Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.00 | 50.05 | 49.45 | 49.62 | 57,557 | -0.13(-0.27%) |
Feb 28, 2024 | 49.14 | 49.75 | 49.14 | 49.75 | 26,968 | +0.35(+0.72%) |
Feb 27, 2024 | 49.72 | 50.15 | 49.14 | 49.40 | 12,871 | -0.53(-1.07%) |
Feb 26, 2024 | 49.75 | 50.20 | 48.73 | 49.93 | 17,241 | +1.03(+2.11%) |
Feb 23, 2024 | 48.86 | 49.17 | 48.60 | 48.90 | 30,038 | -0.13(-0.27%) |
Feb 22, 2024 | 48.75 | 49.19 | 48.14 | 49.03 | 15,474 | +0.71(+1.47%) |
Feb 21, 2024 | 48.71 | 48.71 | 48.00 | 48.32 | 23,822 | -0.33(-0.68%) |
Feb 20, 2024 | 48.65 | 48.75 | 48.40 | 48.65 | 20,298 | -0.06(-0.12%) |
Feb 16, 2024 | 48.70 | 49.05 | 48.50 | 48.71 | 7,322 | +0.23(+0.47%) |
Feb 15, 2024 | 49.11 | 49.11 | 48.05 | 48.48 | 11,096 | -0.67(-1.36%) |
Feb 14, 2024 | 48.98 | 49.80 | 48.55 | 49.15 | 15,572 | +0.55(+1.13%) |
Feb 13, 2024 | 49.50 | 50.42 | 48.55 | 48.60 | 51,216 | -1.55(-3.09%) |
Feb 12, 2024 | 50.60 | 50.60 | 49.26 | 50.15 | 30,085 | -0.15(-0.30%) |
Feb 09, 2024 | 49.79 | 50.49 | 49.18 | 50.30 | 33,564 | +0.70(+1.41%) |
Feb 08, 2024 | 49.68 | 49.68 | 48.65 | 49.60 | 34,678 | +0.56(+1.14%) |
Feb 07, 2024 | 48.58 | 49.10 | 48.50 | 49.04 | 53,154 | +0.55(+1.14%) |
Feb 06, 2024 | 48.17 | 48.65 | 47.98 | 48.49 | 9,154 | +0.09(+0.18%) |
Feb 05, 2024 | 48.42 | 48.59 | 47.85 | 48.40 | 42,441 | +0.02(+0.05%) |
Feb 02, 2024 | 48.70 | 48.70 | 48.01 | 48.38 | 23,056 | +0.38(+0.78%) |
Feb 01, 2024 | 48.12 | 48.28 | 47.67 | 48.00 | 21,615 | -0.12(-0.25%) |
Jan 31, 2024 | 48.20 | 48.51 | 47.84 | 48.12 | 37,855 | -0.07(-0.14%) |
Jan 30, 2024 | 47.70 | 48.44 | 47.70 | 48.19 | 28,839 | +0.61(+1.29%) |
Jan 29, 2024 | 47.00 | 47.75 | 46.60 | 47.58 | 15,972 | +0.88(+1.87%) |
Jan 26, 2024 | 46.95 | 47.00 | 46.40 | 46.70 | 5,597 | -0.13(-0.28%) |
Jan 25, 2024 | 47.01 | 47.17 | 46.22 | 46.83 | 13,687 | -0.33(-0.70%) |
Jan 24, 2024 | 47.00 | 47.30 | 46.50 | 47.16 | 18,095 | +0.83(+1.79%) |
Jan 23, 2024 | 47.01 | 47.01 | 46.32 | 46.33 | 25,936 | -0.87(-1.84%) |
Jan 22, 2024 | 46.61 | 47.75 | 45.88 | 47.20 | 53,833 | +1.20(+2.61%) |
Jan 19, 2024 | 45.30 | 46.14 | 45.16 | 46.00 | 10,910 | +1.00(+2.22%) |
Jan 18, 2024 | 45.00 | 45.18 | 44.83 | 45.00 | 26,308 | +0.25(+0.56%) |
Jan 17, 2024 | 44.97 | 45.32 | 44.65 | 44.75 | 18,108 | -0.86(-1.89%) |
Jan 16, 2024 | 45.77 | 46.33 | 45.51 | 45.61 | 20,365 | -0.39(-0.85%) |
Jan 12, 2024 | 45.98 | 46.33 | 45.25 | 46.00 | 19,110 | -0.20(-0.43%) |
Jan 11, 2024 | 45.76 | 46.20 | 45.00 | 46.20 | 37,321 | +0.69(+1.52%) |
Jan 10, 2024 | 44.50 | 45.80 | 44.50 | 45.51 | 28,519 | +0.81(+1.80%) |
Jan 09, 2024 | 44.45 | 44.70 | 44.00 | 44.70 | 36,612 | +0.20(+0.45%) |
Jan 08, 2024 | 44.48 | 44.50 | 44.00 | 44.50 | 38,594 | -0.03(-0.06%) |
Jan 05, 2024 | 43.97 | 44.70 | 43.50 | 44.53 | 22,230 | +0.61(+1.40%) |
Jan 04, 2024 | 43.29 | 44.08 | 43.05 | 43.91 | 23,805 | +0.02(+0.04%) |
Jan 03, 2024 | 44.43 | 45.68 | 43.25 | 43.90 | 35,453 | -1.11(-2.47%) |
Jan 02, 2024 | 45.52 | 45.52 | 45.01 | 45.01 | 18,381 | -1.69(-3.62%) |
Dec 29, 2023 | 45.15 | 47.09 | 45.15 | 46.70 | 54,829 | +1.55(+3.43%) |
Dec 28, 2023 | 45.17 | 45.81 | 45.12 | 45.15 | 58,015 | -0.53(-1.16%) |
Dec 27, 2023 | 44.84 | 46.03 | 44.84 | 45.68 | 16,265 | +1.01(+2.25%) |
Dec 26, 2023 | 44.48 | 44.85 | 44.45 | 44.67 | 15,280 | -0.16(-0.36%) |
Dec 22, 2023 | 44.50 | 45.00 | 44.50 | 44.84 | 11,266 | +0.63(+1.44%) |
Dec 21, 2023 | 43.60 | 44.50 | 43.50 | 44.20 | 2,100 | +0.70(+1.61%) |
Dec 20, 2023 | 43.66 | 44.11 | 43.42 | 43.50 | 89,302 | -0.16(-0.37%) |
Dec 19, 2023 | 42.66 | 44.00 | 42.66 | 43.66 | 26,363 | +0.96(+2.25%) |
Dec 18, 2023 | 42.82 | 43.00 | 42.60 | 42.70 | 37,610 | -0.12(-0.28%) |
Dec 15, 2023 | 43.01 | 43.10 | 42.81 | 42.82 | 69,313 | -0.33(-0.76%) |
Dec 14, 2023 | 43.09 | 43.50 | 42.66 | 43.15 | 61,448 | +0.90(+2.13%) |
Dec 13, 2023 | 42.00 | 42.41 | 41.41 | 42.25 | 43,036 | +0.70(+1.68%) |
Dec 12, 2023 | 41.73 | 41.75 | 41.30 | 41.55 | 29,240 | +0.73(+1.79%) |
Dec 11, 2023 | 41.14 | 41.31 | 40.73 | 40.82 | 18,274 | +0.09(+0.23%) |
Dec 08, 2023 | 40.55 | 40.85 | 40.50 | 40.73 | 68,647 | +0.03(+0.07%) |
Dec 07, 2023 | 39.95 | 40.81 | 39.95 | 40.70 | 12,673 | +0.71(+1.78%) |
Dec 06, 2023 | 39.65 | 40.01 | 39.55 | 39.99 | 6,671 | +0.61(+1.54%) |
Dec 05, 2023 | 39.70 | 39.73 | 39.38 | 39.38 | 18,021 | -0.32(-0.81%) |
Dec 04, 2023 | 39.24 | 39.93 | 39.11 | 39.70 | 17,410 | -0.30(-0.75%) |
Dec 01, 2023 | 39.09 | 40.28 | 39.09 | 40.00 | 24,326 | +0.91(+2.33%) |
Nov 30, 2023 | 39.44 | 39.65 | 39.09 | 39.09 | 21,524 | -0.61(-1.55%) |
Nov 29, 2023 | 39.47 | 40.20 | 39.44 | 39.70 | 23,605 | -0.50(-1.23%) |
Nov 28, 2023 | 39.80 | 40.20 | 39.56 | 40.20 | 12,967 | +0.22(+0.55%) |
Nov 27, 2023 | 40.25 | 40.65 | 39.56 | 39.98 | 42,746 | -0.19(-0.47%) |
Nov 24, 2023 | 39.37 | 40.17 | 39.10 | 40.17 | 68,233 | +1.17(+3.00%) |
Nov 22, 2023 | 39.00 | 39.18 | 38.89 | 39.00 | 61,124 | +0.06(+0.15%) |
Nov 21, 2023 | 38.76 | 39.09 | 38.62 | 38.94 | 50,134 | +0.14(+0.36%) |
Nov 20, 2023 | 38.60 | 39.00 | 38.50 | 38.80 | 40,883 | +0.80(+2.11%) |
Nov 17, 2023 | 38.35 | 38.60 | 37.60 | 38.00 | 13,352 | -0.45(-1.17%) |
Nov 16, 2023 | 38.39 | 38.71 | 38.25 | 38.45 | 30,737 | +0.13(+0.34%) |
Nov 15, 2023 | 38.14 | 38.40 | 37.41 | 38.32 | 52,567 | +0.52(+1.38%) |
Nov 14, 2023 | 37.41 | 37.96 | 36.70 | 37.80 | 40,570 | +1.00(+2.72%) |
Nov 13, 2023 | 36.80 | 37.10 | 36.38 | 36.80 | 65,897 | -0.02(-0.05%) |
Nov 10, 2023 | 36.50 | 36.91 | 36.26 | 36.82 | 22,600 | +0.09(+0.25%) |
Nov 09, 2023 | 36.80 | 37.11 | 36.73 | 36.73 | 21,721 | +0.33(+0.91%) |
Nov 08, 2023 | 36.48 | 36.50 | 36.40 | 36.40 | 43,991 | -0.08(-0.22%) |
Nov 07, 2023 | 36.20 | 36.54 | 36.20 | 36.48 | 33,405 | +0.15(+0.43%) |
Nov 06, 2023 | 36.49 | 36.53 | 36.04 | 36.33 | 27,939 | -0.02(-0.07%) |
Nov 03, 2023 | 36.51 | 36.58 | 36.03 | 36.35 | 14,059 | +0.00(+0.00%) |
Nov 02, 2023 | 36.25 | 36.35 | 35.75 | 36.35 | 13,412 | +0.16(+0.44%) |
Nov 01, 2023 | 35.80 | 36.26 | 35.72 | 36.19 | 37,417 | +0.44(+1.23%) |
Oct 31, 2023 | 35.11 | 35.94 | 34.80 | 35.75 | 39,281 | +0.71(+2.03%) |
Oct 30, 2023 | 34.73 | 35.50 | 34.73 | 35.04 | 57,791 | +0.19(+0.55%) |
Oct 27, 2023 | 35.05 | 35.67 | 34.55 | 34.85 | 30,384 | -0.61(-1.72%) |
Oct 26, 2023 | 35.30 | 35.67 | 35.17 | 35.46 | 22,503 | +0.29(+0.81%) |
Oct 25, 2023 | 35.35 | 35.40 | 35.05 | 35.17 | 14,837 | -0.10(-0.27%) |
Oct 24, 2023 | 34.84 | 35.80 | 34.84 | 35.27 | 7,894 | -0.18(-0.50%) |
Oct 23, 2023 | 35.31 | 35.74 | 35.15 | 35.45 | 14,281 | +0.17(+0.47%) |
Oct 20, 2023 | 35.82 | 35.90 | 35.24 | 35.28 | 28,777 | -0.50(-1.40%) |
Oct 19, 2023 | 36.00 | 36.20 | 35.75 | 35.79 | 40,553 | -0.34(-0.93%) |
Oct 18, 2023 | 36.52 | 36.52 | 36.00 | 36.12 | 11,970 | -0.48(-1.30%) |
Oct 17, 2023 | 36.37 | 36.72 | 36.00 | 36.60 | 15,500 | +0.16(+0.43%) |
Oct 16, 2023 | 36.05 | 36.46 | 36.00 | 36.45 | 27,593 | +0.55(+1.55%) |
Oct 13, 2023 | 36.27 | 36.27 | 35.89 | 35.89 | 11,966 | -0.28(-0.77%) |
Oct 12, 2023 | 37.00 | 37.00 | 36.17 | 36.17 | 7,014 | -0.73(-1.98%) |
Oct 11, 2023 | 36.65 | 36.90 | 36.50 | 36.90 | 22,868 | +0.41(+1.14%) |
Oct 10, 2023 | 36.54 | 36.72 | 36.28 | 36.48 | 21,354 | +0.65(+1.81%) |
Oct 09, 2023 | 35.55 | 36.12 | 35.55 | 35.84 | 17,504 | -0.25(-0.69%) |
Oct 06, 2023 | 35.87 | 36.30 | 35.71 | 36.09 | 40,807 | -0.02(-0.04%) |
Oct 05, 2023 | 35.82 | 36.10 | 35.70 | 36.10 | 19,308 | +0.36(+1.00%) |
Oct 04, 2023 | 35.86 | 36.00 | 35.51 | 35.74 | 40,451 | -0.26(-0.72%) |
Oct 03, 2023 | 36.22 | 36.31 | 35.85 | 36.00 | 41,563 | -0.23(-0.62%) |
Oct 02, 2023 | 36.35 | 36.36 | 36.22 | 36.23 | 11,702 | -0.16(-0.43%) |
Sep 29, 2023 | 36.65 | 36.70 | 36.26 | 36.38 | 19,577 | -0.07(-0.19%) |
Sep 28, 2023 | 36.14 | 36.45 | 36.10 | 36.45 | 6,390 | +0.07(+0.19%) |
Sep 27, 2023 | 36.28 | 36.38 | 36.06 | 36.38 | 33,108 | +0.07(+0.19%) |
Sep 26, 2023 | 36.97 | 36.97 | 36.20 | 36.31 | 9,425 | -0.77(-2.07%) |
Sep 25, 2023 | 36.74 | 37.18 | 36.82 | 37.08 | 10,693 | +0.18(+0.48%) |
Sep 22, 2023 | 36.70 | 37.00 | 36.70 | 36.90 | 5,084 | +0.30(+0.82%) |
Sep 21, 2023 | 36.85 | 36.99 | 36.55 | 36.60 | 25,439 | -0.25(-0.68%) |
Sep 20, 2023 | 37.30 | 37.43 | 36.85 | 36.85 | 18,745 | -0.38(-1.02%) |
Sep 19, 2023 | 37.30 | 37.41 | 36.99 | 37.23 | 8,475 | -0.04(-0.11%) |
Sep 18, 2023 | 37.36 | 37.36 | 37.04 | 37.27 | 17,366 | -0.71(-1.87%) |
Sep 15, 2023 | 37.80 | 38.00 | 37.80 | 37.98 | 11,545 | -0.07(-0.19%) |
Sep 14, 2023 | 37.99 | 38.10 | 37.88 | 38.05 | 20,731 | +0.26(+0.67%) |
Sep 13, 2023 | 38.00 | 38.15 | 37.80 | 37.80 | 4,713 | -0.47(-1.23%) |
Sep 12, 2023 | 37.80 | 38.27 | 37.78 | 38.27 | 9,287 | +0.33(+0.86%) |
Sep 11, 2023 | 37.96 | 38.30 | 37.78 | 37.95 | 10,436 | +0.23(+0.60%) |
Sep 08, 2023 | 38.00 | 38.15 | 37.72 | 37.72 | 13,061 | -0.07(-0.19%) |
Sep 07, 2023 | 37.85 | 37.90 | 37.72 | 37.79 | 6,237 | -0.10(-0.26%) |
Sep 06, 2023 | 38.15 | 38.15 | 37.89 | 37.89 | 20,446 | -0.06(-0.16%) |
Sep 05, 2023 | 38.10 | 38.10 | 37.79 | 37.95 | 11,253 | -0.04(-0.11%) |
Sep 01, 2023 | 38.04 | 38.04 | 37.43 | 37.99 | 19,796 | +0.04(+0.11%) |
Aug 31, 2023 | 37.78 | 38.09 | 37.78 | 37.95 | 22,950 | -0.13(-0.35%) |
Aug 30, 2023 | 38.00 | 38.10 | 37.48 | 38.09 | 21,718 | +0.21(+0.55%) |
Aug 29, 2023 | 37.48 | 38.07 | 37.48 | 37.88 | 16,478 | +0.56(+1.49%) |
Aug 28, 2023 | 37.40 | 37.64 | 37.19 | 37.32 | 12,566 | -0.58(-1.52%) |
Aug 25, 2023 | 37.64 | 37.89 | 37.25 | 37.89 | 1,699 | -0.18(-0.46%) |
Aug 24, 2023 | 37.91 | 38.15 | 37.45 | 38.07 | 16,056 | +0.07(+0.18%) |
Aug 23, 2023 | 37.83 | 38.15 | 37.75 | 38.00 | 7,784 | +0.25(+0.66%) |
Aug 22, 2023 | 38.08 | 38.15 | 37.63 | 37.75 | 8,440 | -0.13(-0.35%) |
Aug 21, 2023 | 37.61 | 37.88 | 37.35 | 37.88 | 13,098 | +0.92(+2.50%) |
Aug 18, 2023 | 37.00 | 37.85 | 36.54 | 36.96 | 11,817 | -0.60(-1.61%) |
Aug 17, 2023 | 37.65 | 37.97 | 37.56 | 37.56 | 18,151 | -0.34(-0.88%) |
Aug 16, 2023 | 37.60 | 38.15 | 37.60 | 37.90 | 9,893 | -0.08(-0.22%) |
Aug 15, 2023 | 38.10 | 38.15 | 37.60 | 37.98 | 12,019 | -0.05(-0.14%) |
Aug 14, 2023 | 37.84 | 38.09 | 37.75 | 38.03 | 2,687 | +0.33(+0.89%) |
Aug 11, 2023 | 37.87 | 38.10 | 37.63 | 37.70 | 8,057 | -0.40(-1.05%) |
Aug 10, 2023 | 37.97 | 38.20 | 37.57 | 38.10 | 11,565 | +0.00(+0.00%) |
Aug 09, 2023 | 38.19 | 38.19 | 37.87 | 38.10 | 16,278 | +0.07(+0.18%) |
Aug 08, 2023 | 37.80 | 38.03 | 37.75 | 38.03 | 19,461 | +0.11(+0.28%) |
Aug 07, 2023 | 38.26 | 38.26 | 37.70 | 37.92 | 23,809 | -0.43(-1.11%) |
Aug 04, 2023 | 38.18 | 38.42 | 37.80 | 38.35 | 11,878 | +0.55(+1.46%) |
Aug 03, 2023 | 37.78 | 38.11 | 37.51 | 37.80 | 27,738 | +0.10(+0.27%) |
Aug 02, 2023 | 37.99 | 37.99 | 37.62 | 37.70 | 5,620 | -0.75(-1.95%) |
Aug 01, 2023 | 38.32 | 38.45 | 38.20 | 38.45 | 5,689 | -0.00(-0.00%) |
Jul 31, 2023 | 38.60 | 38.60 | 38.09 | 38.45 | 13,255 | +0.23(+0.60%) |
Jul 28, 2023 | 38.00 | 38.45 | 38.00 | 38.22 | 27,674 | -0.08(-0.21%) |
Jul 27, 2023 | 38.40 | 38.44 | 37.99 | 38.30 | 3,573 | -0.10(-0.26%) |
Jul 26, 2023 | 37.99 | 38.48 | 37.99 | 38.40 | 30,754 | +0.20(+0.52%) |
Jul 25, 2023 | 37.79 | 38.40 | 37.50 | 38.20 | 18,333 | -0.15(-0.40%) |
Jul 24, 2023 | 37.87 | 38.43 | 37.87 | 38.35 | 26,898 | +0.46(+1.21%) |
Jul 21, 2023 | 38.00 | 38.10 | 37.72 | 37.89 | 7,065 | +0.03(+0.09%) |
Jul 20, 2023 | 38.00 | 38.18 | 37.72 | 37.86 | 6,335 | -0.08(-0.21%) |
Jul 19, 2023 | 38.37 | 38.37 | 37.72 | 37.94 | 12,564 | -0.11(-0.28%) |
Jul 18, 2023 | 38.20 | 38.20 | 37.76 | 38.05 | 46,386 | -0.16(-0.41%) |
Jul 17, 2023 | 38.00 | 38.21 | 37.72 | 38.20 | 17,030 | +0.54(+1.43%) |
Jul 14, 2023 | 37.55 | 37.98 | 37.25 | 37.66 | 29,142 | +0.10(+0.27%) |
Jul 13, 2023 | 37.37 | 37.60 | 37.37 | 37.56 | 17,908 | +0.18(+0.49%) |
Jul 12, 2023 | 37.30 | 37.50 | 37.24 | 37.38 | 18,765 | +0.73(+1.98%) |
Jul 11, 2023 | 36.50 | 36.90 | 36.25 | 36.65 | 15,388 | +0.25(+0.69%) |
Jul 10, 2023 | 36.25 | 36.65 | 36.25 | 36.40 | 19,912 | -0.05(-0.14%) |
Jul 07, 2023 | 36.15 | 36.51 | 36.15 | 36.45 | 6,885 | +0.15(+0.42%) |
Jul 06, 2023 | 36.36 | 36.76 | 36.00 | 36.30 | 24,067 | -0.26(-0.71%) |
Jul 05, 2023 | 36.35 | 36.85 | 36.35 | 36.56 | 12,900 | +0.18(+0.48%) |
Jul 03, 2023 | 36.40 | 36.70 | 35.95 | 36.38 | 4,617 | +0.31(+0.87%) |
Jun 30, 2023 | 35.85 | 36.15 | 35.32 | 36.07 | 33,362 | +0.66(+1.86%) |
Jun 29, 2023 | 35.65 | 35.65 | 35.19 | 35.41 | 5,929 | -0.00(-0.01%) |
Jun 28, 2023 | 35.15 | 35.42 | 35.05 | 35.41 | 13,564 | +0.89(+2.58%) |
Jun 27, 2023 | 34.64 | 34.64 | 34.24 | 34.52 | 6,958 | +0.17(+0.49%) |
Jun 26, 2023 | 34.69 | 34.96 | 34.20 | 34.35 | 11,735 | +0.02(+0.04%) |
Jun 23, 2023 | 34.47 | 34.47 | 34.10 | 34.34 | 11,320 | -0.42(-1.21%) |
Jun 22, 2023 | 34.69 | 34.96 | 34.55 | 34.76 | 14,709 | +0.21(+0.59%) |
Jun 21, 2023 | 34.50 | 34.76 | 34.50 | 34.55 | 9,051 | -0.12(-0.33%) |
Jun 20, 2023 | 34.95 | 34.95 | 34.60 | 34.66 | 8,524 | -1.16(-3.22%) |
Jun 16, 2023 | 35.79 | 35.95 | 35.77 | 35.82 | 9,026 | +0.05(+0.14%) |
Jun 15, 2023 | 35.00 | 35.77 | 35.00 | 35.77 | 50,803 | +0.60(+1.71%) |
Jun 14, 2023 | 34.80 | 35.50 | 34.80 | 35.17 | 12,980 | +0.36(+1.03%) |
Jun 13, 2023 | 35.00 | 35.10 | 34.81 | 34.81 | 47,137 | -0.19(-0.54%) |
Jun 12, 2023 | 35.00 | 35.16 | 34.60 | 35.00 | 25,416 | -0.49(-1.38%) |
Jun 09, 2023 | 35.50 | 35.50 | 34.73 | 35.49 | 23,662 | +0.24(+0.68%) |
Jun 08, 2023 | 34.75 | 35.50 | 34.58 | 35.25 | 34,805 | +0.60(+1.73%) |
Jun 07, 2023 | 34.40 | 34.65 | 34.40 | 34.65 | 7,022 | +0.05(+0.14%) |
Jun 06, 2023 | 34.45 | 34.75 | 34.33 | 34.60 | 23,837 | +0.08(+0.23%) |
Jun 05, 2023 | 34.74 | 34.75 | 34.21 | 34.52 | 18,612 | -0.23(-0.66%) |
Jun 02, 2023 | 34.45 | 34.90 | 34.30 | 34.75 | 25,379 | +0.52(+1.53%) |
Jun 01, 2023 | 34.16 | 34.30 | 34.04 | 34.23 | 25,211 | +0.02(+0.07%) |
May 31, 2023 | 34.15 | 34.38 | 34.03 | 34.20 | 19,273 | +0.10(+0.29%) |
May 30, 2023 | 34.40 | 34.50 | 33.87 | 34.10 | 64,621 | -0.30(-0.87%) |
May 26, 2023 | 34.09 | 34.54 | 33.80 | 34.40 | 21,116 | +0.69(+2.05%) |
May 25, 2023 | 33.50 | 33.90 | 33.35 | 33.71 | 20,180 | +0.36(+1.08%) |
May 24, 2023 | 33.50 | 34.00 | 33.25 | 33.35 | 28,100 | -0.43(-1.27%) |
May 23, 2023 | 34.00 | 34.22 | 33.75 | 33.78 | 20,349 | -0.28(-0.82%) |
May 22, 2023 | 34.12 | 34.29 | 34.00 | 34.06 | 12,878 | -0.14(-0.40%) |
May 19, 2023 | 34.29 | 34.40 | 33.89 | 34.20 | 10,459 | -0.30(-0.88%) |
May 18, 2023 | 34.74 | 34.74 | 33.90 | 34.50 | 25,147 | +0.14(+0.41%) |
May 17, 2023 | 34.00 | 34.44 | 33.88 | 34.36 | 24,936 | +0.58(+1.72%) |
May 16, 2023 | 34.00 | 34.10 | 33.78 | 33.78 | 21,491 | -0.32(-0.94%) |
May 15, 2023 | 33.98 | 34.10 | 33.71 | 34.10 | 4,505 | +0.41(+1.22%) |
May 12, 2023 | 34.14 | 34.14 | 33.69 | 33.69 | 23,261 | -0.31(-0.91%) |
May 11, 2023 | 33.70 | 34.12 | 33.70 | 34.00 | 26,549 | -0.13(-0.38%) |
May 10, 2023 | 33.98 | 34.13 | 33.50 | 34.13 | 12,613 | -0.01(-0.03%) |
May 09, 2023 | 34.24 | 34.24 | 33.75 | 34.14 | 7,103 | +0.14(+0.41%) |
May 08, 2023 | 34.18 | 34.19 | 34.00 | 34.00 | 7,115 | -0.43(-1.25%) |
May 05, 2023 | 34.23 | 34.43 | 34.00 | 34.43 | 1,494 | +0.43(+1.27%) |
May 04, 2023 | 34.40 | 34.51 | 33.95 | 34.00 | 16,945 | -0.15(-0.45%) |
May 03, 2023 | 34.35 | 34.74 | 34.15 | 34.15 | 45,708 | +0.15(+0.44%) |
May 02, 2023 | 34.41 | 34.41 | 33.92 | 34.00 | 43,599 | -0.41(-1.19%) |
May 01, 2023 | 34.55 | 34.74 | 34.38 | 34.41 | 13,361 | -0.34(-0.98%) |
Apr 28, 2023 | 34.61 | 34.92 | 34.55 | 34.75 | 7,216 | +0.04(+0.12%) |
Apr 27, 2023 | 34.85 | 34.95 | 34.59 | 34.71 | 18,087 | +0.04(+0.10%) |
Apr 26, 2023 | 34.30 | 34.95 | 34.30 | 34.67 | 18,142 | +0.03(+0.07%) |
Apr 25, 2023 | 34.53 | 34.74 | 34.25 | 34.65 | 7,409 | -0.16(-0.46%) |
Apr 24, 2023 | 35.00 | 35.00 | 34.69 | 34.81 | 4,178 | +0.08(+0.23%) |
Apr 21, 2023 | 34.86 | 34.86 | 34.60 | 34.73 | 15,045 | +0.35(+1.02%) |
Apr 20, 2023 | 34.28 | 34.84 | 34.28 | 34.38 | 12,345 | -0.27(-0.78%) |
Apr 19, 2023 | 34.80 | 34.81 | 34.50 | 34.65 | 14,378 | -0.13(-0.39%) |
Apr 18, 2023 | 34.65 | 35.00 | 34.65 | 34.78 | 24,944 | +0.23(+0.68%) |
Apr 17, 2023 | 34.30 | 34.66 | 34.30 | 34.55 | 10,447 | -0.09(-0.26%) |
Apr 14, 2023 | 34.05 | 34.66 | 34.05 | 34.64 | 7,449 | +0.24(+0.70%) |
Apr 13, 2023 | 34.56 | 34.56 | 34.19 | 34.40 | 9,847 | +0.12(+0.36%) |
Apr 12, 2023 | 33.97 | 34.51 | 33.90 | 34.27 | 18,892 | +0.30(+0.90%) |
Apr 11, 2023 | 33.94 | 34.17 | 33.87 | 33.97 | 21,648 | -0.18(-0.53%) |
Apr 10, 2023 | 34.30 | 34.30 | 33.97 | 34.15 | 11,261 | -0.15(-0.44%) |
Apr 06, 2023 | 33.62 | 34.51 | 33.62 | 34.30 | 4,069 | -0.20(-0.58%) |
Apr 05, 2023 | 34.77 | 34.91 | 34.40 | 34.50 | 11,714 | -0.66(-1.88%) |
Apr 04, 2023 | 35.00 | 35.19 | 35.00 | 35.16 | 3,811 | +0.16(+0.46%) |
Apr 03, 2023 | 35.10 | 35.10 | 34.71 | 35.00 | 3,979 | -0.02(-0.07%) |
Mar 31, 2023 | 35.00 | 35.10 | 34.66 | 35.02 | 22,071 | +0.23(+0.68%) |
Mar 30, 2023 | 34.50 | 34.88 | 33.88 | 34.79 | 23,893 | +0.79(+2.32%) |
Mar 29, 2023 | 34.50 | 34.50 | 33.75 | 34.00 | 134,502 | -0.24(-0.70%) |
Mar 28, 2023 | 34.24 | 34.25 | 33.94 | 34.24 | 118,864 | +0.33(+0.97%) |
Mar 27, 2023 | 34.04 | 34.50 | 33.73 | 33.91 | 124,480 | -0.09(-0.26%) |
Mar 24, 2023 | 33.64 | 34.43 | 33.25 | 34.00 | 108,486 | -0.31(-0.92%) |
Mar 23, 2023 | 34.30 | 34.50 | 34.00 | 34.31 | 70,909 | +0.29(+0.87%) |
Mar 22, 2023 | 34.05 | 34.20 | 34.02 | 34.02 | 44,404 | -0.12(-0.35%) |
Mar 21, 2023 | 33.72 | 34.45 | 33.70 | 34.14 | 23,233 | +0.42(+1.23%) |
Mar 20, 2023 | 33.69 | 34.10 | 33.69 | 33.72 | 23,050 | +0.47(+1.42%) |
Mar 17, 2023 | 33.52 | 34.11 | 33.25 | 33.25 | 29,318 | -0.85(-2.49%) |
Mar 16, 2023 | 33.34 | 34.10 | 33.13 | 34.10 | 23,582 | +0.60(+1.79%) |
Mar 15, 2023 | 32.82 | 33.75 | 32.82 | 33.50 | 12,018 | -0.38(-1.12%) |
Mar 14, 2023 | 34.00 | 34.12 | 33.62 | 33.88 | 15,169 | +0.59(+1.77%) |
Mar 13, 2023 | 33.53 | 34.45 | 33.29 | 33.29 | 26,608 | -0.46(-1.36%) |
Mar 10, 2023 | 34.00 | 34.45 | 33.72 | 33.75 | 68,056 | -1.10(-3.16%) |
Mar 09, 2023 | 35.17 | 35.42 | 34.85 | 34.85 | 11,579 | -0.65(-1.83%) |
Mar 08, 2023 | 35.30 | 35.50 | 35.11 | 35.50 | 17,341 | +0.25(+0.71%) |
Mar 07, 2023 | 35.86 | 35.86 | 35.10 | 35.25 | 26,115 | -0.44(-1.23%) |
Mar 06, 2023 | 35.74 | 36.00 | 35.40 | 35.69 | 25,323 | +0.24(+0.68%) |
Mar 03, 2023 | 35.40 | 35.60 | 35.13 | 35.45 | 33,894 | +0.01(+0.01%) |
Mar 02, 2023 | 35.35 | 35.70 | 35.17 | 35.45 | 18,465 | +0.01(+0.01%) |