Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.48 | 36.19 | 36.11 | 36.15 | 578,132 | -0.22(-0.60%) |
Mar 27, 2024 | 34.94 | 36.41 | 34.88 | 36.37 | 740,422 | +1.79(+5.18%) |
Mar 26, 2024 | 34.51 | 34.95 | 34.47 | 34.58 | 744,631 | +0.13(+0.38%) |
Mar 25, 2024 | 34.86 | 35.23 | 34.39 | 34.45 | 819,810 | -0.23(-0.66%) |
Mar 22, 2024 | 35.44 | 35.44 | 34.61 | 34.68 | 977,710 | -0.54(-1.53%) |
Mar 21, 2024 | 35.70 | 35.98 | 35.05 | 35.22 | 1,018,400 | -1.25(-3.43%) |
Mar 20, 2024 | 36.02 | 36.73 | 35.92 | 36.47 | 588,984 | +0.33(+0.91%) |
Mar 19, 2024 | 35.56 | 36.16 | 35.27 | 36.14 | 590,065 | +0.49(+1.37%) |
Mar 18, 2024 | 35.60 | 35.86 | 35.31 | 35.65 | 698,875 | -0.11(-0.31%) |
Mar 15, 2024 | 35.72 | 36.28 | 35.65 | 35.76 | 958,503 | -0.20(-0.56%) |
Mar 14, 2024 | 36.50 | 36.60 | 35.69 | 35.96 | 413,757 | -0.70(-1.91%) |
Mar 13, 2024 | 36.16 | 37.26 | 36.15 | 36.66 | 631,199 | +0.50(+1.38%) |
Mar 12, 2024 | 36.30 | 36.65 | 35.97 | 36.16 | 619,774 | -0.15(-0.41%) |
Mar 11, 2024 | 36.61 | 36.65 | 35.59 | 36.31 | 720,731 | -0.60(-1.63%) |
Mar 08, 2024 | 36.89 | 37.50 | 36.60 | 36.91 | 1,128,183 | +0.20(+0.54%) |
Mar 07, 2024 | 37.01 | 37.07 | 36.38 | 36.71 | 531,203 | -0.26(-0.70%) |
Mar 06, 2024 | 35.90 | 37.00 | 35.57 | 36.97 | 1,021,188 | +1.12(+3.12%) |
Mar 05, 2024 | 34.75 | 36.10 | 34.65 | 35.85 | 816,280 | +0.92(+2.63%) |
Mar 04, 2024 | 35.10 | 35.96 | 34.78 | 34.93 | 861,152 | -0.21(-0.59%) |
Mar 01, 2024 | 35.24 | 35.48 | 34.62 | 35.14 | 688,262 | +0.03(+0.08%) |
Feb 29, 2024 | 35.31 | 35.67 | 34.64 | 35.11 | 777,804 | +0.16(+0.45%) |
Feb 28, 2024 | 34.86 | 35.51 | 34.83 | 34.95 | 526,981 | -0.26(-0.73%) |
Feb 27, 2024 | 35.65 | 35.87 | 34.84 | 35.21 | 807,487 | -0.18(-0.50%) |
Feb 26, 2024 | 35.59 | 36.08 | 35.38 | 35.39 | 742,394 | -0.19(-0.53%) |
Feb 23, 2024 | 35.06 | 35.60 | 34.67 | 35.58 | 1,194,447 | +0.52(+1.47%) |
Feb 22, 2024 | 34.85 | 35.99 | 34.16 | 35.06 | 1,919,150 | +1.09(+3.21%) |
Feb 21, 2024 | 34.28 | 34.82 | 33.66 | 33.97 | 1,487,974 | -0.53(-1.52%) |
Feb 20, 2024 | 34.53 | 35.10 | 34.35 | 34.49 | 1,199,385 | -0.17(-0.49%) |
Feb 16, 2024 | 34.42 | 35.34 | 34.03 | 34.66 | 902,641 | +0.02(+0.06%) |
Feb 15, 2024 | 33.58 | 34.72 | 33.58 | 34.64 | 977,542 | +1.10(+3.28%) |
Feb 14, 2024 | 34.28 | 34.28 | 33.35 | 33.54 | 590,125 | -0.37(-1.08%) |
Feb 13, 2024 | 34.14 | 34.39 | 33.53 | 33.91 | 723,242 | -0.99(-2.84%) |
Feb 12, 2024 | 34.93 | 35.53 | 34.84 | 34.90 | 653,112 | +0.06(+0.17%) |
Feb 09, 2024 | 35.35 | 35.35 | 34.40 | 34.84 | 684,670 | -0.53(-1.49%) |
Feb 08, 2024 | 34.18 | 35.48 | 33.92 | 35.37 | 1,039,847 | +1.43(+4.21%) |
Feb 07, 2024 | 34.03 | 34.19 | 33.46 | 33.94 | 708,831 | +0.11(+0.32%) |
Feb 06, 2024 | 34.06 | 34.60 | 33.66 | 33.83 | 835,094 | -0.10(-0.29%) |
Feb 05, 2024 | 34.64 | 34.84 | 33.86 | 33.93 | 845,187 | -1.22(-3.47%) |
Feb 02, 2024 | 34.97 | 35.46 | 34.41 | 35.15 | 575,763 | -0.32(-0.90%) |
Feb 01, 2024 | 34.28 | 35.50 | 34.28 | 35.47 | 827,351 | +1.36(+3.99%) |
Jan 31, 2024 | 34.37 | 35.04 | 34.05 | 34.11 | 1,002,901 | -0.18(-0.52%) |
Jan 30, 2024 | 34.24 | 34.53 | 33.94 | 34.28 | 598,881 | -0.30(-0.86%) |
Jan 29, 2024 | 33.38 | 34.60 | 33.33 | 34.58 | 669,173 | +1.28(+3.84%) |
Jan 26, 2024 | 33.69 | 33.71 | 33.15 | 33.30 | 673,060 | -0.06(-0.18%) |
Jan 25, 2024 | 33.54 | 33.60 | 32.87 | 33.36 | 513,227 | +0.26(+0.78%) |
Jan 24, 2024 | 33.90 | 33.90 | 33.00 | 33.10 | 567,801 | -0.39(-1.16%) |
Jan 23, 2024 | 33.20 | 33.97 | 33.20 | 33.49 | 987,873 | -0.31(-0.91%) |
Jan 22, 2024 | 32.88 | 33.90 | 32.51 | 33.80 | 1,013,716 | +1.35(+4.16%) |
Jan 19, 2024 | 32.56 | 32.57 | 32.05 | 32.45 | 592,053 | +0.04(+0.12%) |
Jan 18, 2024 | 32.14 | 32.41 | 31.63 | 32.41 | 659,628 | +0.52(+1.62%) |
Jan 17, 2024 | 31.32 | 31.92 | 31.00 | 31.89 | 808,911 | +0.03(+0.09%) |
Jan 16, 2024 | 31.78 | 32.03 | 31.13 | 31.86 | 1,119,570 | -0.28(-0.86%) |
Jan 12, 2024 | 32.97 | 33.05 | 32.04 | 32.14 | 1,223,546 | -0.68(-2.09%) |
Jan 11, 2024 | 33.99 | 34.05 | 32.63 | 32.83 | 703,417 | -1.14(-3.36%) |
Jan 10, 2024 | 33.95 | 34.17 | 33.64 | 33.97 | 557,409 | +0.14(+0.41%) |
Jan 09, 2024 | 33.65 | 34.09 | 33.63 | 33.83 | 514,790 | -0.29(-0.84%) |
Jan 08, 2024 | 33.22 | 34.24 | 33.22 | 34.12 | 663,952 | +0.94(+2.84%) |
Jan 05, 2024 | 32.85 | 33.96 | 32.85 | 33.17 | 1,067,086 | +0.00(+0.00%) |
Jan 04, 2024 | 32.92 | 33.46 | 32.40 | 33.17 | 755,772 | +0.24(+0.72%) |
Jan 03, 2024 | 34.06 | 34.06 | 32.89 | 32.94 | 877,840 | -1.16(-3.41%) |
Jan 02, 2024 | 34.74 | 35.14 | 33.96 | 34.10 | 1,104,435 | -0.65(-1.86%) |
Dec 29, 2023 | 34.97 | 35.22 | 34.46 | 34.74 | 741,740 | -0.31(-0.88%) |
Dec 28, 2023 | 35.61 | 35.90 | 35.00 | 35.05 | 784,742 | -0.82(-2.30%) |
Dec 27, 2023 | 35.71 | 35.99 | 35.46 | 35.87 | 613,491 | +0.23(+0.64%) |
Dec 26, 2023 | 35.53 | 35.77 | 35.25 | 35.64 | 958,897 | +0.19(+0.53%) |
Dec 22, 2023 | 35.26 | 35.53 | 34.97 | 35.46 | 632,236 | +0.23(+0.65%) |
Dec 21, 2023 | 35.70 | 36.14 | 34.77 | 35.23 | 859,789 | +0.79(+2.31%) |
Dec 20, 2023 | 34.91 | 35.65 | 34.42 | 34.43 | 807,416 | -0.49(-1.39%) |
Dec 19, 2023 | 34.28 | 34.92 | 34.27 | 34.92 | 834,597 | +1.05(+3.11%) |
Dec 18, 2023 | 33.87 | 34.39 | 33.27 | 33.87 | 595,158 | +0.05(+0.15%) |
Dec 15, 2023 | 34.17 | 34.25 | 33.31 | 33.82 | 1,835,896 | -0.28(-0.81%) |
Dec 14, 2023 | 33.60 | 34.19 | 33.37 | 34.10 | 1,339,447 | +0.92(+2.78%) |
Dec 13, 2023 | 32.67 | 33.18 | 32.01 | 33.17 | 853,386 | +0.61(+1.86%) |
Dec 12, 2023 | 33.07 | 33.07 | 32.44 | 32.57 | 774,862 | -0.53(-1.59%) |
Dec 11, 2023 | 33.01 | 33.24 | 32.68 | 33.09 | 751,197 | +0.08(+0.24%) |
Dec 08, 2023 | 33.42 | 33.65 | 32.91 | 33.01 | 666,620 | -0.54(-1.60%) |
Dec 07, 2023 | 33.07 | 33.56 | 32.77 | 33.55 | 609,074 | +0.60(+1.81%) |
Dec 06, 2023 | 32.33 | 33.33 | 32.33 | 32.96 | 718,051 | +0.95(+2.98%) |
Dec 05, 2023 | 32.69 | 32.90 | 31.98 | 32.00 | 678,108 | -0.75(-2.30%) |
Dec 04, 2023 | 32.62 | 33.71 | 32.60 | 32.76 | 980,045 | +0.12(+0.36%) |
Dec 01, 2023 | 31.04 | 32.80 | 30.72 | 32.64 | 1,218,377 | +1.53(+4.91%) |
Nov 30, 2023 | 31.57 | 31.63 | 30.96 | 31.11 | 895,981 | -0.52(-1.63%) |
Nov 29, 2023 | 32.21 | 32.49 | 31.43 | 31.63 | 914,315 | -0.36(-1.12%) |
Nov 28, 2023 | 32.26 | 32.28 | 31.77 | 31.98 | 552,936 | -0.25(-0.77%) |
Nov 27, 2023 | 32.14 | 32.26 | 31.75 | 32.23 | 740,545 | -0.03(-0.09%) |
Nov 24, 2023 | 32.33 | 32.44 | 31.96 | 32.26 | 286,723 | -0.13(-0.40%) |
Nov 22, 2023 | 32.29 | 32.91 | 31.98 | 32.39 | 605,313 | +0.44(+1.37%) |
Nov 21, 2023 | 32.28 | 32.46 | 31.87 | 31.95 | 666,215 | -0.53(-1.62%) |
Nov 20, 2023 | 32.34 | 32.71 | 32.18 | 32.48 | 609,060 | +0.16(+0.49%) |
Nov 17, 2023 | 32.35 | 32.72 | 32.11 | 32.32 | 707,999 | +0.41(+1.28%) |
Nov 16, 2023 | 32.53 | 32.78 | 31.73 | 31.91 | 766,552 | -0.92(-2.81%) |
Nov 15, 2023 | 32.31 | 33.19 | 32.30 | 32.84 | 882,302 | +0.52(+1.60%) |
Nov 14, 2023 | 31.72 | 32.78 | 31.27 | 32.32 | 1,139,731 | +1.44(+4.66%) |
Nov 13, 2023 | 30.18 | 30.95 | 29.97 | 30.88 | 912,498 | +0.63(+2.08%) |
Nov 10, 2023 | 30.17 | 30.30 | 29.77 | 30.25 | 808,438 | +0.10(+0.33%) |
Nov 09, 2023 | 30.06 | 30.38 | 29.82 | 30.15 | 781,178 | +0.29(+0.96%) |
Nov 08, 2023 | 30.22 | 30.47 | 29.55 | 29.87 | 636,173 | -0.38(-1.27%) |
Nov 07, 2023 | 30.35 | 30.58 | 29.85 | 30.25 | 924,490 | -0.06(-0.19%) |
Nov 06, 2023 | 30.69 | 31.06 | 30.18 | 30.31 | 1,103,878 | -0.28(-0.90%) |
Nov 03, 2023 | 30.23 | 31.49 | 30.18 | 30.59 | 1,155,719 | +0.84(+2.81%) |
Nov 02, 2023 | 29.25 | 30.50 | 28.80 | 29.75 | 2,159,838 | -0.61(-2.01%) |
Nov 01, 2023 | 30.76 | 30.76 | 29.48 | 30.36 | 1,944,086 | -0.21(-0.68%) |
Oct 31, 2023 | 30.19 | 30.74 | 29.88 | 30.57 | 1,019,364 | +0.46(+1.54%) |
Oct 30, 2023 | 29.75 | 30.44 | 29.17 | 30.10 | 1,067,328 | +0.66(+2.24%) |
Oct 27, 2023 | 29.63 | 30.19 | 29.29 | 29.45 | 853,822 | -0.14(-0.47%) |
Oct 26, 2023 | 29.51 | 29.93 | 29.12 | 29.58 | 841,260 | -0.34(-1.15%) |
Oct 25, 2023 | 29.67 | 30.02 | 29.40 | 29.93 | 561,824 | +0.06(+0.20%) |
Oct 24, 2023 | 30.27 | 30.49 | 29.72 | 29.87 | 706,531 | -0.05(-0.16%) |
Oct 23, 2023 | 29.89 | 30.51 | 29.86 | 29.92 | 680,009 | -0.39(-1.30%) |
Oct 20, 2023 | 30.55 | 30.70 | 30.08 | 30.31 | 616,395 | -0.21(-0.68%) |
Oct 19, 2023 | 30.22 | 31.47 | 30.22 | 30.52 | 929,730 | +0.08(+0.26%) |
Oct 18, 2023 | 30.29 | 30.72 | 29.55 | 30.44 | 866,739 | -0.45(-1.46%) |
Oct 17, 2023 | 29.58 | 30.97 | 29.58 | 30.89 | 1,174,120 | +1.31(+4.42%) |
Oct 16, 2023 | 28.85 | 29.67 | 28.72 | 29.58 | 921,080 | +1.06(+3.73%) |
Oct 13, 2023 | 28.40 | 28.84 | 28.21 | 28.52 | 741,969 | -0.01(-0.03%) |
Oct 12, 2023 | 29.92 | 30.24 | 28.32 | 28.53 | 1,166,584 | -1.36(-4.54%) |
Oct 11, 2023 | 29.64 | 30.25 | 29.07 | 29.89 | 722,567 | -0.04(-0.13%) |
Oct 10, 2023 | 29.27 | 30.19 | 29.24 | 29.93 | 882,929 | +0.83(+2.84%) |
Oct 09, 2023 | 28.33 | 29.19 | 28.30 | 29.10 | 813,596 | +0.34(+1.20%) |
Oct 06, 2023 | 29.02 | 29.11 | 28.17 | 28.76 | 981,084 | -0.46(-1.58%) |
Oct 05, 2023 | 29.07 | 29.59 | 28.98 | 29.22 | 711,206 | -0.01(-0.03%) |
Oct 04, 2023 | 28.30 | 29.24 | 28.29 | 29.23 | 856,263 | +1.10(+3.92%) |
Oct 03, 2023 | 29.04 | 29.28 | 28.12 | 28.13 | 816,226 | -0.99(-3.41%) |
Oct 02, 2023 | 29.79 | 30.03 | 29.01 | 29.12 | 1,158,153 | -0.69(-2.31%) |
Sep 29, 2023 | 30.02 | 30.25 | 29.64 | 29.81 | 984,447 | +0.07(+0.23%) |
Sep 28, 2023 | 28.67 | 29.95 | 28.63 | 29.74 | 934,038 | +1.08(+3.78%) |
Sep 27, 2023 | 28.70 | 29.13 | 28.51 | 28.66 | 718,986 | +0.20(+0.69%) |
Sep 26, 2023 | 28.29 | 28.69 | 28.29 | 28.46 | 790,755 | +0.00(+0.00%) |
Sep 25, 2023 | 28.23 | 28.54 | 28.33 | 28.46 | 867,337 | -0.02(-0.07%) |
Sep 22, 2023 | 28.59 | 28.67 | 28.28 | 28.48 | 1,182,524 | -0.21(-0.72%) |
Sep 21, 2023 | 28.92 | 29.16 | 28.60 | 28.69 | 485,435 | -0.45(-1.55%) |
Sep 20, 2023 | 29.27 | 29.84 | 29.07 | 29.14 | 877,820 | +0.03(+0.10%) |
Sep 19, 2023 | 28.86 | 29.21 | 28.79 | 29.11 | 786,394 | +0.17(+0.58%) |
Sep 18, 2023 | 30.07 | 30.21 | 28.94 | 28.94 | 860,415 | -1.04(-3.48%) |
Sep 15, 2023 | 29.76 | 30.05 | 29.44 | 29.99 | 1,872,139 | +0.19(+0.63%) |
Sep 14, 2023 | 29.76 | 29.92 | 29.03 | 29.80 | 1,119,025 | +0.37(+1.27%) |
Sep 13, 2023 | 29.71 | 29.96 | 29.40 | 29.43 | 753,327 | -0.30(-0.99%) |
Sep 12, 2023 | 29.27 | 29.93 | 28.95 | 29.72 | 765,466 | +0.28(+0.94%) |
Sep 11, 2023 | 29.94 | 30.06 | 28.98 | 29.45 | 956,133 | -0.37(-1.25%) |
Sep 08, 2023 | 30.24 | 30.29 | 29.57 | 29.82 | 834,438 | -0.39(-1.30%) |
Sep 07, 2023 | 29.87 | 30.22 | 29.64 | 30.21 | 531,385 | +0.36(+1.22%) |
Sep 06, 2023 | 29.89 | 30.25 | 29.72 | 29.85 | 764,793 | -0.12(-0.39%) |
Sep 05, 2023 | 31.17 | 31.17 | 29.90 | 29.97 | 1,094,184 | -1.37(-4.36%) |
Sep 01, 2023 | 31.60 | 31.82 | 31.26 | 31.33 | 432,489 | +0.00(+0.00%) |
Aug 31, 2023 | 31.93 | 32.12 | 31.27 | 31.33 | 511,278 | -0.49(-1.55%) |
Aug 30, 2023 | 31.86 | 32.10 | 31.61 | 31.83 | 655,814 | -0.06(-0.19%) |
Aug 29, 2023 | 30.92 | 32.01 | 30.89 | 31.88 | 631,305 | +0.82(+2.63%) |
Aug 28, 2023 | 31.12 | 31.44 | 30.90 | 31.07 | 694,549 | -0.03(-0.09%) |
Aug 25, 2023 | 31.68 | 31.87 | 30.93 | 31.10 | 768,154 | -0.56(-1.77%) |
Aug 24, 2023 | 31.79 | 32.21 | 31.65 | 31.66 | 784,790 | -0.27(-0.83%) |
Aug 23, 2023 | 31.71 | 32.09 | 31.43 | 31.92 | 776,506 | +0.18(+0.56%) |
Aug 22, 2023 | 31.34 | 31.87 | 31.13 | 31.75 | 710,352 | +0.39(+1.26%) |
Aug 21, 2023 | 31.97 | 32.39 | 31.16 | 31.35 | 1,345,487 | -0.57(-1.79%) |
Aug 18, 2023 | 31.81 | 32.59 | 31.81 | 31.92 | 1,281,256 | -0.08(-0.25%) |
Aug 17, 2023 | 33.14 | 33.31 | 31.79 | 32.00 | 1,148,143 | -0.98(-2.98%) |
Aug 16, 2023 | 33.75 | 33.75 | 32.98 | 32.99 | 1,129,105 | -0.91(-2.70%) |
Aug 15, 2023 | 33.11 | 33.91 | 33.07 | 33.90 | 1,137,094 | +0.57(+1.71%) |
Aug 14, 2023 | 33.60 | 33.67 | 33.07 | 33.33 | 1,270,714 | -0.50(-1.47%) |
Aug 11, 2023 | 34.45 | 34.58 | 33.42 | 33.83 | 1,147,497 | -0.75(-2.17%) |
Aug 10, 2023 | 35.66 | 36.18 | 34.56 | 34.58 | 689,888 | -0.84(-2.37%) |
Aug 09, 2023 | 34.97 | 35.65 | 34.90 | 35.42 | 690,463 | +0.43(+1.23%) |
Aug 08, 2023 | 35.02 | 35.12 | 34.53 | 34.99 | 898,190 | -0.27(-0.78%) |
Aug 07, 2023 | 35.58 | 35.88 | 35.04 | 35.26 | 928,082 | -0.23(-0.66%) |
Aug 04, 2023 | 35.39 | 36.05 | 34.52 | 35.50 | 1,016,034 | +0.25(+0.72%) |
Aug 03, 2023 | 36.11 | 37.27 | 35.01 | 35.24 | 2,316,224 | -0.39(-1.10%) |
Aug 02, 2023 | 34.67 | 35.70 | 34.19 | 35.63 | 1,791,163 | +0.50(+1.42%) |
Aug 01, 2023 | 35.85 | 35.85 | 34.80 | 35.14 | 1,067,540 | -0.76(-2.12%) |
Jul 31, 2023 | 36.18 | 36.53 | 35.78 | 35.90 | 993,594 | -0.26(-0.73%) |
Jul 28, 2023 | 36.51 | 36.68 | 35.74 | 36.16 | 798,382 | +0.23(+0.65%) |
Jul 27, 2023 | 36.65 | 36.84 | 35.70 | 35.93 | 693,259 | -0.62(-1.71%) |
Jul 26, 2023 | 35.29 | 36.58 | 35.29 | 36.55 | 772,990 | +0.84(+2.35%) |
Jul 25, 2023 | 35.85 | 35.99 | 35.25 | 35.71 | 748,999 | -0.35(-0.97%) |
Jul 24, 2023 | 36.16 | 36.64 | 35.51 | 36.06 | 879,627 | +0.09(+0.24%) |
Jul 21, 2023 | 36.49 | 36.55 | 35.88 | 35.98 | 564,230 | -0.18(-0.49%) |
Jul 20, 2023 | 36.54 | 36.65 | 36.03 | 36.15 | 745,792 | -0.18(-0.48%) |
Jul 19, 2023 | 35.35 | 36.56 | 35.09 | 36.33 | 1,407,061 | +1.12(+3.19%) |
Jul 18, 2023 | 34.11 | 35.33 | 33.59 | 35.20 | 1,752,581 | +0.74(+2.15%) |
Jul 17, 2023 | 34.96 | 35.33 | 34.45 | 34.46 | 792,361 | -0.51(-1.45%) |
Jul 14, 2023 | 35.91 | 36.07 | 34.71 | 34.97 | 765,291 | -1.06(-2.95%) |
Jul 13, 2023 | 35.84 | 36.43 | 35.64 | 36.03 | 691,270 | +0.46(+1.29%) |
Jul 12, 2023 | 35.25 | 35.74 | 34.78 | 35.58 | 642,503 | +0.87(+2.50%) |
Jul 11, 2023 | 34.53 | 35.20 | 34.47 | 34.71 | 681,078 | +0.38(+1.11%) |
Jul 10, 2023 | 33.66 | 34.84 | 33.66 | 34.33 | 629,060 | +0.83(+2.48%) |
Jul 07, 2023 | 33.38 | 34.00 | 33.28 | 33.50 | 493,571 | +0.26(+0.79%) |
Jul 06, 2023 | 33.06 | 33.29 | 32.60 | 33.23 | 531,846 | -0.07(-0.21%) |
Jul 05, 2023 | 34.35 | 34.35 | 33.09 | 33.30 | 1,075,063 | -1.20(-3.48%) |
Jul 03, 2023 | 33.67 | 34.73 | 33.57 | 34.50 | 469,481 | +0.75(+2.23%) |
Jun 30, 2023 | 33.62 | 34.15 | 33.55 | 33.75 | 612,536 | +0.19(+0.55%) |
Jun 29, 2023 | 32.52 | 33.61 | 32.49 | 33.57 | 748,764 | +1.02(+3.15%) |
Jun 28, 2023 | 32.75 | 32.79 | 31.98 | 32.54 | 599,934 | -0.30(-0.92%) |
Jun 27, 2023 | 31.89 | 32.91 | 31.76 | 32.84 | 609,907 | +1.21(+3.83%) |
Jun 26, 2023 | 31.29 | 31.95 | 31.09 | 31.63 | 914,098 | +0.06(+0.19%) |
Jun 23, 2023 | 31.74 | 32.25 | 31.40 | 31.57 | 803,516 | -0.30(-0.95%) |
Jun 22, 2023 | 32.70 | 32.70 | 30.95 | 31.88 | 1,228,344 | -1.19(-3.60%) |
Jun 21, 2023 | 33.16 | 33.62 | 32.74 | 33.07 | 686,800 | -0.04(-0.12%) |
Jun 20, 2023 | 32.71 | 33.27 | 32.71 | 33.11 | 645,965 | +0.17(+0.50%) |
Jun 16, 2023 | 33.47 | 33.47 | 32.74 | 32.94 | 1,322,407 | -0.24(-0.74%) |
Jun 15, 2023 | 33.27 | 33.74 | 33.03 | 33.18 | 675,564 | -0.02(-0.06%) |
Jun 14, 2023 | 33.63 | 33.69 | 32.83 | 33.20 | 1,244,025 | -0.29(-0.87%) |
Jun 13, 2023 | 32.66 | 33.50 | 32.53 | 33.50 | 900,239 | +0.84(+2.57%) |
Jun 12, 2023 | 32.24 | 32.94 | 31.99 | 32.66 | 1,100,317 | +0.61(+1.92%) |
Jun 09, 2023 | 32.72 | 32.88 | 31.95 | 32.04 | 627,680 | -0.72(-2.20%) |
Jun 08, 2023 | 33.14 | 33.25 | 32.37 | 32.76 | 876,518 | -0.54(-1.61%) |
Jun 07, 2023 | 32.41 | 33.52 | 32.21 | 33.30 | 1,353,858 | +1.28(+3.99%) |
Jun 06, 2023 | 31.46 | 32.20 | 31.13 | 32.02 | 571,845 | +0.35(+1.11%) |
Jun 05, 2023 | 32.11 | 32.11 | 31.54 | 31.67 | 513,080 | -0.54(-1.67%) |
Jun 02, 2023 | 31.20 | 32.39 | 31.04 | 32.21 | 860,249 | +1.47(+4.80%) |
Jun 01, 2023 | 30.68 | 31.04 | 30.40 | 30.73 | 772,773 | +0.16(+0.51%) |
May 31, 2023 | 31.30 | 31.32 | 30.21 | 30.58 | 886,971 | -0.78(-2.49%) |
May 30, 2023 | 31.87 | 32.12 | 31.26 | 31.36 | 768,852 | -0.48(-1.50%) |
May 26, 2023 | 31.68 | 32.12 | 31.58 | 31.84 | 577,991 | +0.08(+0.25%) |
May 25, 2023 | 32.74 | 32.74 | 31.38 | 31.76 | 695,107 | -0.86(-2.63%) |
May 24, 2023 | 32.15 | 32.76 | 31.83 | 32.62 | 815,876 | +0.40(+1.24%) |
May 23, 2023 | 32.35 | 33.27 | 32.20 | 32.22 | 1,042,266 | +0.07(+0.21%) |
May 22, 2023 | 33.40 | 33.55 | 31.96 | 32.15 | 1,447,921 | -1.25(-3.74%) |
May 19, 2023 | 34.32 | 34.32 | 33.01 | 33.40 | 969,377 | -0.52(-1.54%) |
May 18, 2023 | 32.76 | 34.06 | 32.71 | 33.92 | 1,486,010 | +1.22(+3.73%) |
May 17, 2023 | 31.14 | 32.93 | 31.05 | 32.70 | 1,645,712 | +1.85(+5.99%) |
May 16, 2023 | 30.36 | 30.94 | 29.97 | 30.85 | 957,379 | +0.40(+1.30%) |
May 15, 2023 | 30.22 | 30.65 | 29.92 | 30.46 | 879,734 | +0.27(+0.90%) |
May 12, 2023 | 30.81 | 30.90 | 29.95 | 30.18 | 1,435,991 | -0.58(-1.89%) |
May 11, 2023 | 32.87 | 33.95 | 30.43 | 30.77 | 3,118,809 | -0.94(-2.96%) |
May 10, 2023 | 32.58 | 32.61 | 31.12 | 31.70 | 1,904,157 | -0.49(-1.53%) |
May 09, 2023 | 32.35 | 32.66 | 31.87 | 32.20 | 1,977,888 | -0.10(-0.30%) |
May 08, 2023 | 31.87 | 32.33 | 31.87 | 32.30 | 1,587,541 | +0.55(+1.74%) |
May 05, 2023 | 32.02 | 32.30 | 31.30 | 31.74 | 1,175,486 | +0.08(+0.24%) |
May 04, 2023 | 31.49 | 31.98 | 31.25 | 31.67 | 796,971 | +0.13(+0.40%) |
May 03, 2023 | 32.26 | 32.53 | 31.42 | 31.54 | 904,806 | -0.66(-2.04%) |
May 02, 2023 | 32.68 | 32.68 | 31.60 | 32.20 | 791,012 | -0.12(-0.36%) |
May 01, 2023 | 32.58 | 33.19 | 32.27 | 32.31 | 698,792 | -0.30(-0.92%) |
Apr 28, 2023 | 32.12 | 32.72 | 31.98 | 32.61 | 1,124,573 | +0.65(+2.03%) |
Apr 27, 2023 | 31.51 | 32.07 | 31.22 | 31.97 | 725,606 | +0.83(+2.67%) |
Apr 26, 2023 | 30.96 | 31.70 | 30.96 | 31.13 | 822,367 | +0.12(+0.37%) |
Apr 25, 2023 | 31.31 | 31.58 | 30.61 | 31.02 | 1,026,057 | -0.55(-1.75%) |
Apr 24, 2023 | 32.04 | 32.22 | 31.20 | 31.57 | 1,272,109 | -0.59(-1.84%) |
Apr 21, 2023 | 31.87 | 32.51 | 31.58 | 32.16 | 915,869 | +0.34(+1.06%) |
Apr 20, 2023 | 31.69 | 32.06 | 31.51 | 31.82 | 649,520 | -0.05(-0.15%) |
Apr 19, 2023 | 31.56 | 32.15 | 31.49 | 31.87 | 891,328 | +0.06(+0.18%) |
Apr 18, 2023 | 31.96 | 32.25 | 31.70 | 31.81 | 846,224 | +0.13(+0.40%) |
Apr 17, 2023 | 31.54 | 32.02 | 31.01 | 31.69 | 1,414,180 | +0.06(+0.18%) |
Apr 14, 2023 | 31.81 | 32.21 | 31.23 | 31.63 | 1,482,385 | -0.12(-0.37%) |
Apr 13, 2023 | 32.19 | 32.38 | 31.61 | 31.74 | 1,182,083 | -0.25(-0.79%) |
Apr 12, 2023 | 33.78 | 33.78 | 31.96 | 32.00 | 1,033,676 | -1.53(-4.56%) |
Apr 11, 2023 | 33.08 | 34.10 | 33.08 | 33.52 | 1,253,049 | +0.20(+0.61%) |
Apr 10, 2023 | 32.61 | 33.43 | 32.47 | 33.32 | 2,106,610 | +0.85(+2.62%) |
Apr 06, 2023 | 32.76 | 32.81 | 32.19 | 32.47 | 1,311,015 | -0.15(-0.45%) |
Apr 05, 2023 | 33.11 | 33.21 | 32.17 | 32.61 | 879,833 | -0.77(-2.32%) |
Apr 04, 2023 | 33.86 | 33.97 | 32.93 | 33.39 | 493,722 | -0.16(-0.49%) |