Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.61 | 47.14 | 46.61 | 47.07 | 395,281 | +0.53(+1.13%) |
Mar 27, 2024 | 46.26 | 46.60 | 46.24 | 46.54 | 303,802 | +0.38(+0.82%) |
Mar 26, 2024 | 46.04 | 46.21 | 45.87 | 46.16 | 344,007 | +0.27(+0.59%) |
Mar 25, 2024 | 45.76 | 46.22 | 45.76 | 45.89 | 354,462 | +0.13(+0.28%) |
Mar 22, 2024 | 45.98 | 46.07 | 45.62 | 45.77 | 254,353 | -0.12(-0.26%) |
Mar 21, 2024 | 45.82 | 46.39 | 45.80 | 45.88 | 361,192 | +0.08(+0.17%) |
Mar 20, 2024 | 45.60 | 45.85 | 45.43 | 45.80 | 410,155 | +0.14(+0.31%) |
Mar 19, 2024 | 45.66 | 45.77 | 45.38 | 45.67 | 402,773 | +0.17(+0.37%) |
Mar 18, 2024 | 45.80 | 45.90 | 45.47 | 45.50 | 390,590 | -0.17(-0.37%) |
Mar 15, 2024 | 45.40 | 45.82 | 45.27 | 45.66 | 521,108 | +0.38(+0.83%) |
Mar 14, 2024 | 45.72 | 45.72 | 45.13 | 45.29 | 267,574 | -0.36(-0.78%) |
Mar 13, 2024 | 45.81 | 45.84 | 45.48 | 45.64 | 289,499 | +0.03(+0.07%) |
Mar 12, 2024 | 45.49 | 45.68 | 45.17 | 45.62 | 252,225 | +0.13(+0.28%) |
Mar 11, 2024 | 45.33 | 45.76 | 45.33 | 45.49 | 426,201 | +0.17(+0.37%) |
Mar 08, 2024 | 45.47 | 45.81 | 45.30 | 45.32 | 226,751 | -0.15(-0.33%) |
Mar 07, 2024 | 45.59 | 45.61 | 45.32 | 45.47 | 316,681 | -0.01(-0.02%) |
Mar 06, 2024 | 44.99 | 45.64 | 44.98 | 45.48 | 416,507 | +0.78(+1.74%) |
Mar 05, 2024 | 44.99 | 45.19 | 44.67 | 44.70 | 309,491 | -0.29(-0.63%) |
Mar 04, 2024 | 44.80 | 45.13 | 44.68 | 44.99 | 400,050 | +0.30(+0.68%) |
Mar 01, 2024 | 44.88 | 45.00 | 44.40 | 44.68 | 461,019 | -0.27(-0.59%) |
Feb 29, 2024 | 44.76 | 44.98 | 44.66 | 44.95 | 294,699 | +0.28(+0.62%) |
Feb 28, 2024 | 45.31 | 45.43 | 44.53 | 44.67 | 315,001 | -0.63(-1.39%) |
Feb 27, 2024 | 45.28 | 45.33 | 44.91 | 45.30 | 316,926 | +0.14(+0.30%) |
Feb 26, 2024 | 44.74 | 45.62 | 44.54 | 45.16 | 432,282 | +0.57(+1.28%) |
Feb 23, 2024 | 44.54 | 44.92 | 44.17 | 44.59 | 509,024 | -0.38(-0.85%) |
Feb 22, 2024 | 44.22 | 44.98 | 44.13 | 44.98 | 748,692 | +0.85(+1.92%) |
Feb 21, 2024 | 44.13 | 44.28 | 43.92 | 44.13 | 281,866 | +0.00(+0.00%) |
Feb 20, 2024 | 44.13 | 44.44 | 43.97 | 44.13 | 416,959 | +0.00(+0.00%) |
Feb 16, 2024 | 44.03 | 44.31 | 43.86 | 44.13 | 363,536 | +0.05(+0.11%) |
Feb 15, 2024 | 43.95 | 44.12 | 43.82 | 44.08 | 479,802 | +0.42(+0.97%) |
Feb 14, 2024 | 43.72 | 44.08 | 43.60 | 43.66 | 345,618 | +0.07(+0.16%) |
Feb 13, 2024 | 43.55 | 43.74 | 43.17 | 43.59 | 310,320 | -0.35(-0.81%) |
Feb 12, 2024 | 43.81 | 44.15 | 43.70 | 43.94 | 257,917 | +0.17(+0.38%) |
Feb 09, 2024 | 43.77 | 43.82 | 43.43 | 43.78 | 418,146 | -0.05(-0.11%) |
Feb 08, 2024 | 44.10 | 44.22 | 43.59 | 43.82 | 312,931 | -0.44(-1.00%) |
Feb 07, 2024 | 44.25 | 44.47 | 44.00 | 44.27 | 374,488 | +0.07(+0.16%) |
Feb 06, 2024 | 44.17 | 44.35 | 43.96 | 44.20 | 369,849 | +0.17(+0.38%) |
Feb 05, 2024 | 44.31 | 44.32 | 43.67 | 44.03 | 453,493 | -0.31(-0.71%) |
Feb 02, 2024 | 43.73 | 44.50 | 43.73 | 44.35 | 292,820 | +0.37(+0.85%) |
Feb 01, 2024 | 44.42 | 44.55 | 43.42 | 43.97 | 435,519 | -0.31(-0.71%) |
Jan 31, 2024 | 44.96 | 45.03 | 44.29 | 44.29 | 343,204 | -0.68(-1.52%) |
Jan 30, 2024 | 44.63 | 44.97 | 44.56 | 44.97 | 285,863 | +0.43(+0.97%) |
Jan 29, 2024 | 44.83 | 44.86 | 44.28 | 44.54 | 333,362 | -0.27(-0.61%) |
Jan 26, 2024 | 44.54 | 44.90 | 44.50 | 44.81 | 252,280 | +0.23(+0.53%) |
Jan 25, 2024 | 44.60 | 44.73 | 44.37 | 44.58 | 309,498 | +0.18(+0.40%) |
Jan 24, 2024 | 44.50 | 44.80 | 44.38 | 44.40 | 399,278 | +0.05(+0.11%) |
Jan 23, 2024 | 44.15 | 44.42 | 43.78 | 44.35 | 354,498 | +0.19(+0.42%) |
Jan 22, 2024 | 43.45 | 44.19 | 43.40 | 44.17 | 450,421 | +0.99(+2.29%) |
Jan 19, 2024 | 43.03 | 43.20 | 42.82 | 43.18 | 317,157 | +0.29(+0.68%) |
Jan 18, 2024 | 42.88 | 42.98 | 42.57 | 42.89 | 259,475 | +0.18(+0.41%) |
Jan 17, 2024 | 42.55 | 42.88 | 42.53 | 42.71 | 368,638 | -0.03(-0.07%) |
Jan 16, 2024 | 42.55 | 42.79 | 42.31 | 42.74 | 348,246 | -0.07(-0.16%) |
Jan 12, 2024 | 42.97 | 43.07 | 42.65 | 42.81 | 278,584 | +0.08(+0.18%) |
Jan 11, 2024 | 42.77 | 42.81 | 41.74 | 42.73 | 431,109 | -0.09(-0.21%) |
Jan 10, 2024 | 42.84 | 43.10 | 42.79 | 42.82 | 359,254 | +0.00(+0.00%) |
Jan 09, 2024 | 42.96 | 43.20 | 42.80 | 42.82 | 387,821 | -0.21(-0.48%) |
Jan 08, 2024 | 42.55 | 43.03 | 42.54 | 43.02 | 500,504 | +0.25(+0.59%) |
Jan 05, 2024 | 42.69 | 42.83 | 42.54 | 42.77 | 368,785 | -0.03(-0.07%) |
Jan 04, 2024 | 42.31 | 43.02 | 42.30 | 42.80 | 464,621 | +0.50(+1.18%) |
Jan 03, 2024 | 42.26 | 42.44 | 41.88 | 42.30 | 460,302 | +0.04(+0.09%) |
Jan 02, 2024 | 42.10 | 42.45 | 42.05 | 42.26 | 470,354 | +0.21(+0.51%) |
Dec 29, 2023 | 42.82 | 42.98 | 42.03 | 42.05 | 487,378 | -0.55(-1.30%) |
Dec 28, 2023 | 42.31 | 42.73 | 42.27 | 42.60 | 486,292 | +0.37(+0.88%) |
Dec 27, 2023 | 42.02 | 42.30 | 41.83 | 42.23 | 345,434 | +0.29(+0.70%) |
Dec 26, 2023 | 41.76 | 42.20 | 41.68 | 41.94 | 333,980 | +0.18(+0.44%) |
Dec 22, 2023 | 41.82 | 41.93 | 41.65 | 41.76 | 263,335 | +0.03(+0.07%) |
Dec 21, 2023 | 41.63 | 41.73 | 41.37 | 41.73 | 382,305 | +0.30(+0.73%) |
Dec 20, 2023 | 41.75 | 41.92 | 41.43 | 41.43 | 313,024 | -0.32(-0.77%) |
Dec 19, 2023 | 41.83 | 41.98 | 41.65 | 41.75 | 408,987 | -0.05(-0.13%) |
Dec 18, 2023 | 41.46 | 41.94 | 41.44 | 41.80 | 515,244 | +0.43(+1.05%) |
Dec 15, 2023 | 41.74 | 41.74 | 41.22 | 41.37 | 345,006 | -0.13(-0.30%) |
Dec 14, 2023 | 41.35 | 41.79 | 41.32 | 41.49 | 468,766 | +0.34(+0.82%) |
Dec 13, 2023 | 40.89 | 41.22 | 40.76 | 41.15 | 367,521 | +0.17(+0.42%) |
Dec 12, 2023 | 40.72 | 41.02 | 40.60 | 40.98 | 341,754 | +0.30(+0.74%) |
Dec 11, 2023 | 40.70 | 40.74 | 40.47 | 40.68 | 406,032 | -0.04(-0.10%) |
Dec 08, 2023 | 40.38 | 40.78 | 40.37 | 40.72 | 324,562 | +0.29(+0.72%) |
Dec 07, 2023 | 39.99 | 40.46 | 39.93 | 40.43 | 248,563 | +0.43(+1.08%) |
Dec 06, 2023 | 40.28 | 40.29 | 39.96 | 40.00 | 400,013 | -0.08(-0.19%) |
Dec 05, 2023 | 40.22 | 40.26 | 39.93 | 40.07 | 414,556 | -0.13(-0.33%) |
Dec 04, 2023 | 40.03 | 40.30 | 39.98 | 40.21 | 380,822 | +0.15(+0.38%) |
Dec 01, 2023 | 39.79 | 40.08 | 39.64 | 40.06 | 437,823 | +0.34(+0.85%) |
Nov 30, 2023 | 39.80 | 39.88 | 39.68 | 39.72 | 237,156 | +0.12(+0.29%) |
Nov 29, 2023 | 39.88 | 39.99 | 39.57 | 39.60 | 258,937 | -0.17(-0.43%) |
Nov 28, 2023 | 39.82 | 39.86 | 39.65 | 39.78 | 250,968 | -0.01(-0.02%) |
Nov 27, 2023 | 39.59 | 39.87 | 39.57 | 39.79 | 300,493 | +0.12(+0.29%) |
Nov 24, 2023 | 39.64 | 39.85 | 39.62 | 39.67 | 166,896 | +0.11(+0.27%) |
Nov 22, 2023 | 39.46 | 39.62 | 39.40 | 39.57 | 249,754 | +0.20(+0.51%) |
Nov 21, 2023 | 39.22 | 39.49 | 39.19 | 39.36 | 242,096 | +0.10(+0.24%) |
Nov 20, 2023 | 39.02 | 39.38 | 38.96 | 39.27 | 254,719 | +0.32(+0.81%) |
Nov 17, 2023 | 39.05 | 39.27 | 38.93 | 38.95 | 279,295 | -0.03(-0.07%) |
Nov 16, 2023 | 39.22 | 39.57 | 38.98 | 38.98 | 321,827 | -0.24(-0.61%) |
Nov 15, 2023 | 39.21 | 39.38 | 39.13 | 39.22 | 312,349 | +0.04(+0.10%) |
Nov 14, 2023 | 39.12 | 39.38 | 39.02 | 39.18 | 312,534 | +0.27(+0.69%) |
Nov 13, 2023 | 38.72 | 39.02 | 38.68 | 38.91 | 323,348 | +0.18(+0.47%) |
Nov 10, 2023 | 38.98 | 39.01 | 38.68 | 38.73 | 405,930 | -0.08(-0.20%) |
Nov 09, 2023 | 38.84 | 39.19 | 38.75 | 38.81 | 581,027 | +0.07(+0.17%) |
Nov 08, 2023 | 38.52 | 38.97 | 38.38 | 38.74 | 1,202,757 | +0.14(+0.37%) |
Nov 07, 2023 | 38.86 | 38.86 | 38.32 | 38.59 | 369,987 | -0.38(-0.97%) |
Nov 06, 2023 | 39.01 | 39.08 | 38.27 | 38.97 | 610,071 | +0.11(+0.27%) |
Nov 03, 2023 | 38.75 | 39.06 | 38.22 | 38.87 | 613,164 | +0.47(+1.22%) |
Nov 02, 2023 | 37.88 | 38.61 | 37.74 | 38.40 | 537,029 | +0.85(+2.26%) |
Nov 01, 2023 | 36.64 | 37.55 | 36.55 | 37.55 | 441,158 | +1.12(+3.07%) |
Oct 31, 2023 | 36.55 | 36.88 | 36.15 | 36.43 | 327,253 | +0.13(+0.37%) |
Oct 30, 2023 | 36.45 | 36.68 | 36.02 | 36.30 | 402,096 | +0.11(+0.32%) |
Oct 27, 2023 | 36.68 | 36.82 | 36.10 | 36.18 | 406,085 | -0.51(-1.38%) |
Oct 26, 2023 | 36.93 | 37.17 | 36.64 | 36.69 | 347,752 | -0.30(-0.80%) |
Oct 25, 2023 | 37.07 | 37.45 | 36.85 | 36.99 | 297,989 | -0.30(-0.79%) |
Oct 24, 2023 | 37.07 | 37.50 | 37.07 | 37.28 | 261,467 | +0.30(+0.80%) |
Oct 23, 2023 | 37.22 | 37.28 | 36.83 | 36.99 | 398,963 | -0.31(-0.82%) |
Oct 20, 2023 | 37.89 | 37.97 | 37.13 | 37.29 | 638,208 | -0.69(-1.81%) |
Oct 19, 2023 | 38.27 | 38.40 | 37.91 | 37.98 | 409,566 | -0.32(-0.82%) |
Oct 18, 2023 | 38.35 | 38.89 | 38.22 | 38.30 | 317,050 | -0.11(-0.27%) |
Oct 17, 2023 | 38.53 | 38.68 | 38.23 | 38.40 | 269,357 | -0.21(-0.54%) |
Oct 16, 2023 | 38.14 | 38.79 | 38.14 | 38.61 | 341,499 | +0.69(+1.81%) |
Oct 13, 2023 | 38.17 | 38.31 | 37.87 | 37.92 | 252,521 | -0.01(-0.03%) |
Oct 12, 2023 | 38.25 | 38.34 | 37.71 | 37.93 | 416,875 | -0.25(-0.65%) |
Oct 11, 2023 | 38.31 | 38.54 | 38.07 | 38.18 | 225,613 | -0.08(-0.20%) |
Oct 10, 2023 | 38.31 | 38.51 | 38.11 | 38.26 | 395,765 | -0.03(-0.07%) |
Oct 09, 2023 | 37.74 | 38.46 | 37.73 | 38.29 | 308,243 | +0.45(+1.19%) |
Oct 06, 2023 | 37.50 | 37.98 | 37.40 | 37.84 | 253,361 | +0.13(+0.35%) |
Oct 05, 2023 | 37.74 | 37.96 | 37.52 | 37.70 | 353,158 | -0.19(-0.49%) |
Oct 04, 2023 | 37.80 | 38.10 | 37.41 | 37.89 | 508,094 | +0.12(+0.33%) |
Oct 03, 2023 | 38.13 | 38.22 | 37.49 | 37.77 | 552,428 | -0.46(-1.19%) |
Oct 02, 2023 | 38.65 | 38.78 | 38.04 | 38.22 | 475,680 | -0.37(-0.96%) |
Sep 29, 2023 | 38.88 | 38.97 | 38.49 | 38.59 | 281,749 | -0.09(-0.22%) |
Sep 28, 2023 | 38.18 | 38.77 | 38.18 | 38.68 | 261,760 | +0.48(+1.27%) |
Sep 27, 2023 | 38.27 | 38.57 | 38.03 | 38.19 | 374,691 | +0.07(+0.17%) |
Sep 26, 2023 | 38.47 | 38.71 | 38.07 | 38.13 | 249,437 | -0.46(-1.18%) |
Sep 25, 2023 | 38.27 | 38.78 | 38.56 | 38.58 | 279,676 | +0.16(+0.42%) |
Sep 22, 2023 | 38.06 | 38.48 | 38.03 | 38.42 | 227,685 | +0.32(+0.85%) |
Sep 21, 2023 | 38.47 | 38.47 | 38.09 | 38.10 | 300,911 | -0.49(-1.28%) |
Sep 20, 2023 | 38.88 | 39.01 | 38.59 | 38.59 | 277,317 | -0.13(-0.34%) |
Sep 19, 2023 | 38.94 | 39.04 | 38.67 | 38.73 | 325,769 | -0.17(-0.43%) |
Sep 18, 2023 | 38.73 | 39.04 | 38.63 | 38.89 | 388,215 | +0.20(+0.51%) |
Sep 15, 2023 | 38.61 | 38.84 | 38.40 | 38.69 | 474,001 | +0.11(+0.29%) |
Sep 14, 2023 | 38.45 | 38.64 | 38.26 | 38.58 | 317,970 | +0.25(+0.66%) |
Sep 13, 2023 | 38.53 | 38.63 | 38.30 | 38.33 | 311,405 | -0.03(-0.07%) |
Sep 12, 2023 | 38.41 | 38.56 | 38.27 | 38.35 | 206,864 | -0.01(-0.02%) |
Sep 11, 2023 | 38.17 | 38.42 | 38.00 | 38.36 | 299,029 | +0.36(+0.94%) |
Sep 08, 2023 | 37.90 | 38.09 | 37.69 | 38.00 | 796,684 | +0.05(+0.12%) |
Sep 07, 2023 | 37.55 | 38.07 | 37.46 | 37.96 | 311,675 | +0.37(+0.98%) |
Sep 06, 2023 | 37.85 | 37.89 | 37.49 | 37.59 | 288,985 | -0.23(-0.60%) |
Sep 05, 2023 | 38.19 | 38.44 | 37.81 | 37.81 | 441,724 | -0.34(-0.89%) |
Sep 01, 2023 | 38.01 | 38.20 | 37.97 | 38.15 | 271,548 | +0.31(+0.82%) |
Aug 31, 2023 | 37.77 | 37.89 | 37.52 | 37.84 | 613,254 | +0.03(+0.07%) |
Aug 30, 2023 | 37.66 | 38.05 | 37.66 | 37.81 | 351,815 | +0.20(+0.52%) |
Aug 29, 2023 | 37.53 | 37.77 | 37.48 | 37.62 | 580,491 | +0.12(+0.33%) |
Aug 28, 2023 | 37.47 | 37.70 | 37.42 | 37.50 | 262,660 | +0.19(+0.50%) |
Aug 25, 2023 | 37.40 | 37.72 | 37.31 | 37.31 | 209,241 | -0.09(-0.25%) |
Aug 24, 2023 | 37.38 | 37.59 | 37.27 | 37.40 | 214,722 | +0.05(+0.13%) |
Aug 23, 2023 | 37.21 | 37.59 | 37.21 | 37.36 | 340,353 | +0.20(+0.53%) |
Aug 22, 2023 | 37.66 | 37.79 | 37.15 | 37.16 | 332,226 | -0.52(-1.37%) |
Aug 21, 2023 | 38.09 | 38.09 | 37.52 | 37.67 | 511,981 | -0.32(-0.84%) |
Aug 18, 2023 | 37.34 | 38.06 | 37.26 | 37.99 | 347,163 | +0.64(+1.71%) |
Aug 17, 2023 | 37.85 | 37.94 | 37.35 | 37.36 | 308,240 | -0.53(-1.39%) |
Aug 16, 2023 | 37.76 | 38.12 | 37.76 | 37.88 | 264,740 | +0.06(+0.15%) |
Aug 15, 2023 | 38.05 | 38.21 | 37.79 | 37.82 | 572,216 | -0.31(-0.81%) |
Aug 14, 2023 | 38.14 | 38.17 | 37.99 | 38.13 | 315,426 | -0.02(-0.05%) |
Aug 11, 2023 | 38.25 | 38.40 | 38.11 | 38.15 | 381,476 | -0.12(-0.32%) |
Aug 10, 2023 | 38.89 | 39.09 | 38.26 | 38.27 | 332,339 | -0.47(-1.21%) |
Aug 09, 2023 | 39.17 | 39.39 | 38.74 | 38.74 | 306,837 | -0.45(-1.15%) |
Aug 08, 2023 | 39.49 | 39.49 | 39.02 | 39.19 | 374,001 | -0.53(-1.32%) |
Aug 07, 2023 | 39.79 | 40.15 | 39.72 | 39.72 | 381,427 | +0.14(+0.36%) |
Aug 04, 2023 | 40.02 | 40.26 | 39.37 | 39.58 | 547,212 | -0.29(-0.73%) |
Aug 03, 2023 | 39.47 | 39.96 | 39.41 | 39.87 | 443,646 | +0.22(+0.57%) |
Aug 02, 2023 | 39.32 | 39.70 | 39.25 | 39.64 | 367,113 | +0.23(+0.59%) |
Aug 01, 2023 | 39.37 | 39.58 | 39.30 | 39.41 | 281,717 | -0.03(-0.07%) |
Jul 31, 2023 | 39.48 | 39.76 | 39.34 | 39.44 | 349,363 | +0.00(+0.00%) |
Jul 28, 2023 | 39.61 | 39.65 | 39.24 | 39.44 | 291,853 | +0.02(+0.05%) |
Jul 27, 2023 | 39.45 | 39.65 | 39.34 | 39.42 | 354,816 | +0.13(+0.33%) |
Jul 26, 2023 | 39.03 | 39.34 | 39.03 | 39.29 | 234,361 | +0.26(+0.67%) |
Jul 25, 2023 | 39.09 | 39.24 | 38.93 | 39.03 | 346,051 | +0.02(+0.05%) |
Jul 24, 2023 | 38.70 | 39.09 | 38.68 | 39.01 | 298,154 | +0.29(+0.75%) |
Jul 21, 2023 | 38.47 | 38.77 | 38.36 | 38.72 | 260,879 | +0.29(+0.75%) |
Jul 20, 2023 | 38.86 | 38.88 | 38.30 | 38.43 | 347,906 | -0.45(-1.15%) |
Jul 19, 2023 | 38.87 | 39.11 | 38.81 | 38.88 | 324,817 | +0.14(+0.36%) |
Jul 18, 2023 | 38.63 | 38.93 | 38.44 | 38.74 | 366,442 | +0.34(+0.87%) |
Jul 17, 2023 | 38.16 | 38.55 | 37.84 | 38.40 | 327,950 | +0.34(+0.88%) |
Jul 14, 2023 | 37.88 | 38.14 | 37.55 | 38.07 | 390,219 | +0.34(+0.89%) |
Jul 13, 2023 | 37.68 | 37.82 | 37.52 | 37.73 | 341,454 | +0.11(+0.30%) |
Jul 12, 2023 | 37.80 | 37.96 | 37.54 | 37.62 | 589,909 | +0.15(+0.40%) |
Jul 11, 2023 | 37.54 | 37.78 | 37.45 | 37.47 | 571,189 | +0.12(+0.32%) |
Jul 10, 2023 | 37.22 | 37.61 | 37.12 | 37.35 | 1,510,763 | +0.13(+0.35%) |
Jul 07, 2023 | 37.09 | 37.34 | 37.06 | 37.22 | 379,304 | +0.05(+0.13%) |
Jul 06, 2023 | 36.88 | 37.24 | 36.80 | 37.17 | 454,673 | +0.02(+0.05%) |
Jul 05, 2023 | 37.28 | 37.51 | 37.11 | 37.15 | 1,094,606 | -0.23(-0.62%) |
Jul 03, 2023 | 37.11 | 37.47 | 36.87 | 37.38 | 381,289 | +0.25(+0.67%) |
Jun 30, 2023 | 37.45 | 37.85 | 37.11 | 37.13 | 1,299,993 | +0.25(+0.68%) |
Jun 29, 2023 | 36.44 | 36.92 | 36.41 | 36.88 | 408,423 | +0.51(+1.40%) |
Jun 28, 2023 | 36.06 | 36.37 | 35.84 | 36.37 | 455,259 | +0.33(+0.93%) |
Jun 27, 2023 | 35.98 | 36.10 | 35.81 | 36.04 | 707,699 | +0.08(+0.23%) |
Jun 26, 2023 | 35.53 | 36.04 | 35.51 | 35.96 | 356,797 | +0.52(+1.47%) |
Jun 23, 2023 | 35.24 | 35.51 | 35.18 | 35.44 | 398,406 | +0.09(+0.26%) |
Jun 22, 2023 | 35.49 | 35.71 | 35.29 | 35.34 | 383,065 | -0.21(-0.60%) |
Jun 21, 2023 | 35.89 | 35.94 | 35.48 | 35.56 | 498,358 | -0.38(-1.06%) |
Jun 20, 2023 | 36.23 | 36.30 | 35.93 | 35.94 | 547,831 | -0.22(-0.60%) |
Jun 16, 2023 | 36.47 | 36.53 | 36.14 | 36.16 | 426,257 | -0.15(-0.41%) |
Jun 15, 2023 | 36.16 | 36.50 | 36.09 | 36.30 | 585,029 | +0.12(+0.33%) |
Jun 14, 2023 | 36.46 | 36.48 | 36.08 | 36.18 | 471,152 | -0.30(-0.81%) |
Jun 13, 2023 | 36.76 | 36.88 | 36.33 | 36.48 | 466,900 | -0.30(-0.83%) |
Jun 12, 2023 | 36.82 | 36.98 | 36.63 | 36.78 | 402,172 | -0.14(-0.37%) |
Jun 09, 2023 | 37.35 | 37.35 | 36.89 | 36.92 | 416,577 | -0.45(-1.21%) |
Jun 08, 2023 | 37.24 | 37.40 | 37.06 | 37.37 | 340,086 | +0.12(+0.32%) |
Jun 07, 2023 | 37.13 | 37.40 | 37.08 | 37.25 | 312,496 | +0.15(+0.41%) |
Jun 06, 2023 | 37.19 | 37.19 | 36.88 | 37.10 | 438,644 | -0.04(-0.10%) |
Jun 05, 2023 | 37.15 | 37.20 | 36.78 | 37.14 | 524,966 | +0.16(+0.42%) |
Jun 02, 2023 | 36.83 | 37.15 | 36.69 | 36.98 | 410,559 | +0.39(+1.05%) |
Jun 01, 2023 | 36.46 | 36.72 | 36.41 | 36.60 | 317,925 | +0.22(+0.61%) |
May 31, 2023 | 36.41 | 36.48 | 36.18 | 36.38 | 274,889 | -0.08(-0.23%) |
May 30, 2023 | 36.50 | 36.68 | 36.42 | 36.46 | 448,432 | +0.05(+0.13%) |
May 26, 2023 | 36.11 | 36.52 | 36.06 | 36.41 | 309,145 | +0.39(+1.09%) |
May 25, 2023 | 35.90 | 36.17 | 35.83 | 36.02 | 382,201 | +0.05(+0.13%) |
May 24, 2023 | 35.77 | 36.01 | 35.44 | 35.97 | 400,140 | +0.10(+0.28%) |
May 23, 2023 | 35.95 | 36.11 | 35.85 | 35.87 | 275,223 | -0.09(-0.25%) |
May 22, 2023 | 36.18 | 36.28 | 35.88 | 35.96 | 398,892 | -0.10(-0.28%) |
May 19, 2023 | 36.23 | 36.35 | 35.90 | 36.06 | 455,956 | +0.06(+0.18%) |
May 18, 2023 | 35.87 | 36.09 | 35.67 | 36.00 | 423,670 | +0.04(+0.10%) |
May 17, 2023 | 35.99 | 36.10 | 35.73 | 35.96 | 476,917 | +0.16(+0.44%) |
May 16, 2023 | 36.23 | 36.40 | 35.79 | 35.81 | 420,191 | -0.45(-1.24%) |
May 15, 2023 | 36.38 | 36.47 | 36.17 | 36.26 | 413,193 | -0.06(-0.18%) |
May 12, 2023 | 36.76 | 36.85 | 36.26 | 36.32 | 262,614 | -0.29(-0.80%) |
May 11, 2023 | 36.69 | 36.92 | 36.43 | 36.61 | 298,130 | -0.27(-0.72%) |
May 10, 2023 | 37.40 | 37.40 | 36.57 | 36.88 | 412,272 | -0.22(-0.59%) |
May 09, 2023 | 37.61 | 37.71 | 36.85 | 37.10 | 396,268 | -0.66(-1.75%) |
May 08, 2023 | 37.05 | 38.02 | 36.99 | 37.76 | 402,551 | +0.77(+2.08%) |
May 05, 2023 | 36.52 | 37.65 | 36.32 | 36.99 | 443,318 | +0.77(+2.11%) |
May 04, 2023 | 36.86 | 36.94 | 35.87 | 36.22 | 540,498 | -0.82(-2.22%) |
May 03, 2023 | 36.87 | 37.35 | 36.87 | 37.05 | 379,878 | +0.24(+0.64%) |
May 02, 2023 | 36.85 | 37.08 | 36.29 | 36.81 | 487,096 | -0.16(-0.42%) |
May 01, 2023 | 37.16 | 37.34 | 36.85 | 36.96 | 252,463 | +0.01(+0.02%) |
Apr 28, 2023 | 36.71 | 37.06 | 36.58 | 36.95 | 214,358 | +0.29(+0.80%) |
Apr 27, 2023 | 36.13 | 36.78 | 36.07 | 36.66 | 288,428 | +0.64(+1.77%) |
Apr 26, 2023 | 36.30 | 36.54 | 35.90 | 36.02 | 272,440 | -0.37(-1.03%) |
Apr 25, 2023 | 36.56 | 36.75 | 36.35 | 36.40 | 227,810 | -0.28(-0.77%) |
Apr 24, 2023 | 36.60 | 36.85 | 36.46 | 36.68 | 261,303 | +0.16(+0.42%) |
Apr 21, 2023 | 36.47 | 36.62 | 36.21 | 36.53 | 252,617 | +0.12(+0.33%) |
Apr 20, 2023 | 36.65 | 36.74 | 36.30 | 36.41 | 313,256 | -0.41(-1.11%) |
Apr 19, 2023 | 36.42 | 36.89 | 36.37 | 36.82 | 339,689 | +0.36(+0.98%) |
Apr 18, 2023 | 36.31 | 36.66 | 36.08 | 36.46 | 308,418 | +0.05(+0.15%) |
Apr 17, 2023 | 36.03 | 36.46 | 35.81 | 36.41 | 330,672 | +0.33(+0.91%) |
Apr 14, 2023 | 36.24 | 36.48 | 35.79 | 36.08 | 409,803 | -0.08(-0.23%) |
Apr 13, 2023 | 35.69 | 36.25 | 35.63 | 36.16 | 300,131 | +0.44(+1.23%) |
Apr 12, 2023 | 35.92 | 36.07 | 35.71 | 35.72 | 333,958 | -0.05(-0.13%) |
Apr 11, 2023 | 35.93 | 35.99 | 35.73 | 35.77 | 341,959 | -0.02(-0.05%) |
Apr 10, 2023 | 35.84 | 35.99 | 35.29 | 35.79 | 367,489 | -0.06(-0.18%) |
Apr 06, 2023 | 35.48 | 35.88 | 35.48 | 35.85 | 289,509 | +0.36(+1.03%) |
Apr 05, 2023 | 35.82 | 35.91 | 35.45 | 35.49 | 295,786 | -0.49(-1.36%) |
Apr 04, 2023 | 36.01 | 36.16 | 35.50 | 35.97 | 354,873 | -0.07(-0.20%) |