Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.85 | 38.38 | 37.19 | 38.01 | 424,659 | +0.66(+1.77%) |
Feb 28, 2024 | 37.41 | 38.08 | 37.03 | 37.35 | 359,524 | -0.43(-1.14%) |
Feb 27, 2024 | 36.73 | 38.21 | 36.59 | 37.78 | 611,717 | +1.13(+3.08%) |
Feb 26, 2024 | 36.62 | 37.30 | 36.11 | 36.65 | 206,452 | +0.14(+0.38%) |
Feb 23, 2024 | 36.53 | 37.00 | 36.11 | 36.51 | 241,775 | -0.22(-0.60%) |
Feb 22, 2024 | 36.22 | 37.15 | 36.10 | 36.73 | 308,264 | +0.33(+0.91%) |
Feb 21, 2024 | 36.18 | 36.57 | 35.64 | 36.40 | 380,690 | -0.01(-0.03%) |
Feb 20, 2024 | 36.73 | 37.15 | 36.19 | 36.41 | 536,339 | -0.60(-1.62%) |
Feb 16, 2024 | 34.96 | 37.49 | 34.96 | 37.01 | 1,115,869 | +2.22(+6.38%) |
Feb 15, 2024 | 36.13 | 36.67 | 34.49 | 34.79 | 723,164 | -1.33(-3.68%) |
Feb 14, 2024 | 35.00 | 37.24 | 34.78 | 36.12 | 1,090,262 | +2.56(+7.63%) |
Feb 13, 2024 | 33.26 | 34.27 | 33.22 | 33.56 | 512,935 | -0.91(-2.64%) |
Feb 12, 2024 | 34.36 | 34.84 | 34.00 | 34.47 | 417,863 | +0.38(+1.11%) |
Feb 09, 2024 | 33.51 | 34.12 | 33.41 | 34.09 | 323,617 | +0.60(+1.79%) |
Feb 08, 2024 | 32.60 | 33.60 | 32.60 | 33.49 | 354,055 | +1.22(+3.78%) |
Feb 07, 2024 | 33.00 | 33.00 | 31.99 | 32.27 | 388,712 | -0.56(-1.71%) |
Feb 06, 2024 | 32.40 | 32.92 | 32.21 | 32.83 | 530,470 | +0.41(+1.26%) |
Feb 05, 2024 | 33.70 | 33.74 | 32.34 | 32.42 | 486,847 | -0.63(-1.91%) |
Feb 02, 2024 | 32.57 | 33.27 | 32.28 | 33.05 | 367,009 | +0.07(+0.21%) |
Feb 01, 2024 | 32.09 | 33.03 | 31.77 | 32.98 | 269,073 | +1.16(+3.65%) |
Jan 31, 2024 | 32.60 | 32.69 | 31.75 | 31.82 | 482,185 | -0.72(-2.21%) |
Jan 30, 2024 | 31.51 | 32.56 | 31.51 | 32.54 | 285,563 | +0.77(+2.42%) |
Jan 29, 2024 | 31.86 | 31.87 | 31.58 | 31.77 | 256,930 | +0.09(+0.28%) |
Jan 26, 2024 | 32.00 | 32.18 | 31.66 | 31.68 | 219,173 | -0.14(-0.44%) |
Jan 25, 2024 | 32.00 | 32.02 | 30.26 | 31.82 | 341,585 | +0.45(+1.43%) |
Jan 24, 2024 | 32.00 | 32.00 | 30.97 | 31.37 | 418,007 | -0.53(-1.66%) |
Jan 23, 2024 | 31.53 | 31.98 | 31.06 | 31.90 | 470,891 | +0.77(+2.47%) |
Jan 22, 2024 | 30.63 | 31.23 | 30.38 | 31.13 | 325,530 | +0.76(+2.50%) |
Jan 19, 2024 | 30.47 | 30.47 | 29.81 | 30.37 | 325,852 | +0.10(+0.33%) |
Jan 18, 2024 | 29.67 | 30.29 | 29.37 | 30.27 | 242,490 | +0.73(+2.47%) |
Jan 17, 2024 | 28.28 | 29.57 | 28.00 | 29.54 | 323,128 | +0.76(+2.64%) |
Jan 16, 2024 | 29.38 | 29.54 | 28.74 | 28.78 | 212,996 | -0.78(-2.64%) |
Jan 12, 2024 | 29.47 | 29.81 | 29.09 | 29.56 | 397,705 | +0.37(+1.27%) |
Jan 11, 2024 | 29.40 | 29.71 | 28.86 | 29.19 | 364,065 | -0.21(-0.71%) |
Jan 10, 2024 | 29.87 | 30.41 | 28.90 | 29.40 | 323,790 | -0.43(-1.44%) |
Jan 09, 2024 | 29.47 | 30.12 | 29.23 | 29.83 | 367,492 | -0.08(-0.27%) |
Jan 08, 2024 | 29.80 | 30.30 | 29.31 | 29.91 | 453,963 | -0.09(-0.30%) |
Jan 05, 2024 | 29.41 | 30.37 | 29.28 | 30.00 | 477,903 | +0.27(+0.91%) |
Jan 04, 2024 | 28.57 | 29.80 | 28.17 | 29.73 | 494,364 | +1.20(+4.21%) |
Jan 03, 2024 | 29.35 | 29.80 | 28.51 | 28.53 | 536,321 | -0.98(-3.32%) |
Jan 02, 2024 | 29.37 | 29.85 | 28.95 | 29.51 | 409,182 | +0.08(+0.27%) |
Dec 29, 2023 | 30.16 | 30.39 | 29.33 | 29.43 | 192,292 | -0.97(-3.19%) |
Dec 28, 2023 | 30.05 | 30.51 | 30.03 | 30.40 | 226,317 | +0.30(+1.00%) |
Dec 27, 2023 | 29.66 | 30.14 | 29.62 | 30.10 | 205,378 | +0.55(+1.86%) |
Dec 26, 2023 | 29.18 | 29.64 | 29.15 | 29.55 | 130,751 | +0.37(+1.27%) |
Dec 22, 2023 | 29.03 | 29.59 | 29.02 | 29.18 | 151,925 | +0.24(+0.83%) |
Dec 21, 2023 | 29.48 | 29.52 | 28.76 | 28.94 | 431,796 | -0.08(-0.28%) |
Dec 20, 2023 | 29.06 | 29.84 | 28.72 | 29.02 | 623,793 | -0.31(-1.06%) |
Dec 19, 2023 | 28.76 | 29.62 | 28.48 | 29.33 | 703,742 | +0.84(+2.95%) |
Dec 18, 2023 | 28.59 | 29.00 | 28.40 | 28.49 | 466,139 | -0.03(-0.11%) |
Dec 15, 2023 | 29.81 | 29.81 | 28.50 | 28.52 | 1,455,771 | -0.73(-2.50%) |
Dec 14, 2023 | 29.16 | 29.49 | 28.32 | 29.25 | 364,495 | +0.55(+1.92%) |
Dec 13, 2023 | 28.94 | 28.94 | 27.48 | 28.70 | 288,687 | -0.12(-0.42%) |
Dec 12, 2023 | 28.25 | 28.86 | 27.97 | 28.82 | 707,747 | +0.40(+1.41%) |
Dec 11, 2023 | 28.09 | 28.55 | 28.04 | 28.42 | 275,733 | +0.41(+1.46%) |
Dec 08, 2023 | 27.63 | 28.26 | 27.45 | 28.01 | 506,585 | +0.35(+1.27%) |
Dec 07, 2023 | 27.23 | 27.70 | 27.23 | 27.66 | 249,853 | +0.55(+2.03%) |
Dec 06, 2023 | 27.54 | 28.28 | 27.06 | 27.11 | 226,577 | -0.11(-0.40%) |
Dec 05, 2023 | 27.81 | 27.98 | 27.06 | 27.22 | 230,154 | -0.67(-2.40%) |
Dec 04, 2023 | 27.04 | 28.09 | 27.04 | 27.89 | 259,481 | +0.63(+2.31%) |
Dec 01, 2023 | 26.88 | 27.48 | 26.80 | 27.26 | 278,064 | +0.36(+1.34%) |
Nov 30, 2023 | 27.30 | 27.48 | 26.73 | 26.90 | 491,448 | -0.32(-1.18%) |
Nov 29, 2023 | 27.09 | 27.83 | 27.09 | 27.22 | 710,238 | +0.47(+1.76%) |
Nov 28, 2023 | 26.88 | 26.97 | 26.23 | 26.75 | 687,213 | -0.13(-0.48%) |
Nov 27, 2023 | 26.51 | 27.40 | 26.45 | 26.88 | 782,150 | -0.09(-0.33%) |
Nov 24, 2023 | 26.45 | 27.35 | 26.45 | 26.97 | 108,561 | +0.39(+1.47%) |
Nov 22, 2023 | 26.36 | 27.20 | 26.24 | 26.58 | 374,442 | +0.47(+1.80%) |
Nov 21, 2023 | 26.14 | 26.47 | 24.81 | 26.11 | 942,373 | -0.36(-1.36%) |
Nov 20, 2023 | 25.40 | 26.51 | 24.70 | 26.47 | 530,859 | +1.15(+4.54%) |
Nov 17, 2023 | 25.12 | 25.45 | 24.89 | 25.32 | 581,452 | +0.31(+1.24%) |
Nov 16, 2023 | 25.28 | 25.31 | 24.95 | 25.01 | 207,284 | -0.43(-1.69%) |
Nov 15, 2023 | 25.44 | 25.90 | 25.00 | 25.44 | 375,326 | +0.03(+0.12%) |
Nov 14, 2023 | 24.95 | 25.43 | 24.60 | 25.41 | 489,916 | +1.53(+6.41%) |
Nov 13, 2023 | 23.95 | 24.38 | 23.49 | 23.88 | 284,300 | -0.08(-0.33%) |
Nov 10, 2023 | 23.36 | 24.17 | 23.14 | 23.96 | 431,368 | +0.77(+3.32%) |
Nov 09, 2023 | 23.69 | 23.91 | 23.03 | 23.19 | 359,911 | -0.27(-1.15%) |
Nov 08, 2023 | 24.34 | 24.48 | 23.25 | 23.46 | 371,445 | -0.91(-3.73%) |
Nov 07, 2023 | 24.12 | 24.70 | 23.81 | 24.37 | 408,051 | +0.24(+0.99%) |
Nov 06, 2023 | 23.66 | 24.35 | 23.66 | 24.13 | 484,504 | +0.29(+1.22%) |
Nov 03, 2023 | 24.12 | 24.57 | 23.34 | 23.84 | 942,106 | +0.12(+0.51%) |
Nov 02, 2023 | 22.00 | 24.11 | 21.87 | 23.72 | 1,149,604 | +1.95(+8.96%) |
Nov 01, 2023 | 19.57 | 22.05 | 19.11 | 21.77 | 1,240,694 | +2.74(+14.40%) |
Oct 31, 2023 | 18.28 | 19.14 | 17.98 | 19.03 | 668,102 | +0.89(+4.91%) |
Oct 30, 2023 | 18.04 | 18.35 | 17.29 | 18.14 | 367,161 | +0.19(+1.06%) |
Oct 27, 2023 | 18.39 | 18.87 | 17.89 | 17.95 | 426,774 | -0.33(-1.81%) |
Oct 26, 2023 | 19.04 | 19.13 | 18.25 | 18.28 | 250,153 | -0.65(-3.43%) |
Oct 25, 2023 | 18.81 | 19.08 | 18.64 | 18.93 | 328,129 | -0.13(-0.68%) |
Oct 24, 2023 | 19.23 | 19.47 | 19.01 | 19.06 | 250,667 | +0.04(+0.21%) |
Oct 23, 2023 | 18.90 | 19.51 | 18.84 | 19.02 | 305,720 | -0.15(-0.78%) |
Oct 20, 2023 | 19.87 | 19.87 | 19.12 | 19.17 | 312,300 | -0.64(-3.23%) |
Oct 19, 2023 | 19.82 | 20.39 | 19.61 | 19.81 | 484,347 | -0.08(-0.40%) |
Oct 18, 2023 | 19.66 | 20.17 | 19.42 | 19.89 | 464,459 | +0.11(+0.56%) |
Oct 17, 2023 | 19.06 | 20.06 | 18.96 | 19.78 | 444,114 | +0.65(+3.40%) |
Oct 16, 2023 | 19.29 | 19.62 | 18.76 | 19.13 | 568,059 | +0.03(+0.16%) |
Oct 13, 2023 | 17.79 | 19.18 | 17.55 | 19.10 | 1,163,333 | +1.27(+7.12%) |
Oct 12, 2023 | 18.53 | 19.39 | 17.55 | 17.83 | 492,865 | -0.63(-3.41%) |
Oct 11, 2023 | 18.73 | 18.79 | 18.21 | 18.46 | 413,273 | -0.11(-0.59%) |
Oct 10, 2023 | 18.41 | 19.11 | 18.41 | 18.57 | 527,883 | +0.27(+1.48%) |
Oct 09, 2023 | 18.67 | 18.75 | 18.20 | 18.30 | 406,021 | -0.58(-3.07%) |
Oct 06, 2023 | 19.65 | 19.70 | 18.85 | 18.88 | 568,549 | -0.74(-3.77%) |
Oct 05, 2023 | 19.91 | 19.91 | 19.24 | 19.62 | 1,223,725 | -0.36(-1.80%) |
Oct 04, 2023 | 20.16 | 20.37 | 19.77 | 19.98 | 314,825 | -0.18(-0.89%) |
Oct 03, 2023 | 20.49 | 20.60 | 20.07 | 20.16 | 391,034 | -0.59(-2.84%) |
Oct 02, 2023 | 21.11 | 21.55 | 20.46 | 20.75 | 448,107 | -0.43(-2.03%) |
Sep 29, 2023 | 21.72 | 21.88 | 21.04 | 21.18 | 370,390 | -0.26(-1.21%) |
Sep 28, 2023 | 21.50 | 21.77 | 21.03 | 21.44 | 716,281 | -0.03(-0.14%) |
Sep 27, 2023 | 22.15 | 22.50 | 21.22 | 21.47 | 766,784 | -0.64(-2.89%) |
Sep 26, 2023 | 23.28 | 23.52 | 22.11 | 22.11 | 456,404 | -1.53(-6.47%) |
Sep 25, 2023 | 23.81 | 23.69 | 23.28 | 23.64 | 554,582 | +0.38(+1.63%) |
Sep 22, 2023 | 22.96 | 23.28 | 22.30 | 23.26 | 640,536 | +0.27(+1.17%) |
Sep 21, 2023 | 23.86 | 24.01 | 22.95 | 22.99 | 605,015 | -1.05(-4.37%) |
Sep 20, 2023 | 25.35 | 25.57 | 24.03 | 24.04 | 693,990 | -1.28(-5.06%) |
Sep 19, 2023 | 27.81 | 28.09 | 25.17 | 25.32 | 478,129 | -2.53(-9.08%) |
Sep 18, 2023 | 28.61 | 28.61 | 27.82 | 27.85 | 219,880 | -0.80(-2.79%) |
Sep 15, 2023 | 28.64 | 28.84 | 28.43 | 28.65 | 598,236 | +0.01(+0.03%) |
Sep 14, 2023 | 28.77 | 29.00 | 28.38 | 28.64 | 250,455 | +0.00(+0.00%) |
Sep 13, 2023 | 28.43 | 28.80 | 28.19 | 28.64 | 231,403 | +0.24(+0.85%) |
Sep 12, 2023 | 28.09 | 28.40 | 28.06 | 28.40 | 173,877 | +0.29(+1.03%) |
Sep 11, 2023 | 28.29 | 28.47 | 27.88 | 28.11 | 225,528 | -0.11(-0.39%) |
Sep 08, 2023 | 27.85 | 28.45 | 27.46 | 28.22 | 321,089 | +0.45(+1.62%) |
Sep 07, 2023 | 27.26 | 27.81 | 26.94 | 27.77 | 213,474 | +0.51(+1.87%) |
Sep 06, 2023 | 27.59 | 27.97 | 27.13 | 27.26 | 345,264 | -0.49(-1.77%) |
Sep 05, 2023 | 28.44 | 28.59 | 27.52 | 27.75 | 303,621 | -0.59(-2.08%) |
Sep 01, 2023 | 28.69 | 28.92 | 28.19 | 28.34 | 224,115 | -0.20(-0.70%) |
Aug 31, 2023 | 28.78 | 28.97 | 28.37 | 28.54 | 339,808 | -0.12(-0.42%) |
Aug 30, 2023 | 28.51 | 29.01 | 28.51 | 28.66 | 244,180 | +0.11(+0.39%) |
Aug 29, 2023 | 28.27 | 28.62 | 27.75 | 28.55 | 229,518 | +0.28(+0.99%) |
Aug 28, 2023 | 28.15 | 28.63 | 28.10 | 28.27 | 180,132 | +0.35(+1.25%) |
Aug 25, 2023 | 28.05 | 28.45 | 27.57 | 27.92 | 392,105 | +0.05(+0.18%) |
Aug 24, 2023 | 28.41 | 28.78 | 27.82 | 27.87 | 250,528 | -0.70(-2.45%) |
Aug 23, 2023 | 28.66 | 28.87 | 28.34 | 28.57 | 208,225 | -0.04(-0.14%) |
Aug 22, 2023 | 28.87 | 29.05 | 28.24 | 28.61 | 175,997 | -0.29(-1.00%) |
Aug 21, 2023 | 28.58 | 29.21 | 28.22 | 28.90 | 342,210 | +0.45(+1.58%) |
Aug 18, 2023 | 28.40 | 29.07 | 28.00 | 28.45 | 272,825 | -0.17(-0.59%) |
Aug 17, 2023 | 29.11 | 29.48 | 28.59 | 28.62 | 263,046 | -0.28(-0.97%) |
Aug 16, 2023 | 28.92 | 29.66 | 28.85 | 28.90 | 272,167 | -0.06(-0.21%) |
Aug 15, 2023 | 29.40 | 29.41 | 28.87 | 28.96 | 169,049 | -0.74(-2.49%) |
Aug 14, 2023 | 29.88 | 29.88 | 29.47 | 29.70 | 169,822 | -0.27(-0.90%) |
Aug 11, 2023 | 29.80 | 30.06 | 29.59 | 29.97 | 333,925 | +0.30(+1.01%) |
Aug 10, 2023 | 29.20 | 29.76 | 29.14 | 29.67 | 212,397 | +0.78(+2.70%) |
Aug 09, 2023 | 29.20 | 29.98 | 28.69 | 28.89 | 386,680 | -0.21(-0.72%) |
Aug 08, 2023 | 29.59 | 29.59 | 28.79 | 29.10 | 337,887 | -0.89(-2.97%) |
Aug 07, 2023 | 29.90 | 30.46 | 29.70 | 29.99 | 281,185 | +0.17(+0.57%) |
Aug 04, 2023 | 30.04 | 30.41 | 29.77 | 29.82 | 362,740 | -0.32(-1.06%) |
Aug 03, 2023 | 31.47 | 31.78 | 29.88 | 30.14 | 972,586 | -1.47(-4.65%) |
Aug 02, 2023 | 32.50 | 33.33 | 30.84 | 31.61 | 2,141,025 | -4.78(-13.14%) |
Aug 01, 2023 | 36.27 | 36.60 | 35.80 | 36.39 | 224,408 | +0.05(+0.14%) |
Jul 31, 2023 | 35.89 | 36.52 | 35.73 | 36.34 | 222,950 | +0.39(+1.08%) |
Jul 28, 2023 | 36.66 | 37.00 | 35.84 | 35.95 | 233,423 | -0.41(-1.13%) |
Jul 27, 2023 | 38.15 | 38.57 | 36.24 | 36.36 | 403,176 | -1.73(-4.54%) |
Jul 26, 2023 | 37.76 | 38.13 | 37.42 | 38.09 | 184,731 | +0.35(+0.93%) |
Jul 25, 2023 | 37.46 | 37.86 | 37.32 | 37.74 | 192,410 | +0.04(+0.11%) |
Jul 24, 2023 | 37.67 | 37.97 | 37.52 | 37.70 | 222,283 | +0.07(+0.19%) |
Jul 21, 2023 | 37.27 | 37.74 | 37.06 | 37.63 | 250,186 | +0.52(+1.40%) |
Jul 20, 2023 | 36.63 | 37.11 | 36.20 | 37.11 | 265,914 | +0.59(+1.62%) |
Jul 19, 2023 | 36.46 | 36.87 | 36.36 | 36.52 | 223,766 | +0.08(+0.22%) |
Jul 18, 2023 | 36.60 | 37.26 | 36.38 | 36.44 | 133,756 | -0.25(-0.68%) |
Jul 17, 2023 | 36.41 | 36.99 | 36.39 | 36.69 | 217,565 | +0.24(+0.66%) |
Jul 14, 2023 | 36.81 | 36.97 | 36.26 | 36.45 | 177,131 | -0.57(-1.54%) |
Jul 13, 2023 | 37.30 | 37.63 | 36.91 | 37.02 | 180,555 | -0.13(-0.35%) |
Jul 12, 2023 | 37.32 | 37.56 | 37.09 | 37.15 | 175,294 | +0.12(+0.32%) |
Jul 11, 2023 | 36.79 | 37.11 | 36.79 | 37.03 | 171,840 | +0.27(+0.73%) |
Jul 10, 2023 | 36.19 | 36.84 | 36.19 | 36.76 | 194,475 | +0.44(+1.21%) |
Jul 07, 2023 | 36.26 | 37.03 | 35.13 | 36.32 | 236,475 | +0.17(+0.47%) |
Jul 06, 2023 | 35.82 | 36.24 | 35.39 | 36.15 | 217,055 | +0.02(+0.06%) |
Jul 05, 2023 | 35.89 | 36.26 | 35.47 | 36.13 | 276,396 | +0.06(+0.17%) |
Jul 03, 2023 | 35.65 | 36.09 | 35.65 | 36.07 | 116,661 | +0.31(+0.87%) |
Jun 30, 2023 | 35.87 | 35.92 | 35.45 | 35.76 | 319,285 | +0.15(+0.42%) |
Jun 29, 2023 | 34.71 | 35.64 | 34.62 | 35.61 | 294,354 | +0.92(+2.65%) |
Jun 28, 2023 | 34.45 | 34.75 | 34.10 | 34.69 | 321,477 | +0.10(+0.29%) |
Jun 27, 2023 | 33.63 | 34.90 | 33.55 | 34.59 | 218,357 | +0.93(+2.76%) |
Jun 26, 2023 | 33.14 | 33.96 | 33.14 | 33.66 | 177,309 | +0.47(+1.42%) |
Jun 23, 2023 | 33.64 | 33.97 | 33.16 | 33.19 | 887,636 | -0.81(-2.38%) |
Jun 22, 2023 | 33.13 | 34.01 | 32.65 | 34.00 | 294,850 | +0.87(+2.63%) |
Jun 21, 2023 | 32.69 | 33.33 | 32.40 | 33.13 | 484,393 | +0.42(+1.28%) |
Jun 20, 2023 | 33.18 | 33.18 | 32.13 | 32.71 | 298,005 | -0.63(-1.89%) |
Jun 16, 2023 | 34.11 | 34.12 | 33.18 | 33.34 | 431,307 | -0.37(-1.10%) |
Jun 15, 2023 | 33.33 | 33.79 | 33.07 | 33.71 | 294,107 | +0.43(+1.29%) |
Jun 14, 2023 | 32.74 | 33.53 | 32.51 | 33.28 | 444,499 | +0.80(+2.46%) |
Jun 13, 2023 | 32.57 | 32.80 | 32.01 | 32.48 | 205,371 | +0.01(+0.03%) |
Jun 12, 2023 | 32.18 | 32.59 | 32.06 | 32.47 | 208,980 | +0.36(+1.12%) |
Jun 09, 2023 | 31.70 | 32.16 | 31.39 | 32.11 | 185,650 | +0.36(+1.13%) |
Jun 08, 2023 | 32.15 | 32.18 | 31.50 | 31.75 | 223,030 | -0.51(-1.58%) |
Jun 07, 2023 | 32.68 | 33.17 | 32.13 | 32.26 | 275,102 | -0.36(-1.10%) |
Jun 06, 2023 | 31.92 | 32.77 | 31.85 | 32.62 | 390,307 | +0.70(+2.19%) |
Jun 05, 2023 | 31.80 | 32.02 | 31.04 | 31.92 | 209,536 | -0.07(-0.22%) |
Jun 02, 2023 | 31.14 | 32.04 | 31.05 | 31.99 | 332,521 | +1.18(+3.83%) |
Jun 01, 2023 | 31.22 | 31.22 | 30.66 | 30.81 | 435,350 | -0.30(-0.96%) |
May 31, 2023 | 31.29 | 31.34 | 30.55 | 31.11 | 349,499 | -0.18(-0.58%) |
May 30, 2023 | 31.28 | 31.54 | 31.07 | 31.29 | 233,047 | +0.02(+0.06%) |
May 26, 2023 | 30.61 | 31.27 | 30.58 | 31.27 | 306,193 | +0.56(+1.82%) |
May 25, 2023 | 32.24 | 32.67 | 30.69 | 30.71 | 362,278 | -1.66(-5.13%) |
May 24, 2023 | 32.00 | 32.50 | 31.71 | 32.37 | 314,421 | +0.28(+0.87%) |
May 23, 2023 | 32.18 | 32.50 | 31.78 | 32.09 | 244,784 | -0.28(-0.86%) |
May 22, 2023 | 33.01 | 33.14 | 32.28 | 32.37 | 242,340 | -0.66(-2.00%) |
May 19, 2023 | 33.90 | 33.90 | 32.66 | 33.03 | 240,051 | -0.52(-1.55%) |
May 18, 2023 | 32.95 | 33.62 | 32.95 | 33.55 | 199,360 | +0.47(+1.42%) |
May 17, 2023 | 33.16 | 33.40 | 32.90 | 33.08 | 212,554 | +0.07(+0.21%) |
May 16, 2023 | 33.16 | 33.42 | 32.71 | 33.01 | 162,554 | -0.39(-1.17%) |
May 15, 2023 | 34.02 | 34.02 | 33.38 | 33.40 | 144,678 | -0.49(-1.45%) |
May 12, 2023 | 33.74 | 33.95 | 33.49 | 33.89 | 124,624 | +0.34(+1.01%) |
May 11, 2023 | 33.17 | 33.63 | 32.99 | 33.55 | 186,436 | +0.21(+0.63%) |
May 10, 2023 | 34.90 | 34.90 | 33.09 | 33.34 | 320,469 | -1.19(-3.45%) |
May 09, 2023 | 34.69 | 34.96 | 34.06 | 34.53 | 296,678 | -0.33(-0.95%) |
May 08, 2023 | 34.81 | 35.45 | 34.77 | 34.86 | 257,127 | +0.09(+0.26%) |
May 05, 2023 | 34.49 | 35.15 | 33.83 | 34.77 | 285,451 | +0.75(+2.20%) |
May 04, 2023 | 34.26 | 34.83 | 33.68 | 34.02 | 366,186 | -0.14(-0.41%) |
May 03, 2023 | 33.32 | 34.67 | 33.32 | 34.16 | 639,644 | +1.61(+4.95%) |
May 02, 2023 | 33.31 | 33.84 | 31.24 | 32.55 | 483,597 | +0.07(+0.22%) |
May 01, 2023 | 33.27 | 33.44 | 32.25 | 32.48 | 336,335 | -0.78(-2.35%) |
Apr 28, 2023 | 32.54 | 33.30 | 32.30 | 33.26 | 299,507 | +0.80(+2.46%) |
Apr 27, 2023 | 31.85 | 32.53 | 31.77 | 32.46 | 158,280 | +0.67(+2.11%) |
Apr 26, 2023 | 32.06 | 32.51 | 31.72 | 31.79 | 184,888 | -0.46(-1.43%) |
Apr 25, 2023 | 33.07 | 33.41 | 32.21 | 32.25 | 185,587 | -1.15(-3.44%) |
Apr 24, 2023 | 33.32 | 33.63 | 32.83 | 33.40 | 345,394 | +0.01(+0.03%) |
Apr 21, 2023 | 32.97 | 33.68 | 32.73 | 33.39 | 310,077 | +0.49(+1.49%) |
Apr 20, 2023 | 33.04 | 33.30 | 32.72 | 32.90 | 246,688 | -0.29(-0.87%) |
Apr 19, 2023 | 33.46 | 33.46 | 32.86 | 33.19 | 226,799 | -0.29(-0.87%) |
Apr 18, 2023 | 33.67 | 33.67 | 33.12 | 33.48 | 271,838 | +0.01(+0.03%) |
Apr 17, 2023 | 32.54 | 33.48 | 32.54 | 33.47 | 471,675 | +0.97(+2.98%) |
Apr 14, 2023 | 32.78 | 33.20 | 32.36 | 32.50 | 211,780 | -0.40(-1.22%) |
Apr 13, 2023 | 33.41 | 33.55 | 32.75 | 32.90 | 224,457 | -0.38(-1.14%) |
Apr 12, 2023 | 34.74 | 34.77 | 33.23 | 33.28 | 182,182 | -1.24(-3.59%) |
Apr 11, 2023 | 34.28 | 34.88 | 34.06 | 34.52 | 268,980 | +0.31(+0.91%) |
Apr 10, 2023 | 33.52 | 34.31 | 33.48 | 34.21 | 212,169 | +0.67(+2.00%) |
Apr 06, 2023 | 33.83 | 34.05 | 33.49 | 33.54 | 153,395 | -0.40(-1.18%) |
Apr 05, 2023 | 33.87 | 34.05 | 33.56 | 33.94 | 220,108 | -0.06(-0.18%) |
Apr 04, 2023 | 34.43 | 34.57 | 33.95 | 34.00 | 216,973 | -0.46(-1.33%) |
Apr 03, 2023 | 34.23 | 34.59 | 33.92 | 34.46 | 286,658 | +0.41(+1.20%) |
Mar 31, 2023 | 33.99 | 34.26 | 33.78 | 34.05 | 272,239 | +0.36(+1.07%) |
Mar 30, 2023 | 34.08 | 34.36 | 33.53 | 33.69 | 195,378 | -0.05(-0.15%) |
Mar 29, 2023 | 34.00 | 34.28 | 33.49 | 33.74 | 243,341 | +0.02(+0.06%) |
Mar 28, 2023 | 33.05 | 33.92 | 32.97 | 33.72 | 283,310 | +0.67(+2.03%) |
Mar 27, 2023 | 32.97 | 33.21 | 32.58 | 33.05 | 227,853 | +0.38(+1.16%) |
Mar 24, 2023 | 31.95 | 32.95 | 31.65 | 32.67 | 368,917 | +0.48(+1.49%) |
Mar 23, 2023 | 33.78 | 34.14 | 31.87 | 32.19 | 440,826 | -1.57(-4.65%) |
Mar 22, 2023 | 34.48 | 35.01 | 33.75 | 33.76 | 670,484 | -0.78(-2.26%) |
Mar 21, 2023 | 33.90 | 34.58 | 33.84 | 34.54 | 482,296 | +1.02(+3.04%) |
Mar 20, 2023 | 31.95 | 33.67 | 31.91 | 33.52 | 413,803 | +1.64(+5.14%) |
Mar 17, 2023 | 31.65 | 32.12 | 31.56 | 31.88 | 1,154,126 | -0.13(-0.41%) |
Mar 16, 2023 | 31.61 | 32.42 | 31.27 | 32.01 | 286,289 | -0.04(-0.12%) |
Mar 15, 2023 | 31.12 | 32.17 | 31.02 | 32.05 | 946,223 | +0.18(+0.56%) |
Mar 14, 2023 | 31.61 | 31.99 | 31.21 | 31.87 | 482,687 | +1.36(+4.46%) |
Mar 13, 2023 | 30.83 | 31.06 | 30.33 | 30.51 | 494,083 | -0.78(-2.49%) |
Mar 10, 2023 | 32.31 | 32.54 | 30.99 | 31.29 | 348,955 | -1.10(-3.40%) |
Mar 09, 2023 | 33.83 | 33.92 | 32.32 | 32.39 | 476,345 | -1.43(-4.23%) |
Mar 08, 2023 | 33.90 | 34.00 | 33.04 | 33.82 | 341,521 | -0.28(-0.82%) |
Mar 07, 2023 | 34.50 | 34.91 | 33.97 | 34.10 | 275,114 | -0.39(-1.13%) |
Mar 06, 2023 | 34.78 | 35.21 | 34.20 | 34.49 | 325,012 | -0.23(-0.66%) |
Mar 03, 2023 | 34.37 | 34.95 | 33.79 | 34.72 | 279,571 | +0.66(+1.94%) |
Mar 02, 2023 | 33.06 | 34.28 | 32.91 | 34.06 | 457,421 | +0.95(+2.87%) |