Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.00 | 40.23 | 39.15 | 39.26 | 175,357 | -0.77(-1.92%) |
Jan 30, 2024 | 39.59 | 40.10 | 39.59 | 40.03 | 91,556 | +0.39(+0.98%) |
Jan 29, 2024 | 39.71 | 39.74 | 38.97 | 39.64 | 88,496 | -0.10(-0.25%) |
Jan 26, 2024 | 39.97 | 40.20 | 39.53 | 39.74 | 103,030 | +0.07(+0.18%) |
Jan 25, 2024 | 39.50 | 40.12 | 39.43 | 39.67 | 129,114 | +0.52(+1.33%) |
Jan 24, 2024 | 39.76 | 39.76 | 38.92 | 39.15 | 121,801 | -0.13(-0.33%) |
Jan 23, 2024 | 40.11 | 40.11 | 39.22 | 39.28 | 176,721 | -0.36(-0.91%) |
Jan 22, 2024 | 39.17 | 39.78 | 39.11 | 39.64 | 136,627 | +0.85(+2.19%) |
Jan 19, 2024 | 38.02 | 38.80 | 37.61 | 38.79 | 135,302 | +1.10(+2.92%) |
Jan 18, 2024 | 37.02 | 37.73 | 36.64 | 37.69 | 136,007 | +0.94(+2.56%) |
Jan 17, 2024 | 36.58 | 36.96 | 36.46 | 36.75 | 129,773 | -0.09(-0.24%) |
Jan 16, 2024 | 37.93 | 37.96 | 36.84 | 36.84 | 179,781 | -1.42(-3.71%) |
Jan 12, 2024 | 38.40 | 38.60 | 38.02 | 38.26 | 164,545 | +0.13(+0.34%) |
Jan 11, 2024 | 38.14 | 38.53 | 37.20 | 38.13 | 225,189 | -0.25(-0.65%) |
Jan 10, 2024 | 37.62 | 38.43 | 37.55 | 38.38 | 178,817 | +0.45(+1.19%) |
Jan 09, 2024 | 37.13 | 37.98 | 36.68 | 37.93 | 216,795 | +0.30(+0.80%) |
Jan 08, 2024 | 37.87 | 38.06 | 37.49 | 37.63 | 90,469 | -0.13(-0.34%) |
Jan 05, 2024 | 37.72 | 38.14 | 37.44 | 37.76 | 197,310 | -0.23(-0.61%) |
Jan 04, 2024 | 38.93 | 39.20 | 37.96 | 37.99 | 145,415 | -0.78(-2.01%) |
Jan 03, 2024 | 39.76 | 39.99 | 38.77 | 38.77 | 214,843 | -1.11(-2.78%) |
Jan 02, 2024 | 39.50 | 40.00 | 39.34 | 39.88 | 249,122 | +0.27(+0.68%) |
Dec 29, 2023 | 39.60 | 39.79 | 38.98 | 39.61 | 162,675 | -0.01(-0.03%) |
Dec 28, 2023 | 39.93 | 40.13 | 39.22 | 39.62 | 108,208 | -0.31(-0.78%) |
Dec 27, 2023 | 40.00 | 40.48 | 38.52 | 39.93 | 175,125 | -0.07(-0.18%) |
Dec 26, 2023 | 39.74 | 40.08 | 39.69 | 40.00 | 121,850 | +0.21(+0.53%) |
Dec 22, 2023 | 39.30 | 39.93 | 39.26 | 39.79 | 214,915 | +0.69(+1.76%) |
Dec 21, 2023 | 39.47 | 39.79 | 38.88 | 39.10 | 170,659 | +0.10(+0.26%) |
Dec 20, 2023 | 39.27 | 39.84 | 38.62 | 39.00 | 205,421 | -0.32(-0.81%) |
Dec 19, 2023 | 37.77 | 39.41 | 37.77 | 39.32 | 273,496 | +0.62(+1.60%) |
Dec 18, 2023 | 39.01 | 39.06 | 38.33 | 38.70 | 156,761 | -0.37(-0.95%) |
Dec 15, 2023 | 39.10 | 39.71 | 38.70 | 39.07 | 1,794,235 | -0.02(-0.05%) |
Dec 14, 2023 | 38.79 | 39.35 | 38.67 | 39.09 | 253,136 | +0.75(+1.96%) |
Dec 13, 2023 | 37.49 | 38.52 | 37.01 | 38.34 | 245,388 | +0.85(+2.27%) |
Dec 12, 2023 | 36.98 | 38.12 | 36.75 | 37.49 | 258,841 | +0.48(+1.30%) |
Dec 11, 2023 | 36.43 | 37.07 | 36.43 | 37.01 | 198,016 | +0.42(+1.15%) |
Dec 08, 2023 | 36.62 | 37.22 | 36.51 | 36.59 | 185,404 | -0.06(-0.16%) |
Dec 07, 2023 | 36.13 | 36.65 | 35.69 | 36.65 | 175,719 | +0.73(+2.03%) |
Dec 06, 2023 | 35.37 | 36.27 | 35.37 | 35.92 | 262,978 | +0.69(+1.96%) |
Dec 05, 2023 | 35.08 | 35.47 | 34.94 | 35.23 | 184,977 | -0.09(-0.25%) |
Dec 04, 2023 | 34.33 | 35.42 | 34.15 | 35.32 | 225,795 | +1.18(+3.46%) |
Dec 01, 2023 | 33.52 | 34.48 | 33.16 | 34.14 | 219,000 | +0.71(+2.12%) |
Nov 30, 2023 | 33.01 | 33.59 | 32.69 | 33.43 | 279,903 | +0.55(+1.67%) |
Nov 29, 2023 | 32.75 | 32.93 | 32.40 | 32.88 | 145,914 | +0.44(+1.36%) |
Nov 28, 2023 | 32.03 | 32.44 | 31.06 | 32.44 | 165,036 | +0.42(+1.31%) |
Nov 27, 2023 | 31.85 | 32.15 | 31.73 | 32.02 | 122,371 | -0.06(-0.19%) |
Nov 24, 2023 | 31.69 | 32.16 | 31.53 | 32.08 | 29,042 | +0.22(+0.69%) |
Nov 22, 2023 | 31.75 | 32.35 | 31.75 | 31.86 | 97,108 | +0.11(+0.35%) |
Nov 21, 2023 | 32.33 | 32.49 | 31.74 | 31.75 | 104,253 | -0.92(-2.82%) |
Nov 20, 2023 | 32.47 | 32.96 | 32.35 | 32.67 | 110,898 | -0.04(-0.12%) |
Nov 17, 2023 | 32.34 | 32.75 | 32.07 | 32.71 | 270,270 | +0.69(+2.15%) |
Nov 16, 2023 | 32.40 | 32.65 | 31.62 | 32.02 | 127,325 | -0.71(-2.17%) |
Nov 15, 2023 | 32.47 | 33.33 | 32.47 | 32.73 | 213,894 | +0.22(+0.68%) |
Nov 14, 2023 | 31.63 | 32.51 | 31.27 | 32.51 | 250,412 | +1.69(+5.48%) |
Nov 13, 2023 | 30.08 | 31.03 | 29.82 | 30.82 | 183,107 | +0.75(+2.49%) |
Nov 10, 2023 | 28.77 | 30.47 | 28.48 | 30.07 | 224,157 | +1.44(+5.03%) |
Nov 09, 2023 | 29.99 | 30.70 | 27.86 | 28.63 | 297,980 | -2.38(-7.67%) |
Nov 08, 2023 | 31.57 | 31.57 | 30.77 | 31.01 | 91,682 | -0.62(-1.96%) |
Nov 07, 2023 | 32.11 | 32.11 | 31.61 | 31.63 | 84,400 | -0.44(-1.37%) |
Nov 06, 2023 | 31.91 | 32.14 | 31.81 | 32.07 | 81,392 | +0.04(+0.12%) |
Nov 03, 2023 | 32.18 | 32.51 | 31.94 | 32.03 | 98,074 | +0.26(+0.82%) |
Nov 02, 2023 | 31.71 | 31.87 | 31.05 | 31.77 | 87,366 | +0.36(+1.15%) |
Nov 01, 2023 | 30.44 | 31.41 | 30.23 | 31.41 | 124,732 | +1.01(+3.32%) |
Oct 31, 2023 | 30.25 | 30.43 | 30.10 | 30.40 | 49,101 | +0.31(+1.03%) |
Oct 30, 2023 | 30.22 | 30.23 | 29.86 | 30.09 | 53,620 | +0.23(+0.77%) |
Oct 27, 2023 | 30.47 | 30.47 | 29.78 | 29.86 | 78,880 | -0.67(-2.19%) |
Oct 26, 2023 | 30.44 | 30.95 | 30.37 | 30.53 | 89,444 | +0.19(+0.63%) |
Oct 25, 2023 | 30.68 | 31.07 | 30.34 | 30.34 | 103,060 | -0.22(-0.72%) |
Oct 24, 2023 | 30.91 | 30.94 | 30.55 | 30.56 | 111,281 | -0.19(-0.62%) |
Oct 23, 2023 | 31.45 | 31.55 | 30.71 | 30.75 | 203,426 | -0.70(-2.23%) |
Oct 20, 2023 | 32.00 | 32.00 | 31.40 | 31.45 | 136,622 | -0.40(-1.26%) |
Oct 19, 2023 | 32.34 | 32.34 | 31.83 | 31.85 | 210,424 | -0.63(-1.94%) |
Oct 18, 2023 | 32.57 | 32.73 | 32.24 | 32.48 | 87,515 | -0.36(-1.10%) |
Oct 17, 2023 | 32.45 | 33.10 | 32.45 | 32.84 | 111,003 | +0.36(+1.11%) |
Oct 16, 2023 | 32.49 | 32.56 | 32.20 | 32.48 | 75,700 | +0.37(+1.15%) |
Oct 13, 2023 | 32.51 | 32.51 | 31.92 | 32.11 | 94,325 | -0.41(-1.26%) |
Oct 12, 2023 | 32.84 | 32.95 | 31.77 | 32.52 | 116,336 | -0.32(-0.97%) |
Oct 11, 2023 | 32.16 | 32.84 | 32.16 | 32.84 | 91,917 | +0.75(+2.34%) |
Oct 10, 2023 | 32.24 | 32.44 | 31.96 | 32.09 | 79,993 | +0.04(+0.12%) |
Oct 09, 2023 | 31.50 | 32.25 | 31.50 | 32.05 | 63,905 | +0.26(+0.82%) |
Oct 06, 2023 | 30.97 | 31.86 | 30.97 | 31.79 | 104,099 | +0.61(+1.96%) |
Oct 05, 2023 | 30.75 | 31.27 | 30.02 | 31.18 | 129,075 | +0.32(+1.04%) |
Oct 04, 2023 | 30.53 | 30.90 | 30.26 | 30.86 | 63,890 | +0.29(+0.95%) |
Oct 03, 2023 | 30.80 | 30.89 | 30.42 | 30.57 | 68,180 | -0.29(-0.94%) |
Oct 02, 2023 | 30.32 | 30.89 | 30.32 | 30.86 | 145,888 | +0.55(+1.81%) |
Sep 29, 2023 | 30.55 | 30.60 | 30.25 | 30.31 | 153,190 | -0.12(-0.39%) |
Sep 28, 2023 | 30.11 | 31.78 | 30.11 | 30.43 | 152,233 | +0.42(+1.40%) |
Sep 27, 2023 | 29.36 | 30.22 | 29.36 | 30.01 | 99,682 | +0.70(+2.39%) |
Sep 26, 2023 | 29.70 | 29.85 | 29.29 | 29.31 | 95,968 | -0.48(-1.61%) |
Sep 25, 2023 | 29.80 | 30.04 | 29.75 | 29.79 | 60,780 | -0.22(-0.73%) |
Sep 22, 2023 | 30.44 | 30.83 | 30.00 | 30.01 | 94,625 | -0.40(-1.32%) |
Sep 21, 2023 | 29.85 | 30.52 | 29.72 | 30.41 | 111,872 | +0.27(+0.90%) |
Sep 20, 2023 | 30.46 | 30.82 | 30.08 | 30.14 | 70,337 | -0.31(-1.02%) |
Sep 19, 2023 | 30.20 | 30.56 | 30.11 | 30.45 | 87,536 | +0.32(+1.06%) |
Sep 18, 2023 | 30.42 | 30.49 | 30.11 | 30.13 | 113,637 | -0.15(-0.50%) |
Sep 15, 2023 | 29.99 | 30.41 | 29.96 | 30.28 | 479,729 | +0.31(+1.03%) |
Sep 14, 2023 | 29.59 | 30.42 | 29.59 | 29.97 | 105,655 | +0.54(+1.83%) |
Sep 13, 2023 | 29.47 | 29.54 | 29.10 | 29.43 | 126,258 | -0.11(-0.37%) |
Sep 12, 2023 | 30.00 | 30.22 | 29.52 | 29.54 | 93,302 | -0.65(-2.15%) |
Sep 11, 2023 | 30.49 | 30.73 | 30.15 | 30.19 | 95,408 | -0.29(-0.95%) |
Sep 08, 2023 | 30.96 | 31.14 | 30.46 | 30.48 | 102,174 | -0.58(-1.87%) |
Sep 07, 2023 | 31.44 | 31.48 | 30.60 | 31.06 | 153,773 | -0.63(-1.99%) |
Sep 06, 2023 | 32.12 | 32.49 | 31.60 | 31.69 | 90,611 | -0.47(-1.46%) |
Sep 05, 2023 | 33.04 | 33.04 | 32.06 | 32.16 | 134,217 | -1.04(-3.13%) |
Sep 01, 2023 | 32.87 | 33.34 | 32.84 | 33.20 | 122,362 | +0.42(+1.28%) |
Aug 31, 2023 | 32.88 | 33.47 | 32.72 | 32.78 | 133,918 | -0.10(-0.30%) |
Aug 30, 2023 | 32.24 | 33.06 | 32.21 | 32.88 | 87,710 | +0.41(+1.26%) |
Aug 29, 2023 | 31.90 | 32.74 | 31.46 | 32.47 | 78,673 | +0.43(+1.34%) |
Aug 28, 2023 | 31.58 | 32.34 | 31.58 | 32.04 | 135,435 | +0.52(+1.65%) |
Aug 25, 2023 | 31.60 | 32.10 | 31.09 | 31.52 | 119,381 | -0.08(-0.25%) |
Aug 24, 2023 | 31.89 | 32.74 | 31.41 | 31.60 | 205,064 | -0.22(-0.69%) |
Aug 23, 2023 | 29.18 | 32.70 | 28.93 | 31.82 | 443,182 | +3.93(+14.09%) |
Aug 22, 2023 | 27.53 | 28.52 | 26.99 | 27.89 | 109,254 | -0.51(-1.80%) |
Aug 21, 2023 | 28.48 | 28.56 | 28.16 | 28.40 | 117,542 | -0.14(-0.49%) |
Aug 18, 2023 | 27.98 | 28.65 | 27.96 | 28.54 | 164,799 | +0.34(+1.21%) |
Aug 17, 2023 | 27.98 | 28.43 | 27.98 | 28.20 | 100,316 | +0.37(+1.33%) |
Aug 16, 2023 | 28.02 | 28.40 | 27.83 | 27.83 | 94,460 | -0.22(-0.78%) |
Aug 15, 2023 | 28.34 | 28.50 | 28.01 | 28.05 | 74,950 | -0.36(-1.27%) |
Aug 14, 2023 | 28.79 | 28.79 | 28.33 | 28.41 | 93,852 | -0.52(-1.80%) |
Aug 11, 2023 | 28.87 | 29.14 | 28.82 | 28.93 | 68,715 | +0.09(+0.31%) |
Aug 10, 2023 | 29.30 | 29.41 | 28.77 | 28.84 | 63,610 | -0.29(-1.00%) |
Aug 09, 2023 | 29.52 | 29.52 | 28.86 | 29.13 | 100,107 | -0.47(-1.59%) |
Aug 08, 2023 | 29.65 | 29.78 | 29.32 | 29.60 | 71,630 | -0.36(-1.20%) |
Aug 07, 2023 | 29.77 | 30.26 | 29.66 | 29.96 | 81,692 | +0.39(+1.32%) |
Aug 04, 2023 | 29.33 | 29.80 | 28.98 | 29.57 | 121,176 | +0.39(+1.34%) |
Aug 03, 2023 | 29.69 | 29.85 | 29.02 | 29.18 | 99,145 | -0.51(-1.72%) |
Aug 02, 2023 | 29.81 | 30.09 | 29.66 | 29.69 | 68,724 | -0.31(-1.03%) |
Aug 01, 2023 | 29.87 | 30.30 | 29.67 | 30.00 | 173,228 | -0.09(-0.30%) |
Jul 31, 2023 | 29.61 | 30.22 | 29.54 | 30.09 | 104,537 | +0.48(+1.62%) |
Jul 28, 2023 | 30.57 | 30.57 | 29.48 | 29.61 | 50,535 | -0.73(-2.41%) |
Jul 27, 2023 | 30.89 | 30.94 | 30.28 | 30.34 | 87,434 | -0.27(-0.88%) |
Jul 26, 2023 | 30.57 | 30.79 | 29.89 | 30.61 | 87,368 | -0.03(-0.10%) |
Jul 25, 2023 | 29.96 | 30.76 | 29.90 | 30.64 | 112,165 | +0.58(+1.93%) |
Jul 24, 2023 | 29.15 | 30.25 | 29.15 | 30.06 | 112,459 | +0.85(+2.91%) |
Jul 21, 2023 | 29.64 | 29.64 | 29.13 | 29.21 | 72,407 | -0.16(-0.54%) |
Jul 20, 2023 | 29.62 | 29.88 | 29.20 | 29.37 | 71,918 | -0.21(-0.71%) |
Jul 19, 2023 | 29.61 | 29.64 | 29.13 | 29.58 | 75,533 | -0.01(-0.03%) |
Jul 18, 2023 | 29.37 | 29.79 | 29.25 | 29.59 | 52,769 | +0.30(+1.02%) |
Jul 17, 2023 | 29.43 | 29.62 | 29.27 | 29.29 | 49,543 | -0.09(-0.31%) |
Jul 14, 2023 | 29.30 | 29.42 | 28.77 | 29.38 | 70,375 | -0.22(-0.74%) |
Jul 13, 2023 | 29.47 | 29.67 | 29.34 | 29.60 | 57,983 | +0.17(+0.58%) |
Jul 12, 2023 | 29.88 | 29.88 | 29.41 | 29.43 | 74,497 | +0.01(+0.03%) |
Jul 11, 2023 | 29.66 | 29.70 | 29.31 | 29.42 | 69,430 | -0.07(-0.24%) |
Jul 10, 2023 | 29.36 | 29.66 | 29.08 | 29.49 | 82,795 | -0.02(-0.07%) |
Jul 07, 2023 | 29.00 | 29.74 | 28.87 | 29.51 | 161,738 | +0.64(+2.22%) |
Jul 06, 2023 | 29.17 | 29.29 | 28.63 | 28.87 | 85,364 | -0.44(-1.50%) |
Jul 05, 2023 | 29.48 | 29.48 | 29.22 | 29.31 | 72,401 | -0.37(-1.25%) |
Jul 03, 2023 | 29.41 | 29.95 | 28.74 | 29.68 | 51,410 | +0.12(+0.41%) |
Jun 30, 2023 | 30.00 | 30.04 | 29.53 | 29.56 | 156,826 | -0.21(-0.71%) |
Jun 29, 2023 | 29.05 | 29.89 | 29.05 | 29.77 | 72,738 | +0.71(+2.44%) |
Jun 28, 2023 | 29.23 | 29.34 | 28.83 | 29.06 | 50,898 | -0.20(-0.68%) |
Jun 27, 2023 | 28.95 | 29.29 | 28.75 | 29.26 | 73,638 | +0.38(+1.32%) |
Jun 26, 2023 | 28.70 | 29.18 | 28.70 | 28.88 | 92,171 | +0.22(+0.77%) |
Jun 23, 2023 | 28.62 | 29.09 | 28.35 | 28.66 | 198,556 | -0.38(-1.31%) |
Jun 22, 2023 | 29.56 | 29.62 | 28.98 | 29.04 | 97,772 | -0.52(-1.76%) |
Jun 21, 2023 | 29.75 | 29.88 | 29.50 | 29.56 | 91,806 | -0.23(-0.77%) |
Jun 20, 2023 | 29.64 | 30.14 | 29.52 | 29.79 | 109,474 | -0.02(-0.07%) |
Jun 16, 2023 | 30.45 | 30.45 | 29.53 | 29.81 | 512,641 | -0.38(-1.26%) |
Jun 15, 2023 | 30.26 | 30.45 | 30.02 | 30.19 | 157,853 | -0.17(-0.56%) |
Jun 14, 2023 | 30.86 | 31.22 | 30.21 | 30.36 | 160,395 | -0.64(-2.06%) |
Jun 13, 2023 | 30.85 | 31.30 | 30.72 | 31.00 | 112,905 | +0.17(+0.55%) |
Jun 12, 2023 | 30.62 | 30.92 | 30.34 | 30.83 | 78,906 | +0.31(+1.02%) |
Jun 09, 2023 | 30.62 | 30.77 | 30.20 | 30.52 | 100,416 | -0.16(-0.52%) |
Jun 08, 2023 | 30.77 | 31.00 | 30.29 | 30.68 | 213,293 | -0.21(-0.68%) |
Jun 07, 2023 | 29.80 | 31.11 | 29.80 | 30.89 | 173,525 | +1.16(+3.90%) |
Jun 06, 2023 | 28.99 | 30.14 | 28.84 | 29.73 | 121,082 | +0.52(+1.78%) |
Jun 05, 2023 | 29.37 | 29.47 | 28.35 | 29.21 | 112,271 | -0.53(-1.78%) |
Jun 02, 2023 | 29.04 | 29.74 | 28.57 | 29.74 | 176,418 | +1.04(+3.62%) |
Jun 01, 2023 | 28.76 | 28.77 | 28.25 | 28.70 | 119,523 | -0.06(-0.21%) |
May 31, 2023 | 28.78 | 29.03 | 28.03 | 28.76 | 676,040 | -0.11(-0.38%) |
May 30, 2023 | 29.46 | 29.58 | 28.81 | 28.87 | 108,200 | -0.43(-1.47%) |
May 26, 2023 | 28.80 | 29.47 | 28.80 | 29.30 | 136,763 | +0.56(+1.95%) |
May 25, 2023 | 28.24 | 29.06 | 28.12 | 28.74 | 167,036 | +0.58(+2.06%) |
May 24, 2023 | 28.94 | 29.14 | 28.04 | 28.16 | 182,897 | -1.01(-3.46%) |
May 23, 2023 | 29.25 | 30.04 | 29.10 | 29.17 | 96,738 | -0.14(-0.48%) |
May 22, 2023 | 29.53 | 29.55 | 29.21 | 29.31 | 98,688 | -0.09(-0.31%) |
May 19, 2023 | 30.03 | 30.03 | 29.17 | 29.40 | 83,328 | -0.18(-0.61%) |
May 18, 2023 | 28.50 | 29.82 | 28.50 | 29.58 | 136,029 | +0.91(+3.17%) |
May 17, 2023 | 28.25 | 28.89 | 28.25 | 28.67 | 138,973 | +0.29(+1.02%) |
May 16, 2023 | 29.12 | 29.12 | 28.35 | 28.38 | 79,141 | -0.41(-1.42%) |
May 15, 2023 | 28.63 | 29.00 | 28.63 | 28.79 | 89,738 | +0.22(+0.77%) |
May 12, 2023 | 28.10 | 28.61 | 28.07 | 28.57 | 117,052 | +0.55(+1.96%) |
May 11, 2023 | 27.94 | 28.23 | 27.79 | 28.02 | 114,397 | +0.01(+0.04%) |
May 10, 2023 | 28.35 | 28.35 | 27.67 | 28.01 | 97,521 | +0.01(+0.04%) |
May 09, 2023 | 27.14 | 28.35 | 26.26 | 28.00 | 113,733 | +1.61(+6.10%) |
May 08, 2023 | 26.20 | 26.47 | 26.18 | 26.39 | 153,352 | +0.19(+0.73%) |
May 05, 2023 | 26.79 | 27.03 | 26.14 | 26.20 | 97,932 | -0.14(-0.53%) |
May 04, 2023 | 26.80 | 26.89 | 26.20 | 26.34 | 103,343 | -0.62(-2.30%) |
May 03, 2023 | 27.04 | 27.46 | 26.80 | 26.96 | 82,252 | -0.09(-0.33%) |
May 02, 2023 | 27.55 | 27.90 | 26.71 | 27.05 | 78,756 | -0.73(-2.63%) |
May 01, 2023 | 27.34 | 28.18 | 27.19 | 27.78 | 82,090 | +0.43(+1.57%) |
Apr 28, 2023 | 27.11 | 27.58 | 27.11 | 27.35 | 91,017 | +0.32(+1.18%) |
Apr 27, 2023 | 27.23 | 27.40 | 26.92 | 27.03 | 69,513 | -0.06(-0.22%) |
Apr 26, 2023 | 27.01 | 27.24 | 26.77 | 27.09 | 65,284 | -0.07(-0.26%) |
Apr 25, 2023 | 27.48 | 27.57 | 27.14 | 27.16 | 75,574 | -0.59(-2.13%) |
Apr 24, 2023 | 27.79 | 27.94 | 27.59 | 27.75 | 61,135 | -0.02(-0.07%) |
Apr 21, 2023 | 28.05 | 28.12 | 27.58 | 27.77 | 72,407 | -0.34(-1.21%) |
Apr 20, 2023 | 28.25 | 28.57 | 27.86 | 28.11 | 94,486 | -0.31(-1.09%) |
Apr 19, 2023 | 29.00 | 29.37 | 28.39 | 28.42 | 67,294 | -0.79(-2.70%) |
Apr 18, 2023 | 29.74 | 30.03 | 29.16 | 29.21 | 49,687 | -0.46(-1.55%) |
Apr 17, 2023 | 29.89 | 29.92 | 29.52 | 29.67 | 75,357 | -0.10(-0.34%) |
Apr 14, 2023 | 29.59 | 29.92 | 29.40 | 29.77 | 74,657 | +0.04(+0.13%) |
Apr 13, 2023 | 29.59 | 29.96 | 29.56 | 29.73 | 65,685 | +0.22(+0.75%) |
Apr 12, 2023 | 29.92 | 29.95 | 29.46 | 29.51 | 47,571 | -0.12(-0.40%) |
Apr 11, 2023 | 29.83 | 30.18 | 29.60 | 29.63 | 58,581 | +0.07(+0.24%) |
Apr 10, 2023 | 29.15 | 29.73 | 29.00 | 29.56 | 85,249 | +0.37(+1.27%) |
Apr 06, 2023 | 29.59 | 29.59 | 29.17 | 29.19 | 49,156 | -0.24(-0.82%) |
Apr 05, 2023 | 29.44 | 29.69 | 29.19 | 29.43 | 61,530 | -0.21(-0.71%) |
Apr 04, 2023 | 30.50 | 30.50 | 29.40 | 29.64 | 79,382 | -0.81(-2.66%) |
Apr 03, 2023 | 30.58 | 30.64 | 30.03 | 30.45 | 85,447 | +0.01(+0.03%) |
Mar 31, 2023 | 29.98 | 30.52 | 29.96 | 30.44 | 146,545 | +0.59(+1.98%) |
Mar 30, 2023 | 29.72 | 30.10 | 29.69 | 29.85 | 60,500 | +0.24(+0.81%) |
Mar 29, 2023 | 29.43 | 29.61 | 29.23 | 29.61 | 73,609 | +0.43(+1.47%) |
Mar 28, 2023 | 29.24 | 29.32 | 29.02 | 29.18 | 67,378 | -0.09(-0.31%) |
Mar 27, 2023 | 29.33 | 29.52 | 29.16 | 29.27 | 62,560 | +0.18(+0.62%) |
Mar 24, 2023 | 28.66 | 29.13 | 28.45 | 29.09 | 80,629 | +0.13(+0.45%) |
Mar 23, 2023 | 29.33 | 29.82 | 28.96 | 28.96 | 89,175 | -0.13(-0.45%) |
Mar 22, 2023 | 29.28 | 29.79 | 29.08 | 29.09 | 129,114 | -0.27(-0.92%) |
Mar 21, 2023 | 29.52 | 30.12 | 29.26 | 29.36 | 107,777 | +0.33(+1.14%) |
Mar 20, 2023 | 29.44 | 29.89 | 29.03 | 29.03 | 160,915 | -0.26(-0.89%) |
Mar 17, 2023 | 29.03 | 29.53 | 28.93 | 29.29 | 359,734 | -0.10(-0.34%) |
Mar 16, 2023 | 28.53 | 29.53 | 28.16 | 29.39 | 159,507 | +0.66(+2.30%) |
Mar 15, 2023 | 28.26 | 28.73 | 28.08 | 28.73 | 172,258 | -0.21(-0.73%) |
Mar 14, 2023 | 29.24 | 29.70 | 28.69 | 28.94 | 115,483 | +0.31(+1.08%) |
Mar 13, 2023 | 28.97 | 29.22 | 28.51 | 28.63 | 134,443 | -0.78(-2.65%) |
Mar 10, 2023 | 29.82 | 29.99 | 29.18 | 29.41 | 103,735 | -0.59(-1.97%) |
Mar 09, 2023 | 30.60 | 30.65 | 29.97 | 30.00 | 91,843 | -0.58(-1.90%) |
Mar 08, 2023 | 30.78 | 30.96 | 30.25 | 30.58 | 78,953 | -0.02(-0.07%) |
Mar 07, 2023 | 30.68 | 31.22 | 30.47 | 30.60 | 80,156 | -0.11(-0.36%) |
Mar 06, 2023 | 31.59 | 31.64 | 30.44 | 30.71 | 194,249 | -0.92(-2.91%) |
Mar 03, 2023 | 31.82 | 31.99 | 31.53 | 31.63 | 98,744 | -0.05(-0.16%) |
Mar 02, 2023 | 31.36 | 31.81 | 31.36 | 31.68 | 52,599 | +0.01(+0.03%) |
Mar 01, 2023 | 31.03 | 31.76 | 31.03 | 31.67 | 82,394 | +0.49(+1.57%) |
Feb 28, 2023 | 30.95 | 31.46 | 30.84 | 31.18 | 112,967 | +0.10(+0.32%) |
Feb 27, 2023 | 31.32 | 31.70 | 31.00 | 31.08 | 92,239 | +0.13(+0.42%) |
Feb 24, 2023 | 30.64 | 31.21 | 30.44 | 30.95 | 131,569 | -0.14(-0.45%) |
Feb 23, 2023 | 31.18 | 31.36 | 30.73 | 31.09 | 76,860 | -0.04(-0.13%) |
Feb 22, 2023 | 31.17 | 31.32 | 30.90 | 31.13 | 154,935 | +0.03(+0.10%) |
Feb 21, 2023 | 31.58 | 31.98 | 31.08 | 31.10 | 99,981 | -0.90(-2.81%) |
Feb 17, 2023 | 32.11 | 32.38 | 31.86 | 32.00 | 82,963 | -0.07(-0.22%) |
Feb 16, 2023 | 31.86 | 32.41 | 31.62 | 32.07 | 106,332 | -0.12(-0.37%) |
Feb 15, 2023 | 31.37 | 32.21 | 31.25 | 32.19 | 128,646 | +0.69(+2.19%) |
Feb 14, 2023 | 31.56 | 31.86 | 31.03 | 31.50 | 92,516 | -0.10(-0.32%) |
Feb 13, 2023 | 31.05 | 31.80 | 30.95 | 31.60 | 74,929 | +0.46(+1.48%) |
Feb 10, 2023 | 30.69 | 31.16 | 30.51 | 31.14 | 176,080 | +0.43(+1.40%) |
Feb 09, 2023 | 30.77 | 31.09 | 30.65 | 30.71 | 118,436 | +0.13(+0.43%) |
Feb 08, 2023 | 31.28 | 31.38 | 30.30 | 30.58 | 418,789 | -0.51(-1.64%) |
Feb 07, 2023 | 34.50 | 34.58 | 31.09 | 31.09 | 268,408 | -3.41(-9.88%) |
Feb 06, 2023 | 35.22 | 35.44 | 34.50 | 34.50 | 76,643 | -0.83(-2.35%) |
Feb 03, 2023 | 34.69 | 35.50 | 34.69 | 35.33 | 127,758 | +0.23(+0.66%) |
Feb 02, 2023 | 34.24 | 35.50 | 34.24 | 35.10 | 108,543 | +1.10(+3.24%) |