Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.62 | 48.61 | 47.12 | 48.17 | 72,683 | +0.74(+1.56%) |
Mar 27, 2024 | 46.34 | 47.43 | 45.80 | 47.43 | 48,397 | +1.31(+2.84%) |
Mar 26, 2024 | 46.43 | 46.64 | 46.01 | 46.12 | 33,766 | +0.08(+0.17%) |
Mar 25, 2024 | 46.75 | 47.15 | 45.96 | 46.04 | 35,622 | -0.49(-1.05%) |
Mar 22, 2024 | 47.07 | 47.20 | 46.12 | 46.53 | 33,327 | -0.46(-0.98%) |
Mar 21, 2024 | 46.50 | 47.20 | 46.29 | 46.99 | 49,728 | +0.36(+0.77%) |
Mar 20, 2024 | 45.38 | 47.13 | 45.03 | 46.63 | 43,077 | +1.30(+2.87%) |
Mar 19, 2024 | 45.63 | 46.01 | 44.92 | 45.33 | 36,130 | -0.70(-1.52%) |
Mar 18, 2024 | 46.56 | 47.03 | 46.03 | 46.03 | 42,185 | -0.33(-0.71%) |
Mar 15, 2024 | 45.86 | 47.19 | 45.86 | 46.36 | 123,125 | +0.34(+0.74%) |
Mar 14, 2024 | 47.15 | 47.30 | 45.92 | 46.02 | 41,468 | -1.37(-2.89%) |
Mar 13, 2024 | 47.36 | 47.85 | 46.95 | 47.39 | 33,842 | +0.16(+0.34%) |
Mar 12, 2024 | 47.38 | 47.49 | 46.60 | 47.23 | 36,468 | +0.04(+0.08%) |
Mar 11, 2024 | 47.30 | 47.60 | 46.81 | 47.19 | 34,296 | -0.01(-0.02%) |
Mar 08, 2024 | 47.72 | 47.99 | 47.19 | 47.20 | 23,875 | -0.09(-0.19%) |
Mar 07, 2024 | 47.50 | 47.81 | 46.95 | 47.29 | 27,811 | +0.17(+0.36%) |
Mar 06, 2024 | 47.52 | 47.52 | 46.41 | 47.12 | 31,588 | +0.11(+0.23%) |
Mar 05, 2024 | 47.24 | 48.15 | 46.93 | 47.01 | 45,946 | -0.78(-1.63%) |
Mar 04, 2024 | 47.65 | 48.42 | 47.46 | 47.79 | 28,075 | +0.20(+0.42%) |
Mar 01, 2024 | 48.08 | 48.08 | 47.08 | 47.59 | 32,128 | -0.43(-0.89%) |
Feb 29, 2024 | 47.73 | 48.57 | 47.66 | 48.02 | 41,119 | +0.77(+1.62%) |
Feb 28, 2024 | 46.91 | 47.52 | 46.71 | 47.25 | 25,108 | +0.05(+0.11%) |
Feb 27, 2024 | 47.20 | 47.66 | 47.14 | 47.20 | 25,767 | +0.17(+0.36%) |
Feb 26, 2024 | 46.92 | 47.65 | 46.70 | 47.03 | 23,262 | -0.18(-0.38%) |
Feb 23, 2024 | 46.65 | 47.62 | 46.17 | 47.21 | 34,548 | +0.81(+1.76%) |
Feb 22, 2024 | 45.97 | 46.61 | 45.96 | 46.40 | 41,361 | +0.17(+0.37%) |
Feb 21, 2024 | 46.91 | 47.03 | 46.12 | 46.23 | 32,829 | -0.65(-1.38%) |
Feb 20, 2024 | 46.73 | 47.40 | 46.61 | 46.87 | 28,269 | -0.36(-0.76%) |
Feb 16, 2024 | 47.95 | 48.29 | 46.76 | 47.23 | 32,721 | -0.89(-1.86%) |
Feb 15, 2024 | 47.50 | 48.32 | 47.03 | 48.13 | 38,193 | +0.90(+1.91%) |
Feb 14, 2024 | 45.90 | 47.22 | 45.90 | 47.22 | 47,368 | +1.94(+4.28%) |
Feb 13, 2024 | 47.13 | 47.13 | 45.01 | 45.28 | 66,091 | -2.80(-5.83%) |
Feb 12, 2024 | 45.61 | 49.94 | 45.38 | 48.09 | 137,878 | +4.57(+10.50%) |
Feb 09, 2024 | 42.75 | 43.58 | 41.98 | 43.52 | 56,452 | +0.70(+1.62%) |
Feb 08, 2024 | 43.01 | 45.12 | 42.72 | 42.82 | 33,986 | +0.01(+0.02%) |
Feb 07, 2024 | 42.62 | 43.08 | 42.14 | 42.81 | 33,228 | +0.08(+0.19%) |
Feb 06, 2024 | 41.99 | 43.57 | 41.99 | 42.73 | 27,142 | +0.70(+1.65%) |
Feb 05, 2024 | 41.36 | 42.95 | 40.94 | 42.03 | 42,729 | +0.20(+0.47%) |
Feb 02, 2024 | 42.08 | 42.51 | 41.70 | 41.84 | 31,749 | -0.82(-1.93%) |
Feb 01, 2024 | 42.86 | 42.99 | 41.01 | 42.66 | 69,605 | -0.23(-0.53%) |
Jan 31, 2024 | 43.72 | 44.12 | 42.85 | 42.89 | 61,193 | -1.03(-2.35%) |
Jan 30, 2024 | 44.32 | 44.60 | 43.77 | 43.92 | 31,604 | -0.45(-1.01%) |
Jan 29, 2024 | 43.66 | 44.46 | 43.66 | 44.37 | 36,081 | +0.66(+1.50%) |
Jan 26, 2024 | 44.67 | 44.91 | 43.66 | 43.71 | 24,197 | -0.30(-0.68%) |
Jan 25, 2024 | 43.30 | 44.70 | 43.30 | 44.01 | 46,526 | +1.33(+3.12%) |
Jan 24, 2024 | 42.47 | 42.93 | 42.03 | 42.68 | 46,822 | +0.66(+1.56%) |
Jan 23, 2024 | 42.41 | 42.50 | 41.74 | 42.03 | 35,050 | +0.13(+0.31%) |
Jan 22, 2024 | 41.63 | 42.27 | 41.39 | 41.90 | 34,827 | +0.68(+1.64%) |
Jan 19, 2024 | 41.06 | 41.41 | 40.32 | 41.22 | 51,904 | +0.11(+0.27%) |
Jan 18, 2024 | 41.61 | 41.61 | 40.73 | 41.11 | 35,209 | -0.33(-0.79%) |
Jan 17, 2024 | 40.62 | 41.51 | 40.62 | 41.44 | 38,797 | +0.32(+0.77%) |
Jan 16, 2024 | 42.23 | 42.24 | 40.62 | 41.12 | 46,940 | -1.58(-3.70%) |
Jan 12, 2024 | 43.13 | 43.13 | 42.59 | 42.70 | 30,342 | +0.02(+0.05%) |
Jan 11, 2024 | 42.61 | 42.80 | 42.05 | 42.68 | 36,581 | -0.20(-0.46%) |
Jan 10, 2024 | 42.93 | 43.06 | 42.54 | 42.88 | 30,709 | -0.27(-0.62%) |
Jan 09, 2024 | 43.53 | 43.75 | 43.15 | 43.15 | 45,564 | -0.67(-1.52%) |
Jan 08, 2024 | 44.03 | 44.03 | 43.45 | 43.81 | 35,560 | -0.31(-0.70%) |
Jan 05, 2024 | 43.70 | 44.70 | 43.70 | 44.12 | 54,166 | +0.00(+0.00%) |
Jan 04, 2024 | 44.37 | 44.91 | 44.08 | 44.12 | 37,160 | -0.11(-0.25%) |
Jan 03, 2024 | 44.92 | 45.51 | 44.21 | 44.23 | 61,211 | -0.88(-1.96%) |
Jan 02, 2024 | 44.38 | 45.17 | 44.06 | 45.12 | 79,386 | +0.35(+0.78%) |
Dec 29, 2023 | 45.86 | 46.30 | 44.12 | 44.77 | 45,955 | -1.13(-2.47%) |
Dec 28, 2023 | 45.63 | 46.10 | 45.57 | 45.90 | 22,387 | -0.01(-0.02%) |
Dec 27, 2023 | 46.10 | 46.20 | 45.84 | 45.91 | 22,147 | -0.30(-0.65%) |
Dec 26, 2023 | 44.98 | 46.23 | 44.98 | 46.21 | 25,287 | +0.96(+2.13%) |
Dec 22, 2023 | 45.05 | 45.71 | 45.05 | 45.24 | 50,370 | +0.20(+0.44%) |
Dec 21, 2023 | 45.05 | 45.44 | 44.65 | 45.05 | 29,272 | +0.36(+0.80%) |
Dec 20, 2023 | 44.72 | 45.70 | 44.48 | 44.69 | 42,805 | -0.01(-0.02%) |
Dec 19, 2023 | 44.41 | 45.01 | 44.41 | 44.70 | 40,138 | +0.39(+0.87%) |
Dec 18, 2023 | 44.84 | 45.15 | 43.82 | 44.31 | 50,947 | -0.59(-1.31%) |
Dec 15, 2023 | 45.19 | 45.64 | 40.26 | 44.90 | 147,424 | +0.29(+0.65%) |
Dec 14, 2023 | 44.17 | 44.84 | 43.86 | 44.61 | 60,976 | +0.89(+2.05%) |
Dec 13, 2023 | 42.39 | 43.83 | 41.13 | 43.71 | 120,920 | +1.48(+3.51%) |
Dec 12, 2023 | 42.03 | 42.39 | 41.66 | 42.23 | 35,980 | +0.33(+0.78%) |
Dec 11, 2023 | 41.39 | 41.99 | 41.39 | 41.91 | 34,151 | +0.31(+0.74%) |
Dec 08, 2023 | 41.41 | 41.92 | 41.41 | 41.60 | 22,302 | +0.06(+0.14%) |
Dec 07, 2023 | 41.53 | 41.73 | 41.08 | 41.54 | 23,947 | +0.24(+0.58%) |
Dec 06, 2023 | 41.74 | 42.51 | 41.28 | 41.30 | 43,320 | -0.42(-1.00%) |
Dec 05, 2023 | 42.57 | 42.73 | 41.66 | 41.72 | 31,023 | -0.93(-2.19%) |
Dec 04, 2023 | 41.57 | 42.69 | 41.57 | 42.65 | 40,407 | +0.80(+1.92%) |
Dec 01, 2023 | 40.64 | 42.05 | 40.64 | 41.85 | 45,734 | +1.05(+2.56%) |
Nov 30, 2023 | 40.42 | 41.48 | 40.12 | 40.80 | 97,222 | +0.34(+0.83%) |
Nov 29, 2023 | 40.54 | 41.01 | 37.59 | 40.46 | 33,238 | +0.21(+0.51%) |
Nov 28, 2023 | 40.19 | 40.70 | 40.04 | 40.26 | 37,880 | -0.10(-0.24%) |
Nov 27, 2023 | 41.02 | 41.42 | 40.31 | 40.36 | 40,349 | -0.97(-2.34%) |
Nov 24, 2023 | 40.46 | 41.50 | 40.37 | 41.32 | 25,774 | +0.74(+1.82%) |
Nov 22, 2023 | 40.63 | 41.12 | 40.42 | 40.58 | 28,468 | +0.02(+0.05%) |
Nov 21, 2023 | 40.26 | 40.79 | 39.97 | 40.56 | 28,177 | +0.29(+0.71%) |
Nov 20, 2023 | 40.95 | 40.95 | 40.16 | 40.28 | 57,995 | -0.55(-1.35%) |
Nov 17, 2023 | 41.00 | 41.13 | 40.48 | 40.83 | 29,545 | +0.19(+0.46%) |
Nov 16, 2023 | 40.73 | 41.24 | 39.92 | 40.64 | 31,596 | -0.30(-0.72%) |
Nov 15, 2023 | 40.85 | 41.31 | 40.66 | 40.94 | 28,332 | -0.08(-0.19%) |
Nov 14, 2023 | 39.83 | 41.05 | 39.83 | 41.02 | 47,618 | +2.18(+5.61%) |
Nov 13, 2023 | 38.82 | 39.06 | 38.40 | 38.84 | 25,050 | +0.01(+0.03%) |
Nov 10, 2023 | 38.92 | 39.09 | 38.38 | 38.83 | 30,413 | -0.01(-0.03%) |
Nov 09, 2023 | 38.45 | 39.24 | 38.45 | 38.84 | 31,677 | +0.09(+0.23%) |
Nov 08, 2023 | 38.96 | 38.96 | 38.38 | 38.75 | 34,571 | +0.12(+0.31%) |
Nov 07, 2023 | 38.58 | 38.84 | 38.31 | 38.63 | 26,237 | -0.17(-0.43%) |
Nov 06, 2023 | 38.87 | 38.90 | 38.38 | 38.80 | 29,385 | -0.20(-0.51%) |
Nov 03, 2023 | 39.08 | 39.52 | 38.98 | 38.99 | 47,997 | +0.44(+1.15%) |
Nov 02, 2023 | 37.91 | 38.57 | 37.36 | 38.55 | 41,380 | +1.05(+2.79%) |
Nov 01, 2023 | 37.48 | 37.80 | 36.90 | 37.50 | 27,426 | +0.20(+0.53%) |
Oct 31, 2023 | 37.17 | 37.49 | 36.90 | 37.31 | 33,208 | +0.03(+0.08%) |
Oct 30, 2023 | 36.83 | 37.66 | 36.69 | 37.28 | 30,633 | +0.62(+1.70%) |
Oct 27, 2023 | 37.38 | 37.38 | 36.51 | 36.66 | 31,010 | -0.83(-2.21%) |
Oct 26, 2023 | 37.09 | 37.64 | 37.09 | 37.48 | 30,136 | +0.52(+1.41%) |
Oct 25, 2023 | 37.02 | 37.67 | 36.75 | 36.96 | 55,636 | -0.10(-0.27%) |
Oct 24, 2023 | 36.74 | 37.14 | 36.41 | 37.06 | 35,528 | +0.56(+1.54%) |
Oct 23, 2023 | 36.01 | 36.83 | 35.74 | 36.50 | 35,685 | +0.45(+1.26%) |
Oct 20, 2023 | 36.84 | 36.89 | 36.02 | 36.04 | 34,611 | -0.54(-1.48%) |
Oct 19, 2023 | 37.03 | 37.31 | 36.59 | 36.59 | 32,455 | +0.13(+0.35%) |
Oct 18, 2023 | 37.44 | 37.44 | 36.45 | 36.46 | 25,815 | -1.17(-3.12%) |
Oct 17, 2023 | 36.65 | 37.66 | 36.65 | 37.63 | 48,546 | +0.97(+2.64%) |
Oct 16, 2023 | 36.39 | 36.70 | 36.40 | 36.67 | 29,425 | +0.65(+1.81%) |
Oct 13, 2023 | 37.03 | 37.28 | 35.75 | 36.01 | 30,431 | -0.76(-2.07%) |
Oct 12, 2023 | 37.30 | 37.49 | 36.31 | 36.77 | 33,251 | -0.52(-1.40%) |
Oct 11, 2023 | 37.69 | 37.69 | 36.92 | 37.30 | 28,611 | -0.24(-0.63%) |
Oct 10, 2023 | 36.72 | 37.89 | 36.72 | 37.53 | 50,554 | +0.54(+1.47%) |
Oct 09, 2023 | 36.97 | 37.09 | 36.42 | 36.99 | 34,802 | -0.12(-0.32%) |
Oct 06, 2023 | 36.37 | 37.16 | 36.09 | 37.11 | 39,402 | +0.64(+1.76%) |
Oct 05, 2023 | 36.14 | 36.72 | 36.14 | 36.47 | 55,674 | +0.35(+0.96%) |
Oct 04, 2023 | 35.26 | 36.40 | 35.26 | 36.12 | 37,647 | +0.87(+2.46%) |
Oct 03, 2023 | 35.99 | 36.01 | 35.03 | 35.26 | 46,293 | -0.78(-2.16%) |
Oct 02, 2023 | 36.71 | 36.71 | 35.77 | 36.03 | 30,103 | -0.72(-1.96%) |
Sep 29, 2023 | 37.10 | 37.10 | 36.54 | 36.75 | 46,396 | -0.27(-0.72%) |
Sep 28, 2023 | 36.90 | 37.41 | 36.90 | 37.02 | 23,921 | +0.17(+0.46%) |
Sep 27, 2023 | 37.09 | 38.16 | 36.66 | 36.85 | 36,515 | -0.07(-0.19%) |
Sep 26, 2023 | 37.36 | 37.75 | 36.58 | 36.92 | 48,796 | -0.77(-2.04%) |
Sep 25, 2023 | 37.08 | 37.76 | 37.38 | 37.69 | 32,138 | +0.41(+1.11%) |
Sep 22, 2023 | 37.94 | 38.02 | 37.21 | 37.28 | 43,759 | -0.71(-1.87%) |
Sep 21, 2023 | 37.97 | 38.33 | 37.90 | 37.99 | 47,392 | -0.20(-0.52%) |
Sep 20, 2023 | 37.70 | 38.99 | 37.70 | 38.19 | 34,243 | +0.49(+1.31%) |
Sep 19, 2023 | 37.43 | 37.75 | 37.14 | 37.69 | 40,484 | +0.16(+0.42%) |
Sep 18, 2023 | 37.87 | 37.87 | 37.25 | 37.53 | 20,438 | -0.36(-0.94%) |
Sep 15, 2023 | 38.49 | 38.61 | 37.41 | 37.89 | 89,969 | -0.47(-1.23%) |
Sep 14, 2023 | 37.77 | 38.79 | 37.77 | 38.36 | 34,582 | +0.82(+2.18%) |
Sep 13, 2023 | 37.24 | 37.55 | 36.81 | 37.54 | 38,160 | +0.46(+1.25%) |
Sep 12, 2023 | 36.67 | 37.23 | 36.61 | 37.08 | 25,923 | +0.47(+1.29%) |
Sep 11, 2023 | 36.58 | 36.81 | 36.46 | 36.61 | 30,017 | +0.23(+0.62%) |
Sep 08, 2023 | 36.18 | 36.47 | 35.83 | 36.38 | 47,165 | +0.12(+0.33%) |
Sep 07, 2023 | 36.35 | 36.50 | 36.11 | 36.26 | 38,907 | -0.25(-0.68%) |
Sep 06, 2023 | 37.15 | 37.23 | 36.46 | 36.51 | 32,542 | -0.56(-1.52%) |
Sep 05, 2023 | 37.70 | 37.70 | 37.01 | 37.07 | 59,133 | -0.71(-1.88%) |
Sep 01, 2023 | 37.83 | 38.23 | 37.68 | 37.78 | 49,362 | +0.24(+0.63%) |
Aug 31, 2023 | 37.43 | 37.80 | 37.33 | 37.54 | 56,454 | +0.11(+0.29%) |
Aug 30, 2023 | 37.47 | 37.62 | 37.24 | 37.44 | 36,663 | -0.18(-0.47%) |
Aug 29, 2023 | 37.47 | 37.66 | 37.30 | 37.61 | 36,850 | +0.12(+0.31%) |
Aug 28, 2023 | 37.64 | 37.95 | 37.36 | 37.50 | 40,874 | -0.09(-0.23%) |
Aug 25, 2023 | 37.89 | 37.96 | 37.51 | 37.58 | 33,275 | -0.29(-0.78%) |
Aug 24, 2023 | 37.46 | 38.22 | 37.46 | 37.88 | 41,036 | +0.24(+0.65%) |
Aug 23, 2023 | 37.49 | 37.76 | 37.49 | 37.63 | 33,721 | +0.14(+0.37%) |
Aug 22, 2023 | 37.90 | 38.15 | 37.46 | 37.50 | 48,223 | -0.34(-0.91%) |
Aug 21, 2023 | 38.27 | 38.61 | 37.83 | 37.84 | 40,877 | -0.52(-1.35%) |
Aug 18, 2023 | 37.77 | 38.70 | 37.63 | 38.36 | 107,113 | +0.34(+0.90%) |
Aug 17, 2023 | 38.90 | 38.90 | 37.37 | 38.01 | 89,169 | -0.96(-2.46%) |
Aug 16, 2023 | 38.64 | 39.08 | 38.64 | 38.97 | 70,877 | +0.39(+1.02%) |
Aug 15, 2023 | 37.98 | 38.74 | 37.80 | 38.58 | 54,814 | +0.33(+0.87%) |
Aug 14, 2023 | 37.37 | 38.30 | 37.03 | 38.25 | 80,593 | +0.88(+2.36%) |
Aug 11, 2023 | 37.10 | 37.59 | 37.07 | 37.37 | 33,744 | +0.08(+0.21%) |
Aug 10, 2023 | 37.20 | 37.41 | 36.76 | 37.29 | 65,335 | +0.09(+0.24%) |
Aug 09, 2023 | 37.45 | 37.45 | 37.07 | 37.20 | 43,026 | -0.24(-0.65%) |
Aug 08, 2023 | 37.42 | 37.59 | 36.73 | 37.45 | 49,924 | -0.20(-0.52%) |
Aug 07, 2023 | 37.57 | 37.71 | 37.40 | 37.64 | 46,403 | +0.34(+0.92%) |
Aug 04, 2023 | 37.28 | 37.86 | 37.14 | 37.30 | 33,352 | +0.01(+0.03%) |
Aug 03, 2023 | 37.03 | 37.70 | 36.85 | 37.29 | 43,625 | +0.11(+0.29%) |
Aug 02, 2023 | 37.14 | 37.78 | 37.02 | 37.18 | 61,081 | -0.22(-0.58%) |
Aug 01, 2023 | 37.11 | 37.53 | 36.97 | 37.40 | 55,352 | +0.23(+0.63%) |
Jul 31, 2023 | 37.59 | 38.03 | 36.94 | 37.16 | 66,989 | -0.43(-1.15%) |
Jul 28, 2023 | 37.94 | 38.15 | 37.37 | 37.59 | 43,398 | -0.05(-0.13%) |
Jul 27, 2023 | 37.23 | 38.15 | 37.23 | 37.64 | 41,258 | -0.26(-0.70%) |
Jul 26, 2023 | 37.27 | 37.98 | 37.27 | 37.91 | 30,984 | +0.49(+1.31%) |
Jul 25, 2023 | 36.74 | 37.80 | 36.74 | 37.42 | 58,154 | +0.65(+1.76%) |
Jul 24, 2023 | 38.34 | 38.39 | 36.56 | 36.77 | 51,831 | -1.56(-4.06%) |
Jul 21, 2023 | 39.17 | 39.26 | 38.25 | 38.33 | 36,006 | -0.66(-1.68%) |
Jul 20, 2023 | 36.78 | 39.03 | 36.72 | 38.98 | 48,656 | +0.71(+1.87%) |
Jul 19, 2023 | 38.26 | 38.46 | 37.72 | 38.27 | 32,487 | +0.07(+0.18%) |
Jul 18, 2023 | 38.12 | 38.47 | 37.77 | 38.20 | 30,071 | +0.01(+0.03%) |
Jul 17, 2023 | 37.10 | 38.32 | 37.02 | 38.19 | 33,545 | +0.83(+2.23%) |
Jul 14, 2023 | 38.36 | 38.36 | 36.76 | 37.36 | 32,845 | -1.00(-2.60%) |
Jul 13, 2023 | 38.10 | 38.39 | 37.86 | 38.36 | 34,379 | +0.51(+1.35%) |
Jul 12, 2023 | 38.48 | 38.54 | 37.73 | 37.85 | 33,752 | -0.05(-0.13%) |
Jul 11, 2023 | 37.68 | 38.11 | 37.31 | 37.90 | 39,984 | +0.30(+0.81%) |
Jul 10, 2023 | 37.60 | 38.18 | 37.37 | 37.59 | 31,469 | -0.12(-0.31%) |
Jul 07, 2023 | 37.36 | 38.05 | 37.21 | 37.71 | 46,047 | +0.50(+1.34%) |
Jul 06, 2023 | 37.61 | 37.61 | 36.66 | 37.21 | 33,571 | -0.60(-1.58%) |
Jul 05, 2023 | 38.16 | 38.22 | 37.61 | 37.81 | 42,959 | -0.47(-1.23%) |
Jul 03, 2023 | 37.87 | 38.28 | 37.50 | 38.28 | 33,158 | +0.30(+0.80%) |
Jun 30, 2023 | 38.44 | 38.44 | 37.80 | 37.98 | 37,591 | -0.22(-0.56%) |
Jun 29, 2023 | 37.89 | 38.40 | 37.83 | 38.19 | 28,845 | +0.41(+1.09%) |
Jun 28, 2023 | 37.46 | 38.16 | 37.22 | 37.78 | 33,112 | +0.26(+0.70%) |
Jun 27, 2023 | 37.90 | 38.15 | 37.49 | 37.51 | 32,476 | -0.38(-1.01%) |
Jun 26, 2023 | 39.08 | 39.08 | 37.72 | 37.90 | 56,723 | -1.29(-3.30%) |
Jun 23, 2023 | 39.03 | 39.76 | 38.69 | 39.19 | 636,378 | -0.34(-0.87%) |
Jun 22, 2023 | 40.15 | 40.15 | 39.24 | 39.53 | 54,403 | -0.69(-1.70%) |
Jun 21, 2023 | 40.21 | 40.64 | 39.76 | 40.22 | 51,722 | -0.17(-0.41%) |
Jun 20, 2023 | 40.26 | 40.82 | 39.73 | 40.38 | 43,669 | +0.13(+0.32%) |
Jun 16, 2023 | 40.16 | 40.37 | 39.55 | 40.26 | 121,987 | +0.36(+0.91%) |
Jun 15, 2023 | 39.37 | 40.26 | 39.10 | 39.89 | 57,501 | +0.42(+1.07%) |
Jun 14, 2023 | 40.16 | 40.35 | 39.39 | 39.47 | 44,232 | -0.62(-1.54%) |
Jun 13, 2023 | 39.88 | 40.49 | 39.53 | 40.09 | 54,450 | +0.49(+1.24%) |
Jun 12, 2023 | 39.43 | 40.03 | 38.96 | 39.60 | 36,702 | +0.35(+0.90%) |
Jun 09, 2023 | 39.53 | 40.01 | 39.11 | 39.25 | 35,453 | -0.33(-0.84%) |
Jun 08, 2023 | 40.78 | 40.78 | 39.09 | 39.58 | 68,342 | -1.42(-3.46%) |
Jun 07, 2023 | 39.91 | 41.13 | 39.91 | 41.00 | 52,969 | +1.43(+3.61%) |
Jun 06, 2023 | 38.56 | 39.98 | 38.56 | 39.57 | 50,091 | +0.93(+2.41%) |
Jun 05, 2023 | 39.30 | 39.30 | 38.05 | 38.64 | 39,901 | -0.79(-2.01%) |
Jun 02, 2023 | 38.21 | 39.55 | 38.10 | 39.43 | 50,813 | +1.71(+4.54%) |
Jun 01, 2023 | 37.63 | 38.21 | 37.39 | 37.72 | 35,927 | +0.18(+0.49%) |
May 31, 2023 | 38.37 | 38.52 | 37.33 | 37.54 | 183,211 | -0.86(-2.23%) |
May 30, 2023 | 38.35 | 38.49 | 37.81 | 38.39 | 53,182 | +0.24(+0.64%) |
May 26, 2023 | 37.68 | 38.28 | 37.43 | 38.15 | 33,179 | +0.42(+1.11%) |
May 25, 2023 | 36.98 | 37.75 | 36.93 | 37.73 | 50,576 | +0.52(+1.41%) |
May 24, 2023 | 38.50 | 38.50 | 37.16 | 37.21 | 47,984 | -1.45(-3.75%) |
May 23, 2023 | 38.33 | 38.95 | 37.94 | 38.65 | 96,322 | +0.32(+0.84%) |
May 22, 2023 | 38.19 | 38.40 | 37.16 | 38.33 | 68,910 | +0.48(+1.26%) |
May 19, 2023 | 38.19 | 38.19 | 37.56 | 37.86 | 60,420 | +0.13(+0.33%) |
May 18, 2023 | 37.14 | 37.94 | 36.94 | 37.73 | 48,170 | +0.42(+1.12%) |
May 17, 2023 | 36.48 | 37.48 | 36.45 | 37.31 | 61,470 | +1.00(+2.76%) |
May 16, 2023 | 36.29 | 36.84 | 36.29 | 36.31 | 35,912 | -0.17(-0.48%) |
May 15, 2023 | 36.78 | 37.33 | 36.40 | 36.49 | 28,512 | -0.30(-0.82%) |
May 12, 2023 | 36.80 | 37.03 | 36.20 | 36.79 | 61,277 | -0.01(-0.03%) |
May 11, 2023 | 36.81 | 36.98 | 36.23 | 36.80 | 58,261 | -0.27(-0.73%) |
May 10, 2023 | 36.52 | 37.08 | 35.96 | 37.07 | 62,704 | +0.82(+2.25%) |
May 09, 2023 | 36.11 | 36.64 | 35.90 | 36.25 | 53,962 | +0.00(+0.00%) |
May 08, 2023 | 36.21 | 36.27 | 35.67 | 36.25 | 47,006 | +0.14(+0.38%) |
May 05, 2023 | 35.50 | 36.25 | 35.37 | 36.12 | 44,686 | +1.06(+3.02%) |
May 04, 2023 | 34.75 | 35.09 | 34.48 | 35.06 | 71,868 | +0.28(+0.81%) |
May 03, 2023 | 34.59 | 35.61 | 34.40 | 34.78 | 67,119 | +0.37(+1.07%) |
May 02, 2023 | 35.60 | 36.31 | 34.21 | 34.41 | 70,678 | -1.19(-3.33%) |
May 01, 2023 | 35.67 | 36.35 | 35.33 | 35.59 | 50,873 | +0.04(+0.11%) |
Apr 28, 2023 | 34.77 | 35.90 | 34.54 | 35.55 | 90,492 | +0.62(+1.78%) |
Apr 27, 2023 | 34.97 | 35.51 | 34.07 | 34.93 | 61,734 | +0.12(+0.33%) |
Apr 26, 2023 | 34.88 | 35.37 | 34.50 | 34.81 | 61,869 | -0.35(-1.00%) |
Apr 25, 2023 | 35.19 | 35.81 | 35.08 | 35.16 | 53,502 | +0.12(+0.33%) |
Apr 24, 2023 | 36.20 | 36.70 | 34.93 | 35.05 | 51,207 | -1.04(-2.88%) |
Apr 21, 2023 | 36.50 | 36.88 | 35.81 | 36.09 | 84,412 | -0.47(-1.28%) |
Apr 20, 2023 | 35.09 | 36.58 | 34.99 | 36.55 | 84,116 | +1.25(+3.55%) |
Apr 19, 2023 | 36.07 | 36.59 | 35.21 | 35.30 | 116,353 | -1.16(-3.17%) |
Apr 18, 2023 | 41.07 | 41.07 | 36.07 | 36.46 | 109,941 | -4.44(-10.86%) |
Apr 17, 2023 | 41.55 | 41.70 | 39.38 | 40.90 | 98,629 | -0.65(-1.57%) |
Apr 14, 2023 | 42.00 | 42.13 | 41.50 | 41.55 | 80,044 | -0.31(-0.74%) |
Apr 13, 2023 | 42.03 | 42.03 | 41.40 | 41.86 | 43,797 | +0.02(+0.05%) |
Apr 12, 2023 | 42.37 | 42.50 | 41.72 | 41.84 | 32,328 | -0.26(-0.62%) |
Apr 11, 2023 | 42.23 | 42.54 | 41.55 | 42.10 | 38,404 | -0.07(-0.16%) |
Apr 10, 2023 | 41.97 | 42.44 | 41.74 | 42.17 | 51,441 | -0.02(-0.05%) |
Apr 06, 2023 | 41.77 | 42.50 | 41.41 | 42.19 | 59,175 | +0.57(+1.38%) |
Apr 05, 2023 | 41.61 | 41.83 | 41.27 | 41.62 | 41,153 | -0.30(-0.72%) |
Apr 04, 2023 | 42.52 | 42.52 | 41.51 | 41.92 | 48,553 | -0.44(-1.03%) |