Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.65 | 38.34 | 38.26 | 38.35 | 303,210 | -0.13(-0.34%) |
Mar 27, 2024 | 37.89 | 38.49 | 37.76 | 38.47 | 389,883 | +0.84(+2.24%) |
Mar 26, 2024 | 37.55 | 37.64 | 37.21 | 37.63 | 242,330 | +0.40(+1.07%) |
Mar 25, 2024 | 37.43 | 37.61 | 37.17 | 37.23 | 231,005 | -0.09(-0.24%) |
Mar 22, 2024 | 37.44 | 37.65 | 37.25 | 37.32 | 332,244 | -0.02(-0.05%) |
Mar 21, 2024 | 37.67 | 37.97 | 37.28 | 37.34 | 320,017 | -0.22(-0.58%) |
Mar 20, 2024 | 36.56 | 37.75 | 36.56 | 37.56 | 414,265 | +0.71(+1.94%) |
Mar 19, 2024 | 36.89 | 37.36 | 36.74 | 36.85 | 230,218 | -0.01(-0.03%) |
Mar 18, 2024 | 36.90 | 37.08 | 36.58 | 36.86 | 390,973 | -0.12(-0.32%) |
Mar 15, 2024 | 36.45 | 37.08 | 36.43 | 36.98 | 867,483 | +0.27(+0.73%) |
Mar 14, 2024 | 37.18 | 37.19 | 36.35 | 36.71 | 357,079 | -0.62(-1.65%) |
Mar 13, 2024 | 37.93 | 38.18 | 37.19 | 37.32 | 268,005 | -0.64(-1.67%) |
Mar 12, 2024 | 37.31 | 37.99 | 37.25 | 37.96 | 374,811 | +0.50(+1.32%) |
Mar 11, 2024 | 37.98 | 38.34 | 37.43 | 37.46 | 371,340 | -0.69(-1.82%) |
Mar 08, 2024 | 38.34 | 38.79 | 37.98 | 38.16 | 425,663 | +0.03(+0.08%) |
Mar 07, 2024 | 37.33 | 38.15 | 37.33 | 38.13 | 317,734 | +0.97(+2.62%) |
Mar 06, 2024 | 37.84 | 37.84 | 37.05 | 37.15 | 309,278 | -0.29(-0.77%) |
Mar 05, 2024 | 37.29 | 38.06 | 37.29 | 37.44 | 506,530 | -0.03(-0.08%) |
Mar 04, 2024 | 37.54 | 37.92 | 37.36 | 37.47 | 324,735 | -0.14(-0.37%) |
Mar 01, 2024 | 37.75 | 37.78 | 37.24 | 37.61 | 292,010 | -0.14(-0.37%) |
Feb 29, 2024 | 37.58 | 37.85 | 37.34 | 37.75 | 356,344 | +0.44(+1.19%) |
Feb 28, 2024 | 37.60 | 37.60 | 37.21 | 37.30 | 372,488 | -0.62(-1.64%) |
Feb 27, 2024 | 37.94 | 38.03 | 37.51 | 37.93 | 312,311 | +0.10(+0.26%) |
Feb 26, 2024 | 38.03 | 38.25 | 37.82 | 37.83 | 259,806 | -0.41(-1.06%) |
Feb 23, 2024 | 38.23 | 38.43 | 37.78 | 38.23 | 229,650 | +0.10(+0.26%) |
Feb 22, 2024 | 37.66 | 38.16 | 37.36 | 38.13 | 367,728 | +0.28(+0.73%) |
Feb 21, 2024 | 37.44 | 37.97 | 37.42 | 37.86 | 274,396 | +0.37(+0.98%) |
Feb 20, 2024 | 37.47 | 38.14 | 37.42 | 37.49 | 278,738 | -0.22(-0.58%) |
Feb 16, 2024 | 38.31 | 38.47 | 37.69 | 37.71 | 404,414 | -0.71(-1.85%) |
Feb 15, 2024 | 38.61 | 38.72 | 38.28 | 38.42 | 342,991 | -0.04(-0.10%) |
Feb 14, 2024 | 38.60 | 38.77 | 38.01 | 38.46 | 388,411 | +0.13(+0.34%) |
Feb 13, 2024 | 38.59 | 38.88 | 38.05 | 38.33 | 511,510 | -1.07(-2.71%) |
Feb 12, 2024 | 38.99 | 39.85 | 38.99 | 39.40 | 535,068 | +0.41(+1.04%) |
Feb 09, 2024 | 38.88 | 39.11 | 38.42 | 38.99 | 530,121 | -0.02(-0.05%) |
Feb 08, 2024 | 38.05 | 39.17 | 37.79 | 39.01 | 683,630 | +1.45(+3.87%) |
Feb 07, 2024 | 37.88 | 39.16 | 37.21 | 37.56 | 652,733 | +0.60(+1.63%) |
Feb 06, 2024 | 36.50 | 37.23 | 36.16 | 36.96 | 550,965 | +0.35(+0.94%) |
Feb 05, 2024 | 36.86 | 37.17 | 36.56 | 36.61 | 780,324 | -0.27(-0.72%) |
Feb 02, 2024 | 36.79 | 37.31 | 36.53 | 36.88 | 416,123 | -0.33(-0.88%) |
Feb 01, 2024 | 36.67 | 37.28 | 36.27 | 37.20 | 419,081 | +0.58(+1.59%) |
Jan 31, 2024 | 37.37 | 37.67 | 36.60 | 36.62 | 438,233 | -0.63(-1.70%) |
Jan 30, 2024 | 37.65 | 37.77 | 37.14 | 37.25 | 373,955 | -0.61(-1.62%) |
Jan 29, 2024 | 37.20 | 37.93 | 37.07 | 37.87 | 357,758 | +0.57(+1.54%) |
Jan 26, 2024 | 37.50 | 37.85 | 37.11 | 37.29 | 303,288 | +0.11(+0.29%) |
Jan 25, 2024 | 36.99 | 37.19 | 36.60 | 37.19 | 377,893 | +0.67(+1.84%) |
Jan 24, 2024 | 37.78 | 37.96 | 36.49 | 36.51 | 484,888 | -1.11(-2.94%) |
Jan 23, 2024 | 38.19 | 38.63 | 37.62 | 37.62 | 568,788 | +0.12(+0.32%) |
Jan 22, 2024 | 37.20 | 37.75 | 37.04 | 37.50 | 490,832 | +0.43(+1.17%) |
Jan 19, 2024 | 36.49 | 37.08 | 36.03 | 37.07 | 440,133 | +0.71(+1.96%) |
Jan 18, 2024 | 36.62 | 36.77 | 36.31 | 36.35 | 375,293 | -0.35(-0.94%) |
Jan 17, 2024 | 35.98 | 36.78 | 35.78 | 36.70 | 363,357 | +0.35(+0.95%) |
Jan 16, 2024 | 37.07 | 37.14 | 36.21 | 36.35 | 379,670 | -1.02(-2.72%) |
Jan 12, 2024 | 37.79 | 37.79 | 36.91 | 37.37 | 862,822 | +0.18(+0.48%) |
Jan 11, 2024 | 36.95 | 37.20 | 36.36 | 37.20 | 346,766 | +0.25(+0.67%) |
Jan 10, 2024 | 36.74 | 36.97 | 36.39 | 36.95 | 288,440 | +0.35(+0.95%) |
Jan 09, 2024 | 35.66 | 36.62 | 35.62 | 36.60 | 381,419 | +0.47(+1.31%) |
Jan 08, 2024 | 35.13 | 36.24 | 35.13 | 36.13 | 341,961 | +0.95(+2.70%) |
Jan 05, 2024 | 35.11 | 35.53 | 34.99 | 35.18 | 333,120 | -0.14(-0.39%) |
Jan 04, 2024 | 35.41 | 35.51 | 35.24 | 35.32 | 375,129 | -0.02(-0.06%) |
Jan 03, 2024 | 35.97 | 36.01 | 35.27 | 35.34 | 389,184 | -0.80(-2.22%) |
Jan 02, 2024 | 35.85 | 36.46 | 35.78 | 36.14 | 305,592 | -0.07(-0.19%) |
Dec 29, 2023 | 35.91 | 36.28 | 35.90 | 36.21 | 328,580 | +0.23(+0.63%) |
Dec 28, 2023 | 36.10 | 36.18 | 35.86 | 35.98 | 205,316 | -0.17(-0.46%) |
Dec 27, 2023 | 36.24 | 36.34 | 35.93 | 36.15 | 209,597 | +0.03(+0.08%) |
Dec 26, 2023 | 36.26 | 36.26 | 35.87 | 36.12 | 258,583 | -0.08(-0.22%) |
Dec 22, 2023 | 36.10 | 36.58 | 36.10 | 36.20 | 212,060 | +0.15(+0.41%) |
Dec 21, 2023 | 36.15 | 36.17 | 35.60 | 36.05 | 231,604 | +0.18(+0.50%) |
Dec 20, 2023 | 36.41 | 36.57 | 35.76 | 35.87 | 326,711 | -0.63(-1.73%) |
Dec 19, 2023 | 35.93 | 36.64 | 35.90 | 36.50 | 389,103 | +0.60(+1.68%) |
Dec 18, 2023 | 35.49 | 35.98 | 35.12 | 35.90 | 341,939 | +0.56(+1.59%) |
Dec 15, 2023 | 36.43 | 36.43 | 35.26 | 35.34 | 1,301,389 | -1.16(-3.17%) |
Dec 14, 2023 | 36.31 | 36.84 | 36.07 | 36.49 | 467,844 | +0.61(+1.71%) |
Dec 13, 2023 | 34.66 | 36.01 | 34.55 | 35.88 | 356,931 | +1.15(+3.30%) |
Dec 12, 2023 | 34.68 | 34.86 | 34.37 | 34.73 | 365,728 | +0.00(+0.00%) |
Dec 11, 2023 | 34.46 | 34.81 | 34.19 | 34.73 | 337,709 | +0.28(+0.80%) |
Dec 08, 2023 | 34.74 | 34.77 | 34.18 | 34.46 | 383,054 | -0.39(-1.11%) |
Dec 07, 2023 | 33.89 | 34.84 | 33.82 | 34.84 | 327,562 | +0.98(+2.89%) |
Dec 06, 2023 | 33.80 | 34.26 | 33.66 | 33.86 | 304,177 | +0.10(+0.29%) |
Dec 05, 2023 | 34.86 | 34.86 | 33.76 | 33.77 | 343,798 | -1.17(-3.34%) |
Dec 04, 2023 | 34.27 | 35.01 | 34.01 | 34.93 | 329,883 | +0.41(+1.20%) |
Dec 01, 2023 | 34.16 | 34.53 | 33.78 | 34.52 | 449,304 | +0.26(+0.75%) |
Nov 30, 2023 | 33.95 | 34.39 | 33.50 | 34.26 | 376,660 | +0.48(+1.43%) |
Nov 29, 2023 | 34.03 | 34.20 | 33.71 | 33.78 | 285,271 | -0.19(-0.55%) |
Nov 28, 2023 | 34.24 | 34.43 | 33.95 | 33.97 | 315,361 | -0.38(-1.12%) |
Nov 27, 2023 | 34.45 | 34.47 | 34.18 | 34.35 | 540,687 | -0.31(-0.88%) |
Nov 24, 2023 | 34.26 | 34.69 | 34.20 | 34.66 | 136,754 | +0.45(+1.32%) |
Nov 22, 2023 | 34.32 | 34.58 | 34.01 | 34.20 | 282,083 | +0.19(+0.55%) |
Nov 21, 2023 | 34.26 | 34.31 | 33.72 | 34.02 | 273,226 | -0.35(-1.03%) |
Nov 20, 2023 | 34.41 | 34.53 | 33.92 | 34.37 | 267,105 | -0.18(-0.51%) |
Nov 17, 2023 | 35.04 | 35.08 | 34.46 | 34.55 | 408,090 | -0.24(-0.68%) |
Nov 16, 2023 | 35.28 | 35.51 | 34.69 | 34.78 | 471,079 | -0.75(-2.11%) |
Nov 15, 2023 | 34.91 | 35.54 | 34.91 | 35.53 | 405,780 | +0.44(+1.26%) |
Nov 14, 2023 | 34.30 | 35.24 | 34.22 | 35.09 | 389,313 | +1.50(+4.45%) |
Nov 13, 2023 | 33.38 | 34.04 | 33.27 | 33.59 | 310,566 | -0.09(-0.26%) |
Nov 10, 2023 | 34.19 | 34.19 | 33.40 | 33.68 | 388,612 | -0.26(-0.75%) |
Nov 09, 2023 | 36.27 | 36.27 | 33.25 | 33.94 | 569,569 | -0.60(-1.74%) |
Nov 08, 2023 | 35.32 | 35.38 | 34.44 | 34.54 | 381,913 | -0.74(-2.09%) |
Nov 07, 2023 | 35.50 | 35.50 | 35.03 | 35.28 | 281,876 | -0.11(-0.31%) |
Nov 06, 2023 | 35.52 | 35.67 | 35.15 | 35.38 | 320,953 | -0.23(-0.64%) |
Nov 03, 2023 | 35.75 | 36.19 | 35.43 | 35.61 | 497,318 | +0.35(+1.01%) |
Nov 02, 2023 | 34.74 | 35.43 | 34.66 | 35.26 | 554,500 | +0.86(+2.49%) |
Nov 01, 2023 | 34.19 | 34.42 | 33.79 | 34.40 | 498,092 | +0.05(+0.14%) |
Oct 31, 2023 | 34.33 | 34.63 | 34.09 | 34.35 | 338,904 | +0.16(+0.46%) |
Oct 30, 2023 | 34.06 | 34.33 | 33.59 | 34.19 | 494,029 | +0.44(+1.31%) |
Oct 27, 2023 | 34.01 | 34.06 | 33.38 | 33.75 | 357,021 | -0.37(-1.10%) |
Oct 26, 2023 | 34.41 | 34.41 | 33.86 | 34.12 | 224,432 | -0.08(-0.23%) |
Oct 25, 2023 | 34.45 | 34.57 | 34.09 | 34.20 | 254,566 | -0.47(-1.36%) |
Oct 24, 2023 | 34.17 | 34.73 | 34.17 | 34.68 | 273,071 | +0.69(+2.03%) |
Oct 23, 2023 | 34.36 | 34.71 | 33.97 | 33.99 | 338,289 | -0.47(-1.37%) |
Oct 20, 2023 | 35.12 | 35.12 | 34.40 | 34.46 | 371,823 | -0.41(-1.19%) |
Oct 19, 2023 | 35.21 | 35.29 | 34.81 | 34.87 | 315,709 | -0.31(-0.87%) |
Oct 18, 2023 | 35.30 | 35.49 | 34.98 | 35.18 | 320,062 | +0.02(+0.06%) |
Oct 17, 2023 | 34.58 | 35.33 | 34.58 | 35.16 | 371,598 | +0.49(+1.42%) |
Oct 16, 2023 | 34.54 | 34.79 | 34.23 | 34.67 | 288,320 | +0.46(+1.35%) |
Oct 13, 2023 | 34.01 | 34.45 | 33.93 | 34.20 | 343,386 | +0.19(+0.55%) |
Oct 12, 2023 | 34.07 | 34.44 | 33.17 | 34.02 | 374,192 | -0.41(-1.20%) |
Oct 11, 2023 | 34.59 | 34.99 | 34.21 | 34.43 | 326,932 | -0.32(-0.93%) |
Oct 10, 2023 | 34.68 | 35.09 | 34.67 | 34.75 | 233,342 | +0.28(+0.80%) |
Oct 09, 2023 | 34.71 | 34.84 | 34.36 | 34.48 | 246,116 | -0.49(-1.41%) |
Oct 06, 2023 | 34.87 | 35.24 | 34.14 | 34.97 | 333,226 | -0.07(-0.20%) |
Oct 05, 2023 | 35.57 | 35.70 | 34.99 | 35.04 | 350,001 | -0.73(-2.04%) |
Oct 04, 2023 | 35.94 | 35.97 | 35.32 | 35.77 | 317,724 | -0.21(-0.57%) |
Oct 03, 2023 | 35.90 | 36.42 | 35.63 | 35.97 | 453,338 | +0.15(+0.41%) |
Oct 02, 2023 | 36.33 | 36.33 | 35.69 | 35.83 | 334,927 | -0.55(-1.52%) |
Sep 29, 2023 | 36.72 | 37.01 | 36.14 | 36.38 | 600,693 | -0.19(-0.51%) |
Sep 28, 2023 | 36.47 | 36.74 | 36.41 | 36.57 | 541,143 | +0.14(+0.38%) |
Sep 27, 2023 | 36.34 | 36.87 | 36.24 | 36.43 | 425,382 | +0.17(+0.46%) |
Sep 26, 2023 | 36.96 | 37.25 | 36.18 | 36.26 | 453,364 | -0.98(-2.64%) |
Sep 25, 2023 | 37.39 | 37.45 | 37.00 | 37.24 | 489,253 | -0.23(-0.60%) |
Sep 22, 2023 | 38.18 | 38.39 | 37.47 | 37.47 | 345,601 | -0.69(-1.81%) |
Sep 21, 2023 | 37.59 | 38.27 | 37.40 | 38.16 | 438,840 | +0.49(+1.31%) |
Sep 20, 2023 | 38.27 | 38.42 | 37.63 | 37.67 | 354,873 | -0.24(-0.62%) |
Sep 19, 2023 | 38.67 | 38.69 | 37.84 | 37.90 | 401,936 | -0.79(-2.04%) |
Sep 18, 2023 | 38.37 | 38.89 | 38.15 | 38.69 | 613,484 | +0.45(+1.18%) |
Sep 15, 2023 | 37.93 | 38.41 | 37.83 | 38.24 | 1,261,978 | +0.34(+0.91%) |
Sep 14, 2023 | 37.79 | 38.04 | 37.76 | 37.89 | 333,828 | +0.33(+0.89%) |
Sep 13, 2023 | 37.60 | 37.87 | 37.44 | 37.56 | 353,137 | +0.07(+0.18%) |
Sep 12, 2023 | 37.69 | 37.91 | 37.31 | 37.49 | 399,550 | -0.15(-0.39%) |
Sep 11, 2023 | 38.02 | 38.16 | 37.47 | 37.64 | 290,165 | -0.13(-0.34%) |
Sep 08, 2023 | 37.65 | 38.35 | 37.37 | 37.77 | 388,968 | -0.05(-0.13%) |
Sep 07, 2023 | 37.48 | 38.15 | 37.35 | 37.82 | 354,414 | +0.51(+1.37%) |
Sep 06, 2023 | 37.48 | 37.55 | 36.97 | 37.30 | 217,966 | -0.09(-0.24%) |
Sep 05, 2023 | 37.96 | 38.06 | 37.08 | 37.39 | 387,215 | -0.96(-2.51%) |
Sep 01, 2023 | 38.12 | 38.53 | 37.78 | 38.35 | 472,888 | +0.55(+1.45%) |
Aug 31, 2023 | 37.94 | 38.40 | 37.72 | 37.80 | 541,735 | -0.36(-0.95%) |
Aug 30, 2023 | 37.63 | 38.23 | 37.63 | 38.17 | 227,724 | +0.41(+1.09%) |
Aug 29, 2023 | 37.44 | 37.91 | 37.19 | 37.75 | 272,771 | +0.42(+1.13%) |
Aug 28, 2023 | 36.93 | 37.44 | 36.61 | 37.33 | 326,119 | +0.54(+1.47%) |
Aug 25, 2023 | 36.77 | 37.08 | 36.36 | 36.79 | 343,516 | -0.11(-0.29%) |
Aug 24, 2023 | 36.70 | 37.06 | 36.57 | 36.90 | 405,359 | +0.20(+0.53%) |
Aug 23, 2023 | 36.32 | 36.79 | 36.31 | 36.71 | 321,873 | +0.67(+1.85%) |
Aug 22, 2023 | 35.78 | 36.25 | 35.78 | 36.04 | 296,012 | +0.09(+0.25%) |
Aug 21, 2023 | 36.26 | 36.33 | 35.82 | 35.95 | 305,492 | -0.44(-1.21%) |
Aug 18, 2023 | 36.26 | 36.87 | 36.23 | 36.39 | 324,599 | +0.10(+0.27%) |
Aug 17, 2023 | 37.19 | 37.29 | 36.08 | 36.29 | 401,023 | -0.73(-1.96%) |
Aug 16, 2023 | 37.61 | 38.01 | 36.91 | 37.02 | 270,586 | -0.52(-1.38%) |
Aug 15, 2023 | 37.96 | 37.97 | 37.25 | 37.54 | 349,157 | -0.44(-1.16%) |
Aug 14, 2023 | 38.47 | 38.47 | 37.77 | 37.98 | 314,354 | -0.40(-1.05%) |
Aug 11, 2023 | 38.15 | 38.74 | 38.15 | 38.38 | 224,015 | -0.02(-0.05%) |
Aug 10, 2023 | 38.49 | 39.37 | 38.30 | 38.40 | 289,306 | -0.06(-0.15%) |
Aug 09, 2023 | 38.25 | 38.84 | 38.24 | 38.46 | 301,538 | +0.11(+0.28%) |
Aug 08, 2023 | 38.41 | 38.56 | 37.95 | 38.35 | 589,821 | -0.30(-0.79%) |
Aug 07, 2023 | 37.96 | 38.81 | 37.96 | 38.66 | 568,764 | +0.60(+1.57%) |
Aug 04, 2023 | 40.20 | 40.27 | 37.64 | 38.06 | 720,771 | -2.44(-6.03%) |
Aug 03, 2023 | 39.71 | 41.33 | 38.32 | 40.50 | 900,685 | +1.33(+3.40%) |
Aug 02, 2023 | 38.58 | 39.21 | 38.54 | 39.17 | 413,906 | +0.48(+1.24%) |
Aug 01, 2023 | 38.67 | 38.77 | 38.14 | 38.69 | 353,119 | +0.05(+0.13%) |
Jul 31, 2023 | 38.66 | 38.87 | 38.33 | 38.64 | 427,905 | -0.12(-0.30%) |
Jul 28, 2023 | 38.57 | 38.87 | 38.29 | 38.75 | 382,448 | +0.59(+1.54%) |
Jul 27, 2023 | 39.17 | 39.30 | 38.14 | 38.17 | 593,757 | -0.85(-2.19%) |
Jul 26, 2023 | 39.04 | 39.32 | 38.75 | 39.02 | 537,265 | -0.25(-0.65%) |
Jul 25, 2023 | 38.40 | 39.30 | 38.13 | 39.27 | 736,783 | +0.82(+2.14%) |
Jul 24, 2023 | 37.54 | 38.65 | 37.35 | 38.45 | 477,373 | +0.72(+1.90%) |
Jul 21, 2023 | 37.47 | 37.89 | 37.31 | 37.74 | 510,467 | +0.52(+1.40%) |
Jul 20, 2023 | 37.87 | 38.04 | 36.94 | 37.22 | 478,380 | -1.42(-3.68%) |
Jul 19, 2023 | 37.75 | 38.68 | 37.73 | 38.64 | 532,522 | +0.97(+2.58%) |
Jul 18, 2023 | 37.49 | 38.39 | 37.36 | 37.67 | 593,101 | +0.32(+0.87%) |
Jul 17, 2023 | 37.75 | 38.29 | 37.34 | 37.34 | 392,559 | -0.50(-1.32%) |
Jul 14, 2023 | 37.83 | 37.93 | 37.33 | 37.84 | 374,066 | -0.08(-0.21%) |
Jul 13, 2023 | 38.01 | 38.05 | 37.59 | 37.92 | 391,214 | -0.11(-0.28%) |
Jul 12, 2023 | 38.31 | 38.41 | 37.59 | 38.03 | 351,955 | +0.05(+0.13%) |
Jul 11, 2023 | 38.59 | 38.98 | 37.77 | 37.98 | 758,855 | -0.46(-1.20%) |
Jul 10, 2023 | 38.41 | 38.91 | 38.29 | 38.44 | 386,964 | +0.01(+0.03%) |
Jul 07, 2023 | 39.31 | 39.48 | 38.40 | 38.43 | 391,539 | -1.03(-2.61%) |
Jul 06, 2023 | 39.71 | 39.71 | 38.40 | 39.46 | 1,176,815 | -0.53(-1.32%) |
Jul 05, 2023 | 40.60 | 40.68 | 39.83 | 39.99 | 531,356 | -0.89(-2.18%) |
Jul 03, 2023 | 40.29 | 41.06 | 40.29 | 40.88 | 153,876 | +0.38(+0.94%) |
Jun 30, 2023 | 40.74 | 40.92 | 40.39 | 40.50 | 375,276 | +0.11(+0.27%) |
Jun 29, 2023 | 40.16 | 40.96 | 40.14 | 40.39 | 454,257 | +0.31(+0.78%) |
Jun 28, 2023 | 41.06 | 41.35 | 39.89 | 40.08 | 431,783 | -1.18(-2.85%) |
Jun 27, 2023 | 41.59 | 41.80 | 41.25 | 41.25 | 344,571 | -0.43(-1.03%) |
Jun 26, 2023 | 41.39 | 41.83 | 41.12 | 41.69 | 286,217 | +0.17(+0.40%) |
Jun 23, 2023 | 41.64 | 41.94 | 41.16 | 41.52 | 574,167 | -0.41(-0.98%) |
Jun 22, 2023 | 42.62 | 42.62 | 41.74 | 41.93 | 540,501 | -0.48(-1.13%) |
Jun 21, 2023 | 41.74 | 42.50 | 41.59 | 42.41 | 315,905 | +0.64(+1.53%) |
Jun 20, 2023 | 42.20 | 42.31 | 41.76 | 41.77 | 277,100 | -0.42(-1.00%) |
Jun 16, 2023 | 43.04 | 43.04 | 41.86 | 42.20 | 1,012,426 | -0.47(-1.10%) |
Jun 15, 2023 | 42.37 | 42.75 | 42.16 | 42.67 | 336,372 | +0.40(+0.95%) |
Jun 14, 2023 | 42.11 | 42.57 | 41.91 | 42.26 | 381,301 | +0.36(+0.87%) |
Jun 13, 2023 | 41.33 | 42.49 | 41.30 | 41.90 | 414,085 | +0.42(+1.02%) |
Jun 12, 2023 | 41.01 | 41.49 | 40.57 | 41.48 | 390,492 | +0.66(+1.61%) |
Jun 09, 2023 | 41.26 | 41.34 | 40.69 | 40.82 | 359,204 | -0.58(-1.40%) |
Jun 08, 2023 | 41.32 | 41.76 | 41.21 | 41.40 | 277,296 | -0.06(-0.14%) |
Jun 07, 2023 | 40.88 | 41.78 | 40.86 | 41.46 | 402,919 | +0.47(+1.15%) |
Jun 06, 2023 | 40.08 | 41.15 | 39.78 | 40.99 | 365,529 | +1.09(+2.73%) |
Jun 05, 2023 | 40.19 | 40.43 | 39.81 | 39.90 | 363,381 | -0.84(-2.06%) |
Jun 02, 2023 | 39.35 | 40.75 | 39.30 | 40.74 | 380,943 | +1.59(+4.07%) |
Jun 01, 2023 | 38.18 | 39.21 | 37.99 | 39.15 | 689,406 | +1.10(+2.90%) |
May 31, 2023 | 38.94 | 39.46 | 37.94 | 38.05 | 814,145 | -0.97(-2.48%) |
May 30, 2023 | 39.94 | 39.98 | 39.00 | 39.01 | 535,952 | -1.08(-2.70%) |
May 26, 2023 | 39.80 | 40.25 | 39.55 | 40.10 | 322,454 | +0.11(+0.27%) |
May 25, 2023 | 40.34 | 40.47 | 39.50 | 39.99 | 515,352 | -0.43(-1.06%) |
May 24, 2023 | 41.29 | 41.36 | 40.40 | 40.42 | 334,436 | -0.98(-2.36%) |
May 23, 2023 | 41.88 | 42.43 | 41.39 | 41.40 | 391,234 | -0.48(-1.14%) |
May 22, 2023 | 42.72 | 42.73 | 41.40 | 41.88 | 360,174 | -0.87(-2.03%) |
May 19, 2023 | 42.56 | 42.76 | 42.02 | 42.74 | 556,362 | +0.39(+0.92%) |
May 18, 2023 | 42.54 | 42.80 | 41.67 | 42.35 | 497,923 | -0.51(-1.18%) |
May 17, 2023 | 43.10 | 43.49 | 42.80 | 42.86 | 374,621 | -0.13(-0.30%) |
May 16, 2023 | 43.03 | 43.26 | 42.65 | 42.99 | 391,450 | +0.06(+0.14%) |
May 15, 2023 | 43.44 | 43.44 | 42.63 | 42.93 | 367,010 | -0.26(-0.61%) |
May 12, 2023 | 43.35 | 43.53 | 42.65 | 43.19 | 334,268 | -0.08(-0.18%) |
May 11, 2023 | 42.91 | 43.88 | 42.91 | 43.27 | 414,699 | +0.37(+0.87%) |
May 10, 2023 | 45.06 | 45.06 | 42.89 | 42.90 | 696,318 | -1.51(-3.41%) |
May 09, 2023 | 42.10 | 44.45 | 42.06 | 44.41 | 1,440,013 | +2.31(+5.50%) |
May 08, 2023 | 41.62 | 42.76 | 41.62 | 42.10 | 608,549 | +0.29(+0.70%) |
May 05, 2023 | 42.45 | 42.55 | 41.62 | 41.81 | 507,564 | -0.39(-0.93%) |
May 04, 2023 | 43.06 | 43.21 | 41.94 | 42.20 | 413,349 | -1.19(-2.75%) |
May 03, 2023 | 43.09 | 44.03 | 43.04 | 43.39 | 584,687 | +0.19(+0.43%) |
May 02, 2023 | 42.44 | 43.37 | 42.11 | 43.20 | 554,165 | +0.64(+1.51%) |
May 01, 2023 | 42.67 | 43.09 | 42.24 | 42.56 | 375,168 | -0.10(-0.23%) |
Apr 28, 2023 | 42.62 | 43.12 | 42.44 | 42.66 | 376,917 | -0.09(-0.21%) |
Apr 27, 2023 | 42.49 | 42.75 | 41.96 | 42.74 | 347,940 | +0.26(+0.62%) |
Apr 26, 2023 | 42.25 | 43.04 | 42.22 | 42.48 | 397,629 | -0.11(-0.25%) |
Apr 25, 2023 | 42.99 | 43.26 | 42.45 | 42.59 | 346,586 | -0.39(-0.91%) |
Apr 24, 2023 | 43.71 | 43.87 | 42.90 | 42.98 | 436,621 | -0.97(-2.20%) |
Apr 21, 2023 | 43.91 | 44.38 | 43.62 | 43.95 | 564,969 | +0.44(+1.01%) |
Apr 20, 2023 | 42.30 | 43.51 | 42.05 | 43.51 | 388,795 | +1.36(+3.22%) |
Apr 19, 2023 | 41.92 | 42.16 | 41.43 | 42.15 | 256,355 | +0.15(+0.35%) |
Apr 18, 2023 | 42.08 | 42.73 | 41.78 | 42.00 | 474,863 | -0.10(-0.23%) |
Apr 17, 2023 | 41.52 | 42.18 | 41.41 | 42.10 | 235,317 | +0.52(+1.25%) |
Apr 14, 2023 | 41.69 | 41.78 | 41.15 | 41.58 | 201,029 | -0.15(-0.35%) |
Apr 13, 2023 | 41.26 | 41.76 | 40.95 | 41.73 | 186,320 | +0.47(+1.14%) |
Apr 12, 2023 | 41.20 | 41.66 | 40.87 | 41.26 | 176,569 | +0.07(+0.17%) |
Apr 11, 2023 | 41.04 | 41.47 | 40.97 | 41.19 | 212,120 | +0.21(+0.52%) |
Apr 10, 2023 | 41.04 | 41.46 | 40.79 | 40.98 | 361,321 | -0.28(-0.69%) |
Apr 06, 2023 | 41.21 | 41.51 | 40.90 | 41.26 | 262,355 | +0.05(+0.12%) |
Apr 05, 2023 | 41.38 | 41.65 | 40.77 | 41.21 | 295,694 | -0.21(-0.50%) |
Apr 04, 2023 | 42.72 | 42.98 | 41.01 | 41.42 | 419,501 | -1.22(-2.86%) |