Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.34 | 37.52 | 36.12 | 36.18 | 870,408 | -1.38(-3.67%) |
Jan 30, 2024 | 37.21 | 37.91 | 36.99 | 37.56 | 647,990 | +0.18(+0.48%) |
Jan 29, 2024 | 36.63 | 37.45 | 36.42 | 37.38 | 946,223 | +0.88(+2.41%) |
Jan 26, 2024 | 36.08 | 36.68 | 35.84 | 36.50 | 788,478 | +0.62(+1.73%) |
Jan 25, 2024 | 35.74 | 36.38 | 35.56 | 35.88 | 965,668 | +0.80(+2.28%) |
Jan 24, 2024 | 36.27 | 36.33 | 35.03 | 35.08 | 772,003 | -0.73(-2.04%) |
Jan 23, 2024 | 37.43 | 37.48 | 35.73 | 35.81 | 923,205 | -1.19(-3.22%) |
Jan 22, 2024 | 36.70 | 37.08 | 36.58 | 37.00 | 791,145 | +0.66(+1.82%) |
Jan 19, 2024 | 36.33 | 36.40 | 35.63 | 36.34 | 871,042 | +0.21(+0.58%) |
Jan 18, 2024 | 35.19 | 36.20 | 35.17 | 36.13 | 1,164,124 | +1.03(+2.93%) |
Jan 17, 2024 | 34.47 | 35.29 | 34.38 | 35.10 | 882,687 | +0.30(+0.86%) |
Jan 16, 2024 | 35.27 | 35.27 | 34.62 | 34.80 | 1,241,560 | -0.52(-1.47%) |
Jan 12, 2024 | 36.07 | 36.39 | 35.19 | 35.32 | 951,686 | -1.34(-3.66%) |
Jan 11, 2024 | 36.60 | 36.77 | 36.18 | 36.66 | 415,078 | -0.15(-0.41%) |
Jan 10, 2024 | 36.76 | 37.10 | 36.59 | 36.81 | 603,256 | -0.17(-0.46%) |
Jan 09, 2024 | 37.03 | 37.26 | 36.49 | 36.98 | 742,745 | -0.79(-2.09%) |
Jan 08, 2024 | 36.99 | 37.80 | 36.74 | 37.77 | 501,259 | +0.96(+2.61%) |
Jan 05, 2024 | 36.35 | 36.94 | 36.35 | 36.81 | 628,759 | +0.24(+0.66%) |
Jan 04, 2024 | 37.18 | 37.18 | 36.31 | 36.57 | 554,548 | -0.24(-0.65%) |
Jan 03, 2024 | 38.28 | 38.28 | 36.69 | 36.81 | 789,434 | -1.46(-3.81%) |
Jan 02, 2024 | 38.10 | 38.62 | 37.81 | 38.27 | 473,278 | -0.19(-0.49%) |
Dec 29, 2023 | 38.74 | 38.88 | 38.37 | 38.46 | 418,056 | -0.38(-0.98%) |
Dec 28, 2023 | 38.81 | 38.91 | 38.60 | 38.84 | 388,227 | -0.15(-0.38%) |
Dec 27, 2023 | 39.17 | 39.31 | 38.89 | 38.99 | 310,438 | -0.17(-0.43%) |
Dec 26, 2023 | 38.98 | 39.46 | 38.98 | 39.16 | 391,645 | +0.19(+0.49%) |
Dec 22, 2023 | 38.76 | 39.13 | 38.63 | 38.97 | 351,394 | +0.45(+1.17%) |
Dec 21, 2023 | 38.62 | 39.00 | 38.12 | 38.52 | 327,962 | +0.28(+0.73%) |
Dec 20, 2023 | 38.57 | 39.04 | 38.19 | 38.24 | 610,531 | -0.44(-1.14%) |
Dec 19, 2023 | 38.83 | 39.32 | 38.32 | 38.68 | 710,713 | +0.28(+0.73%) |
Dec 18, 2023 | 38.57 | 38.57 | 38.05 | 38.40 | 468,472 | +0.06(+0.16%) |
Dec 15, 2023 | 38.45 | 39.08 | 38.11 | 38.34 | 1,462,357 | -0.21(-0.54%) |
Dec 14, 2023 | 38.00 | 38.60 | 37.41 | 38.55 | 1,090,340 | +1.06(+2.83%) |
Dec 13, 2023 | 37.23 | 37.90 | 36.60 | 37.49 | 870,419 | +0.18(+0.48%) |
Dec 12, 2023 | 36.80 | 37.63 | 36.54 | 37.31 | 1,095,318 | +0.77(+2.11%) |
Dec 11, 2023 | 36.52 | 36.92 | 36.21 | 36.54 | 874,918 | +0.12(+0.33%) |
Dec 08, 2023 | 35.85 | 36.44 | 35.75 | 36.42 | 620,418 | +0.48(+1.34%) |
Dec 07, 2023 | 35.41 | 35.96 | 35.19 | 35.94 | 600,745 | +0.51(+1.44%) |
Dec 06, 2023 | 35.30 | 35.72 | 34.94 | 35.43 | 586,799 | +0.53(+1.52%) |
Dec 05, 2023 | 35.43 | 35.61 | 34.79 | 34.90 | 467,835 | -0.64(-1.80%) |
Dec 04, 2023 | 35.39 | 35.75 | 35.17 | 35.54 | 601,434 | -0.01(-0.03%) |
Dec 01, 2023 | 34.83 | 35.73 | 34.56 | 35.55 | 804,197 | +0.86(+2.48%) |
Nov 30, 2023 | 35.00 | 35.06 | 34.51 | 34.69 | 893,871 | -0.21(-0.60%) |
Nov 29, 2023 | 34.62 | 35.15 | 34.62 | 34.90 | 734,847 | +0.45(+1.31%) |
Nov 28, 2023 | 35.21 | 35.42 | 34.41 | 34.45 | 555,228 | -0.70(-1.99%) |
Nov 27, 2023 | 34.71 | 35.26 | 34.57 | 35.15 | 689,965 | +0.24(+0.69%) |
Nov 24, 2023 | 34.41 | 35.00 | 34.37 | 34.91 | 239,158 | +0.39(+1.13%) |
Nov 22, 2023 | 34.50 | 34.78 | 34.24 | 34.52 | 535,278 | +0.25(+0.73%) |
Nov 21, 2023 | 33.93 | 34.65 | 33.93 | 34.27 | 999,682 | +0.46(+1.36%) |
Nov 20, 2023 | 34.36 | 34.36 | 33.73 | 33.81 | 559,357 | -0.55(-1.60%) |
Nov 17, 2023 | 33.83 | 34.57 | 33.83 | 34.36 | 701,576 | +0.47(+1.39%) |
Nov 16, 2023 | 34.13 | 34.49 | 33.70 | 33.89 | 578,092 | -0.08(-0.24%) |
Nov 15, 2023 | 35.13 | 35.31 | 33.91 | 33.97 | 813,684 | -1.17(-3.33%) |
Nov 14, 2023 | 34.17 | 35.36 | 34.17 | 35.14 | 806,326 | +1.71(+5.12%) |
Nov 13, 2023 | 33.33 | 33.60 | 33.17 | 33.43 | 392,566 | -0.13(-0.39%) |
Nov 10, 2023 | 33.50 | 33.61 | 33.23 | 33.56 | 751,862 | +0.28(+0.84%) |
Nov 09, 2023 | 33.43 | 33.97 | 33.05 | 33.28 | 902,299 | +0.07(+0.21%) |
Nov 08, 2023 | 33.91 | 34.16 | 33.13 | 33.21 | 856,980 | -0.48(-1.42%) |
Nov 07, 2023 | 33.65 | 34.22 | 33.49 | 33.69 | 589,379 | -0.18(-0.53%) |
Nov 06, 2023 | 34.49 | 34.57 | 33.78 | 33.87 | 615,456 | -0.47(-1.37%) |
Nov 03, 2023 | 34.34 | 34.77 | 34.11 | 34.34 | 1,178,592 | +0.64(+1.90%) |
Nov 02, 2023 | 34.46 | 34.66 | 32.32 | 33.70 | 1,736,981 | -0.22(-0.65%) |
Nov 01, 2023 | 32.76 | 34.05 | 32.60 | 33.92 | 898,984 | +1.02(+3.10%) |
Oct 31, 2023 | 32.42 | 33.04 | 32.42 | 32.90 | 563,747 | +0.40(+1.23%) |
Oct 30, 2023 | 31.99 | 32.59 | 31.66 | 32.50 | 903,081 | +1.01(+3.21%) |
Oct 27, 2023 | 31.45 | 31.66 | 30.83 | 31.49 | 1,201,443 | +0.21(+0.67%) |
Oct 26, 2023 | 32.47 | 32.58 | 31.16 | 31.28 | 1,587,290 | -1.19(-3.66%) |
Oct 25, 2023 | 32.43 | 32.87 | 32.13 | 32.47 | 1,255,071 | -0.15(-0.46%) |
Oct 24, 2023 | 32.72 | 33.08 | 32.23 | 32.62 | 806,759 | +0.43(+1.34%) |
Oct 23, 2023 | 32.64 | 33.72 | 32.18 | 32.19 | 1,881,069 | -2.74(-7.84%) |
Oct 20, 2023 | 33.62 | 35.06 | 33.38 | 34.93 | 2,716,380 | +1.10(+3.25%) |
Oct 19, 2023 | 36.05 | 36.07 | 33.65 | 33.83 | 5,801,331 | +2.05(+6.45%) |
Oct 18, 2023 | 33.15 | 33.15 | 31.78 | 31.78 | 1,487,352 | -1.82(-5.42%) |
Oct 17, 2023 | 33.30 | 33.97 | 33.30 | 33.60 | 680,454 | +0.27(+0.81%) |
Oct 16, 2023 | 33.21 | 33.50 | 33.05 | 33.33 | 354,201 | +0.54(+1.65%) |
Oct 13, 2023 | 33.15 | 33.31 | 32.56 | 32.79 | 764,039 | -0.23(-0.70%) |
Oct 12, 2023 | 33.55 | 33.57 | 32.45 | 33.02 | 744,353 | -0.41(-1.23%) |
Oct 11, 2023 | 32.77 | 33.47 | 32.66 | 33.43 | 782,742 | +0.71(+2.17%) |
Oct 10, 2023 | 32.60 | 33.07 | 32.28 | 32.72 | 1,110,596 | +0.28(+0.86%) |
Oct 09, 2023 | 32.52 | 32.73 | 32.00 | 32.44 | 814,936 | -0.36(-1.10%) |
Oct 06, 2023 | 31.84 | 32.99 | 31.84 | 32.80 | 2,336,910 | +0.66(+2.05%) |
Oct 05, 2023 | 32.17 | 32.52 | 32.05 | 32.14 | 1,854,756 | -0.09(-0.28%) |
Oct 04, 2023 | 31.24 | 32.32 | 31.21 | 32.23 | 2,072,983 | +1.12(+3.60%) |
Oct 03, 2023 | 31.10 | 31.38 | 30.81 | 31.11 | 1,867,337 | -0.21(-0.67%) |
Oct 02, 2023 | 31.07 | 31.62 | 30.99 | 31.32 | 1,473,248 | +0.18(+0.58%) |
Sep 29, 2023 | 31.73 | 31.81 | 31.05 | 31.14 | 1,328,247 | -0.22(-0.70%) |
Sep 28, 2023 | 30.38 | 31.95 | 30.38 | 31.36 | 1,958,121 | +1.00(+3.29%) |
Sep 27, 2023 | 30.11 | 30.61 | 30.08 | 30.36 | 1,279,881 | +0.30(+1.00%) |
Sep 26, 2023 | 30.14 | 30.68 | 30.05 | 30.06 | 1,044,737 | -0.21(-0.69%) |
Sep 25, 2023 | 30.00 | 30.41 | 30.16 | 30.27 | 965,088 | +0.15(+0.50%) |
Sep 22, 2023 | 31.00 | 31.09 | 30.08 | 30.12 | 1,130,658 | -0.87(-2.81%) |
Sep 21, 2023 | 31.95 | 31.95 | 30.90 | 30.99 | 1,142,754 | -1.22(-3.79%) |
Sep 20, 2023 | 32.45 | 32.72 | 32.16 | 32.21 | 680,612 | +0.01(+0.03%) |
Sep 19, 2023 | 32.17 | 32.29 | 31.77 | 32.20 | 534,347 | +0.05(+0.16%) |
Sep 18, 2023 | 32.07 | 32.28 | 31.63 | 32.15 | 733,491 | +0.15(+0.47%) |
Sep 15, 2023 | 32.69 | 32.90 | 31.86 | 32.00 | 1,160,258 | -0.94(-2.85%) |
Sep 14, 2023 | 33.20 | 33.56 | 32.79 | 32.94 | 1,218,988 | -0.06(-0.18%) |
Sep 13, 2023 | 32.40 | 33.05 | 32.23 | 33.00 | 1,321,363 | +0.58(+1.79%) |
Sep 12, 2023 | 32.70 | 32.70 | 31.60 | 32.42 | 2,221,033 | -0.50(-1.52%) |
Sep 11, 2023 | 32.66 | 32.95 | 32.02 | 32.92 | 2,120,597 | +0.58(+1.79%) |
Sep 08, 2023 | 32.85 | 33.14 | 31.68 | 32.34 | 4,438,500 | -1.07(-3.20%) |
Sep 07, 2023 | 34.00 | 34.00 | 32.61 | 33.41 | 3,328,074 | -2.59(-7.19%) |
Sep 06, 2023 | 36.18 | 36.68 | 35.67 | 36.00 | 776,326 | -0.32(-0.88%) |
Sep 05, 2023 | 38.00 | 38.10 | 36.27 | 36.32 | 557,213 | -2.05(-5.34%) |
Sep 01, 2023 | 37.61 | 38.53 | 37.42 | 38.37 | 1,035,704 | +0.96(+2.57%) |
Aug 31, 2023 | 37.22 | 37.56 | 37.04 | 37.41 | 956,670 | +0.23(+0.62%) |
Aug 30, 2023 | 37.05 | 37.76 | 37.05 | 37.18 | 403,978 | +0.19(+0.51%) |
Aug 29, 2023 | 36.58 | 37.21 | 36.28 | 36.99 | 507,640 | +0.31(+0.85%) |
Aug 28, 2023 | 36.35 | 36.90 | 36.24 | 36.68 | 310,397 | +0.55(+1.52%) |
Aug 25, 2023 | 35.76 | 36.43 | 35.28 | 36.13 | 626,901 | +0.45(+1.26%) |
Aug 24, 2023 | 36.37 | 36.49 | 35.67 | 35.68 | 513,472 | -0.95(-2.59%) |
Aug 23, 2023 | 36.18 | 36.63 | 35.98 | 36.63 | 892,388 | +0.66(+1.83%) |
Aug 22, 2023 | 36.19 | 36.42 | 35.95 | 35.97 | 577,325 | -0.04(-0.11%) |
Aug 21, 2023 | 36.24 | 36.35 | 35.42 | 36.01 | 480,964 | -0.12(-0.33%) |
Aug 18, 2023 | 36.25 | 36.42 | 35.84 | 36.13 | 1,065,409 | -0.39(-1.07%) |
Aug 17, 2023 | 38.09 | 38.44 | 36.47 | 36.52 | 765,136 | -1.50(-3.95%) |
Aug 16, 2023 | 38.20 | 38.70 | 37.90 | 38.02 | 505,694 | -0.13(-0.34%) |
Aug 15, 2023 | 38.34 | 38.40 | 38.01 | 38.15 | 412,261 | -0.20(-0.52%) |
Aug 14, 2023 | 38.03 | 38.36 | 37.81 | 38.35 | 237,105 | +0.16(+0.42%) |
Aug 11, 2023 | 38.10 | 38.55 | 38.01 | 38.19 | 341,435 | +0.18(+0.47%) |
Aug 10, 2023 | 38.30 | 38.66 | 37.80 | 38.01 | 584,935 | -0.35(-0.91%) |
Aug 09, 2023 | 39.33 | 39.56 | 38.34 | 38.36 | 605,085 | -1.16(-2.94%) |
Aug 08, 2023 | 38.96 | 39.55 | 38.83 | 39.52 | 666,043 | +0.20(+0.51%) |
Aug 07, 2023 | 39.19 | 39.51 | 38.61 | 39.32 | 697,656 | +0.29(+0.74%) |
Aug 04, 2023 | 37.76 | 39.32 | 37.29 | 39.03 | 1,735,436 | +1.74(+4.67%) |
Aug 03, 2023 | 37.32 | 38.14 | 36.46 | 37.29 | 1,028,559 | +0.79(+2.16%) |
Aug 02, 2023 | 36.26 | 36.87 | 36.17 | 36.50 | 574,183 | -0.11(-0.30%) |
Aug 01, 2023 | 36.13 | 36.76 | 36.00 | 36.61 | 506,840 | +0.43(+1.19%) |
Jul 31, 2023 | 36.21 | 36.27 | 35.86 | 36.18 | 651,898 | +0.01(+0.03%) |
Jul 28, 2023 | 36.56 | 36.59 | 36.05 | 36.17 | 640,021 | +0.09(+0.25%) |
Jul 27, 2023 | 37.31 | 37.49 | 36.02 | 36.08 | 751,058 | -0.99(-2.67%) |
Jul 26, 2023 | 36.67 | 37.20 | 36.56 | 37.07 | 608,361 | +0.47(+1.28%) |
Jul 25, 2023 | 36.29 | 36.82 | 36.27 | 36.60 | 459,362 | +0.17(+0.47%) |
Jul 24, 2023 | 36.43 | 36.88 | 36.26 | 36.43 | 544,977 | -0.45(-1.22%) |
Jul 21, 2023 | 36.94 | 36.96 | 36.60 | 36.88 | 802,301 | -0.01(-0.03%) |
Jul 20, 2023 | 37.20 | 37.29 | 36.50 | 36.89 | 748,711 | -0.13(-0.35%) |
Jul 19, 2023 | 37.41 | 37.69 | 37.02 | 37.02 | 753,667 | -0.39(-1.04%) |
Jul 18, 2023 | 37.06 | 37.53 | 37.06 | 37.41 | 981,143 | +0.26(+0.70%) |
Jul 17, 2023 | 37.04 | 37.34 | 36.87 | 37.15 | 644,331 | +0.15(+0.41%) |
Jul 14, 2023 | 37.75 | 37.75 | 36.76 | 37.00 | 647,814 | -0.26(-0.70%) |
Jul 13, 2023 | 37.25 | 37.28 | 36.73 | 37.26 | 698,801 | +0.65(+1.78%) |
Jul 12, 2023 | 37.21 | 37.27 | 36.60 | 36.61 | 610,752 | -0.26(-0.71%) |
Jul 11, 2023 | 36.46 | 37.04 | 36.27 | 36.87 | 523,119 | +0.68(+1.88%) |
Jul 10, 2023 | 35.82 | 36.52 | 35.54 | 36.19 | 930,184 | +0.38(+1.06%) |
Jul 07, 2023 | 35.51 | 36.35 | 35.51 | 35.81 | 867,388 | +0.44(+1.24%) |
Jul 06, 2023 | 35.45 | 36.35 | 35.21 | 35.37 | 1,020,265 | -1.15(-3.15%) |
Jul 05, 2023 | 36.86 | 37.06 | 36.52 | 36.52 | 563,827 | -0.57(-1.54%) |
Jul 03, 2023 | 37.50 | 37.87 | 37.09 | 37.09 | 396,632 | -0.76(-2.01%) |
Jun 30, 2023 | 38.00 | 38.00 | 37.61 | 37.85 | 818,663 | +0.31(+0.83%) |
Jun 29, 2023 | 37.02 | 37.73 | 36.81 | 37.54 | 604,202 | +0.46(+1.24%) |
Jun 28, 2023 | 36.56 | 37.32 | 36.52 | 37.08 | 1,154,699 | +0.59(+1.62%) |
Jun 27, 2023 | 35.24 | 36.52 | 35.10 | 36.49 | 1,008,603 | +1.33(+3.78%) |
Jun 26, 2023 | 34.78 | 35.52 | 34.78 | 35.16 | 828,562 | +0.21(+0.60%) |
Jun 23, 2023 | 33.60 | 34.98 | 33.60 | 34.95 | 2,430,139 | +0.93(+2.73%) |
Jun 22, 2023 | 33.96 | 34.23 | 33.79 | 34.02 | 1,410,225 | -0.14(-0.41%) |
Jun 21, 2023 | 33.88 | 34.32 | 33.69 | 34.16 | 1,183,006 | +0.26(+0.77%) |
Jun 20, 2023 | 33.59 | 33.97 | 33.47 | 33.90 | 593,842 | +0.01(+0.03%) |
Jun 16, 2023 | 34.85 | 34.89 | 33.73 | 33.89 | 1,178,411 | -0.57(-1.65%) |
Jun 15, 2023 | 34.03 | 34.55 | 34.03 | 34.46 | 609,519 | +3.98(+13.06%) |
May 08, 2023 | 30.07 | 30.70 | 29.93 | 30.48 | 946,891 | +0.61(+2.04%) |
May 05, 2023 | 29.54 | 30.05 | 29.20 | 29.87 | 1,111,674 | +1.04(+3.61%) |
May 04, 2023 | 28.69 | 31.46 | 28.57 | 28.83 | 2,069,432 | +1.43(+5.22%) |
May 03, 2023 | 27.66 | 28.22 | 27.29 | 27.40 | 1,254,592 | -0.19(-0.69%) |
May 02, 2023 | 27.60 | 27.69 | 27.20 | 27.59 | 1,025,660 | -0.13(-0.47%) |
May 01, 2023 | 27.26 | 27.79 | 27.26 | 27.72 | 412,791 | +0.31(+1.13%) |
Apr 28, 2023 | 26.94 | 27.55 | 26.94 | 27.41 | 351,241 | +0.31(+1.14%) |
Apr 27, 2023 | 26.48 | 27.13 | 26.43 | 27.10 | 360,017 | +0.73(+2.77%) |
Apr 26, 2023 | 26.65 | 26.95 | 26.18 | 26.37 | 447,105 | -0.60(-2.22%) |
Apr 25, 2023 | 27.16 | 27.34 | 26.85 | 26.97 | 597,289 | -0.42(-1.53%) |
Apr 24, 2023 | 27.37 | 27.61 | 27.05 | 27.39 | 483,010 | +0.09(+0.33%) |
Apr 21, 2023 | 27.47 | 27.53 | 26.86 | 27.30 | 364,953 | -0.14(-0.51%) |
Apr 20, 2023 | 27.15 | 27.74 | 27.09 | 27.44 | 298,843 | +0.01(+0.04%) |
Apr 19, 2023 | 26.95 | 27.47 | 26.89 | 27.43 | 546,439 | +0.42(+1.55%) |
Apr 18, 2023 | 27.15 | 27.42 | 26.83 | 27.01 | 572,669 | +0.01(+0.04%) |
Apr 17, 2023 | 26.60 | 27.08 | 26.50 | 27.00 | 552,047 | +0.30(+1.12%) |
Apr 14, 2023 | 26.78 | 27.16 | 26.55 | 26.70 | 383,689 | -0.23(-0.85%) |
Apr 13, 2023 | 26.56 | 27.01 | 26.32 | 26.93 | 523,719 | +0.46(+1.74%) |
Apr 12, 2023 | 26.67 | 26.72 | 26.34 | 26.47 | 684,773 | +0.07(+0.27%) |
Apr 11, 2023 | 26.46 | 26.86 | 26.37 | 26.40 | 654,881 | +0.06(+0.23%) |
Apr 10, 2023 | 25.64 | 26.54 | 25.43 | 26.34 | 1,050,057 | +0.52(+2.01%) |
Apr 06, 2023 | 26.25 | 26.25 | 25.69 | 25.82 | 819,783 | -0.37(-1.41%) |
Apr 05, 2023 | 27.04 | 27.12 | 26.04 | 26.19 | 871,173 | -1.25(-4.56%) |
Apr 04, 2023 | 28.54 | 28.54 | 27.29 | 27.44 | 603,985 | -0.94(-3.31%) |
Apr 03, 2023 | 28.54 | 28.82 | 28.12 | 28.38 | 441,722 | -0.11(-0.39%) |
Mar 31, 2023 | 28.39 | 28.74 | 28.34 | 28.49 | 545,677 | +0.31(+1.10%) |
Mar 30, 2023 | 28.68 | 28.88 | 28.07 | 28.18 | 303,892 | -0.20(-0.70%) |
Mar 29, 2023 | 28.55 | 28.73 | 28.14 | 28.38 | 408,257 | +0.14(+0.50%) |
Mar 28, 2023 | 27.46 | 28.31 | 27.27 | 28.24 | 511,424 | +0.69(+2.50%) |
Mar 27, 2023 | 27.50 | 27.91 | 27.42 | 27.55 | 484,070 | +0.37(+1.36%) |
Mar 24, 2023 | 26.91 | 27.26 | 26.50 | 27.18 | 492,939 | -0.09(-0.33%) |
Mar 23, 2023 | 27.16 | 28.11 | 27.09 | 27.27 | 1,010,685 | +0.08(+0.29%) |
Mar 22, 2023 | 27.35 | 27.88 | 27.14 | 27.19 | 888,921 | -0.28(-1.02%) |
Mar 21, 2023 | 27.38 | 27.56 | 27.08 | 27.47 | 490,433 | +0.66(+2.46%) |
Mar 20, 2023 | 26.97 | 27.18 | 26.65 | 26.81 | 527,821 | +0.20(+0.75%) |
Mar 17, 2023 | 27.19 | 27.19 | 26.46 | 26.61 | 1,153,210 | -0.92(-3.34%) |
Mar 16, 2023 | 26.62 | 27.62 | 26.30 | 27.53 | 672,344 | +0.70(+2.61%) |
Mar 15, 2023 | 26.76 | 27.15 | 26.50 | 26.83 | 1,164,990 | -0.77(-2.79%) |
Mar 14, 2023 | 28.01 | 28.21 | 27.30 | 27.60 | 883,279 | +0.42(+1.55%) |
Mar 13, 2023 | 27.54 | 28.01 | 27.09 | 27.18 | 1,006,203 | -1.00(-3.55%) |
Mar 10, 2023 | 29.17 | 29.17 | 28.00 | 28.18 | 1,065,595 | -0.95(-3.26%) |
Mar 09, 2023 | 29.91 | 30.15 | 29.02 | 29.13 | 452,117 | -0.80(-2.67%) |
Mar 08, 2023 | 29.78 | 30.28 | 29.60 | 29.93 | 507,017 | +0.28(+0.94%) |
Mar 07, 2023 | 30.02 | 30.10 | 29.61 | 29.65 | 656,317 | -0.35(-1.17%) |
Mar 06, 2023 | 30.67 | 30.73 | 29.92 | 30.00 | 691,224 | -0.68(-2.22%) |
Mar 03, 2023 | 30.64 | 30.85 | 30.35 | 30.68 | 498,582 | +0.25(+0.82%) |
Mar 02, 2023 | 29.26 | 30.46 | 29.02 | 30.43 | 760,875 | +0.92(+3.12%) |
Mar 01, 2023 | 29.47 | 29.93 | 29.35 | 29.51 | 732,067 | -0.03(-0.10%) |
Feb 28, 2023 | 29.78 | 29.93 | 29.40 | 29.54 | 1,086,270 | -0.29(-0.97%) |
Feb 27, 2023 | 30.10 | 30.25 | 29.75 | 29.83 | 736,893 | +0.08(+0.27%) |
Feb 24, 2023 | 29.53 | 30.13 | 29.44 | 29.75 | 792,551 | -0.31(-1.03%) |
Feb 23, 2023 | 30.11 | 30.26 | 29.71 | 30.06 | 804,592 | +0.16(+0.54%) |
Feb 22, 2023 | 30.22 | 30.22 | 29.70 | 29.90 | 638,969 | -0.04(-0.13%) |
Feb 21, 2023 | 30.05 | 30.58 | 29.75 | 29.94 | 861,367 | -0.61(-2.00%) |
Feb 17, 2023 | 31.11 | 31.51 | 29.77 | 30.55 | 1,315,951 | -0.65(-2.08%) |
Feb 16, 2023 | 32.44 | 32.91 | 31.00 | 31.20 | 1,311,062 | -2.29(-6.84%) |
Feb 15, 2023 | 32.55 | 34.09 | 32.55 | 33.49 | 1,168,197 | +0.90(+2.76%) |
Feb 14, 2023 | 32.20 | 32.92 | 31.82 | 32.59 | 716,245 | +0.10(+0.31%) |
Feb 13, 2023 | 32.10 | 32.51 | 31.88 | 32.49 | 638,168 | +0.45(+1.40%) |
Feb 10, 2023 | 31.80 | 32.10 | 31.51 | 32.04 | 440,214 | -0.03(-0.09%) |
Feb 09, 2023 | 32.57 | 32.98 | 31.93 | 32.07 | 283,137 | -0.31(-0.96%) |
Feb 08, 2023 | 32.26 | 32.66 | 32.07 | 32.38 | 287,279 | -0.28(-0.86%) |
Feb 07, 2023 | 32.34 | 32.90 | 32.18 | 32.66 | 600,205 | -0.04(-0.12%) |
Feb 06, 2023 | 32.78 | 32.83 | 32.37 | 32.70 | 435,024 | -0.52(-1.57%) |
Feb 03, 2023 | 33.71 | 34.04 | 32.91 | 33.22 | 587,401 | -1.03(-3.01%) |
Feb 02, 2023 | 33.91 | 34.40 | 33.56 | 34.25 | 866,022 | +0.59(+1.75%) |