Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.85 | 34.47 | 33.65 | 34.30 | 579,729 | +0.46(+1.36%) |
Mar 27, 2024 | 34.50 | 34.80 | 33.53 | 33.84 | 397,410 | -0.25(-0.73%) |
Mar 26, 2024 | 34.75 | 34.76 | 34.06 | 34.09 | 576,667 | -0.65(-1.87%) |
Mar 25, 2024 | 34.32 | 35.15 | 34.25 | 34.74 | 500,094 | +0.27(+0.78%) |
Mar 22, 2024 | 35.23 | 35.34 | 34.01 | 34.47 | 773,721 | -0.76(-2.16%) |
Mar 21, 2024 | 36.92 | 37.00 | 35.10 | 35.23 | 983,865 | +0.32(+0.92%) |
Mar 20, 2024 | 34.46 | 35.24 | 34.09 | 34.91 | 379,321 | +0.41(+1.19%) |
Mar 19, 2024 | 34.44 | 34.68 | 34.00 | 34.50 | 733,046 | -0.13(-0.38%) |
Mar 18, 2024 | 33.13 | 34.77 | 33.13 | 34.63 | 638,135 | +1.45(+4.37%) |
Mar 15, 2024 | 33.10 | 33.35 | 32.78 | 33.18 | 2,022,453 | -0.22(-0.66%) |
Mar 14, 2024 | 33.69 | 33.69 | 32.65 | 33.40 | 718,084 | -0.40(-1.18%) |
Mar 13, 2024 | 34.34 | 34.73 | 33.72 | 33.80 | 623,171 | -0.54(-1.57%) |
Mar 12, 2024 | 34.47 | 34.74 | 34.04 | 34.34 | 828,686 | -0.22(-0.64%) |
Mar 11, 2024 | 35.38 | 35.63 | 34.13 | 34.56 | 1,853,449 | -0.99(-2.78%) |
Mar 08, 2024 | 36.50 | 36.81 | 35.50 | 35.55 | 2,307,177 | -0.37(-1.03%) |
Mar 07, 2024 | 36.21 | 36.51 | 35.83 | 35.92 | 1,005,313 | +0.11(+0.31%) |
Mar 06, 2024 | 36.25 | 36.59 | 34.73 | 35.81 | 1,432,395 | -0.09(-0.25%) |
Mar 05, 2024 | 36.31 | 36.69 | 35.65 | 35.90 | 2,954,928 | -1.88(-4.98%) |
Mar 04, 2024 | 38.26 | 38.73 | 37.38 | 37.78 | 394,399 | -0.37(-0.97%) |
Mar 01, 2024 | 39.49 | 39.63 | 38.06 | 38.15 | 382,957 | -1.08(-2.75%) |
Feb 29, 2024 | 39.13 | 40.03 | 38.64 | 39.23 | 553,641 | +0.48(+1.24%) |
Feb 28, 2024 | 38.43 | 39.02 | 38.03 | 38.75 | 366,981 | -0.09(-0.23%) |
Feb 27, 2024 | 40.42 | 40.68 | 38.66 | 38.84 | 441,888 | -1.32(-3.29%) |
Feb 26, 2024 | 41.59 | 42.10 | 39.93 | 40.16 | 552,006 | -1.66(-3.97%) |
Feb 23, 2024 | 41.35 | 42.50 | 41.13 | 41.82 | 540,534 | +0.61(+1.48%) |
Feb 22, 2024 | 41.75 | 42.07 | 40.98 | 41.21 | 452,347 | +0.82(+2.03%) |
Feb 21, 2024 | 40.40 | 40.76 | 39.99 | 40.39 | 528,892 | -0.68(-1.66%) |
Feb 20, 2024 | 42.55 | 42.81 | 40.77 | 41.07 | 437,893 | -1.76(-4.11%) |
Feb 16, 2024 | 42.69 | 43.46 | 42.17 | 42.83 | 418,815 | +0.20(+0.47%) |
Feb 15, 2024 | 42.35 | 42.70 | 41.55 | 42.63 | 359,318 | +0.80(+1.91%) |
Feb 14, 2024 | 40.59 | 42.16 | 40.31 | 41.83 | 434,830 | +1.60(+3.98%) |
Feb 13, 2024 | 40.65 | 41.71 | 40.11 | 40.23 | 638,507 | -1.67(-3.99%) |
Feb 12, 2024 | 41.37 | 41.95 | 40.93 | 41.90 | 498,328 | +0.40(+0.96%) |
Feb 09, 2024 | 41.32 | 42.33 | 40.69 | 41.50 | 636,876 | +0.95(+2.34%) |
Feb 08, 2024 | 39.91 | 40.73 | 39.21 | 40.55 | 759,001 | +1.00(+2.53%) |
Feb 07, 2024 | 42.30 | 43.67 | 39.15 | 39.55 | 1,263,041 | -4.92(-11.06%) |
Feb 06, 2024 | 44.58 | 45.13 | 43.62 | 44.47 | 487,287 | -0.35(-0.78%) |
Feb 05, 2024 | 45.22 | 45.36 | 44.04 | 44.82 | 387,286 | -0.27(-0.60%) |
Feb 02, 2024 | 43.49 | 45.20 | 42.93 | 45.09 | 383,408 | +1.40(+3.20%) |
Feb 01, 2024 | 43.48 | 43.78 | 42.62 | 43.69 | 297,034 | +0.61(+1.42%) |
Jan 31, 2024 | 44.62 | 44.97 | 43.07 | 43.08 | 441,235 | -1.90(-4.22%) |
Jan 30, 2024 | 44.70 | 45.31 | 44.52 | 44.98 | 291,399 | +0.15(+0.33%) |
Jan 29, 2024 | 44.52 | 45.11 | 44.24 | 44.83 | 285,147 | +0.52(+1.17%) |
Jan 26, 2024 | 44.25 | 44.50 | 43.76 | 44.31 | 462,295 | +0.20(+0.45%) |
Jan 25, 2024 | 45.00 | 45.00 | 43.79 | 44.11 | 642,381 | -0.38(-0.85%) |
Jan 24, 2024 | 45.29 | 45.29 | 44.27 | 44.49 | 359,520 | -0.13(-0.29%) |
Jan 23, 2024 | 44.73 | 45.43 | 43.77 | 44.62 | 471,429 | +1.08(+2.48%) |
Jan 22, 2024 | 44.83 | 45.16 | 43.43 | 43.54 | 697,147 | -0.49(-1.11%) |
Jan 19, 2024 | 43.98 | 44.11 | 43.12 | 44.03 | 455,224 | +0.60(+1.38%) |
Jan 18, 2024 | 43.09 | 43.59 | 42.11 | 43.43 | 366,329 | +0.98(+2.31%) |
Jan 17, 2024 | 42.56 | 42.56 | 41.27 | 42.45 | 410,296 | -0.50(-1.16%) |
Jan 16, 2024 | 41.17 | 42.99 | 40.96 | 42.95 | 732,730 | +1.59(+3.84%) |
Jan 12, 2024 | 40.71 | 42.36 | 40.58 | 41.36 | 687,534 | +1.15(+2.86%) |
Jan 11, 2024 | 39.84 | 40.39 | 38.75 | 40.21 | 419,022 | +0.34(+0.85%) |
Jan 10, 2024 | 37.32 | 39.89 | 37.09 | 39.87 | 670,306 | +2.90(+7.84%) |
Jan 09, 2024 | 36.27 | 37.33 | 36.24 | 36.97 | 255,710 | +0.07(+0.19%) |
Jan 08, 2024 | 35.28 | 37.05 | 35.20 | 36.90 | 407,895 | +1.83(+5.22%) |
Jan 05, 2024 | 36.07 | 36.75 | 35.04 | 35.07 | 397,726 | -1.38(-3.79%) |
Jan 04, 2024 | 36.32 | 36.83 | 36.15 | 36.45 | 251,477 | +0.00(+0.00%) |
Jan 03, 2024 | 36.65 | 37.08 | 36.14 | 36.45 | 307,629 | -0.26(-0.71%) |
Jan 02, 2024 | 37.57 | 37.57 | 35.90 | 36.71 | 265,562 | -1.31(-3.45%) |
Dec 29, 2023 | 38.92 | 39.00 | 37.92 | 38.02 | 280,349 | -0.77(-1.99%) |
Dec 28, 2023 | 38.65 | 39.08 | 38.56 | 38.79 | 190,554 | -0.01(-0.03%) |
Dec 27, 2023 | 38.63 | 39.03 | 38.37 | 38.80 | 220,162 | +0.24(+0.62%) |
Dec 26, 2023 | 38.43 | 38.93 | 38.32 | 38.56 | 204,256 | +0.18(+0.47%) |
Dec 22, 2023 | 38.34 | 38.86 | 37.89 | 38.38 | 272,929 | +0.24(+0.63%) |
Dec 21, 2023 | 38.32 | 39.29 | 37.45 | 38.14 | 209,571 | +0.27(+0.71%) |
Dec 20, 2023 | 40.19 | 40.85 | 37.84 | 37.87 | 503,738 | -2.63(-6.49%) |
Dec 19, 2023 | 39.44 | 40.57 | 39.22 | 40.50 | 698,884 | +1.18(+3.00%) |
Dec 18, 2023 | 38.13 | 39.46 | 37.97 | 39.32 | 575,677 | +0.97(+2.53%) |
Dec 15, 2023 | 38.06 | 38.66 | 37.45 | 38.35 | 1,723,793 | +0.66(+1.75%) |
Dec 14, 2023 | 38.00 | 38.61 | 36.93 | 37.69 | 664,158 | +0.13(+0.35%) |
Dec 13, 2023 | 37.06 | 37.59 | 36.53 | 37.56 | 558,789 | +0.53(+1.43%) |
Dec 12, 2023 | 36.83 | 37.12 | 36.40 | 37.03 | 468,088 | +0.33(+0.90%) |
Dec 11, 2023 | 35.66 | 37.27 | 35.33 | 36.70 | 548,531 | +0.70(+1.94%) |
Dec 08, 2023 | 36.01 | 36.32 | 35.41 | 36.00 | 473,122 | -0.18(-0.50%) |
Dec 07, 2023 | 37.25 | 37.34 | 35.83 | 36.18 | 259,473 | -1.19(-3.18%) |
Dec 06, 2023 | 38.69 | 39.00 | 37.37 | 37.37 | 299,022 | -1.32(-3.41%) |
Dec 05, 2023 | 37.36 | 38.82 | 37.25 | 38.69 | 661,347 | +1.15(+3.06%) |
Dec 04, 2023 | 37.25 | 37.63 | 36.55 | 37.54 | 1,053,704 | -0.07(-0.19%) |
Dec 01, 2023 | 37.17 | 37.71 | 36.80 | 37.61 | 501,026 | +0.11(+0.29%) |
Nov 30, 2023 | 38.00 | 38.46 | 37.01 | 37.50 | 510,977 | -0.50(-1.32%) |
Nov 29, 2023 | 38.01 | 39.03 | 37.20 | 38.00 | 478,550 | +0.25(+0.66%) |
Nov 28, 2023 | 38.43 | 38.61 | 37.62 | 37.75 | 495,684 | -0.75(-1.95%) |
Nov 27, 2023 | 38.56 | 38.95 | 37.95 | 38.50 | 461,559 | -0.16(-0.41%) |
Nov 24, 2023 | 38.04 | 38.98 | 38.04 | 38.66 | 132,597 | +0.46(+1.20%) |
Nov 22, 2023 | 38.11 | 38.93 | 37.52 | 38.20 | 590,064 | +0.16(+0.42%) |
Nov 21, 2023 | 38.38 | 38.74 | 37.92 | 38.04 | 454,543 | -0.70(-1.81%) |
Nov 20, 2023 | 38.06 | 39.29 | 38.06 | 38.74 | 771,945 | +0.34(+0.89%) |
Nov 17, 2023 | 39.24 | 39.81 | 37.71 | 38.40 | 577,158 | -0.67(-1.71%) |
Nov 16, 2023 | 38.54 | 39.22 | 38.18 | 39.07 | 485,217 | +0.33(+0.85%) |
Nov 15, 2023 | 38.97 | 39.13 | 37.85 | 38.74 | 2,409,938 | -2.04(-5.00%) |
Nov 14, 2023 | 39.96 | 41.09 | 39.53 | 40.78 | 607,637 | +1.23(+3.11%) |
Nov 13, 2023 | 39.19 | 39.64 | 37.87 | 39.55 | 584,080 | +0.89(+2.30%) |
Nov 10, 2023 | 37.99 | 38.95 | 37.44 | 38.66 | 557,474 | +1.23(+3.29%) |
Nov 09, 2023 | 39.50 | 39.50 | 37.32 | 37.43 | 395,813 | -1.66(-4.25%) |
Nov 08, 2023 | 35.23 | 39.32 | 35.13 | 39.09 | 856,492 | +3.89(+11.05%) |
Nov 07, 2023 | 35.11 | 36.82 | 34.71 | 35.20 | 448,578 | +1.06(+3.10%) |
Nov 06, 2023 | 35.06 | 35.12 | 34.10 | 34.14 | 295,604 | -1.05(-2.98%) |
Nov 03, 2023 | 34.15 | 35.21 | 33.96 | 35.19 | 380,957 | +1.50(+4.45%) |
Nov 02, 2023 | 34.04 | 34.80 | 33.40 | 33.69 | 217,601 | +0.10(+0.30%) |
Nov 01, 2023 | 34.15 | 34.15 | 32.47 | 33.59 | 294,480 | -0.61(-1.78%) |
Oct 31, 2023 | 34.00 | 34.48 | 33.39 | 34.20 | 282,522 | +0.24(+0.71%) |
Oct 30, 2023 | 33.46 | 34.08 | 33.00 | 33.96 | 242,206 | +0.75(+2.26%) |
Oct 27, 2023 | 34.66 | 34.68 | 32.99 | 33.21 | 225,829 | -1.19(-3.46%) |
Oct 26, 2023 | 35.98 | 36.20 | 33.28 | 34.40 | 487,406 | -1.45(-4.04%) |
Oct 25, 2023 | 35.88 | 36.27 | 35.25 | 35.85 | 356,222 | -0.25(-0.69%) |
Oct 24, 2023 | 35.05 | 36.13 | 34.64 | 36.10 | 327,639 | +1.44(+4.15%) |
Oct 23, 2023 | 33.81 | 34.83 | 33.44 | 34.66 | 255,042 | +0.63(+1.85%) |
Oct 20, 2023 | 35.80 | 35.80 | 33.97 | 34.03 | 320,044 | -1.71(-4.80%) |
Oct 19, 2023 | 36.63 | 36.75 | 35.72 | 35.74 | 314,888 | -0.88(-2.39%) |
Oct 18, 2023 | 35.96 | 37.06 | 35.81 | 36.62 | 358,155 | +0.78(+2.18%) |
Oct 17, 2023 | 35.70 | 35.95 | 35.45 | 35.84 | 339,555 | -0.02(-0.06%) |
Oct 16, 2023 | 34.77 | 36.11 | 34.43 | 35.86 | 235,127 | +1.52(+4.43%) |
Oct 13, 2023 | 35.23 | 35.23 | 33.71 | 34.34 | 270,282 | -0.90(-2.55%) |
Oct 12, 2023 | 36.11 | 36.79 | 35.13 | 35.24 | 210,159 | -0.95(-2.63%) |
Oct 11, 2023 | 35.91 | 36.36 | 35.51 | 36.19 | 250,871 | +0.37(+1.03%) |
Oct 10, 2023 | 36.58 | 37.33 | 35.79 | 35.82 | 290,284 | -0.76(-2.08%) |
Oct 09, 2023 | 35.69 | 36.59 | 35.21 | 36.58 | 263,295 | +0.48(+1.33%) |
Oct 06, 2023 | 34.59 | 36.41 | 34.46 | 36.10 | 321,626 | +1.01(+2.88%) |
Oct 05, 2023 | 34.89 | 35.44 | 34.71 | 35.09 | 400,422 | +0.19(+0.54%) |
Oct 04, 2023 | 33.82 | 35.04 | 33.74 | 34.90 | 357,870 | +1.06(+3.13%) |
Oct 03, 2023 | 33.24 | 33.95 | 32.93 | 33.84 | 441,847 | +0.54(+1.62%) |
Oct 02, 2023 | 33.52 | 33.70 | 32.79 | 33.30 | 452,437 | -0.22(-0.66%) |
Sep 29, 2023 | 33.56 | 33.97 | 33.05 | 33.52 | 437,773 | +0.31(+0.93%) |
Sep 28, 2023 | 32.66 | 33.25 | 32.21 | 33.21 | 512,448 | +0.55(+1.68%) |
Sep 27, 2023 | 32.29 | 32.91 | 32.16 | 32.66 | 559,391 | +0.66(+2.06%) |
Sep 26, 2023 | 31.14 | 32.16 | 30.93 | 32.00 | 502,855 | +0.70(+2.24%) |
Sep 25, 2023 | 31.00 | 31.60 | 31.26 | 31.30 | 360,066 | +0.20(+0.64%) |
Sep 22, 2023 | 31.88 | 31.89 | 31.05 | 31.10 | 330,327 | -0.58(-1.83%) |
Sep 21, 2023 | 31.70 | 32.42 | 31.58 | 31.68 | 394,242 | -0.32(-1.00%) |
Sep 20, 2023 | 35.26 | 35.26 | 31.40 | 32.00 | 681,613 | -3.23(-9.17%) |
Sep 19, 2023 | 35.38 | 35.82 | 35.08 | 35.23 | 458,578 | -0.22(-0.62%) |
Sep 18, 2023 | 35.11 | 36.20 | 35.10 | 35.45 | 423,785 | +0.07(+0.20%) |
Sep 15, 2023 | 35.97 | 36.03 | 34.54 | 35.38 | 1,589,219 | -0.59(-1.64%) |
Sep 14, 2023 | 35.15 | 36.28 | 35.15 | 35.97 | 411,138 | +0.56(+1.58%) |
Sep 13, 2023 | 34.91 | 35.49 | 34.45 | 35.41 | 461,399 | +0.40(+1.14%) |
Sep 12, 2023 | 34.27 | 35.45 | 34.19 | 35.01 | 349,994 | +0.23(+0.66%) |
Sep 11, 2023 | 35.27 | 35.65 | 34.75 | 34.78 | 471,802 | -0.58(-1.64%) |
Sep 08, 2023 | 35.46 | 36.09 | 34.68 | 35.36 | 446,019 | -0.22(-0.62%) |
Sep 07, 2023 | 35.00 | 35.69 | 31.24 | 35.58 | 1,287,375 | -1.66(-4.46%) |
Sep 06, 2023 | 38.61 | 39.00 | 37.21 | 37.24 | 912,069 | -0.74(-1.95%) |
Sep 05, 2023 | 36.79 | 38.03 | 36.13 | 37.98 | 540,208 | +1.05(+2.84%) |
Sep 01, 2023 | 36.75 | 37.06 | 36.24 | 36.93 | 251,028 | +0.32(+0.87%) |
Aug 31, 2023 | 36.85 | 37.35 | 36.35 | 36.61 | 511,437 | -0.21(-0.57%) |
Aug 30, 2023 | 35.25 | 37.23 | 35.25 | 36.82 | 229,615 | +1.54(+4.37%) |
Aug 29, 2023 | 34.26 | 35.43 | 34.13 | 35.28 | 432,530 | +0.81(+2.35%) |
Aug 28, 2023 | 33.97 | 34.88 | 33.48 | 34.47 | 295,311 | +0.84(+2.50%) |
Aug 25, 2023 | 33.91 | 34.23 | 33.48 | 33.63 | 331,109 | -0.38(-1.12%) |
Aug 24, 2023 | 34.91 | 35.19 | 33.96 | 34.01 | 285,792 | -0.80(-2.30%) |
Aug 23, 2023 | 34.68 | 35.45 | 34.26 | 34.81 | 487,610 | +0.18(+0.52%) |
Aug 22, 2023 | 35.21 | 35.29 | 34.41 | 34.63 | 261,136 | -0.03(-0.09%) |
Aug 21, 2023 | 35.84 | 36.29 | 34.59 | 34.66 | 334,536 | -1.20(-3.35%) |
Aug 18, 2023 | 34.08 | 35.99 | 34.08 | 35.86 | 270,376 | +1.15(+3.31%) |
Aug 17, 2023 | 35.76 | 35.76 | 34.59 | 34.71 | 384,020 | -1.16(-3.23%) |
Aug 16, 2023 | 36.34 | 37.09 | 35.84 | 35.87 | 497,653 | +0.03(+0.08%) |
Aug 15, 2023 | 34.17 | 36.17 | 34.10 | 35.84 | 338,492 | +1.39(+4.03%) |
Aug 14, 2023 | 34.49 | 34.66 | 33.75 | 34.45 | 233,574 | +0.10(+0.29%) |
Aug 11, 2023 | 33.17 | 34.43 | 32.93 | 34.35 | 245,745 | +1.02(+3.06%) |
Aug 10, 2023 | 33.85 | 34.21 | 33.01 | 33.33 | 391,837 | -0.18(-0.54%) |
Aug 09, 2023 | 34.51 | 34.57 | 33.33 | 33.51 | 471,495 | -0.90(-2.62%) |
Aug 08, 2023 | 35.77 | 35.84 | 34.32 | 34.41 | 503,605 | -1.89(-5.21%) |
Aug 07, 2023 | 36.41 | 36.44 | 35.52 | 36.30 | 289,944 | +0.06(+0.17%) |
Aug 04, 2023 | 37.28 | 38.25 | 36.01 | 36.24 | 402,131 | -0.90(-2.42%) |
Aug 03, 2023 | 37.52 | 38.07 | 36.70 | 37.14 | 315,963 | -0.70(-1.85%) |
Aug 02, 2023 | 40.53 | 40.53 | 37.61 | 37.84 | 308,841 | -3.31(-8.04%) |
Aug 01, 2023 | 40.79 | 41.30 | 40.12 | 41.15 | 238,110 | +0.09(+0.22%) |
Jul 31, 2023 | 39.52 | 41.30 | 39.45 | 41.06 | 305,579 | +1.60(+4.05%) |
Jul 28, 2023 | 38.77 | 39.65 | 38.73 | 39.46 | 205,934 | +1.45(+3.81%) |
Jul 27, 2023 | 38.39 | 38.80 | 37.45 | 38.01 | 348,230 | +0.02(+0.05%) |
Jul 26, 2023 | 38.27 | 38.59 | 37.74 | 37.99 | 338,710 | -0.55(-1.43%) |
Jul 25, 2023 | 38.21 | 39.07 | 38.21 | 38.54 | 181,932 | +0.39(+1.02%) |
Jul 24, 2023 | 38.91 | 38.99 | 37.33 | 38.15 | 274,063 | -0.91(-2.32%) |
Jul 21, 2023 | 40.39 | 40.55 | 38.59 | 39.05 | 318,249 | -0.92(-2.31%) |
Jul 20, 2023 | 40.77 | 41.16 | 39.82 | 39.98 | 218,618 | -1.21(-2.94%) |
Jul 19, 2023 | 41.03 | 41.42 | 40.47 | 41.19 | 346,944 | +0.16(+0.39%) |
Jul 18, 2023 | 40.59 | 41.59 | 40.51 | 41.03 | 248,978 | +0.35(+0.86%) |
Jul 17, 2023 | 38.73 | 40.74 | 38.68 | 40.68 | 362,784 | +1.99(+5.14%) |
Jul 14, 2023 | 40.86 | 41.13 | 38.60 | 38.69 | 392,491 | -1.97(-4.85%) |
Jul 13, 2023 | 41.69 | 42.66 | 40.40 | 40.66 | 341,027 | -0.96(-2.31%) |
Jul 12, 2023 | 40.69 | 41.67 | 40.61 | 41.62 | 236,858 | +0.96(+2.36%) |
Jul 11, 2023 | 41.01 | 41.77 | 40.27 | 40.66 | 219,847 | -0.41(-1.00%) |
Jul 10, 2023 | 39.64 | 41.31 | 38.89 | 41.07 | 452,680 | +2.38(+6.15%) |
Jul 07, 2023 | 39.58 | 39.75 | 38.42 | 38.69 | 428,847 | -0.94(-2.37%) |
Jul 06, 2023 | 40.09 | 40.93 | 38.74 | 39.63 | 329,045 | -0.72(-1.78%) |
Jul 05, 2023 | 40.43 | 40.75 | 39.46 | 40.35 | 357,835 | -0.14(-0.35%) |
Jul 03, 2023 | 41.85 | 41.85 | 40.06 | 40.49 | 223,968 | -1.42(-3.39%) |
Jun 30, 2023 | 42.14 | 42.91 | 41.61 | 41.91 | 498,476 | +0.18(+0.43%) |
Jun 29, 2023 | 42.11 | 43.35 | 41.62 | 41.73 | 398,148 | -0.09(-0.22%) |
Jun 28, 2023 | 40.32 | 42.65 | 40.32 | 41.82 | 792,008 | +1.51(+3.75%) |
Jun 27, 2023 | 40.52 | 40.93 | 39.16 | 40.31 | 762,650 | -0.39(-0.96%) |
Jun 26, 2023 | 47.15 | 47.15 | 39.78 | 40.70 | 1,884,119 | -6.53(-13.83%) |
Jun 23, 2023 | 47.76 | 48.96 | 47.13 | 47.23 | 880,305 | -0.53(-1.11%) |
Jun 22, 2023 | 48.26 | 49.27 | 47.56 | 47.76 | 420,500 | -0.63(-1.30%) |
Jun 21, 2023 | 48.87 | 50.46 | 47.05 | 48.39 | 690,084 | -0.08(-0.17%) |
Jun 20, 2023 | 47.85 | 48.50 | 47.22 | 48.47 | 393,628 | +0.40(+0.83%) |
Jun 16, 2023 | 48.91 | 49.30 | 47.47 | 48.07 | 767,572 | -0.13(-0.27%) |
Jun 15, 2023 | 47.89 | 48.72 | 46.62 | 48.20 | 429,063 | +10.26(+27.04%) |
May 08, 2023 | 37.72 | 38.27 | 37.37 | 37.94 | 334,323 | +0.17(+0.45%) |
May 05, 2023 | 37.41 | 38.63 | 37.12 | 37.77 | 240,130 | +0.74(+2.00%) |
May 04, 2023 | 37.86 | 37.86 | 36.52 | 37.03 | 309,058 | -1.02(-2.68%) |
May 03, 2023 | 38.18 | 39.82 | 37.53 | 38.05 | 301,020 | -0.13(-0.34%) |
May 02, 2023 | 40.80 | 41.15 | 38.14 | 38.18 | 437,469 | -2.76(-6.74%) |
May 01, 2023 | 40.12 | 41.56 | 40.06 | 40.94 | 245,249 | +0.62(+1.54%) |
Apr 28, 2023 | 41.96 | 41.96 | 39.78 | 40.32 | 495,007 | -1.85(-4.39%) |
Apr 27, 2023 | 43.30 | 43.54 | 42.14 | 42.17 | 136,557 | -1.08(-2.50%) |
Apr 26, 2023 | 43.00 | 43.74 | 42.26 | 43.25 | 226,594 | +0.58(+1.36%) |
Apr 25, 2023 | 42.67 | 43.28 | 41.96 | 42.67 | 247,557 | -0.46(-1.07%) |
Apr 24, 2023 | 45.20 | 45.46 | 42.61 | 43.13 | 425,722 | -2.07(-4.58%) |
Apr 21, 2023 | 44.95 | 45.66 | 44.67 | 45.20 | 146,493 | +0.10(+0.22%) |
Apr 20, 2023 | 45.18 | 45.83 | 44.80 | 45.10 | 159,648 | -0.38(-0.84%) |
Apr 19, 2023 | 46.17 | 47.04 | 45.00 | 45.48 | 232,278 | -0.76(-1.64%) |
Apr 18, 2023 | 45.31 | 46.34 | 45.20 | 46.24 | 212,966 | +1.34(+2.98%) |
Apr 17, 2023 | 44.54 | 44.96 | 43.98 | 44.90 | 165,382 | +0.49(+1.10%) |
Apr 14, 2023 | 44.04 | 45.22 | 43.58 | 44.41 | 155,438 | -0.04(-0.09%) |
Apr 13, 2023 | 45.30 | 46.00 | 44.41 | 44.45 | 209,979 | -0.68(-1.51%) |
Apr 12, 2023 | 44.64 | 45.70 | 44.49 | 45.13 | 190,221 | +0.88(+1.99%) |
Apr 11, 2023 | 45.04 | 45.59 | 44.15 | 44.25 | 256,495 | -0.79(-1.75%) |
Apr 10, 2023 | 44.83 | 45.18 | 44.00 | 45.04 | 418,662 | -0.09(-0.20%) |
Apr 06, 2023 | 43.81 | 45.18 | 43.59 | 45.13 | 217,205 | +0.96(+2.17%) |
Apr 05, 2023 | 44.47 | 44.64 | 43.14 | 44.17 | 324,638 | -0.58(-1.30%) |
Apr 04, 2023 | 45.25 | 45.61 | 44.21 | 44.75 | 190,824 | -0.12(-0.27%) |