, 2023 | 39.42 | 39.55 | 38.68 | 38.73 | 55,622 | -0.98(-2.48%) |
Nov 15, 2023 | 40.04 | 40.54 | 39.71 | 39.72 | 41,415 | -0.31(-0.77%) |
Nov 14, 2023 | 38.94 | 40.09 | 38.94 | 40.03 | 50,507 | +2.43(+6.47%) |
Nov 13, 2023 | 37.68 | 38.11 | 37.50 | 37.59 | 35,680 | -0.14(-0.38%) |
Nov 10, 2023 | 38.07 | 38.07 | 37.38 | 37.74 | 52,829 | -0.03(-0.08%) |
Nov 09, 2023 | 38.87 | 38.87 | 37.71 | 37.77 | 27,243 | -0.80(-2.08%) |
Nov 08, 2023 | 38.84 | 38.96 | 38.12 | 38.57 | 50,338 | -0.09(-0.22%) |
Nov 07, 2023 | 39.23 | 39.23 | 38.57 | 38.66 | 35,241 | -0.45(-1.16%) |
Nov 06, 2023 | 38.90 | 39.25 | 38.53 | 39.11 | 54,927 | -0.15(-0.39%) |
Nov 03, 2023 | 40.01 | 40.19 | 39.15 | 39.26 | 59,299 | +0.14(+0.37%) |
Nov 02, 2023 | 38.17 | 39.17 | 38.17 | 39.12 | 42,031 | +1.36(+3.60%) |
Nov 01, 2023 | 37.27 | 37.77 | 36.81 | 37.76 | 42,646 | +0.68(+1.82%) |
Oct 31, 2023 | 36.89 | 37.08 | 36.44 | 37.08 | 46,527 | +0.48(+1.32%) |
Oct 30, 2023 | 37.05 | 37.31 | 36.20 | 36.60 | 38,790 | -0.10(-0.26%) |
Oct 27, 2023 | 37.31 | 37.31 | 36.27 | 36.70 | 52,153 | -0.62(-1.65%) |
Oct 26, 2023 | 37.57 | 37.93 | 36.97 | 37.31 | 70,940 | -0.16(-0.44%) |
Oct 25, 2023 | 36.46 | 37.49 | 36.46 | 37.48 | 48,903 | +0.56(+1.52%) |
Oct 24, 2023 | 36.18 | 37.18 | 36.17 | 36.92 | 75,305 | +0.72(+2.00%) |
Oct 23, 2023 | 35.92 | 37.48 | 35.69 | 36.20 | 194,443 | -0.01(-0.03%) |
Oct 20, 2023 | 36.70 | 36.92 | 36.20 | 36.21 | 52,596 | -0.36(-0.98%) |
Oct 19, 2023 | 37.12 | 37.56 | 36.47 | 36.56 | 58,135 | -0.91(-2.42%) |
Oct 18, 2023 | 37.59 | 37.59 | 36.98 | 37.47 | 47,993 | -0.33(-0.87%) |
Oct 17, 2023 | 37.62 | 38.07 | 37.34 | 37.80 | 75,425 | +0.00(+0.00%) |
Oct 16, 2023 | 37.62 | 37.93 | 37.14 | 37.80 | 59,350 | +0.52(+1.40%) |
Oct 13, 2023 | 38.18 | 38.36 | 37.18 | 37.28 | 70,763 | -0.89(-2.33%) |
Oct 12, 2023 | 39.60 | 39.75 | 38.13 | 38.16 | 44,646 | -1.40(-3.54%) |
Oct 11, 2023 | 39.89 | 40.12 | 39.45 | 39.56 | 34,767 | -0.01(-0.02%) |
Oct 10, 2023 | 39.87 | 39.98 | 39.52 | 39.57 | 27,914 | -0.06(-0.15%) |
Oct 09, 2023 | 39.05 | 39.93 | 39.05 | 39.63 | 36,186 | +0.13(+0.34%) |
Oct 06, 2023 | 39.07 | 39.76 | 38.94 | 39.50 | 42,284 | +0.13(+0.32%) |
Oct 05, 2023 | 38.90 | 39.41 | 38.68 | 39.37 | 62,968 | +0.33(+0.84%) |
Oct 04, 2023 | 38.83 | 39.16 | 38.55 | 39.04 | 43,202 | +0.24(+0.62%) |
Oct 03, 2023 | 39.17 | 39.17 | 38.59 | 38.80 | 44,224 | -0.49(-1.25%) |
Oct 02, 2023 | 39.01 | 39.50 | 38.85 | 39.29 | 84,627 | +0.29(+0.74%) |
Sep 29, 2023 | 39.45 | 39.84 | 38.45 | 39.00 | 67,963 | -0.01(-0.02%) |
Sep 28, 2023 | 38.73 | 39.21 | 38.73 | 39.01 | 83,232 | +0.29(+0.75%) |
Sep 27, 2023 | 39.25 | 39.60 | 38.68 | 38.72 | 63,990 | -0.34(-0.86%) |
Sep 26, 2023 | 39.53 | 39.70 | 38.96 | 39.06 | 56,318 | -0.67(-1.68%) |
Sep 25, 2023 | 39.31 | 39.79 | 39.57 | 39.73 | 36,200 | +0.02(+0.05%) |
Sep 22, 2023 | 39.55 | 40.37 | 39.48 | 39.71 | 50,853 | +0.04(+0.10%) |
Sep 21, 2023 | 41.60 | 41.60 | 39.60 | 39.67 | 82,802 | -2.26(-5.38%) |
Sep 20, 2023 | 41.91 | 42.41 | 41.87 | 41.93 | 50,784 | +0.10(+0.23%) |
Sep 19, 2023 | 41.79 | 42.04 | 41.34 | 41.83 | 48,998 | -0.22(-0.53%) |
Sep 18, 2023 | 42.97 | 43.15 | 41.92 | 42.05 | 84,035 | -0.66(-1.54%) |
Sep 15, 2023 | 43.32 | 43.44 | 42.60 | 42.71 | 303,695 | -0.65(-1.49%) |
Sep 14, 2023 | 43.13 | 43.83 | 43.11 | 43.35 | 59,593 | +0.56(+1.31%) |
Sep 13, 2023 | 43.18 | 43.53 | 42.76 | 42.79 | 51,278 | -0.28(-0.66%) |
Sep 12, 2023 | 42.74 | 43.26 | 42.61 | 43.08 | 37,002 | +0.05(+0.11%) |
Sep 11, 2023 | 42.79 | 43.06 | 42.50 | 43.03 | 39,912 | +0.40(+0.94%) |
Sep 08, 2023 | 42.68 | 42.74 | 42.05 | 42.63 | 35,580 | +0.05(+0.11%) |
Sep 07, 2023 | 42.92 | 43.06 | 42.49 | 42.58 | 43,585 | -0.45(-1.04%) |
Sep 06, 2023 | 43.30 | 43.30 | 42.80 | 43.03 | 29,038 | -0.03(-0.07%) |
Sep 05, 2023 | 43.97 | 43.97 | 42.86 | 43.06 | 46,564 | -1.27(-2.87%) |
Sep 01, 2023 | 44.44 | 44.94 | 44.22 | 44.33 | 32,115 | +0.07(+0.15%) |
Aug 31, 2023 | 44.83 | 45.08 | 44.25 | 44.26 | 49,532 | -0.64(-1.42%) |
Aug 30, 2023 | 44.50 | 44.93 | 44.27 | 44.90 | 23,787 | +0.17(+0.38%) |
Aug 29, 2023 | 44.75 | 45.00 | 44.29 | 44.73 | 21,029 | +0.18(+0.40%) |
Aug 28, 2023 | 44.29 | 44.92 | 44.29 | 44.55 | 21,698 | +0.15(+0.34%) |
Aug 25, 2023 | 44.50 | 44.57 | 43.88 | 44.40 | 13,356 | +0.14(+0.32%) |
Aug 24, 2023 | 44.21 | 44.85 | 43.94 | 44.25 | 34,865 | -0.17(-0.38%) |
Aug 23, 2023 | 43.67 | 44.48 | 43.67 | 44.43 | 27,921 | +0.89(+2.05%) |
Aug 22, 2023 | 43.75 | 43.84 | 43.23 | 43.53 | 27,641 | -0.41(-0.93%) |
Aug 21, 2023 | 43.93 | 44.10 | 42.71 | 43.94 | 144,278 | -0.13(-0.30%) |
Aug 18, 2023 | 44.29 | 44.75 | 44.07 | 44.07 | 46,276 | -0.12(-0.28%) |
Aug 17, 2023 | 45.20 | 45.20 | 44.10 | 44.20 | 44,816 | -0.32(-0.73%) |
Aug 16, 2023 | 45.30 | 45.60 | 44.42 | 44.52 | 33,514 | -0.78(-1.72%) |
Aug 15, 2023 | 45.40 | 45.61 | 45.05 | 45.30 | 26,756 | -0.29(-0.65%) |
Aug 14, 2023 | 46.47 | 46.53 | 45.34 | 45.59 | 36,002 | -0.87(-1.88%) |
Aug 11, 2023 | 45.88 | 46.47 | 45.88 | 46.47 | 24,799 | +0.63(+1.37%) |
Aug 10, 2023 | 45.64 | 46.03 | 45.59 | 45.84 | 28,580 | +0.27(+0.58%) |
Aug 09, 2023 | 44.98 | 45.68 | 44.67 | 45.57 | 28,994 | +0.42(+0.92%) |
Aug 08, 2023 | 45.27 | 45.38 | 44.83 | 45.16 | 28,945 | -0.62(-1.35%) |
Aug 07, 2023 | 45.19 | 45.91 | 45.00 | 45.77 | 31,351 | +0.68(+1.52%) |
Aug 04, 2023 | 45.47 | 45.91 | 44.90 | 45.09 | 22,172 | -0.21(-0.46%) |
Aug 03, 2023 | 44.84 | 45.53 | 44.71 | 45.30 | 29,387 | +0.09(+0.19%) |
Aug 02, 2023 | 44.66 | 45.28 | 44.40 | 45.21 | 32,465 | +0.09(+0.21%) |
Aug 01, 2023 | 45.29 | 45.29 | 44.40 | 45.12 | 25,357 | -0.19(-0.42%) |
Jul 31, 2023 | 45.21 | 45.50 | 44.63 | 45.31 | 46,963 | +0.39(+0.87%) |
Jul 28, 2023 | 44.77 | 45.16 | 44.40 | 44.92 | 72,486 | +0.25(+0.55%) |
Jul 27, 2023 | 45.46 | 45.46 | 44.44 | 44.67 | 28,582 | -0.43(-0.95%) |
Jul 26, 2023 | 45.75 | 45.82 | 45.00 | 45.10 | 26,731 | -0.72(-1.57%) |
Jul 25, 2023 | 46.67 | 46.67 | 45.45 | 45.82 | 35,344 | -0.84(-1.81%) |
Jul 24, 2023 | 45.91 | 46.78 | 45.77 | 46.67 | 34,046 | +0.34(+0.74%) |
Jul 21, 2023 | 46.77 | 46.81 | 46.21 | 46.32 | 29,165 | -0.35(-0.75%) |
Jul 20, 2023 | 46.22 | 46.73 | 45.62 | 46.68 | 26,673 | +0.71(+1.55%) |
Jul 19, 2023 | 46.05 | 46.47 | 45.63 | 45.96 | 28,002 | +0.24(+0.52%) |
Jul 18, 2023 | 45.58 | 45.84 | 45.09 | 45.73 | 27,086 | +0.10(+0.23%) |
Jul 17, 2023 | 45.72 | 46.26 | 45.54 | 45.62 | 30,345 | -0.37(-0.80%) |
Jul 14, 2023 | 46.32 | 46.32 | 45.59 | 45.99 | 24,637 | -0.52(-1.12%) |
Jul 13, 2023 | 46.59 | 46.66 | 46.26 | 46.51 | 25,754 | +0.03(+0.06%) |
Jul 12, 2023 | 46.69 | 46.98 | 46.34 | 46.49 | 48,710 | +0.45(+0.97%) |
Jul 11, 2023 | 45.52 | 46.11 | 45.17 | 46.04 | 24,885 | +0.76(+1.68%) |
Jul 10, 2023 | 44.96 | 45.71 | 44.81 | 45.28 | 38,529 | +0.11(+0.25%) |
Jul 07, 2023 | 44.87 | 45.56 | 44.78 | 45.17 | 47,397 | +0.35(+0.78%) |
Jul 06, 2023 | 44.64 | 45.00 | 43.60 | 44.81 | 43,663 | -0.25(-0.55%) |
Jul 05, 2023 | 45.63 | 45.84 | 44.77 | 45.06 | 49,435 | -0.52(-1.15%) |
Jul 03, 2023 | 44.99 | 45.84 | 44.99 | 45.58 | 27,913 | +0.42(+0.92%) |
Jun 30, 2023 | 45.81 | 45.81 | 44.26 | 45.17 | 78,591 | -0.18(-0.40%) |
Jun 29, 2023 | 44.44 | 45.41 | 44.44 | 45.35 | 41,928 | +0.60(+1.34%) |
Jun 28, 2023 | 44.30 | 44.84 | 43.77 | 44.75 | 36,348 | +0.28(+0.64%) |
Jun 27, 2023 | 44.97 | 45.19 | 44.05 | 44.46 | 34,828 | -0.42(-0.93%) |
Jun 26, 2023 | 43.64 | 45.41 | 43.26 | 44.88 | 54,833 | +1.08(+2.47%) |
Jun 23, 2023 | 43.56 | 44.08 | 42.94 | 43.80 | 208,051 | -0.31(-0.71%) |
Jun 22, 2023 | 44.78 | 44.78 | 43.65 | 44.11 | 40,752 | -0.62(-1.38%) |
Jun 21, 2023 | 45.20 | 45.25 | 44.73 | 44.73 | 43,119 | -0.69(-1.53%) |
Jun 20, 2023 | 45.94 | 45.94 | 44.89 | 45.42 | 46,793 | -0.59(-1.28%) |
Jun 16, 2023 | 46.64 | 46.64 | 45.49 | 46.01 | 166,491 | -0.12(-0.27%) |
Jun 15, 2023 | 45.29 | 46.15 | 45.19 | 46.13 | 52,676 | +0.51(+1.13%) |
Jun 14, 2023 | 46.01 | 46.13 | 45.37 | 45.62 | 64,470 | -0.07(-0.14%) |
Jun 13, 2023 | 46.18 | 46.42 | 45.47 | 45.69 | 48,697 | -0.27(-0.59%) |
Jun 12, 2023 | 46.34 | 46.34 | 45.13 | 45.96 | 48,456 | -0.43(-0.93%) |
Jun 09, 2023 | 46.29 | 46.43 | 45.73 | 46.39 | 46,313 | +0.40(+0.87%) |
Jun 08, 2023 | 45.05 | 46.16 | 44.05 | 45.98 | 53,233 | +0.64(+1.40%) |
Jun 07, 2023 | 43.76 | 45.52 | 43.50 | 45.35 | 75,137 | +2.02(+4.66%) |
Jun 06, 2023 | 42.19 | 43.69 | 41.90 | 43.33 | 54,990 | +1.27(+3.03%) |
Jun 05, 2023 | 42.20 | 42.27 | 41.20 | 42.06 | 39,925 | -0.36(-0.86%) |
Jun 02, 2023 | 41.06 | 42.51 | 40.68 | 42.42 | 63,280 | +1.74(+4.28%) |
Jun 01, 2023 | 41.10 | 41.14 | 40.31 | 40.68 | 68,797 | -0.18(-0.43%) |
May 31, 2023 | 40.60 | 40.91 | 40.32 | 40.86 | 98,139 | +0.36(+0.90%) |
May 30, 2023 | 40.27 | 40.90 | 40.27 | 40.49 | 41,176 | +0.29(+0.72%) |
May 26, 2023 | 39.75 | 40.35 | 39.43 | 40.20 | 45,783 | +0.31(+0.77%) |
May 25, 2023 | 40.62 | 40.62 | 39.76 | 39.90 | 27,843 | -0.93(-2.27%) |
May 24, 2023 | 41.52 | 41.52 | 40.77 | 40.82 | 34,524 | -0.93(-2.22%) |
May 23, 2023 | 40.91 | 42.12 | 40.91 | 41.75 | 44,247 | +0.55(+1.34%) |
May 22, 2023 | 40.87 | 41.39 | 40.69 | 41.20 | 30,692 | +0.19(+0.46%) |
May 19, 2023 | 41.82 | 41.82 | 40.69 | 41.01 | 61,305 | -0.36(-0.88%) |
May 18, 2023 | 41.16 | 41.46 | 40.83 | 41.37 | 50,353 | +0.11(+0.27%) |
May 17, 2023 | 41.17 | 41.52 | 40.78 | 41.26 | 74,785 | +0.45(+1.10%) |
May 16, 2023 | 42.16 | 42.16 | 40.77 | 40.81 | 58,257 | -1.33(-3.15%) |
May 15, 2023 | 42.40 | 42.40 | 41.85 | 42.14 | 38,243 | +0.02(+0.04%) |
May 12, 2023 | 42.25 | 42.72 | 41.59 | 42.12 | 38,862 | -0.07(-0.18%) |
May 11, 2023 | 41.73 | 42.29 | 41.28 | 42.20 | 32,908 | +0.07(+0.16%) |
May 10, 2023 | 42.04 | 42.17 | 41.35 | 42.13 | 32,441 | +0.42(+1.01%) |
May 09, 2023 | 41.38 | 41.90 | 40.97 | 41.71 | 47,729 | +0.04(+0.09%) |
May 08, 2023 | 41.46 | 41.89 | 41.17 | 41.67 | 45,828 | +0.10(+0.25%) |
May 05, 2023 | 41.70 | 41.97 | 40.94 | 41.57 | 32,206 | +0.44(+1.07%) |
May 04, 2023 | 39.96 | 41.25 | 39.47 | 41.13 | 37,319 | +1.30(+3.26%) |
May 03, 2023 | 39.90 | 40.52 | 39.73 | 39.83 | 59,649 | -0.14(-0.35%) |
May 02, 2023 | 40.83 | 40.83 | 39.75 | 39.97 | 56,818 | -1.04(-2.53%) |
May 01, 2023 | 40.86 | 41.40 | 40.54 | 41.01 | 53,347 | +0.32(+0.78%) |
Apr 28, 2023 | 41.03 | 41.49 | 40.27 | 40.69 | 46,680 | -0.42(-1.02%) |
Apr 27, 2023 | 40.83 | 41.30 | 40.74 | 41.11 | 30,161 | +0.15(+0.37%) |
Apr 26, 2023 | 43.08 | 43.50 | 40.51 | 40.96 | 52,160 | -2.38(-5.48%) |
Apr 25, 2023 | 43.08 | 43.52 | 43.04 | 43.34 | 48,762 | -0.18(-0.41%) |
Apr 24, 2023 | 43.52 | 43.63 | 43.07 | 43.52 | 35,004 | -0.29(-0.66%) |
Apr 21, 2023 | 44.07 | 44.07 | 43.50 | 43.81 | 32,401 | -0.22(-0.49%) |
Apr 20, 2023 | 43.95 | 44.17 | 43.51 | 44.02 | 39,303 | -0.29(-0.65%) |
Apr 19, 2023 | 43.46 | 44.36 | 43.40 | 44.31 | 64,912 | +0.62(+1.41%) |
Apr 18, 2023 | 44.49 | 44.49 | 43.39 | 43.69 | 39,845 | -0.60(-1.35%) |
Apr 17, 2023 | 43.66 | 44.44 | 43.66 | 44.29 | 27,442 | +0.63(+1.44%) |
Apr 14, 2023 | 44.24 | 44.62 | 43.41 | 43.66 | 44,113 | -0.40(-0.91%) |
Apr 13, 2023 | 44.53 | 44.53 | 43.54 | 44.07 | 53,574 | -0.44(-0.99%) |
Apr 12, 2023 | 45.09 | 45.09 | 44.10 | 44.51 | 53,047 | -0.26(-0.59%) |
Apr 11, 2023 | 44.72 | 45.23 | 44.41 | 44.77 | 22,097 | +0.18(+0.40%) |
Apr 10, 2023 | 44.39 | 44.70 | 43.86 | 44.59 | 45,984 | +0.10(+0.23%) |
Apr 06, 2023 | 43.97 | 44.58 | 43.75 | 44.49 | 52,285 | +0.81(+1.86%) |
Apr 05, 2023 | 43.95 | 44.25 | 43.52 | 43.67 | 32,202 | -0.28(-0.64%) |
Apr 04, 2023 | 44.70 | 44.70 | 43.40 | 43.95 | 56,242 | -0.53(-1.20%) |
Apr 03, 2023 | 45.03 | 45.62 | 44.20 | 44.49 | 68,724 | -0.51(-1.14%) |
Mar 31, 2023 | 44.88 | 45.24 | 44.28 | 45.00 | 93,599 | +0.58(+1.31%) |
Mar 30, 2023 | 44.55 | 45.15 | 44.01 | 44.42 | 38,001 | +0.04(+0.08%) |
Mar 29, 2023 | 43.92 | 44.68 | 43.92 | 44.39 | 52,565 | +0.59(+1.35%) |
Mar 28, 2023 | 43.96 | 44.20 | 43.21 | 43.80 | 38,916 | -0.47(-1.06%) |
Mar 27, 2023 | 44.88 | 44.89 | 44.18 | 44.26 | 37,160 | -0.39(-0.88%) |
Mar 24, 2023 | 43.12 | 44.82 | 42.79 | 44.66 | 37,507 | +1.28(+2.95%) |
Mar 23, 2023 | 43.86 | 44.31 | 43.24 | 43.38 | 46,409 | -0.31(-0.71%) |
Mar 22, 2023 | 45.29 | 45.32 | 43.68 | 43.68 | 70,891 | -1.86(-4.09%) |
Mar 21, 2023 | 46.30 | 46.71 | 45.34 | 45.55 | 81,351 | -0.53(-1.16%) |
Mar 20, 2023 | 45.51 | 46.43 | 45.45 | 46.08 | 58,054 | +0.79(+1.73%) |
Mar 17, 2023 | 45.42 | 46.09 | 45.11 | 45.29 | 234,843 | -0.45(-0.99%) |
Mar 16, 2023 | 44.96 | 45.90 | 44.26 | 45.75 | 70,942 | +0.45(+1.00%) |
Mar 15, 2023 | 44.70 | 45.41 | 44.32 | 45.29 | 56,780 | -0.10(-0.22%) |
Mar 14, 2023 | 45.94 | 46.24 | 44.88 | 45.40 | 76,851 | +0.45(+1.01%) |
Mar 13, 2023 | 44.04 | 45.52 | 43.71 | 44.94 | 59,824 | +0.36(+0.81%) |
Mar 10, 2023 | 45.68 | 46.02 | 44.07 | 44.58 | 50,949 | -1.09(-2.38%) |
Mar 09, 2023 | 45.21 | 46.13 | 44.65 | 45.67 | 50,363 | +0.64(+1.41%) |
Mar 08, 2023 | 44.60 | 45.52 | 44.56 | 45.04 | 51,972 | +0.14(+0.31%) |
Mar 07, 2023 | 46.43 | 46.43 | 44.62 | 44.90 | 41,234 | -1.25(-2.72%) |
Mar 06, 2023 | 46.85 | 46.85 | 45.85 | 46.15 | 93,280 | -0.60(-1.28%) |
Mar 03, 2023 | 47.12 | 47.22 | 46.69 | 46.75 | 43,185 | -0.29(-0.61%) |
Mar 02, 2023 | 47.71 | 47.82 | 47.04 | 47.04 | 30,676 | -0.72(-1.51%) |