Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.59 | 33.79 | 33.06 | 33.49 | 2,380,916 | +0.09(+0.27%) |
Mar 27, 2024 | 34.12 | 34.19 | 33.38 | 33.40 | 1,615,479 | -0.87(-2.54%) |
Mar 26, 2024 | 34.58 | 34.84 | 34.19 | 34.27 | 1,995,112 | -0.30(-0.87%) |
Mar 25, 2024 | 34.34 | 34.80 | 34.34 | 34.57 | 1,414,194 | +0.49(+1.44%) |
Mar 22, 2024 | 33.80 | 34.27 | 33.79 | 34.08 | 1,555,630 | -0.97(-2.77%) |
Mar 21, 2024 | 34.81 | 35.44 | 34.60 | 35.05 | 1,572,518 | -0.16(-0.45%) |
Mar 20, 2024 | 34.93 | 35.88 | 34.20 | 35.21 | 2,099,443 | +0.04(+0.11%) |
Mar 19, 2024 | 35.21 | 35.42 | 34.75 | 35.17 | 1,828,818 | -0.28(-0.78%) |
Mar 18, 2024 | 35.36 | 35.61 | 35.07 | 35.45 | 1,448,092 | +0.35(+0.98%) |
Mar 15, 2024 | 34.94 | 35.27 | 34.80 | 35.10 | 2,097,777 | +0.06(+0.17%) |
Mar 14, 2024 | 34.23 | 35.15 | 34.22 | 35.04 | 1,957,537 | +1.59(+4.75%) |
Mar 13, 2024 | 33.35 | 33.66 | 33.10 | 33.45 | 1,474,565 | +0.48(+1.47%) |
Mar 12, 2024 | 32.80 | 33.13 | 32.62 | 32.97 | 1,797,577 | +0.86(+2.67%) |
Mar 11, 2024 | 31.82 | 32.44 | 31.80 | 32.11 | 1,415,080 | +0.07(+0.22%) |
Mar 08, 2024 | 31.95 | 32.30 | 31.74 | 32.04 | 1,433,025 | +0.13(+0.40%) |
Mar 07, 2024 | 31.36 | 32.27 | 31.35 | 31.92 | 1,695,149 | +0.16(+0.50%) |
Mar 06, 2024 | 32.21 | 32.29 | 31.54 | 31.76 | 1,841,089 | -0.50(-1.56%) |
Mar 05, 2024 | 32.48 | 32.77 | 32.01 | 32.26 | 2,247,705 | -1.44(-4.27%) |
Mar 04, 2024 | 34.08 | 34.12 | 33.63 | 33.70 | 1,300,981 | +0.41(+1.24%) |
Mar 01, 2024 | 34.37 | 34.83 | 33.23 | 33.29 | 2,584,462 | -0.63(-1.86%) |
Feb 29, 2024 | 34.23 | 34.29 | 33.74 | 33.92 | 2,725,118 | -0.64(-1.85%) |
Feb 28, 2024 | 35.04 | 35.25 | 34.48 | 34.56 | 1,662,862 | -0.65(-1.85%) |
Feb 27, 2024 | 34.89 | 35.30 | 34.62 | 35.21 | 1,722,107 | +0.71(+2.06%) |
Feb 26, 2024 | 34.00 | 34.90 | 33.96 | 34.50 | 2,088,611 | +0.37(+1.10%) |
Feb 23, 2024 | 35.40 | 35.41 | 34.01 | 34.12 | 2,499,041 | -1.43(-4.02%) |
Feb 22, 2024 | 35.86 | 35.96 | 35.40 | 35.55 | 2,687,801 | -0.42(-1.18%) |
Feb 21, 2024 | 35.24 | 36.19 | 35.18 | 35.98 | 1,853,647 | +0.72(+2.04%) |
Feb 20, 2024 | 35.27 | 35.37 | 34.83 | 35.26 | 1,686,403 | -0.06(-0.17%) |
Feb 16, 2024 | 35.60 | 35.74 | 35.23 | 35.32 | 2,498,288 | +0.64(+1.85%) |
Feb 15, 2024 | 34.36 | 35.00 | 34.19 | 34.68 | 3,798,791 | -0.50(-1.43%) |
Feb 14, 2024 | 35.75 | 35.82 | 34.89 | 35.18 | 2,572,977 | -0.48(-1.35%) |
Feb 13, 2024 | 35.10 | 35.68 | 34.90 | 35.66 | 2,928,669 | +1.75(+5.15%) |
Feb 12, 2024 | 33.96 | 34.40 | 33.72 | 33.92 | 1,781,594 | -0.08(-0.23%) |
Feb 09, 2024 | 34.15 | 34.20 | 33.84 | 34.00 | 1,610,353 | +0.18(+0.52%) |
Feb 08, 2024 | 33.76 | 34.18 | 33.51 | 33.82 | 3,005,084 | +0.70(+2.11%) |
Feb 07, 2024 | 33.18 | 33.22 | 32.49 | 33.12 | 2,525,409 | +0.40(+1.24%) |
Feb 06, 2024 | 33.49 | 33.55 | 32.56 | 32.71 | 3,283,775 | -0.90(-2.67%) |
Feb 05, 2024 | 33.15 | 33.74 | 32.92 | 33.61 | 3,429,050 | +1.93(+6.10%) |
Feb 02, 2024 | 31.49 | 32.02 | 31.20 | 31.68 | 4,182,162 | +1.90(+6.39%) |
Feb 01, 2024 | 30.49 | 30.70 | 29.28 | 29.77 | 6,881,262 | -1.73(-5.48%) |
Jan 31, 2024 | 31.93 | 32.15 | 31.25 | 31.50 | 4,328,614 | -0.99(-3.04%) |
Jan 30, 2024 | 32.66 | 33.46 | 32.43 | 32.49 | 3,771,081 | -0.82(-2.46%) |
Jan 29, 2024 | 33.97 | 34.13 | 33.00 | 33.31 | 2,709,061 | -1.23(-3.57%) |
Jan 26, 2024 | 34.36 | 34.81 | 34.18 | 34.54 | 1,876,999 | +0.23(+0.66%) |
Jan 25, 2024 | 34.14 | 34.71 | 34.00 | 34.31 | 4,518,871 | -0.59(-1.70%) |
Jan 24, 2024 | 33.65 | 35.18 | 33.61 | 34.90 | 3,725,444 | +0.61(+1.78%) |
Jan 23, 2024 | 34.26 | 34.78 | 34.19 | 34.29 | 2,918,444 | +0.80(+2.39%) |
Jan 22, 2024 | 33.28 | 33.75 | 32.99 | 33.49 | 3,798,709 | -0.59(-1.74%) |
Jan 19, 2024 | 34.42 | 34.98 | 33.99 | 34.08 | 3,807,856 | -0.37(-1.09%) |
Jan 18, 2024 | 33.70 | 34.75 | 33.62 | 34.46 | 4,471,043 | +0.97(+2.89%) |
Jan 17, 2024 | 33.60 | 34.03 | 33.13 | 33.49 | 3,808,671 | +0.23(+0.68%) |
Jan 16, 2024 | 32.50 | 33.58 | 32.34 | 33.27 | 14,041,440 | +1.70(+5.37%) |
Jan 12, 2024 | 31.32 | 31.80 | 30.83 | 31.57 | 5,977,584 | +0.19(+0.60%) |
Jan 11, 2024 | 31.88 | 32.33 | 31.21 | 31.38 | 9,143,279 | -0.40(-1.27%) |
Jan 10, 2024 | 31.12 | 31.85 | 30.95 | 31.79 | 4,474,168 | +0.47(+1.51%) |
Jan 09, 2024 | 31.33 | 31.38 | 30.83 | 31.31 | 4,214,834 | +0.54(+1.76%) |
Jan 08, 2024 | 31.77 | 31.89 | 30.63 | 30.77 | 3,793,780 | -0.90(-2.83%) |
Jan 05, 2024 | 31.48 | 31.76 | 30.37 | 31.67 | 6,052,138 | +0.92(+2.98%) |
Jan 04, 2024 | 30.63 | 30.91 | 30.41 | 30.75 | 5,112,156 | +1.34(+4.56%) |
Jan 03, 2024 | 30.62 | 30.81 | 29.28 | 29.41 | 4,640,020 | -0.36(-1.19%) |
Jan 02, 2024 | 29.83 | 30.04 | 29.46 | 29.77 | 3,508,896 | +0.56(+1.93%) |
Dec 29, 2023 | 29.07 | 29.31 | 28.44 | 29.20 | 4,180,644 | +0.79(+2.78%) |
Dec 28, 2023 | 28.15 | 28.59 | 27.75 | 28.41 | 4,482,213 | +0.63(+2.27%) |
Dec 27, 2023 | 28.42 | 28.64 | 27.75 | 27.78 | 2,940,274 | -1.52(-5.18%) |
Dec 26, 2023 | 29.48 | 29.56 | 29.20 | 29.30 | 1,337,622 | -0.21(-0.70%) |
Dec 22, 2023 | 28.74 | 29.77 | 28.72 | 29.51 | 2,289,531 | +0.40(+1.39%) |
Dec 21, 2023 | 28.40 | 29.28 | 28.32 | 29.10 | 6,363,475 | +0.61(+2.15%) |
Dec 20, 2023 | 28.91 | 29.38 | 28.39 | 28.49 | 4,254,730 | -0.64(-2.18%) |
Dec 19, 2023 | 29.16 | 29.31 | 28.78 | 29.13 | 1,876,153 | -0.39(-1.32%) |
Dec 18, 2023 | 29.48 | 29.86 | 29.48 | 29.52 | 2,193,456 | +0.65(+2.27%) |
Dec 15, 2023 | 29.25 | 29.36 | 28.70 | 28.86 | 3,327,811 | -0.17(-0.57%) |
Dec 14, 2023 | 30.29 | 30.49 | 28.94 | 29.03 | 8,000,193 | -2.33(-7.42%) |
Dec 13, 2023 | 33.12 | 33.27 | 31.18 | 31.36 | 5,473,617 | -2.38(-7.07%) |
Dec 12, 2023 | 34.19 | 34.46 | 33.61 | 33.74 | 3,136,142 | -0.26(-0.78%) |
Dec 11, 2023 | 34.36 | 34.81 | 33.88 | 34.00 | 2,515,035 | +0.22(+0.67%) |
Dec 08, 2023 | 33.92 | 34.41 | 33.58 | 33.78 | 5,134,938 | +0.92(+2.80%) |
Dec 07, 2023 | 33.04 | 33.18 | 32.15 | 32.86 | 7,050,548 | +0.46(+1.42%) |
Dec 06, 2023 | 33.18 | 33.39 | 32.14 | 32.40 | 4,234,733 | -1.31(-3.88%) |
Dec 05, 2023 | 34.80 | 34.88 | 33.67 | 33.71 | 5,111,077 | -2.27(-6.30%) |
Dec 04, 2023 | 36.10 | 36.57 | 35.72 | 35.98 | 2,704,801 | +0.34(+0.96%) |
Dec 01, 2023 | 37.59 | 37.81 | 35.44 | 35.64 | 6,195,371 | -1.95(-5.20%) |
Nov 30, 2023 | 37.10 | 38.08 | 36.89 | 37.59 | 5,443,081 | +1.27(+3.50%) |
Nov 29, 2023 | 36.92 | 37.36 | 36.21 | 36.32 | 5,027,838 | -1.41(-3.73%) |
Nov 28, 2023 | 38.42 | 38.56 | 37.63 | 37.73 | 3,378,243 | -0.18(-0.46%) |
Nov 27, 2023 | 39.19 | 39.36 | 37.90 | 37.90 | 2,197,037 | -1.99(-5.00%) |
Nov 24, 2023 | 39.48 | 39.90 | 39.30 | 39.90 | 1,525,466 | +1.41(+3.66%) |
Nov 22, 2023 | 38.17 | 39.10 | 37.92 | 38.49 | 2,619,238 | -0.39(-1.01%) |
Nov 21, 2023 | 38.84 | 39.69 | 38.52 | 38.88 | 2,737,532 | +0.10(+0.25%) |
Nov 20, 2023 | 40.05 | 40.05 | 38.68 | 38.78 | 3,198,386 | -0.72(-1.83%) |
Nov 17, 2023 | 39.27 | 40.01 | 38.96 | 39.51 | 3,523,771 | -0.48(-1.20%) |
Nov 16, 2023 | 40.40 | 40.50 | 39.52 | 39.98 | 3,824,267 | -1.45(-3.49%) |
Nov 15, 2023 | 40.79 | 41.76 | 40.68 | 41.43 | 2,633,519 | +1.65(+4.15%) |
Nov 14, 2023 | 39.50 | 40.50 | 39.27 | 39.78 | 3,473,971 | -2.90(-6.80%) |
Nov 13, 2023 | 43.50 | 43.96 | 42.47 | 42.68 | 1,894,125 | +0.39(+0.92%) |
Nov 10, 2023 | 42.01 | 42.71 | 41.76 | 42.29 | 1,757,194 | -0.79(-1.84%) |
Nov 09, 2023 | 41.10 | 44.09 | 41.00 | 43.08 | 5,988,600 | +2.83(+7.04%) |
Nov 08, 2023 | 41.79 | 41.83 | 40.14 | 40.25 | 3,632,604 | -2.18(-5.14%) |
Nov 07, 2023 | 43.07 | 43.10 | 41.73 | 42.43 | 2,633,453 | -1.82(-4.11%) |
Nov 06, 2023 | 43.90 | 44.60 | 43.72 | 44.24 | 2,343,781 | +1.18(+2.75%) |
Nov 03, 2023 | 41.30 | 43.15 | 40.91 | 43.06 | 3,794,202 | -0.93(-2.11%) |
Nov 02, 2023 | 44.47 | 45.26 | 43.47 | 43.99 | 5,179,063 | -3.13(-6.64%) |
Nov 01, 2023 | 48.99 | 49.00 | 47.03 | 47.12 | 4,233,467 | -3.15(-6.26%) |
Oct 31, 2023 | 48.90 | 50.37 | 48.22 | 50.26 | 1,662,135 | +0.78(+1.58%) |
Oct 30, 2023 | 49.85 | 50.85 | 48.79 | 49.48 | 2,567,472 | +0.53(+1.08%) |
Oct 27, 2023 | 49.26 | 49.94 | 48.67 | 48.95 | 2,195,093 | +0.69(+1.44%) |
Oct 26, 2023 | 50.48 | 50.60 | 48.05 | 48.26 | 2,931,494 | -2.23(-4.41%) |
Oct 25, 2023 | 49.45 | 51.00 | 49.33 | 50.49 | 3,481,425 | +3.14(+6.62%) |
Oct 24, 2023 | 48.90 | 49.48 | 47.30 | 47.35 | 2,807,526 | -1.83(-3.72%) |
Oct 23, 2023 | 51.79 | 52.54 | 48.07 | 49.18 | 4,422,420 | -1.90(-3.71%) |
Oct 20, 2023 | 51.47 | 51.90 | 50.46 | 51.07 | 2,693,489 | -0.73(-1.41%) |
Oct 19, 2023 | 49.86 | 51.87 | 48.68 | 51.81 | 5,548,937 | +2.97(+6.08%) |
Oct 18, 2023 | 48.97 | 49.87 | 48.42 | 48.84 | 2,140,100 | +1.34(+2.82%) |
Oct 17, 2023 | 48.11 | 48.71 | 46.93 | 47.50 | 1,649,443 | +1.54(+3.36%) |
Oct 16, 2023 | 45.95 | 46.41 | 45.71 | 45.95 | 1,592,983 | +2.12(+4.84%) |
Oct 13, 2023 | 43.79 | 44.52 | 43.48 | 43.83 | 2,143,213 | -2.37(-5.14%) |
Oct 12, 2023 | 43.39 | 46.46 | 43.20 | 46.21 | 3,489,544 | +3.44(+8.04%) |
Oct 11, 2023 | 43.67 | 44.08 | 42.74 | 42.77 | 3,347,930 | -2.82(-6.19%) |
Oct 10, 2023 | 46.79 | 47.35 | 44.76 | 45.59 | 4,552,396 | +0.19(+0.41%) |
Oct 09, 2023 | 47.53 | 48.51 | 45.39 | 45.41 | 2,157,899 | -3.40(-6.97%) |
Oct 06, 2023 | 49.72 | 50.01 | 47.33 | 48.81 | 4,086,164 | +1.77(+3.76%) |
Oct 05, 2023 | 46.63 | 47.34 | 46.47 | 47.04 | 2,413,848 | +0.75(+1.63%) |
Oct 04, 2023 | 47.17 | 47.80 | 46.19 | 46.29 | 3,918,684 | -1.94(-4.03%) |
Oct 03, 2023 | 46.36 | 48.58 | 45.81 | 48.23 | 2,843,161 | +2.91(+6.43%) |
Oct 02, 2023 | 44.12 | 45.69 | 43.90 | 45.32 | 2,537,288 | +2.19(+5.07%) |
Sep 29, 2023 | 42.27 | 43.98 | 41.99 | 43.13 | 4,436,954 | -0.04(-0.09%) |
Sep 28, 2023 | 44.66 | 45.44 | 43.06 | 43.17 | 2,968,494 | -0.28(-0.65%) |
Sep 27, 2023 | 41.84 | 43.92 | 41.70 | 43.45 | 3,259,185 | +0.69(+1.62%) |
Sep 26, 2023 | 41.94 | 42.99 | 41.70 | 42.76 | 3,209,748 | +0.40(+0.95%) |
Sep 25, 2023 | 41.63 | 42.36 | 41.82 | 42.36 | 2,706,730 | +2.98(+7.57%) |
Sep 22, 2023 | 40.20 | 40.38 | 39.15 | 39.38 | 1,377,880 | -0.94(-2.33%) |
Sep 21, 2023 | 39.56 | 40.33 | 39.51 | 40.32 | 2,513,238 | +2.91(+7.78%) |
Sep 20, 2023 | 37.13 | 37.42 | 36.76 | 37.40 | 2,027,909 | -0.29(-0.78%) |
Sep 19, 2023 | 37.37 | 37.71 | 36.97 | 37.70 | 1,888,182 | +0.80(+2.17%) |
Sep 18, 2023 | 37.65 | 37.68 | 36.83 | 36.90 | 1,224,248 | -0.51(-1.38%) |
Sep 15, 2023 | 36.94 | 37.47 | 36.89 | 37.41 | 2,504,660 | +0.57(+1.55%) |
Sep 14, 2023 | 36.26 | 36.93 | 36.04 | 36.84 | 2,298,019 | +0.83(+2.32%) |
Sep 13, 2023 | 36.26 | 36.41 | 35.60 | 36.00 | 1,073,041 | +0.13(+0.35%) |
Sep 12, 2023 | 36.34 | 36.68 | 35.88 | 35.88 | 1,032,600 | -0.63(-1.73%) |
Sep 11, 2023 | 36.51 | 36.70 | 36.22 | 36.51 | 827,755 | +0.76(+2.12%) |
Sep 08, 2023 | 35.73 | 35.97 | 35.15 | 35.75 | 885,667 | -0.42(-1.15%) |
Sep 07, 2023 | 36.12 | 36.51 | 36.07 | 36.17 | 1,020,150 | -0.17(-0.48%) |
Sep 06, 2023 | 35.95 | 36.73 | 35.95 | 36.34 | 1,031,394 | -0.26(-0.72%) |
Sep 05, 2023 | 35.79 | 36.66 | 35.79 | 36.60 | 959,363 | +1.48(+4.23%) |
Sep 01, 2023 | 34.11 | 35.37 | 34.11 | 35.12 | 935,793 | +1.56(+4.66%) |
Aug 31, 2023 | 33.60 | 33.77 | 33.13 | 33.56 | 2,342,893 | -0.38(-1.12%) |
Aug 30, 2023 | 33.96 | 34.28 | 33.73 | 33.94 | 924,046 | +0.12(+0.34%) |
Aug 29, 2023 | 35.28 | 35.32 | 33.61 | 33.82 | 1,497,616 | -1.06(-3.03%) |
Aug 28, 2023 | 34.51 | 35.35 | 34.51 | 34.88 | 355,858 | -0.14(-0.41%) |
Aug 25, 2023 | 35.65 | 35.76 | 34.67 | 35.02 | 1,502,101 | -0.27(-0.76%) |
Aug 24, 2023 | 34.97 | 35.31 | 34.65 | 35.29 | 1,495,090 | +0.68(+1.96%) |
Aug 23, 2023 | 36.09 | 36.11 | 34.56 | 34.61 | 1,981,761 | -2.70(-7.24%) |
Aug 22, 2023 | 38.03 | 38.28 | 37.29 | 37.32 | 748,186 | -0.89(-2.32%) |
Aug 21, 2023 | 38.00 | 38.50 | 37.90 | 38.20 | 1,595,892 | +1.48(+4.03%) |
Aug 18, 2023 | 37.04 | 37.23 | 36.21 | 36.72 | 2,635,967 | -0.32(-0.86%) |
Aug 17, 2023 | 37.00 | 37.53 | 36.86 | 37.04 | 2,281,181 | +0.55(+1.51%) |
Aug 16, 2023 | 36.01 | 36.65 | 35.46 | 36.49 | 1,910,246 | +0.81(+2.26%) |
Aug 15, 2023 | 35.40 | 35.70 | 35.01 | 35.68 | 1,249,584 | +0.68(+1.95%) |
Aug 14, 2023 | 34.98 | 35.29 | 34.20 | 35.00 | 736,591 | +0.25(+0.73%) |
Aug 11, 2023 | 34.82 | 34.96 | 34.26 | 34.75 | 2,572,919 | +0.30(+0.86%) |
Aug 10, 2023 | 33.05 | 34.50 | 32.74 | 34.45 | 4,091,920 | +1.60(+4.87%) |
Aug 09, 2023 | 33.12 | 33.19 | 32.73 | 32.85 | 2,421,356 | -0.51(-1.53%) |
Aug 08, 2023 | 33.15 | 33.61 | 32.60 | 33.36 | 1,232,198 | -1.21(-3.49%) |
Aug 07, 2023 | 34.00 | 34.60 | 33.90 | 34.57 | 1,024,795 | +1.03(+3.07%) |
Aug 04, 2023 | 35.11 | 35.11 | 33.35 | 33.54 | 2,937,222 | -1.82(-5.15%) |
Aug 03, 2023 | 34.98 | 35.69 | 34.88 | 35.36 | 3,898,330 | +2.36(+7.15%) |
Aug 02, 2023 | 33.03 | 33.70 | 32.89 | 33.00 | 2,382,630 | +1.00(+3.12%) |
Aug 01, 2023 | 31.33 | 32.21 | 31.31 | 32.00 | 1,542,983 | +1.53(+5.03%) |
Jul 31, 2023 | 30.83 | 30.86 | 30.23 | 30.47 | 514,502 | -0.25(-0.80%) |
Jul 28, 2023 | 31.02 | 31.30 | 30.65 | 30.71 | 952,068 | -0.42(-1.35%) |
Jul 27, 2023 | 29.89 | 31.47 | 29.74 | 31.13 | 1,838,219 | +1.73(+5.87%) |
Jul 26, 2023 | 29.02 | 29.65 | 29.02 | 29.40 | 764,496 | -0.05(-0.16%) |
Jul 25, 2023 | 29.73 | 29.78 | 29.17 | 29.45 | 1,155,749 | +0.17(+0.59%) |
Jul 24, 2023 | 28.72 | 29.33 | 28.60 | 29.28 | 832,722 | +0.37(+1.29%) |
Jul 21, 2023 | 28.56 | 29.02 | 28.40 | 28.90 | 1,435,475 | -0.04(-0.13%) |
Jul 20, 2023 | 28.56 | 29.27 | 28.46 | 28.94 | 1,169,170 | +1.04(+3.71%) |
Jul 19, 2023 | 28.66 | 28.92 | 27.87 | 27.90 | 949,138 | -0.98(-3.39%) |
Jul 18, 2023 | 28.86 | 29.05 | 28.65 | 28.88 | 599,211 | -0.39(-1.32%) |
Jul 17, 2023 | 29.34 | 29.60 | 29.12 | 29.27 | 813,778 | +0.01(+0.05%) |
Jul 14, 2023 | 28.90 | 29.33 | 28.73 | 29.26 | 1,132,493 | +0.44(+1.52%) |
Jul 13, 2023 | 29.22 | 29.50 | 28.67 | 28.82 | 1,410,698 | -0.81(-2.73%) |
Jul 12, 2023 | 30.33 | 30.62 | 29.38 | 29.62 | 2,531,324 | -1.14(-3.70%) |
Jul 11, 2023 | 30.75 | 31.07 | 30.44 | 30.76 | 801,816 | -0.38(-1.23%) |
Jul 10, 2023 | 31.42 | 31.45 | 30.83 | 31.15 | 983,040 | -0.10(-0.33%) |
Jul 07, 2023 | 31.12 | 31.31 | 30.75 | 31.25 | 1,257,461 | +0.62(+2.04%) |
Jul 06, 2023 | 30.22 | 30.83 | 30.07 | 30.63 | 2,250,894 | +1.25(+4.24%) |
Jul 05, 2023 | 28.67 | 29.65 | 28.61 | 29.38 | 974,693 | +0.84(+2.94%) |
Jul 03, 2023 | 27.91 | 28.54 | 27.57 | 28.54 | 750,230 | +0.46(+1.64%) |
Jun 30, 2023 | 28.78 | 28.95 | 27.94 | 28.08 | 1,057,754 | -0.94(-3.25%) |
Jun 29, 2023 | 28.67 | 29.25 | 28.57 | 29.02 | 2,012,263 | +1.52(+5.53%) |
Jun 28, 2023 | 27.66 | 28.14 | 27.34 | 27.50 | 1,486,883 | -0.35(-1.27%) |
Jun 27, 2023 | 27.50 | 28.18 | 27.23 | 27.86 | 794,965 | +0.23(+0.82%) |
Jun 26, 2023 | 27.44 | 27.84 | 27.35 | 27.63 | 422,146 | -0.06(-0.20%) |
Jun 23, 2023 | 27.29 | 27.97 | 27.18 | 27.69 | 1,184,227 | -0.72(-2.53%) |
Jun 22, 2023 | 28.15 | 28.60 | 27.77 | 28.40 | 605,633 | +0.92(+3.34%) |
Jun 21, 2023 | 28.08 | 28.47 | 27.41 | 27.49 | 768,387 | -0.15(-0.56%) |
Jun 20, 2023 | 27.85 | 27.85 | 27.41 | 27.64 | 398,574 | -0.56(-1.98%) |
Jun 16, 2023 | 28.33 | 28.72 | 28.07 | 28.20 | 596,027 | +0.24(+0.86%) |
Jun 15, 2023 | 27.84 | 28.22 | 27.38 | 27.96 | 1,192,705 | +0.55(+2.00%) |
May 08, 2023 | 27.39 | 27.56 | 27.14 | 27.41 | 1,559,447 | +1.05(+3.97%) |
May 05, 2023 | 26.74 | 26.92 | 26.34 | 26.37 | 696,629 | +0.28(+1.06%) |
May 04, 2023 | 26.09 | 26.12 | 25.20 | 26.09 | 1,920,429 | +0.77(+3.03%) |
May 03, 2023 | 25.52 | 26.02 | 25.07 | 25.32 | 1,230,764 | -0.42(-1.65%) |
May 02, 2023 | 27.10 | 27.15 | 25.73 | 25.75 | 812,581 | -2.00(-7.20%) |
May 01, 2023 | 26.19 | 27.98 | 26.13 | 27.74 | 1,440,437 | +2.20(+8.61%) |
Apr 28, 2023 | 25.72 | 26.00 | 25.33 | 25.54 | 637,866 | -1.25(-4.68%) |
Apr 27, 2023 | 26.46 | 26.96 | 26.45 | 26.80 | 1,206,379 | +0.75(+2.89%) |
Apr 26, 2023 | 25.34 | 26.13 | 25.03 | 26.05 | 1,291,252 | +0.80(+3.18%) |
Apr 25, 2023 | 25.67 | 25.68 | 25.09 | 25.24 | 1,158,968 | -1.12(-4.24%) |
Apr 24, 2023 | 26.69 | 26.77 | 26.32 | 26.36 | 584,233 | -0.78(-2.87%) |
Apr 21, 2023 | 26.42 | 27.20 | 26.37 | 27.14 | 966,462 | +0.48(+1.79%) |
Apr 20, 2023 | 26.76 | 26.81 | 26.41 | 26.66 | 769,321 | -0.67(-2.45%) |
Apr 19, 2023 | 27.46 | 27.80 | 27.22 | 27.33 | 518,364 | +0.10(+0.35%) |
Apr 18, 2023 | 27.55 | 27.55 | 26.95 | 27.24 | 401,791 | -0.30(-1.10%) |
Apr 17, 2023 | 27.06 | 27.60 | 26.95 | 27.54 | 599,078 | +0.92(+3.46%) |
Apr 14, 2023 | 26.32 | 26.77 | 26.23 | 26.62 | 1,013,998 | +0.78(+3.02%) |
Apr 13, 2023 | 25.05 | 25.93 | 24.88 | 25.84 | 1,203,966 | +0.64(+2.52%) |
Apr 12, 2023 | 25.06 | 25.90 | 25.06 | 25.20 | 959,248 | +0.07(+0.27%) |
Apr 11, 2023 | 25.12 | 25.44 | 25.07 | 25.13 | 315,867 | -0.10(-0.40%) |
Apr 10, 2023 | 24.67 | 25.40 | 24.60 | 25.23 | 919,659 | +1.14(+4.73%) |
Apr 06, 2023 | 24.16 | 24.17 | 23.87 | 24.10 | 912,574 | -0.17(-0.68%) |
Apr 05, 2023 | 24.56 | 24.82 | 24.16 | 24.26 | 3,501,711 | -0.72(-2.88%) |
Apr 04, 2023 | 25.93 | 25.98 | 24.51 | 24.98 | 1,226,288 | -0.40(-1.59%) |