Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.11 | 35.44 | 34.96 | 35.16 | 14,394 | +0.36(+1.04%) |
Feb 28, 2024 | 34.76 | 35.10 | 34.72 | 34.80 | 12,875 | -0.12(-0.34%) |
Feb 27, 2024 | 34.80 | 35.12 | 34.73 | 34.92 | 7,494 | +0.12(+0.34%) |
Feb 26, 2024 | 34.73 | 35.02 | 34.65 | 34.80 | 22,006 | -0.09(-0.25%) |
Feb 23, 2024 | 34.95 | 35.13 | 34.72 | 34.89 | 14,860 | -0.18(-0.50%) |
Feb 22, 2024 | 35.12 | 35.28 | 34.84 | 35.06 | 14,003 | +0.03(+0.08%) |
Feb 21, 2024 | 34.89 | 35.38 | 34.89 | 35.03 | 18,620 | +0.43(+1.25%) |
Feb 20, 2024 | 34.67 | 35.04 | 34.60 | 34.60 | 4,971 | -0.06(-0.17%) |
Feb 16, 2024 | 34.21 | 34.91 | 34.04 | 34.66 | 13,509 | +0.45(+1.32%) |
Feb 15, 2024 | 33.29 | 34.30 | 33.29 | 34.21 | 25,987 | +0.84(+2.50%) |
Feb 14, 2024 | 33.43 | 33.48 | 33.08 | 33.37 | 12,663 | +0.22(+0.67%) |
Feb 13, 2024 | 33.22 | 33.29 | 32.97 | 33.15 | 8,536 | -0.23(-0.69%) |
Feb 12, 2024 | 32.88 | 33.42 | 32.88 | 33.38 | 10,217 | +0.65(+1.99%) |
Feb 09, 2024 | 32.90 | 32.90 | 32.54 | 32.73 | 21,565 | +0.04(+0.12%) |
Feb 08, 2024 | 32.40 | 32.69 | 32.22 | 32.69 | 20,703 | +0.15(+0.47%) |
Feb 07, 2024 | 32.46 | 32.68 | 32.22 | 32.54 | 16,783 | -0.07(-0.21%) |
Feb 06, 2024 | 32.52 | 32.85 | 32.52 | 32.61 | 10,440 | +0.01(+0.03%) |
Feb 05, 2024 | 32.99 | 32.99 | 32.58 | 32.60 | 10,115 | -0.54(-1.62%) |
Feb 02, 2024 | 33.66 | 33.66 | 33.13 | 33.13 | 9,175 | -0.50(-1.48%) |
Feb 01, 2024 | 33.55 | 34.02 | 33.55 | 33.63 | 11,206 | +0.24(+0.72%) |
Jan 31, 2024 | 34.28 | 34.28 | 33.37 | 33.39 | 16,821 | -0.57(-1.67%) |
Jan 30, 2024 | 33.62 | 34.16 | 33.62 | 33.96 | 14,527 | +0.11(+0.31%) |
Jan 29, 2024 | 33.92 | 33.92 | 33.56 | 33.85 | 18,686 | +0.07(+0.20%) |
Jan 26, 2024 | 33.24 | 33.80 | 33.24 | 33.79 | 9,941 | +0.43(+1.30%) |
Jan 25, 2024 | 33.05 | 33.43 | 32.98 | 33.36 | 19,439 | +0.57(+1.73%) |
Jan 24, 2024 | 32.99 | 33.05 | 32.73 | 32.79 | 14,591 | +0.06(+0.18%) |
Jan 23, 2024 | 32.76 | 33.05 | 32.66 | 32.73 | 15,184 | -0.08(-0.23%) |
Jan 22, 2024 | 32.67 | 33.04 | 32.67 | 32.81 | 13,839 | +0.29(+0.89%) |
Jan 19, 2024 | 32.47 | 32.63 | 32.40 | 32.52 | 19,741 | -0.19(-0.59%) |
Jan 18, 2024 | 32.97 | 33.08 | 32.58 | 32.71 | 24,949 | -0.24(-0.73%) |
Jan 17, 2024 | 33.23 | 33.55 | 32.88 | 32.95 | 19,845 | -0.49(-1.46%) |
Jan 16, 2024 | 33.89 | 33.89 | 33.44 | 33.44 | 8,724 | -0.40(-1.19%) |
Jan 12, 2024 | 33.67 | 34.13 | 33.67 | 33.84 | 17,629 | +0.23(+0.69%) |
Jan 11, 2024 | 34.19 | 34.19 | 33.61 | 33.61 | 8,924 | -0.43(-1.27%) |
Jan 10, 2024 | 33.85 | 34.13 | 33.85 | 34.05 | 9,809 | +0.05(+0.14%) |
Jan 09, 2024 | 34.30 | 34.30 | 33.68 | 34.00 | 8,896 | -0.23(-0.67%) |
Jan 08, 2024 | 34.28 | 34.30 | 33.63 | 34.23 | 16,427 | -0.07(-0.20%) |
Jan 05, 2024 | 34.66 | 34.66 | 34.05 | 34.30 | 27,336 | -0.16(-0.47%) |
Jan 04, 2024 | 34.16 | 34.73 | 34.16 | 34.46 | 41,079 | +0.17(+0.50%) |
Jan 03, 2024 | 33.76 | 34.39 | 33.64 | 34.29 | 20,027 | +0.66(+1.97%) |
Jan 02, 2024 | 33.53 | 33.80 | 33.53 | 33.62 | 10,064 | +0.25(+0.75%) |
Dec 29, 2023 | 33.51 | 33.59 | 33.37 | 33.37 | 14,702 | -0.21(-0.63%) |
Dec 28, 2023 | 33.61 | 33.66 | 33.48 | 33.59 | 23,911 | -0.04(-0.11%) |
Dec 27, 2023 | 33.62 | 33.80 | 33.53 | 33.62 | 15,500 | -0.05(-0.14%) |
Dec 26, 2023 | 33.30 | 33.71 | 33.30 | 33.67 | 45,664 | +0.63(+1.92%) |
Dec 22, 2023 | 33.02 | 33.60 | 33.02 | 33.04 | 35,626 | -0.08(-0.23%) |
Dec 21, 2023 | 32.83 | 33.12 | 32.79 | 33.12 | 13,869 | +0.34(+1.03%) |
Dec 20, 2023 | 33.13 | 33.36 | 32.76 | 32.78 | 23,553 | -0.22(-0.67%) |
Dec 19, 2023 | 32.88 | 33.15 | 32.77 | 33.00 | 29,036 | +0.32(+0.97%) |
Dec 18, 2023 | 32.57 | 33.21 | 32.57 | 32.68 | 20,509 | +0.29(+0.89%) |
Dec 15, 2023 | 32.56 | 32.67 | 32.32 | 32.40 | 18,342 | -0.45(-1.37%) |
Dec 14, 2023 | 32.60 | 33.08 | 32.60 | 32.85 | 23,742 | +0.60(+1.88%) |
Dec 13, 2023 | 31.75 | 32.30 | 31.40 | 32.24 | 28,303 | +0.39(+1.24%) |
Dec 12, 2023 | 32.31 | 32.31 | 31.60 | 31.85 | 11,257 | -0.45(-1.40%) |
Dec 11, 2023 | 32.77 | 32.77 | 32.21 | 32.30 | 40,299 | -0.22(-0.68%) |
Dec 08, 2023 | 32.70 | 33.00 | 32.45 | 32.52 | 23,889 | +0.01(+0.03%) |
Dec 07, 2023 | 32.58 | 32.89 | 32.49 | 32.51 | 37,665 | +0.03(+0.09%) |
Dec 06, 2023 | 32.44 | 32.89 | 32.20 | 32.48 | 47,352 | +0.03(+0.09%) |
Dec 05, 2023 | 33.26 | 33.31 | 32.45 | 32.45 | 35,421 | -0.66(-1.99%) |
Dec 04, 2023 | 33.35 | 33.52 | 33.00 | 33.11 | 23,296 | -0.34(-1.02%) |
Dec 01, 2023 | 32.91 | 33.53 | 32.91 | 33.45 | 21,072 | +0.60(+1.81%) |
Nov 30, 2023 | 32.75 | 33.17 | 32.39 | 32.86 | 21,141 | +0.48(+1.48%) |
Nov 29, 2023 | 32.54 | 32.54 | 32.29 | 32.38 | 15,782 | +0.09(+0.27%) |
Nov 28, 2023 | 32.37 | 32.76 | 32.29 | 32.29 | 19,438 | -0.08(-0.24%) |
Nov 27, 2023 | 32.43 | 32.64 | 32.31 | 32.37 | 25,497 | -0.35(-1.06%) |
Nov 24, 2023 | 32.54 | 32.97 | 32.54 | 32.71 | 17,445 | +0.04(+0.12%) |
Nov 22, 2023 | 32.47 | 32.75 | 32.35 | 32.67 | 17,081 | -0.23(-0.70%) |
Nov 21, 2023 | 32.39 | 32.98 | 32.36 | 32.90 | 20,935 | +0.31(+0.94%) |
Nov 20, 2023 | 32.60 | 32.77 | 32.49 | 32.60 | 24,596 | +0.18(+0.55%) |
Nov 17, 2023 | 32.04 | 32.66 | 32.04 | 32.42 | 27,984 | +0.36(+1.11%) |
Nov 16, 2023 | 32.39 | 32.85 | 32.05 | 32.06 | 33,647 | -0.37(-1.13%) |
Nov 15, 2023 | 32.32 | 32.76 | 32.30 | 32.43 | 35,346 | +0.29(+0.91%) |
Nov 14, 2023 | 31.64 | 32.20 | 31.62 | 32.14 | 13,925 | +0.78(+2.49%) |
Nov 13, 2023 | 31.39 | 31.52 | 31.27 | 31.36 | 20,545 | +0.07(+0.21%) |
Nov 10, 2023 | 31.01 | 31.58 | 31.01 | 31.29 | 15,197 | +0.25(+0.82%) |
Nov 09, 2023 | 32.14 | 32.14 | 31.01 | 31.04 | 57,717 | -1.26(-3.90%) |
Nov 08, 2023 | 32.70 | 33.20 | 31.93 | 32.30 | 39,469 | -0.57(-1.74%) |
Nov 07, 2023 | 32.17 | 33.66 | 32.17 | 32.87 | 21,233 | +0.43(+1.33%) |
Nov 06, 2023 | 33.33 | 33.34 | 32.44 | 32.44 | 15,706 | -0.63(-1.90%) |
Nov 03, 2023 | 33.17 | 33.78 | 32.51 | 33.07 | 28,356 | +0.35(+1.06%) |
Nov 02, 2023 | 31.50 | 32.85 | 31.50 | 32.72 | 46,336 | +1.27(+4.03%) |
Nov 01, 2023 | 31.09 | 31.70 | 31.09 | 31.45 | 28,345 | +0.33(+1.06%) |
Oct 31, 2023 | 30.89 | 31.36 | 30.89 | 31.12 | 83,056 | +0.23(+0.76%) |
Oct 30, 2023 | 30.98 | 31.00 | 30.57 | 30.89 | 14,294 | -0.04(-0.12%) |
Oct 27, 2023 | 31.55 | 31.55 | 30.90 | 30.93 | 18,964 | -0.62(-1.96%) |
Oct 26, 2023 | 31.43 | 31.70 | 31.29 | 31.55 | 12,055 | -0.01(-0.03%) |
Oct 25, 2023 | 31.39 | 32.03 | 31.25 | 31.55 | 10,915 | +0.06(+0.19%) |
Oct 24, 2023 | 31.41 | 31.85 | 31.41 | 31.49 | 14,275 | +0.06(+0.19%) |
Oct 23, 2023 | 31.66 | 31.67 | 31.33 | 31.43 | 10,140 | -0.38(-1.21%) |
Oct 20, 2023 | 32.15 | 32.15 | 31.82 | 31.82 | 12,139 | -0.49(-1.51%) |
Oct 19, 2023 | 32.22 | 32.72 | 32.05 | 32.31 | 12,842 | -0.01(-0.03%) |
Oct 18, 2023 | 32.49 | 32.85 | 32.31 | 32.31 | 13,264 | -0.27(-0.84%) |
Oct 17, 2023 | 32.50 | 32.65 | 32.41 | 32.59 | 31,780 | +0.10(+0.32%) |
Oct 16, 2023 | 32.33 | 32.52 | 32.08 | 32.48 | 12,219 | +0.35(+1.08%) |
Oct 13, 2023 | 31.92 | 32.27 | 31.87 | 32.14 | 13,396 | +0.38(+1.18%) |
Oct 12, 2023 | 31.78 | 31.84 | 31.43 | 31.76 | 13,720 | +0.06(+0.18%) |
Oct 11, 2023 | 31.50 | 31.90 | 31.39 | 31.70 | 16,194 | +0.21(+0.66%) |
Oct 10, 2023 | 31.21 | 31.63 | 30.57 | 31.50 | 17,243 | +0.37(+1.18%) |
Oct 09, 2023 | 30.30 | 31.20 | 30.30 | 31.13 | 27,524 | +1.08(+3.59%) |
Oct 06, 2023 | 29.66 | 30.59 | 29.66 | 30.05 | 22,242 | +0.04(+0.13%) |
Oct 05, 2023 | 29.82 | 30.26 | 29.82 | 30.01 | 8,843 | +0.13(+0.44%) |
Oct 04, 2023 | 30.19 | 30.50 | 29.61 | 29.88 | 13,381 | -0.54(-1.79%) |
Oct 03, 2023 | 31.36 | 31.36 | 30.31 | 30.43 | 18,195 | -1.21(-3.83%) |
Oct 02, 2023 | 32.07 | 32.07 | 31.18 | 31.64 | 19,782 | -0.43(-1.35%) |
Sep 29, 2023 | 32.44 | 32.44 | 31.98 | 32.07 | 11,477 | -0.37(-1.13%) |
Sep 28, 2023 | 32.46 | 32.56 | 32.27 | 32.44 | 17,427 | -0.19(-0.58%) |
Sep 27, 2023 | 32.53 | 32.79 | 32.38 | 32.62 | 16,448 | +0.23(+0.72%) |
Sep 26, 2023 | 32.93 | 32.93 | 32.39 | 32.39 | 16,552 | -0.63(-1.90%) |
Sep 25, 2023 | 32.79 | 33.06 | 32.96 | 33.02 | 6,310 | +0.35(+1.06%) |
Sep 22, 2023 | 32.71 | 33.36 | 32.67 | 32.67 | 12,498 | +0.10(+0.32%) |
Sep 21, 2023 | 33.17 | 33.41 | 32.49 | 32.57 | 19,252 | -0.66(-1.98%) |
Sep 20, 2023 | 33.07 | 33.36 | 33.07 | 33.23 | 5,310 | +0.12(+0.37%) |
Sep 19, 2023 | 33.26 | 33.26 | 32.95 | 33.10 | 10,872 | -0.09(-0.28%) |
Sep 18, 2023 | 33.06 | 33.20 | 32.77 | 33.20 | 9,585 | +0.27(+0.83%) |
Sep 15, 2023 | 32.97 | 33.75 | 32.93 | 32.93 | 5,195 | -0.22(-0.65%) |
Sep 14, 2023 | 32.73 | 33.19 | 32.73 | 33.14 | 13,450 | +0.46(+1.41%) |
Sep 13, 2023 | 32.73 | 32.74 | 32.62 | 32.68 | 6,206 | -0.01(-0.03%) |
Sep 12, 2023 | 32.28 | 32.85 | 32.28 | 32.69 | 9,051 | +0.46(+1.43%) |
Sep 11, 2023 | 32.53 | 32.62 | 32.18 | 32.23 | 8,660 | -0.13(-0.41%) |
Sep 08, 2023 | 32.27 | 32.59 | 32.24 | 32.36 | 14,839 | +0.12(+0.38%) |
Sep 07, 2023 | 32.38 | 32.42 | 32.08 | 32.24 | 19,274 | -0.17(-0.52%) |
Sep 06, 2023 | 33.22 | 33.51 | 32.31 | 32.41 | 21,211 | -0.95(-2.84%) |
Sep 05, 2023 | 33.64 | 33.69 | 33.36 | 33.36 | 9,899 | -0.21(-0.62%) |
Sep 01, 2023 | 33.52 | 33.96 | 33.41 | 33.56 | 20,223 | +0.33(+0.99%) |
Aug 31, 2023 | 33.84 | 33.84 | 33.23 | 33.23 | 15,651 | -0.29(-0.87%) |
Aug 30, 2023 | 33.66 | 33.85 | 33.42 | 33.53 | 13,629 | +0.00(+0.00%) |
Aug 29, 2023 | 33.33 | 33.64 | 33.32 | 33.53 | 26,137 | +0.10(+0.31%) |
Aug 28, 2023 | 33.31 | 33.55 | 33.31 | 33.42 | 11,580 | +0.06(+0.17%) |
Aug 25, 2023 | 32.99 | 33.48 | 32.99 | 33.37 | 59,773 | +0.44(+1.34%) |
Aug 24, 2023 | 32.54 | 33.19 | 32.54 | 32.93 | 12,856 | +0.18(+0.54%) |
Aug 23, 2023 | 32.56 | 33.30 | 32.25 | 32.75 | 17,663 | +0.06(+0.17%) |
Aug 22, 2023 | 32.80 | 32.90 | 32.67 | 32.69 | 35,026 | +0.00(+0.00%) |
Aug 21, 2023 | 32.81 | 33.19 | 32.60 | 32.69 | 30,012 | -0.08(-0.25%) |
Aug 18, 2023 | 32.64 | 33.03 | 32.64 | 32.77 | 31,873 | -0.10(-0.31%) |
Aug 17, 2023 | 33.58 | 33.58 | 32.82 | 32.87 | 33,793 | -0.31(-0.94%) |
Aug 16, 2023 | 33.18 | 33.27 | 33.07 | 33.19 | 16,078 | +0.01(+0.03%) |
Aug 15, 2023 | 33.56 | 33.56 | 33.18 | 33.18 | 27,639 | -0.38(-1.14%) |
Aug 14, 2023 | 33.57 | 33.79 | 33.54 | 33.56 | 27,915 | -0.09(-0.28%) |
Aug 11, 2023 | 32.97 | 33.73 | 32.97 | 33.65 | 16,210 | +0.62(+1.89%) |
Aug 10, 2023 | 32.98 | 33.64 | 32.98 | 33.03 | 19,290 | -0.08(-0.25%) |
Aug 09, 2023 | 32.79 | 33.34 | 32.79 | 33.11 | 18,549 | +0.31(+0.95%) |
Aug 08, 2023 | 32.56 | 32.87 | 32.31 | 32.80 | 11,612 | +0.07(+0.22%) |
Aug 07, 2023 | 32.46 | 33.17 | 32.46 | 32.73 | 21,165 | +0.30(+0.93%) |
Aug 04, 2023 | 32.51 | 33.01 | 32.42 | 32.42 | 10,193 | +0.02(+0.06%) |
Aug 03, 2023 | 31.95 | 32.45 | 31.92 | 32.41 | 8,232 | +0.53(+1.67%) |
Aug 02, 2023 | 32.20 | 32.20 | 31.74 | 31.87 | 13,554 | -0.62(-1.89%) |
Aug 01, 2023 | 32.62 | 32.65 | 32.38 | 32.49 | 4,619 | -0.24(-0.73%) |
Jul 31, 2023 | 32.27 | 32.74 | 32.20 | 32.73 | 2,860 | +0.57(+1.77%) |
Jul 28, 2023 | 32.11 | 32.26 | 32.07 | 32.16 | 15,595 | +0.07(+0.23%) |
Jul 27, 2023 | 32.69 | 32.74 | 32.08 | 32.08 | 9,618 | -0.41(-1.27%) |
Jul 26, 2023 | 32.61 | 32.84 | 32.50 | 32.50 | 11,389 | -0.22(-0.67%) |
Jul 25, 2023 | 32.86 | 32.88 | 32.72 | 32.72 | 15,179 | -0.29(-0.89%) |
Jul 24, 2023 | 32.67 | 33.04 | 32.67 | 33.01 | 10,964 | +0.46(+1.41%) |
Jul 21, 2023 | 32.59 | 32.84 | 32.52 | 32.55 | 13,594 | +0.04(+0.11%) |
Jul 20, 2023 | 32.22 | 32.55 | 32.22 | 32.52 | 14,585 | +0.34(+1.06%) |
Jul 19, 2023 | 32.02 | 32.35 | 32.02 | 32.18 | 17,413 | +0.16(+0.49%) |
Jul 18, 2023 | 31.83 | 32.21 | 31.83 | 32.02 | 12,992 | +0.28(+0.90%) |
Jul 17, 2023 | 31.82 | 31.99 | 31.71 | 31.74 | 13,205 | -0.17(-0.52%) |
Jul 14, 2023 | 32.69 | 32.69 | 31.90 | 31.90 | 14,393 | -0.94(-2.85%) |
Jul 13, 2023 | 32.82 | 32.93 | 32.72 | 32.84 | 17,026 | +0.20(+0.62%) |
Jul 12, 2023 | 32.44 | 32.83 | 32.44 | 32.64 | 11,530 | +0.36(+1.11%) |
Jul 11, 2023 | 31.74 | 32.35 | 31.74 | 32.28 | 13,166 | +0.47(+1.47%) |
Jul 10, 2023 | 31.67 | 31.84 | 31.67 | 31.81 | 7,847 | +0.12(+0.38%) |
Jul 07, 2023 | 31.35 | 31.87 | 31.34 | 31.69 | 7,120 | +0.28(+0.88%) |
Jul 06, 2023 | 31.40 | 31.57 | 31.24 | 31.41 | 13,432 | -0.33(-1.04%) |
Jul 05, 2023 | 31.87 | 31.87 | 31.61 | 31.74 | 7,656 | -0.22(-0.69%) |
Jul 03, 2023 | 31.66 | 32.20 | 31.51 | 31.96 | 13,687 | +0.17(+0.55%) |
Jun 30, 2023 | 31.41 | 31.81 | 31.41 | 31.79 | 13,258 | +0.57(+1.82%) |
Jun 29, 2023 | 30.94 | 31.28 | 30.94 | 31.22 | 7,681 | +0.38(+1.22%) |
Jun 28, 2023 | 30.48 | 30.93 | 30.48 | 30.84 | 4,419 | +0.37(+1.21%) |
Jun 27, 2023 | 30.33 | 30.48 | 30.23 | 30.48 | 4,562 | +0.15(+0.48%) |
Jun 26, 2023 | 29.52 | 30.33 | 29.52 | 30.33 | 7,657 | +0.78(+2.63%) |
Jun 23, 2023 | 29.65 | 29.99 | 29.53 | 29.55 | 7,104 | -0.41(-1.36%) |
Jun 22, 2023 | 30.38 | 30.38 | 29.94 | 29.96 | 9,530 | -0.41(-1.36%) |
Jun 21, 2023 | 30.52 | 30.77 | 30.31 | 30.38 | 25,818 | -0.31(-1.02%) |
Jun 20, 2023 | 31.17 | 31.17 | 30.61 | 30.69 | 8,301 | -0.33(-1.07%) |
Jun 16, 2023 | 31.24 | 31.39 | 30.91 | 31.02 | 17,160 | +0.00(+0.00%) |
Jun 15, 2023 | 30.39 | 31.03 | 30.21 | 31.02 | 27,594 | +0.68(+2.24%) |
Jun 14, 2023 | 30.61 | 30.78 | 30.25 | 30.34 | 18,213 | -0.07(-0.24%) |
Jun 13, 2023 | 30.76 | 31.12 | 30.39 | 30.41 | 10,656 | -0.25(-0.81%) |
Jun 12, 2023 | 30.77 | 30.81 | 30.27 | 30.66 | 7,148 | -0.34(-1.11%) |
Jun 09, 2023 | 31.44 | 31.44 | 30.86 | 31.00 | 6,608 | -0.44(-1.39%) |
Jun 08, 2023 | 30.85 | 31.52 | 30.64 | 31.44 | 54,517 | +0.51(+1.66%) |
Jun 07, 2023 | 30.42 | 30.94 | 30.42 | 30.93 | 12,496 | +0.77(+2.56%) |
Jun 06, 2023 | 30.50 | 30.62 | 29.97 | 30.16 | 10,726 | -0.56(-1.82%) |
Jun 05, 2023 | 30.72 | 30.84 | 30.13 | 30.72 | 10,015 | +0.03(+0.09%) |
Jun 02, 2023 | 29.45 | 30.72 | 29.45 | 30.69 | 25,462 | +1.46(+5.00%) |
Jun 01, 2023 | 28.96 | 29.28 | 28.95 | 29.23 | 13,890 | +0.27(+0.92%) |
May 31, 2023 | 28.97 | 29.20 | 28.70 | 28.96 | 23,328 | -0.46(-1.56%) |
May 30, 2023 | 29.14 | 29.43 | 28.77 | 29.42 | 12,653 | +0.07(+0.24%) |
May 26, 2023 | 29.26 | 29.53 | 29.04 | 29.35 | 6,409 | +0.20(+0.69%) |
May 25, 2023 | 29.39 | 29.61 | 28.71 | 29.15 | 9,822 | -0.42(-1.41%) |
May 24, 2023 | 30.21 | 30.21 | 29.57 | 29.57 | 5,358 | -0.77(-2.54%) |
May 23, 2023 | 29.41 | 30.34 | 29.34 | 30.34 | 25,646 | +1.06(+3.61%) |
May 22, 2023 | 29.36 | 29.54 | 29.23 | 29.28 | 25,023 | -0.17(-0.58%) |
May 19, 2023 | 29.77 | 29.77 | 29.39 | 29.45 | 5,335 | -0.04(-0.12%) |
May 18, 2023 | 29.26 | 29.49 | 29.05 | 29.49 | 11,231 | +0.20(+0.67%) |
May 17, 2023 | 29.44 | 29.52 | 29.18 | 29.29 | 6,684 | -0.18(-0.61%) |
May 16, 2023 | 30.26 | 30.26 | 29.42 | 29.47 | 9,329 | -0.79(-2.61%) |
May 15, 2023 | 29.60 | 30.32 | 29.42 | 30.26 | 16,032 | +0.86(+2.93%) |
May 12, 2023 | 29.22 | 29.51 | 29.13 | 29.40 | 5,813 | +0.28(+0.95%) |
May 11, 2023 | 29.11 | 29.35 | 29.06 | 29.12 | 9,688 | -0.31(-1.07%) |
May 10, 2023 | 29.81 | 29.81 | 29.30 | 29.44 | 5,503 | -0.30(-1.03%) |
May 09, 2023 | 29.39 | 29.78 | 29.16 | 29.74 | 11,103 | +0.36(+1.22%) |
May 08, 2023 | 29.69 | 29.95 | 29.38 | 29.38 | 13,392 | -0.04(-0.12%) |
May 05, 2023 | 29.13 | 29.64 | 29.13 | 29.42 | 14,978 | +0.74(+2.56%) |
May 04, 2023 | 28.86 | 29.06 | 28.62 | 28.68 | 14,585 | -0.32(-1.11%) |
May 03, 2023 | 29.55 | 29.55 | 28.98 | 29.00 | 11,816 | -0.74(-2.50%) |
May 02, 2023 | 30.32 | 30.32 | 29.06 | 29.75 | 9,882 | -0.83(-2.70%) |
May 01, 2023 | 30.59 | 30.72 | 30.49 | 30.57 | 28,457 | +0.06(+0.20%) |
Apr 28, 2023 | 29.93 | 30.66 | 29.93 | 30.51 | 16,401 | +0.67(+2.24%) |
Apr 27, 2023 | 29.37 | 29.86 | 29.37 | 29.84 | 10,269 | +0.46(+1.57%) |
Apr 26, 2023 | 29.61 | 29.73 | 29.12 | 29.38 | 20,778 | -0.44(-1.47%) |
Apr 25, 2023 | 30.37 | 30.37 | 29.73 | 29.82 | 15,023 | -0.88(-2.86%) |
Apr 24, 2023 | 30.18 | 30.73 | 30.18 | 30.70 | 14,352 | +0.52(+1.72%) |
Apr 21, 2023 | 29.98 | 30.28 | 29.90 | 30.18 | 4,505 | +0.22(+0.72%) |
Apr 20, 2023 | 30.21 | 30.21 | 29.74 | 29.96 | 10,140 | -0.24(-0.80%) |
Apr 19, 2023 | 30.33 | 30.39 | 30.15 | 30.21 | 13,296 | -0.34(-1.12%) |
Apr 18, 2023 | 30.62 | 30.72 | 30.45 | 30.55 | 11,830 | -0.15(-0.50%) |
Apr 17, 2023 | 31.14 | 31.14 | 30.55 | 30.70 | 6,082 | -0.09(-0.29%) |
Apr 14, 2023 | 30.96 | 31.14 | 30.74 | 30.79 | 4,697 | -0.16(-0.53%) |
Apr 13, 2023 | 30.89 | 31.02 | 30.81 | 30.95 | 8,841 | +0.25(+0.82%) |
Apr 12, 2023 | 30.91 | 31.01 | 30.70 | 30.70 | 15,445 | -0.05(-0.15%) |
Apr 11, 2023 | 30.29 | 30.95 | 30.29 | 30.75 | 9,455 | +0.42(+1.40%) |
Apr 10, 2023 | 30.12 | 30.47 | 30.12 | 30.32 | 8,528 | +0.04(+0.12%) |
Apr 06, 2023 | 30.35 | 30.43 | 30.08 | 30.29 | 15,364 | -0.08(-0.27%) |
Apr 05, 2023 | 30.05 | 30.42 | 29.91 | 30.37 | 8,428 | +0.37(+1.25%) |
Apr 04, 2023 | 30.55 | 30.55 | 29.74 | 29.99 | 22,896 | -0.41(-1.35%) |
Apr 03, 2023 | 30.32 | 30.69 | 30.21 | 30.40 | 54,599 | +0.53(+1.77%) |
Mar 31, 2023 | 29.59 | 29.87 | 29.49 | 29.87 | 24,096 | +0.34(+1.15%) |
Mar 30, 2023 | 29.36 | 29.53 | 29.24 | 29.53 | 11,094 | +0.45(+1.54%) |
Mar 29, 2023 | 28.90 | 29.20 | 28.90 | 29.09 | 11,075 | +0.36(+1.25%) |
Mar 28, 2023 | 28.43 | 28.75 | 28.34 | 28.73 | 20,874 | +0.30(+1.04%) |
Mar 27, 2023 | 27.95 | 28.56 | 27.81 | 28.43 | 23,706 | +0.78(+2.81%) |
Mar 24, 2023 | 27.07 | 27.79 | 26.58 | 27.65 | 22,492 | +0.30(+1.10%) |
Mar 23, 2023 | 28.26 | 28.58 | 27.26 | 27.35 | 33,304 | -0.75(-2.68%) |
Mar 22, 2023 | 28.94 | 28.94 | 28.11 | 28.11 | 40,367 | -0.74(-2.55%) |
Mar 21, 2023 | 28.61 | 29.10 | 28.61 | 28.84 | 32,679 | +0.58(+2.06%) |
Mar 20, 2023 | 27.98 | 28.63 | 26.91 | 28.26 | 30,890 | +0.24(+0.86%) |
Mar 17, 2023 | 28.51 | 28.53 | 27.76 | 28.02 | 40,991 | -0.44(-1.54%) |
Mar 16, 2023 | 28.03 | 28.71 | 27.59 | 28.46 | 65,711 | +0.20(+0.69%) |
Mar 15, 2023 | 29.16 | 29.16 | 28.07 | 28.26 | 74,686 | -1.49(-5.00%) |
Mar 14, 2023 | 29.65 | 30.52 | 29.35 | 29.75 | 11,503 | +0.16(+0.55%) |
Mar 13, 2023 | 29.80 | 30.03 | 29.07 | 29.59 | 14,683 | -0.55(-1.82%) |
Mar 10, 2023 | 30.94 | 30.94 | 30.12 | 30.13 | 10,870 | -0.79(-2.55%) |
Mar 09, 2023 | 31.32 | 31.69 | 30.92 | 30.92 | 12,552 | -0.63(-1.99%) |
Mar 08, 2023 | 31.67 | 31.86 | 31.33 | 31.55 | 14,170 | -0.35(-1.10%) |
Mar 07, 2023 | 32.41 | 32.41 | 31.49 | 31.90 | 9,500 | -0.51(-1.58%) |
Mar 06, 2023 | 32.43 | 32.62 | 31.99 | 32.41 | 5,368 | -0.09(-0.28%) |
Mar 03, 2023 | 31.64 | 32.58 | 31.64 | 32.50 | 10,863 | +0.93(+2.95%) |
Mar 02, 2023 | 31.60 | 32.07 | 31.39 | 31.57 | 11,469 | +0.01(+0.03%) |