Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.55 | 36.09 | 35.78 | 35.41 | 1,809,821 | +0.11(+0.31%) |
Mar 27, 2024 | 34.08 | 35.52 | 33.09 | 35.30 | 2,204,784 | +1.61(+4.78%) |
Mar 26, 2024 | 31.96 | 33.81 | 31.28 | 33.69 | 2,676,258 | +3.59(+11.93%) |
Mar 25, 2024 | 30.62 | 31.24 | 29.90 | 30.10 | 1,291,883 | -0.16(-0.53%) |
Mar 22, 2024 | 31.63 | 31.85 | 30.01 | 30.26 | 943,776 | -1.60(-5.02%) |
Mar 21, 2024 | 32.51 | 33.75 | 31.82 | 31.86 | 1,757,735 | -0.60(-1.85%) |
Mar 20, 2024 | 31.29 | 32.89 | 30.91 | 32.46 | 2,476,617 | +1.66(+5.39%) |
Mar 19, 2024 | 30.59 | 30.98 | 29.54 | 30.80 | 2,008,868 | -0.32(-1.03%) |
Mar 18, 2024 | 28.82 | 31.18 | 28.64 | 31.12 | 1,822,876 | +2.50(+8.74%) |
Mar 15, 2024 | 28.42 | 28.70 | 27.84 | 28.62 | 1,239,010 | +0.62(+2.21%) |
Mar 14, 2024 | 28.37 | 28.71 | 27.43 | 28.00 | 1,506,140 | -0.63(-2.20%) |
Mar 13, 2024 | 29.97 | 30.41 | 28.41 | 28.63 | 1,225,662 | -1.28(-4.28%) |
Mar 12, 2024 | 29.28 | 30.10 | 28.89 | 29.91 | 1,282,050 | +0.37(+1.25%) |
Mar 11, 2024 | 30.64 | 30.82 | 29.39 | 29.54 | 2,504,199 | -1.16(-3.78%) |
Mar 08, 2024 | 30.17 | 31.01 | 28.95 | 30.70 | 3,202,679 | +1.03(+3.47%) |
Mar 07, 2024 | 27.25 | 30.31 | 27.14 | 29.67 | 4,003,674 | +2.60(+9.60%) |
Mar 06, 2024 | 27.00 | 27.70 | 25.78 | 27.07 | 6,907,051 | -0.04(-0.13%) |
Mar 05, 2024 | 28.41 | 29.89 | 26.91 | 27.11 | 6,488,571 | -4.04(-12.96%) |
Mar 04, 2024 | 27.86 | 31.63 | 27.25 | 31.14 | 1,994,345 | +3.56(+12.91%) |
Mar 01, 2024 | 26.58 | 27.85 | 26.28 | 27.58 | 937,436 | +0.95(+3.57%) |
Feb 29, 2024 | 26.91 | 27.45 | 26.52 | 26.63 | 1,503,667 | +0.05(+0.19%) |
Feb 28, 2024 | 26.98 | 27.12 | 26.01 | 26.58 | 1,905,678 | -0.76(-2.78%) |
Feb 27, 2024 | 29.16 | 29.55 | 27.08 | 27.34 | 1,631,055 | -1.52(-5.27%) |
Feb 26, 2024 | 28.98 | 31.07 | 28.49 | 28.86 | 4,230,733 | -0.27(-0.93%) |
Feb 23, 2024 | 24.93 | 29.29 | 24.84 | 29.13 | 4,138,680 | +4.13(+16.52%) |
Feb 22, 2024 | 24.50 | 26.98 | 24.42 | 25.00 | 3,559,763 | +2.45(+10.86%) |
Feb 21, 2024 | 23.14 | 23.34 | 22.03 | 22.55 | 2,507,660 | -1.01(-4.29%) |
Feb 20, 2024 | 24.02 | 24.36 | 23.08 | 23.56 | 1,545,486 | -0.86(-3.52%) |
Feb 16, 2024 | 23.98 | 24.77 | 23.39 | 24.42 | 1,295,621 | +0.13(+0.54%) |
Feb 15, 2024 | 25.12 | 25.77 | 24.28 | 24.29 | 1,812,061 | -0.26(-1.06%) |
Feb 14, 2024 | 24.82 | 25.00 | 24.24 | 24.55 | 1,087,000 | +0.00(+0.00%) |
Feb 13, 2024 | 23.10 | 25.00 | 22.90 | 24.55 | 1,866,345 | +0.56(+2.33%) |
Feb 12, 2024 | 23.30 | 24.34 | 23.09 | 23.99 | 882,286 | +0.69(+2.96%) |
Feb 09, 2024 | 23.22 | 23.46 | 22.75 | 23.30 | 879,708 | +0.13(+0.56%) |
Feb 08, 2024 | 23.05 | 23.62 | 22.85 | 23.17 | 630,029 | -0.19(-0.81%) |
Feb 07, 2024 | 24.27 | 24.28 | 23.32 | 23.36 | 946,035 | -0.81(-3.35%) |
Feb 06, 2024 | 23.15 | 24.63 | 23.09 | 24.17 | 1,125,102 | +1.27(+5.55%) |
Feb 05, 2024 | 23.03 | 23.23 | 21.94 | 22.90 | 773,481 | -0.32(-1.38%) |
Feb 02, 2024 | 23.15 | 23.71 | 22.90 | 23.22 | 879,351 | -0.46(-1.94%) |
Feb 01, 2024 | 23.04 | 23.83 | 22.71 | 23.68 | 739,422 | +0.88(+3.86%) |
Jan 31, 2024 | 22.09 | 23.82 | 21.85 | 22.80 | 1,318,494 | +0.71(+3.21%) |
Jan 30, 2024 | 23.19 | 23.32 | 22.03 | 22.09 | 872,133 | -1.28(-5.48%) |
Jan 29, 2024 | 22.86 | 23.39 | 22.30 | 23.37 | 1,012,247 | +0.46(+2.01%) |
Jan 26, 2024 | 23.08 | 23.34 | 22.52 | 22.91 | 1,047,916 | -0.08(-0.35%) |
Jan 25, 2024 | 23.28 | 23.53 | 22.54 | 22.99 | 821,551 | -0.15(-0.65%) |
Jan 24, 2024 | 22.88 | 23.37 | 22.05 | 23.14 | 1,420,017 | +0.44(+1.94%) |
Jan 23, 2024 | 24.68 | 24.77 | 22.66 | 22.70 | 2,019,762 | -1.58(-6.51%) |
Jan 22, 2024 | 24.77 | 25.72 | 24.25 | 24.28 | 1,866,218 | -0.47(-1.90%) |
Jan 19, 2024 | 24.89 | 25.24 | 24.22 | 24.75 | 2,947,073 | -0.16(-0.64%) |
Jan 18, 2024 | 24.76 | 25.52 | 23.98 | 24.91 | 3,065,272 | +0.80(+3.32%) |
Jan 17, 2024 | 24.81 | 25.23 | 23.82 | 24.11 | 1,537,813 | -1.40(-5.49%) |
Jan 16, 2024 | 25.28 | 25.97 | 24.49 | 25.51 | 1,099,403 | -0.15(-0.58%) |
Jan 12, 2024 | 26.66 | 27.40 | 25.40 | 25.66 | 1,220,025 | -0.78(-2.95%) |
Jan 11, 2024 | 26.87 | 27.27 | 26.26 | 26.44 | 1,206,160 | -0.62(-2.29%) |
Jan 10, 2024 | 28.09 | 28.27 | 26.68 | 27.06 | 1,630,837 | -1.05(-3.74%) |
Jan 09, 2024 | 28.11 | 29.70 | 28.09 | 28.11 | 1,970,546 | -0.19(-0.67%) |
Jan 08, 2024 | 27.82 | 28.67 | 27.36 | 28.30 | 1,809,798 | +0.50(+1.80%) |
Jan 05, 2024 | 27.29 | 28.06 | 27.09 | 27.80 | 895,884 | +0.14(+0.51%) |
Jan 04, 2024 | 27.20 | 27.93 | 26.98 | 27.66 | 1,492,027 | +0.45(+1.65%) |
Jan 03, 2024 | 27.93 | 27.94 | 26.23 | 27.21 | 1,552,561 | -1.12(-3.95%) |
Jan 02, 2024 | 29.22 | 30.18 | 27.90 | 28.33 | 2,541,308 | -1.25(-4.23%) |
Dec 29, 2023 | 30.67 | 30.93 | 29.43 | 29.58 | 789,952 | -1.16(-3.77%) |
Dec 28, 2023 | 30.71 | 31.45 | 30.36 | 30.74 | 675,918 | -0.18(-0.58%) |
Dec 27, 2023 | 31.31 | 31.33 | 30.50 | 30.92 | 858,621 | -0.11(-0.35%) |
Dec 26, 2023 | 29.94 | 31.09 | 29.49 | 31.03 | 1,203,545 | +1.54(+5.22%) |
Dec 22, 2023 | 29.36 | 29.73 | 28.73 | 29.49 | 1,625,975 | +0.13(+0.44%) |
Dec 21, 2023 | 28.18 | 29.39 | 28.05 | 29.36 | 1,018,244 | +1.81(+6.57%) |
Dec 20, 2023 | 28.69 | 28.73 | 27.33 | 27.55 | 956,474 | -1.18(-4.11%) |
Dec 19, 2023 | 28.51 | 29.36 | 28.32 | 28.73 | 1,641,716 | +0.48(+1.70%) |
Dec 18, 2023 | 28.63 | 29.00 | 28.19 | 28.25 | 1,448,342 | -0.38(-1.33%) |
Dec 15, 2023 | 27.89 | 29.13 | 27.39 | 28.63 | 3,528,609 | +1.48(+5.45%) |
Dec 14, 2023 | 26.01 | 27.58 | 26.01 | 27.15 | 3,408,190 | +1.74(+6.85%) |
Dec 13, 2023 | 23.69 | 25.57 | 23.32 | 25.41 | 1,800,314 | +1.71(+7.22%) |
Dec 12, 2023 | 23.85 | 23.85 | 22.75 | 23.70 | 943,492 | -0.07(-0.29%) |
Dec 11, 2023 | 23.87 | 24.10 | 22.90 | 23.77 | 1,526,928 | -0.24(-1.00%) |
Dec 08, 2023 | 23.88 | 24.76 | 23.77 | 24.01 | 2,068,552 | +0.00(+0.00%) |
Dec 07, 2023 | 22.12 | 24.10 | 22.11 | 24.01 | 2,138,390 | +1.78(+8.01%) |
Dec 06, 2023 | 21.54 | 22.98 | 21.07 | 22.23 | 1,576,603 | +1.07(+5.06%) |
Dec 05, 2023 | 21.15 | 21.47 | 20.85 | 21.16 | 1,337,606 | -0.06(-0.28%) |
Dec 04, 2023 | 21.18 | 21.61 | 20.52 | 21.22 | 1,171,885 | +0.03(+0.14%) |
Dec 01, 2023 | 19.93 | 21.21 | 18.45 | 21.19 | 1,415,933 | +0.95(+4.69%) |
Nov 30, 2023 | 20.01 | 20.89 | 19.90 | 20.24 | 1,455,191 | +0.42(+2.12%) |
Nov 29, 2023 | 19.25 | 20.52 | 19.25 | 19.82 | 1,608,690 | +0.71(+3.72%) |
Nov 28, 2023 | 19.30 | 19.38 | 18.64 | 19.11 | 899,029 | -0.36(-1.85%) |
Nov 27, 2023 | 19.05 | 19.93 | 18.75 | 19.47 | 1,446,821 | +0.42(+2.20%) |
Nov 24, 2023 | 19.23 | 19.39 | 18.49 | 19.05 | 614,204 | +0.01(+0.05%) |
Nov 22, 2023 | 18.63 | 19.12 | 18.42 | 19.04 | 977,209 | +0.63(+3.42%) |
Nov 21, 2023 | 18.44 | 18.64 | 17.88 | 18.41 | 923,799 | -0.01(-0.05%) |
Nov 20, 2023 | 17.77 | 18.45 | 17.33 | 18.42 | 858,820 | +0.63(+3.54%) |
Nov 17, 2023 | 18.57 | 18.67 | 17.66 | 17.79 | 1,167,027 | -0.61(-3.32%) |
Nov 16, 2023 | 18.26 | 18.44 | 17.53 | 18.40 | 1,694,528 | +0.20(+1.07%) |
Nov 15, 2023 | 17.91 | 18.90 | 17.55 | 18.20 | 1,681,285 | +0.38(+2.16%) |
Nov 14, 2023 | 15.86 | 18.10 | 15.79 | 17.82 | 3,491,399 | +2.84(+18.96%) |
Nov 13, 2023 | 14.69 | 15.50 | 14.33 | 14.98 | 2,050,411 | +0.70(+4.90%) |
Nov 10, 2023 | 14.57 | 14.61 | 13.82 | 14.28 | 1,681,171 | -0.38(-2.59%) |
Nov 09, 2023 | 15.52 | 15.80 | 14.62 | 14.66 | 1,176,692 | -0.86(-5.54%) |
Nov 08, 2023 | 16.25 | 16.36 | 15.13 | 15.52 | 1,675,791 | -0.74(-4.55%) |
Nov 07, 2023 | 15.34 | 16.70 | 15.30 | 16.26 | 2,130,144 | +0.95(+6.21%) |
Nov 06, 2023 | 15.95 | 16.20 | 14.48 | 15.31 | 3,041,603 | -0.44(-2.79%) |
Nov 03, 2023 | 16.32 | 16.71 | 15.16 | 15.75 | 3,408,774 | +0.55(+3.62%) |
Nov 02, 2023 | 15.75 | 17.19 | 14.43 | 15.20 | 5,414,866 | -2.55(-14.37%) |
Nov 01, 2023 | 17.23 | 17.98 | 16.53 | 17.75 | 2,006,211 | +0.45(+2.60%) |
Oct 31, 2023 | 17.48 | 17.87 | 16.98 | 17.30 | 1,694,227 | +0.04(+0.23%) |
Oct 30, 2023 | 17.85 | 18.21 | 17.12 | 17.26 | 1,649,667 | -0.73(-4.06%) |
Oct 27, 2023 | 19.18 | 19.35 | 16.83 | 17.99 | 2,202,507 | +0.01(+0.06%) |
Oct 26, 2023 | 18.46 | 18.57 | 17.44 | 17.98 | 1,711,298 | -0.50(-2.71%) |
Oct 25, 2023 | 18.74 | 18.85 | 17.68 | 18.48 | 3,018,689 | -0.60(-3.14%) |
Oct 24, 2023 | 19.50 | 19.89 | 18.93 | 19.08 | 1,065,287 | -0.13(-0.68%) |
Oct 23, 2023 | 19.38 | 19.60 | 18.93 | 19.21 | 885,238 | -0.11(-0.57%) |
Oct 20, 2023 | 19.59 | 20.29 | 19.10 | 19.32 | 1,283,382 | -0.19(-0.97%) |
Oct 19, 2023 | 19.15 | 19.91 | 18.80 | 19.51 | 1,327,153 | +0.36(+1.88%) |
Oct 18, 2023 | 18.60 | 19.51 | 18.56 | 19.15 | 1,583,033 | +0.52(+2.79%) |
Oct 17, 2023 | 17.01 | 19.52 | 17.00 | 18.63 | 1,668,499 | +0.97(+5.49%) |
Oct 16, 2023 | 17.50 | 17.88 | 17.00 | 17.66 | 1,728,749 | +0.12(+0.68%) |
Oct 13, 2023 | 16.40 | 17.78 | 16.03 | 17.54 | 2,875,911 | +0.99(+5.98%) |
Oct 12, 2023 | 17.89 | 17.89 | 16.25 | 16.55 | 1,476,025 | -1.33(-7.44%) |
Oct 11, 2023 | 19.08 | 19.45 | 16.96 | 17.88 | 2,204,773 | -1.60(-8.21%) |
Oct 10, 2023 | 18.33 | 19.83 | 18.33 | 19.48 | 1,337,833 | +1.21(+6.62%) |
Oct 09, 2023 | 19.01 | 19.14 | 18.06 | 18.27 | 1,462,725 | -0.92(-4.79%) |
Oct 06, 2023 | 19.12 | 19.55 | 18.62 | 19.19 | 1,209,544 | -0.31(-1.59%) |
Oct 05, 2023 | 20.55 | 20.66 | 19.08 | 19.50 | 1,570,242 | -0.85(-4.18%) |
Oct 04, 2023 | 21.33 | 21.33 | 19.71 | 20.35 | 1,078,278 | -0.65(-3.10%) |
Oct 03, 2023 | 21.72 | 21.84 | 20.90 | 21.00 | 1,439,152 | -0.99(-4.50%) |
Oct 02, 2023 | 20.79 | 22.28 | 20.59 | 21.99 | 1,570,244 | +1.21(+5.82%) |
Sep 29, 2023 | 21.25 | 21.38 | 20.30 | 20.78 | 1,090,277 | -0.05(-0.24%) |
Sep 28, 2023 | 20.75 | 21.92 | 20.64 | 20.83 | 1,277,400 | +0.02(+0.10%) |
Sep 27, 2023 | 21.35 | 21.73 | 20.07 | 20.81 | 1,050,686 | -0.18(-0.86%) |
Sep 26, 2023 | 19.11 | 21.02 | 19.11 | 20.99 | 1,599,891 | +1.66(+8.59%) |
Sep 25, 2023 | 20.42 | 19.65 | 19.23 | 19.33 | 1,460,736 | -1.26(-6.12%) |
Sep 22, 2023 | 21.40 | 21.55 | 20.54 | 20.59 | 738,803 | -0.65(-3.06%) |
Sep 21, 2023 | 22.23 | 22.47 | 21.13 | 21.24 | 801,178 | -1.53(-6.72%) |
Sep 20, 2023 | 22.77 | 23.10 | 22.11 | 22.77 | 1,020,699 | +0.74(+3.36%) |
Sep 19, 2023 | 21.90 | 22.30 | 21.58 | 22.03 | 1,314,171 | -0.11(-0.50%) |
Sep 18, 2023 | 21.67 | 22.63 | 21.07 | 22.14 | 1,345,541 | +0.39(+1.79%) |
Sep 15, 2023 | 22.52 | 22.60 | 21.01 | 21.75 | 2,628,464 | -1.00(-4.40%) |
Sep 14, 2023 | 23.85 | 24.58 | 22.55 | 22.75 | 1,564,795 | -1.03(-4.33%) |
Sep 13, 2023 | 23.30 | 24.54 | 23.30 | 23.78 | 1,066,590 | +0.52(+2.24%) |
Sep 12, 2023 | 23.26 | 23.77 | 21.61 | 23.26 | 1,736,496 | -0.35(-1.48%) |
Sep 11, 2023 | 23.33 | 23.89 | 22.86 | 23.61 | 1,762,898 | +0.12(+0.51%) |
Sep 08, 2023 | 25.76 | 26.17 | 23.42 | 23.49 | 2,169,751 | -2.00(-7.85%) |
Sep 07, 2023 | 26.04 | 26.34 | 23.88 | 25.49 | 3,789,886 | -2.66(-9.45%) |
Sep 06, 2023 | 27.36 | 28.49 | 27.33 | 28.15 | 1,496,841 | +0.90(+3.30%) |
Sep 05, 2023 | 27.56 | 27.69 | 27.10 | 27.25 | 839,241 | -0.60(-2.15%) |
Sep 01, 2023 | 27.83 | 28.16 | 27.34 | 27.85 | 694,645 | +0.49(+1.79%) |
Aug 31, 2023 | 28.76 | 28.85 | 27.30 | 27.36 | 808,213 | -1.15(-4.03%) |
Aug 30, 2023 | 27.35 | 29.67 | 27.17 | 28.51 | 1,110,470 | +1.04(+3.79%) |
Aug 29, 2023 | 26.09 | 28.40 | 25.57 | 27.47 | 1,445,520 | +1.18(+4.49%) |
Aug 28, 2023 | 27.69 | 27.88 | 26.13 | 26.29 | 781,887 | -0.77(-2.85%) |
Aug 25, 2023 | 27.23 | 27.66 | 26.01 | 27.06 | 945,207 | -0.15(-0.55%) |
Aug 24, 2023 | 28.26 | 28.26 | 26.90 | 27.21 | 815,631 | -1.03(-3.65%) |
Aug 23, 2023 | 28.49 | 28.98 | 28.17 | 28.24 | 543,821 | -0.09(-0.32%) |
Aug 22, 2023 | 27.52 | 28.37 | 27.52 | 28.33 | 865,945 | +0.54(+1.94%) |
Aug 21, 2023 | 28.52 | 29.24 | 27.16 | 27.79 | 1,475,026 | -1.38(-4.73%) |
Aug 18, 2023 | 28.45 | 29.46 | 28.30 | 29.17 | 1,172,698 | +0.39(+1.36%) |
Aug 17, 2023 | 28.02 | 28.99 | 27.61 | 28.78 | 1,297,962 | +0.91(+3.27%) |
Aug 16, 2023 | 28.60 | 29.00 | 27.40 | 27.87 | 1,025,472 | -1.01(-3.50%) |
Aug 15, 2023 | 28.72 | 29.18 | 28.05 | 28.88 | 905,851 | +0.03(+0.10%) |
Aug 14, 2023 | 28.08 | 29.05 | 27.66 | 28.85 | 672,236 | +0.41(+1.44%) |
Aug 11, 2023 | 29.00 | 29.00 | 28.00 | 28.44 | 1,009,699 | -0.87(-2.97%) |
Aug 10, 2023 | 29.06 | 30.38 | 28.78 | 29.31 | 963,780 | +0.69(+2.41%) |
Aug 09, 2023 | 27.67 | 28.74 | 26.75 | 28.62 | 1,506,042 | +0.49(+1.74%) |
Aug 08, 2023 | 29.80 | 29.89 | 27.76 | 28.13 | 2,630,046 | -1.99(-6.61%) |
Aug 07, 2023 | 32.57 | 32.63 | 29.71 | 30.12 | 2,503,074 | -3.29(-9.85%) |
Aug 04, 2023 | 29.89 | 34.51 | 28.56 | 33.41 | 4,363,548 | +1.42(+4.44%) |
Aug 03, 2023 | 32.20 | 32.69 | 31.26 | 31.99 | 1,998,982 | -0.51(-1.57%) |
Aug 02, 2023 | 31.74 | 32.55 | 30.76 | 32.50 | 1,805,771 | +0.25(+0.78%) |
Aug 01, 2023 | 34.50 | 34.50 | 31.92 | 32.25 | 1,309,754 | -2.67(-7.65%) |
Jul 31, 2023 | 35.75 | 36.82 | 34.79 | 34.92 | 914,374 | -0.75(-2.10%) |
Jul 28, 2023 | 35.27 | 36.49 | 35.27 | 35.67 | 1,069,773 | +1.09(+3.15%) |
Jul 27, 2023 | 36.57 | 36.73 | 34.54 | 34.58 | 1,048,863 | -1.64(-4.53%) |
Jul 26, 2023 | 33.53 | 36.36 | 33.20 | 36.22 | 1,419,194 | +2.73(+8.15%) |
Jul 25, 2023 | 33.41 | 33.95 | 32.41 | 33.49 | 810,400 | -0.26(-0.77%) |
Jul 24, 2023 | 33.06 | 34.88 | 33.02 | 33.75 | 1,497,451 | +0.69(+2.09%) |
Jul 21, 2023 | 30.83 | 34.25 | 30.44 | 33.06 | 2,278,866 | +2.62(+8.61%) |
Jul 20, 2023 | 31.43 | 31.60 | 30.40 | 30.44 | 1,314,692 | -1.15(-3.64%) |
Jul 19, 2023 | 32.04 | 32.57 | 31.00 | 31.59 | 1,044,837 | -0.23(-0.72%) |
Jul 18, 2023 | 30.58 | 32.14 | 30.32 | 31.82 | 1,371,930 | +1.24(+4.05%) |
Jul 17, 2023 | 30.20 | 31.20 | 29.80 | 30.58 | 1,322,719 | +0.45(+1.49%) |
Jul 14, 2023 | 29.65 | 30.52 | 29.57 | 30.13 | 1,350,959 | +0.54(+1.82%) |
Jul 13, 2023 | 29.73 | 30.40 | 29.32 | 29.59 | 2,234,024 | +0.15(+0.51%) |
Jul 12, 2023 | 27.50 | 29.46 | 27.49 | 29.44 | 2,686,282 | +2.29(+8.43%) |
Jul 11, 2023 | 25.35 | 29.25 | 25.35 | 27.15 | 4,326,523 | +2.22(+8.90%) |
Jul 10, 2023 | 24.40 | 25.28 | 24.27 | 24.93 | 468,317 | +0.57(+2.34%) |
Jul 07, 2023 | 23.88 | 24.51 | 23.74 | 24.36 | 730,232 | +0.41(+1.71%) |
Jul 06, 2023 | 24.03 | 24.29 | 23.76 | 23.95 | 765,614 | -0.50(-2.04%) |
Jul 05, 2023 | 24.46 | 24.60 | 23.94 | 24.45 | 892,170 | -0.21(-0.85%) |
Jul 03, 2023 | 24.64 | 24.82 | 24.36 | 24.66 | 641,828 | +0.12(+0.49%) |
Jun 30, 2023 | 25.75 | 25.76 | 24.24 | 24.54 | 1,816,078 | -1.00(-3.92%) |
Jun 29, 2023 | 25.95 | 26.47 | 25.21 | 25.54 | 729,748 | -0.63(-2.41%) |
Jun 28, 2023 | 26.38 | 26.75 | 25.74 | 26.17 | 889,619 | -0.07(-0.27%) |
Jun 27, 2023 | 26.17 | 26.45 | 25.34 | 26.24 | 943,162 | +0.26(+1.00%) |
Jun 26, 2023 | 25.12 | 26.38 | 24.96 | 25.98 | 1,434,051 | +0.97(+3.88%) |
Jun 23, 2023 | 26.16 | 26.16 | 24.75 | 25.01 | 2,260,764 | -1.37(-5.19%) |
Jun 22, 2023 | 26.93 | 26.93 | 26.35 | 26.38 | 773,735 | -0.53(-1.97%) |
Jun 21, 2023 | 27.14 | 27.27 | 26.47 | 26.91 | 1,065,238 | -0.23(-0.85%) |
Jun 20, 2023 | 26.98 | 27.42 | 26.44 | 27.14 | 939,152 | +0.04(+0.15%) |
Jun 16, 2023 | 27.44 | 27.45 | 26.50 | 27.10 | 1,783,277 | -0.11(-0.40%) |
Jun 15, 2023 | 26.49 | 27.31 | 26.37 | 27.21 | 706,547 | +0.73(+2.76%) |
Jun 14, 2023 | 26.10 | 27.34 | 26.01 | 26.48 | 1,483,365 | +0.38(+1.46%) |
Jun 13, 2023 | 25.93 | 26.44 | 25.33 | 26.10 | 926,076 | +0.21(+0.81%) |
Jun 12, 2023 | 24.80 | 26.20 | 24.80 | 25.89 | 1,583,107 | +1.15(+4.65%) |
Jun 09, 2023 | 24.19 | 24.95 | 24.19 | 24.74 | 993,118 | +0.56(+2.32%) |
Jun 08, 2023 | 24.79 | 25.05 | 23.60 | 24.18 | 1,000,746 | -0.63(-2.54%) |
Jun 07, 2023 | 24.67 | 25.07 | 24.34 | 24.81 | 1,000,932 | +0.37(+1.51%) |
Jun 06, 2023 | 24.14 | 24.74 | 23.70 | 24.44 | 1,336,863 | +0.19(+0.78%) |
Jun 05, 2023 | 24.56 | 25.31 | 24.08 | 24.25 | 1,221,824 | -0.52(-2.10%) |
Jun 02, 2023 | 24.71 | 25.25 | 24.13 | 24.77 | 1,420,154 | +0.21(+0.86%) |
Jun 01, 2023 | 26.01 | 26.40 | 24.42 | 24.56 | 2,615,642 | -1.43(-5.50%) |
May 31, 2023 | 26.40 | 26.68 | 25.68 | 25.99 | 1,132,273 | -0.60(-2.26%) |
May 30, 2023 | 26.77 | 27.03 | 26.30 | 26.59 | 915,883 | +0.02(+0.08%) |
May 26, 2023 | 26.29 | 26.88 | 26.16 | 26.57 | 1,025,163 | +0.28(+1.07%) |
May 25, 2023 | 27.85 | 27.89 | 26.11 | 26.29 | 1,234,394 | -1.89(-6.71%) |
May 24, 2023 | 29.21 | 29.22 | 28.05 | 28.18 | 654,601 | -1.22(-4.15%) |
May 23, 2023 | 29.79 | 31.04 | 29.02 | 29.40 | 1,185,246 | -0.24(-0.81%) |
May 22, 2023 | 28.35 | 30.31 | 28.02 | 29.64 | 1,740,487 | +1.52(+5.41%) |
May 19, 2023 | 29.62 | 29.77 | 28.03 | 28.12 | 1,205,110 | -1.50(-5.06%) |
May 18, 2023 | 30.35 | 30.57 | 29.35 | 29.62 | 1,111,171 | -0.79(-2.60%) |
May 17, 2023 | 29.94 | 30.55 | 29.20 | 30.41 | 1,372,477 | +0.77(+2.60%) |
May 16, 2023 | 31.85 | 31.97 | 29.63 | 29.64 | 1,526,813 | -2.49(-7.75%) |
May 15, 2023 | 33.16 | 33.17 | 31.74 | 32.13 | 1,417,406 | -0.83(-2.52%) |
May 12, 2023 | 32.46 | 33.31 | 32.05 | 32.96 | 1,213,840 | +0.70(+2.17%) |
May 11, 2023 | 33.16 | 33.53 | 31.90 | 32.26 | 1,946,417 | -1.05(-3.15%) |
May 10, 2023 | 33.00 | 33.54 | 32.05 | 33.31 | 1,361,377 | +0.59(+1.80%) |
May 09, 2023 | 33.21 | 33.21 | 32.38 | 32.72 | 1,090,638 | -0.72(-2.15%) |
May 08, 2023 | 34.72 | 34.72 | 32.85 | 33.44 | 1,261,218 | -1.62(-4.62%) |
May 05, 2023 | 36.30 | 36.49 | 33.43 | 35.06 | 2,244,510 | -2.45(-6.53%) |
May 04, 2023 | 35.18 | 38.19 | 35.07 | 37.51 | 2,273,440 | -2.44(-6.11%) |
May 03, 2023 | 38.68 | 40.61 | 38.04 | 39.95 | 1,215,470 | +1.33(+3.44%) |
May 02, 2023 | 39.70 | 39.91 | 38.28 | 38.62 | 869,070 | -1.35(-3.38%) |
May 01, 2023 | 39.59 | 40.74 | 39.27 | 39.97 | 943,204 | +0.39(+0.99%) |
Apr 28, 2023 | 37.22 | 39.62 | 36.69 | 39.58 | 1,149,444 | +2.08(+5.55%) |
Apr 27, 2023 | 37.81 | 37.85 | 37.18 | 37.50 | 765,390 | +0.00(+0.00%) |
Apr 26, 2023 | 36.64 | 37.86 | 36.36 | 37.50 | 848,319 | +1.17(+3.22%) |
Apr 25, 2023 | 36.85 | 37.17 | 35.88 | 36.33 | 1,322,974 | -0.54(-1.46%) |
Apr 24, 2023 | 36.48 | 37.91 | 35.95 | 36.87 | 2,394,051 | -0.61(-1.63%) |
Apr 21, 2023 | 39.02 | 39.77 | 36.00 | 37.48 | 3,481,773 | -1.54(-3.95%) |
Apr 20, 2023 | 40.76 | 40.92 | 38.94 | 39.02 | 661,325 | -2.19(-5.31%) |
Apr 19, 2023 | 39.48 | 41.22 | 39.48 | 41.21 | 928,707 | +1.48(+3.73%) |
Apr 18, 2023 | 41.89 | 41.92 | 39.20 | 39.73 | 825,579 | -2.03(-4.86%) |
Apr 17, 2023 | 41.99 | 42.09 | 41.31 | 41.76 | 467,527 | +0.27(+0.65%) |
Apr 14, 2023 | 41.50 | 41.55 | 40.56 | 41.49 | 481,561 | -0.11(-0.26%) |
Apr 13, 2023 | 41.93 | 42.41 | 41.48 | 41.60 | 465,316 | +0.04(+0.10%) |
Apr 12, 2023 | 43.00 | 43.09 | 41.53 | 41.56 | 483,737 | -0.90(-2.12%) |
Apr 11, 2023 | 40.97 | 43.52 | 40.95 | 42.46 | 978,280 | +1.51(+3.69%) |
Apr 10, 2023 | 41.36 | 42.13 | 40.62 | 40.95 | 842,949 | -0.50(-1.21%) |
Apr 06, 2023 | 41.36 | 41.63 | 40.39 | 41.45 | 565,070 | +0.33(+0.80%) |
Apr 05, 2023 | 40.72 | 41.33 | 40.21 | 41.12 | 553,500 | +0.34(+0.83%) |
Apr 04, 2023 | 39.43 | 40.78 | 38.93 | 40.78 | 600,108 | +1.36(+3.45%) |