Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.25 | 46.25 | 46.03 | 46.16 | 130,674 | -0.40(-0.86%) |
Mar 27, 2024 | 46.55 | 46.66 | 46.28 | 46.56 | 133,913 | +0.53(+1.15%) |
Mar 26, 2024 | 46.10 | 46.21 | 46.02 | 46.03 | 151,057 | +0.05(+0.11%) |
Mar 25, 2024 | 46.08 | 46.13 | 45.98 | 45.98 | 135,422 | +0.03(+0.07%) |
Mar 22, 2024 | 45.95 | 46.00 | 45.82 | 45.95 | 335,940 | +0.08(+0.17%) |
Mar 21, 2024 | 45.98 | 46.11 | 45.69 | 45.87 | 860,698 | -0.48(-1.04%) |
Mar 20, 2024 | 45.36 | 46.35 | 45.31 | 46.35 | 249,245 | +1.12(+2.48%) |
Mar 19, 2024 | 45.25 | 45.30 | 44.93 | 45.23 | 268,111 | +0.90(+2.03%) |
Mar 18, 2024 | 44.45 | 44.47 | 44.24 | 44.33 | 389,588 | -0.05(-0.11%) |
Mar 15, 2024 | 44.00 | 44.47 | 43.97 | 44.38 | 517,526 | +0.70(+1.60%) |
Mar 14, 2024 | 43.88 | 43.94 | 43.48 | 43.68 | 380,757 | -0.02(-0.05%) |
Mar 13, 2024 | 43.55 | 43.70 | 43.48 | 43.70 | 326,090 | +0.49(+1.13%) |
Mar 12, 2024 | 42.78 | 43.24 | 42.59 | 43.21 | 251,095 | +0.28(+0.65%) |
Mar 11, 2024 | 43.13 | 43.15 | 42.69 | 42.93 | 111,183 | -0.14(-0.33%) |
Mar 08, 2024 | 43.19 | 43.26 | 42.99 | 43.07 | 146,471 | -0.21(-0.49%) |
Mar 07, 2024 | 43.10 | 43.43 | 42.94 | 43.28 | 91,273 | +0.24(+0.56%) |
Mar 06, 2024 | 42.77 | 43.21 | 42.77 | 43.04 | 175,915 | +0.45(+1.06%) |
Mar 05, 2024 | 42.70 | 42.82 | 42.43 | 42.59 | 265,249 | +0.43(+1.02%) |
Mar 04, 2024 | 42.03 | 42.21 | 42.00 | 42.16 | 201,147 | +0.85(+2.06%) |
Mar 01, 2024 | 41.52 | 41.63 | 41.06 | 41.31 | 188,231 | -0.02(-0.05%) |
Feb 29, 2024 | 41.50 | 41.53 | 41.19 | 41.33 | 222,624 | -0.30(-0.72%) |
Feb 28, 2024 | 40.93 | 41.67 | 40.93 | 41.63 | 165,593 | +1.55(+3.87%) |
Feb 27, 2024 | 40.10 | 40.29 | 40.01 | 40.08 | 170,737 | +0.09(+0.23%) |
Feb 26, 2024 | 40.08 | 40.10 | 39.83 | 39.99 | 138,390 | +0.08(+0.20%) |
Feb 23, 2024 | 39.99 | 40.18 | 39.88 | 39.91 | 148,602 | +0.07(+0.18%) |
Feb 22, 2024 | 39.69 | 39.93 | 39.65 | 39.84 | 826,409 | +0.14(+0.35%) |
Feb 21, 2024 | 39.22 | 39.70 | 39.18 | 39.70 | 1,011,294 | +0.51(+1.30%) |
Feb 20, 2024 | 39.16 | 39.27 | 39.10 | 39.19 | 107,459 | -0.07(-0.18%) |
Feb 16, 2024 | 38.95 | 39.42 | 38.91 | 39.26 | 214,548 | -0.98(-2.44%) |
Feb 15, 2024 | 39.98 | 40.24 | 39.89 | 40.24 | 123,277 | -0.17(-0.42%) |
Feb 14, 2024 | 40.37 | 40.41 | 40.11 | 40.41 | 136,117 | +0.66(+1.66%) |
Feb 13, 2024 | 39.67 | 39.92 | 39.54 | 39.75 | 138,437 | -0.47(-1.17%) |
Feb 12, 2024 | 39.97 | 40.40 | 39.97 | 40.22 | 405,710 | -0.42(-1.03%) |
Feb 09, 2024 | 40.43 | 40.65 | 40.21 | 40.64 | 596,197 | -0.12(-0.29%) |
Feb 08, 2024 | 40.78 | 40.81 | 40.56 | 40.76 | 112,155 | +0.12(+0.30%) |
Feb 07, 2024 | 40.74 | 40.74 | 40.48 | 40.64 | 133,105 | -0.18(-0.44%) |
Feb 06, 2024 | 40.72 | 40.85 | 40.60 | 40.82 | 115,895 | +0.78(+1.95%) |
Feb 05, 2024 | 40.11 | 40.11 | 39.80 | 40.04 | 137,173 | -0.26(-0.65%) |
Feb 02, 2024 | 40.23 | 40.37 | 40.13 | 40.30 | 220,641 | +0.10(+0.25%) |
Feb 01, 2024 | 39.80 | 40.24 | 39.73 | 40.20 | 112,986 | +0.50(+1.26%) |
Jan 31, 2024 | 40.31 | 40.41 | 39.69 | 39.70 | 257,840 | -0.90(-2.22%) |
Jan 30, 2024 | 40.75 | 40.78 | 40.50 | 40.60 | 181,170 | +0.10(+0.25%) |
Jan 29, 2024 | 40.23 | 40.57 | 40.14 | 40.50 | 161,902 | -0.10(-0.25%) |
Jan 26, 2024 | 40.40 | 40.75 | 40.32 | 40.60 | 121,225 | +0.21(+0.52%) |
Jan 25, 2024 | 40.25 | 40.39 | 40.05 | 40.39 | 192,074 | +0.72(+1.81%) |
Jan 24, 2024 | 40.14 | 40.19 | 39.63 | 39.67 | 260,048 | -0.47(-1.17%) |
Jan 23, 2024 | 40.10 | 40.35 | 40.00 | 40.14 | 163,126 | -0.58(-1.42%) |
Jan 22, 2024 | 40.84 | 40.89 | 40.69 | 40.72 | 209,147 | +0.02(+0.05%) |
Jan 19, 2024 | 40.36 | 40.73 | 40.21 | 40.70 | 143,242 | -0.17(-0.42%) |
Jan 18, 2024 | 40.63 | 40.93 | 40.54 | 40.87 | 151,746 | +0.92(+2.30%) |
Jan 17, 2024 | 39.87 | 39.95 | 39.69 | 39.95 | 143,445 | -0.07(-0.17%) |
Jan 16, 2024 | 40.22 | 40.25 | 39.92 | 40.02 | 303,763 | -0.81(-1.98%) |
Jan 12, 2024 | 40.77 | 40.97 | 40.57 | 40.83 | 218,693 | +0.99(+2.48%) |
Jan 11, 2024 | 39.63 | 39.84 | 39.27 | 39.84 | 159,330 | +0.45(+1.14%) |
Jan 10, 2024 | 39.27 | 39.56 | 39.27 | 39.39 | 170,898 | +0.30(+0.77%) |
Jan 09, 2024 | 38.98 | 39.14 | 38.92 | 39.09 | 124,760 | -0.33(-0.84%) |
Jan 08, 2024 | 39.22 | 39.48 | 39.11 | 39.42 | 228,011 | +1.34(+3.52%) |
Jan 05, 2024 | 38.00 | 38.49 | 38.00 | 38.08 | 95,234 | +0.10(+0.26%) |
Jan 04, 2024 | 37.86 | 38.22 | 37.86 | 37.98 | 133,272 | +0.69(+1.85%) |
Jan 03, 2024 | 37.40 | 37.46 | 37.18 | 37.29 | 237,800 | -1.19(-3.09%) |
Jan 02, 2024 | 38.47 | 38.70 | 38.44 | 38.48 | 440,100 | -0.09(-0.24%) |
Dec 29, 2023 | 38.66 | 38.82 | 38.53 | 38.57 | 109,096 | -0.06(-0.16%) |
Dec 28, 2023 | 38.68 | 38.84 | 38.55 | 38.63 | 219,131 | -0.06(-0.16%) |
Dec 27, 2023 | 38.51 | 38.75 | 38.49 | 38.69 | 107,921 | +0.19(+0.49%) |
Dec 26, 2023 | 38.17 | 38.57 | 38.17 | 38.50 | 95,106 | +0.13(+0.34%) |
Dec 22, 2023 | 38.55 | 38.59 | 38.19 | 38.37 | 121,913 | +0.20(+0.52%) |
Dec 21, 2023 | 37.86 | 38.17 | 37.84 | 38.17 | 174,261 | +0.87(+2.33%) |
Dec 20, 2023 | 37.75 | 37.87 | 37.30 | 37.30 | 298,624 | -1.10(-2.86%) |
Dec 19, 2023 | 38.16 | 38.42 | 38.13 | 38.40 | 134,966 | +0.38(+1.00%) |
Dec 18, 2023 | 37.93 | 38.04 | 37.77 | 38.02 | 494,523 | +0.07(+0.18%) |
Dec 15, 2023 | 37.85 | 38.26 | 37.78 | 37.95 | 238,074 | -0.55(-1.43%) |
Dec 14, 2023 | 38.86 | 38.90 | 38.28 | 38.50 | 119,923 | -0.49(-1.26%) |
Dec 13, 2023 | 38.53 | 39.08 | 38.25 | 38.99 | 121,474 | +0.47(+1.22%) |
Dec 12, 2023 | 38.25 | 38.53 | 38.11 | 38.52 | 145,614 | +0.29(+0.76%) |
Dec 11, 2023 | 38.25 | 38.30 | 38.10 | 38.23 | 183,772 | +0.10(+0.26%) |
Dec 08, 2023 | 37.74 | 38.20 | 37.74 | 38.13 | 194,758 | +0.78(+2.09%) |
Dec 07, 2023 | 37.12 | 37.40 | 37.01 | 37.35 | 137,113 | +0.32(+0.86%) |
Dec 06, 2023 | 37.22 | 37.53 | 37.03 | 37.03 | 158,285 | +0.21(+0.57%) |
Dec 05, 2023 | 36.72 | 36.87 | 36.70 | 36.82 | 181,933 | -0.36(-0.97%) |
Dec 04, 2023 | 37.15 | 37.20 | 37.02 | 37.18 | 125,615 | -0.43(-1.14%) |
Dec 01, 2023 | 37.33 | 37.65 | 37.30 | 37.61 | 154,265 | +0.44(+1.18%) |
Nov 30, 2023 | 37.03 | 37.19 | 36.94 | 37.17 | 439,525 | +0.00(+0.00%) |
Nov 29, 2023 | 37.27 | 37.33 | 37.10 | 37.17 | 516,202 | +0.36(+0.98%) |
Nov 28, 2023 | 36.89 | 37.00 | 36.72 | 36.81 | 985,980 | +0.27(+0.74%) |
Nov 27, 2023 | 36.59 | 36.64 | 36.44 | 36.54 | 91,914 | -0.29(-0.79%) |
Nov 24, 2023 | 36.76 | 36.89 | 36.69 | 36.83 | 104,975 | +0.47(+1.29%) |
Nov 22, 2023 | 36.34 | 36.48 | 36.22 | 36.36 | 202,048 | -0.08(-0.22%) |
Nov 21, 2023 | 36.54 | 36.63 | 36.40 | 36.44 | 141,625 | +0.06(+0.16%) |
Nov 20, 2023 | 36.24 | 36.43 | 36.23 | 36.38 | 272,086 | +0.37(+1.03%) |
Nov 17, 2023 | 35.72 | 36.05 | 35.65 | 36.01 | 142,408 | +0.29(+0.81%) |
Nov 16, 2023 | 35.73 | 35.86 | 35.54 | 35.72 | 109,305 | +0.29(+0.82%) |
Nov 15, 2023 | 35.48 | 35.62 | 35.43 | 35.43 | 183,893 | -0.41(-1.14%) |
Nov 14, 2023 | 35.57 | 35.88 | 35.53 | 35.84 | 122,577 | +1.05(+3.01%) |
Nov 13, 2023 | 34.49 | 34.84 | 34.41 | 34.79 | 134,632 | +0.29(+0.85%) |
Nov 10, 2023 | 34.29 | 34.53 | 34.13 | 34.50 | 97,032 | +0.67(+1.98%) |
Nov 09, 2023 | 33.92 | 34.31 | 33.81 | 33.83 | 147,528 | -0.43(-1.24%) |
Nov 08, 2023 | 34.66 | 34.94 | 33.81 | 34.26 | 253,256 | -0.17(-0.51%) |
Nov 07, 2023 | 34.37 | 34.53 | 34.25 | 34.43 | 130,925 | +0.01(+0.03%) |
Nov 06, 2023 | 34.55 | 34.56 | 34.30 | 34.42 | 177,165 | -0.17(-0.49%) |
Nov 03, 2023 | 34.64 | 34.76 | 34.47 | 34.59 | 115,219 | +0.23(+0.67%) |
Nov 02, 2023 | 34.37 | 34.54 | 34.10 | 34.36 | 125,893 | +0.44(+1.30%) |
Nov 01, 2023 | 33.61 | 33.92 | 33.48 | 33.92 | 168,409 | +0.54(+1.62%) |
Oct 31, 2023 | 33.12 | 33.44 | 33.06 | 33.38 | 175,487 | -0.15(-0.45%) |
Oct 30, 2023 | 33.35 | 33.59 | 33.19 | 33.53 | 268,796 | +0.69(+2.10%) |
Oct 27, 2023 | 33.16 | 33.20 | 32.72 | 32.84 | 179,040 | -0.31(-0.94%) |
Oct 26, 2023 | 33.29 | 33.36 | 33.04 | 33.15 | 288,737 | +0.37(+1.13%) |
Oct 25, 2023 | 32.87 | 33.13 | 32.69 | 32.78 | 224,805 | -0.38(-1.15%) |
Oct 24, 2023 | 32.94 | 33.32 | 32.91 | 33.16 | 366,850 | +0.75(+2.31%) |
Oct 23, 2023 | 32.12 | 32.69 | 32.09 | 32.41 | 1,909,661 | +0.46(+1.44%) |
Oct 20, 2023 | 32.22 | 32.34 | 31.95 | 31.95 | 896,430 | -0.57(-1.75%) |
Oct 19, 2023 | 32.59 | 32.92 | 32.49 | 32.52 | 1,658,274 | -0.16(-0.49%) |
Oct 18, 2023 | 33.11 | 33.12 | 32.67 | 32.68 | 1,500,725 | -0.93(-2.77%) |
Oct 17, 2023 | 33.01 | 33.75 | 33.01 | 33.61 | 3,891,116 | +1.19(+3.68%) |
Oct 16, 2023 | 32.21 | 32.53 | 32.10 | 32.42 | 184,259 | +0.50(+1.56%) |
Oct 13, 2023 | 32.67 | 32.67 | 31.86 | 31.92 | 100,898 | -1.00(-3.04%) |
Oct 12, 2023 | 33.50 | 33.50 | 32.81 | 32.92 | 119,534 | -0.51(-1.53%) |
Oct 11, 2023 | 33.39 | 33.52 | 33.26 | 33.43 | 115,804 | +0.35(+1.06%) |
Oct 10, 2023 | 33.01 | 33.27 | 33.01 | 33.08 | 164,441 | +0.41(+1.25%) |
Oct 09, 2023 | 32.28 | 32.67 | 32.28 | 32.67 | 218,997 | -0.23(-0.70%) |
Oct 06, 2023 | 32.41 | 33.06 | 32.12 | 32.90 | 161,158 | +0.30(+0.92%) |
Oct 05, 2023 | 32.52 | 32.65 | 32.38 | 32.60 | 162,011 | +0.07(+0.22%) |
Oct 04, 2023 | 32.57 | 32.60 | 32.26 | 32.53 | 212,431 | +0.00(+0.00%) |
Oct 03, 2023 | 32.70 | 32.84 | 32.40 | 32.53 | 155,275 | -0.17(-0.52%) |
Oct 02, 2023 | 33.43 | 33.45 | 32.70 | 32.70 | 212,236 | -0.76(-2.27%) |
Sep 29, 2023 | 33.82 | 33.85 | 33.35 | 33.46 | 381,259 | +0.09(+0.27%) |
Sep 28, 2023 | 33.05 | 33.55 | 33.02 | 33.37 | 134,124 | +0.81(+2.49%) |
Sep 27, 2023 | 32.58 | 32.61 | 32.27 | 32.56 | 198,142 | +0.08(+0.25%) |
Sep 26, 2023 | 32.76 | 33.01 | 32.46 | 32.48 | 151,245 | -0.12(-0.37%) |
Sep 25, 2023 | 32.44 | 32.65 | 32.50 | 32.60 | 310,832 | -0.20(-0.61%) |
Sep 22, 2023 | 32.94 | 33.05 | 32.71 | 32.80 | 137,973 | -0.41(-1.23%) |
Sep 21, 2023 | 33.50 | 33.53 | 33.17 | 33.21 | 121,743 | -1.11(-3.23%) |
Sep 20, 2023 | 34.60 | 34.86 | 34.30 | 34.32 | 149,954 | -0.24(-0.69%) |
Sep 19, 2023 | 34.64 | 34.68 | 34.39 | 34.56 | 80,289 | -0.06(-0.17%) |
Sep 18, 2023 | 34.76 | 34.79 | 34.56 | 34.62 | 106,994 | -0.18(-0.52%) |
Sep 15, 2023 | 34.98 | 35.09 | 34.80 | 34.80 | 97,439 | +0.00(+0.00%) |
Sep 14, 2023 | 34.62 | 34.80 | 34.52 | 34.80 | 84,038 | -0.08(-0.23%) |
Sep 13, 2023 | 34.88 | 35.10 | 34.63 | 34.88 | 178,220 | -0.14(-0.40%) |
Sep 12, 2023 | 34.97 | 35.12 | 34.80 | 35.02 | 131,851 | -0.96(-2.67%) |
Sep 11, 2023 | 35.98 | 36.14 | 35.74 | 35.98 | 160,704 | -0.21(-0.58%) |
Sep 08, 2023 | 36.10 | 36.34 | 36.07 | 36.19 | 93,107 | -0.21(-0.58%) |
Sep 07, 2023 | 36.46 | 36.57 | 36.22 | 36.40 | 100,073 | +0.49(+1.36%) |
Sep 06, 2023 | 35.99 | 36.06 | 35.79 | 35.91 | 80,076 | +0.05(+0.14%) |
Sep 05, 2023 | 36.12 | 36.16 | 35.76 | 35.86 | 87,014 | -0.19(-0.53%) |
Sep 01, 2023 | 36.68 | 36.70 | 36.02 | 36.05 | 95,693 | -0.62(-1.69%) |
Aug 31, 2023 | 36.91 | 36.91 | 36.48 | 36.67 | 134,371 | +0.18(+0.48%) |
Aug 30, 2023 | 36.31 | 36.65 | 36.31 | 36.49 | 127,888 | +0.42(+1.18%) |
Aug 29, 2023 | 35.51 | 36.09 | 35.48 | 36.07 | 168,109 | +0.32(+0.90%) |
Aug 28, 2023 | 35.54 | 35.76 | 35.49 | 35.75 | 105,760 | +0.54(+1.53%) |
Aug 25, 2023 | 35.18 | 35.34 | 34.85 | 35.21 | 80,034 | +0.47(+1.35%) |
Aug 24, 2023 | 35.16 | 35.26 | 34.70 | 34.74 | 171,464 | -0.57(-1.61%) |
Aug 23, 2023 | 35.08 | 35.34 | 35.02 | 35.31 | 73,614 | +0.53(+1.52%) |
Aug 22, 2023 | 35.00 | 35.02 | 34.76 | 34.78 | 124,631 | -0.16(-0.46%) |
Aug 21, 2023 | 34.82 | 35.02 | 34.60 | 34.94 | 158,061 | +0.45(+1.30%) |
Aug 18, 2023 | 34.01 | 34.49 | 33.99 | 34.49 | 87,997 | -0.09(-0.26%) |
Aug 17, 2023 | 34.94 | 34.99 | 34.45 | 34.58 | 123,855 | -0.17(-0.49%) |
Aug 16, 2023 | 35.02 | 35.20 | 34.75 | 34.75 | 99,749 | -0.29(-0.83%) |
Aug 15, 2023 | 35.39 | 35.40 | 35.02 | 35.04 | 219,020 | -0.55(-1.55%) |
Aug 14, 2023 | 35.25 | 35.67 | 35.20 | 35.59 | 91,245 | -0.21(-0.59%) |
Aug 11, 2023 | 35.85 | 35.94 | 35.70 | 35.80 | 227,537 | -0.32(-0.89%) |
Aug 10, 2023 | 36.26 | 36.45 | 36.02 | 36.12 | 427,729 | -0.06(-0.17%) |
Aug 09, 2023 | 36.11 | 36.29 | 35.97 | 36.18 | 200,298 | +0.28(+0.78%) |
Aug 08, 2023 | 35.44 | 35.90 | 35.40 | 35.90 | 138,271 | -0.19(-0.53%) |
Aug 07, 2023 | 35.99 | 36.13 | 35.93 | 36.09 | 83,605 | +0.47(+1.32%) |
Aug 04, 2023 | 35.95 | 36.11 | 35.58 | 35.62 | 126,075 | -0.12(-0.34%) |
Aug 03, 2023 | 35.19 | 35.78 | 35.19 | 35.74 | 139,289 | -0.16(-0.45%) |
Aug 02, 2023 | 36.21 | 36.32 | 35.90 | 35.90 | 160,484 | -0.27(-0.75%) |
Aug 01, 2023 | 36.39 | 36.56 | 36.00 | 36.17 | 132,974 | -0.64(-1.74%) |
Jul 31, 2023 | 36.86 | 36.92 | 36.80 | 36.81 | 214,638 | +0.06(+0.16%) |
Jul 28, 2023 | 36.32 | 36.86 | 36.32 | 36.75 | 207,706 | +1.12(+3.14%) |
Jul 27, 2023 | 36.02 | 36.09 | 35.60 | 35.63 | 212,012 | -1.52(-4.09%) |
Jul 26, 2023 | 36.46 | 37.48 | 36.43 | 37.15 | 367,565 | +0.47(+1.28%) |
Jul 25, 2023 | 36.34 | 37.00 | 36.20 | 36.68 | 356,583 | -0.87(-2.32%) |
Jul 24, 2023 | 37.49 | 37.76 | 37.47 | 37.55 | 283,546 | +0.21(+0.56%) |
Jul 21, 2023 | 37.46 | 37.47 | 37.18 | 37.34 | 104,021 | -0.07(-0.19%) |
Jul 20, 2023 | 37.32 | 37.47 | 37.23 | 37.41 | 88,753 | -0.22(-0.58%) |
Jul 19, 2023 | 37.73 | 37.77 | 37.50 | 37.63 | 160,679 | -0.01(-0.03%) |
Jul 18, 2023 | 37.55 | 37.70 | 37.50 | 37.64 | 118,820 | +0.05(+0.13%) |
Jul 17, 2023 | 37.27 | 37.62 | 37.27 | 37.59 | 99,465 | +0.36(+0.97%) |
Jul 14, 2023 | 37.52 | 37.60 | 37.18 | 37.23 | 95,879 | -0.47(-1.25%) |
Jul 13, 2023 | 37.65 | 37.80 | 37.57 | 37.70 | 130,540 | +0.63(+1.71%) |
Jul 12, 2023 | 36.66 | 37.14 | 36.62 | 37.07 | 251,258 | +0.67(+1.84%) |
Jul 11, 2023 | 36.35 | 36.45 | 36.11 | 36.40 | 127,976 | +0.15(+0.41%) |
Jul 10, 2023 | 35.99 | 36.30 | 35.99 | 36.25 | 86,764 | +0.38(+1.06%) |
Jul 07, 2023 | 35.69 | 36.09 | 35.67 | 35.87 | 192,171 | +0.55(+1.56%) |
Jul 06, 2023 | 35.65 | 35.65 | 35.07 | 35.32 | 163,170 | -0.69(-1.92%) |
Jul 05, 2023 | 36.02 | 36.12 | 35.85 | 36.01 | 168,737 | -0.21(-0.58%) |
Jul 03, 2023 | 36.13 | 36.22 | 36.04 | 36.22 | 68,634 | +0.08(+0.22%) |
Jun 30, 2023 | 35.94 | 36.21 | 35.90 | 36.14 | 181,958 | +0.64(+1.80%) |
Jun 29, 2023 | 35.39 | 35.56 | 35.38 | 35.50 | 84,667 | -0.06(-0.17%) |
Jun 28, 2023 | 35.43 | 35.64 | 35.40 | 35.56 | 119,912 | +0.14(+0.40%) |
Jun 27, 2023 | 35.00 | 35.48 | 34.97 | 35.42 | 174,275 | +0.61(+1.75%) |
Jun 26, 2023 | 34.75 | 34.91 | 34.71 | 34.81 | 139,180 | +0.47(+1.37%) |
Jun 23, 2023 | 34.29 | 34.68 | 34.24 | 34.34 | 370,507 | -0.57(-1.63%) |
Jun 22, 2023 | 34.96 | 35.04 | 34.87 | 34.91 | 112,063 | -0.61(-1.72%) |
Jun 21, 2023 | 35.55 | 35.65 | 35.35 | 35.52 | 169,719 | -0.44(-1.22%) |
Jun 20, 2023 | 36.00 | 36.08 | 35.80 | 35.96 | 178,395 | +0.32(+0.90%) |
Jun 16, 2023 | 35.99 | 36.13 | 35.64 | 35.64 | 146,642 | +0.13(+0.37%) |
Jun 15, 2023 | 35.31 | 35.59 | 35.10 | 35.51 | 144,400 | +2.16(+6.49%) |
May 08, 2023 | 33.40 | 33.45 | 33.28 | 33.34 | 73,773 | -0.31(-0.94%) |
May 05, 2023 | 33.47 | 33.76 | 33.42 | 33.66 | 72,553 | +0.06(+0.18%) |
May 04, 2023 | 33.86 | 33.98 | 33.41 | 33.60 | 304,101 | -0.70(-2.04%) |
May 03, 2023 | 34.55 | 35.30 | 33.80 | 34.30 | 271,437 | -0.17(-0.49%) |
May 02, 2023 | 34.61 | 34.63 | 34.17 | 34.47 | 157,086 | -0.44(-1.26%) |
May 01, 2023 | 34.69 | 35.10 | 34.69 | 34.91 | 92,373 | -0.13(-0.37%) |
Apr 28, 2023 | 34.50 | 35.13 | 34.48 | 35.04 | 79,293 | +0.32(+0.92%) |
Apr 27, 2023 | 34.66 | 34.77 | 34.42 | 34.72 | 113,385 | +0.70(+2.06%) |
Apr 26, 2023 | 34.33 | 34.46 | 33.96 | 34.02 | 212,409 | -0.24(-0.72%) |
Apr 25, 2023 | 34.44 | 34.67 | 34.22 | 34.27 | 171,380 | -0.95(-2.71%) |
Apr 24, 2023 | 35.16 | 35.34 | 35.16 | 35.22 | 100,803 | +0.34(+0.97%) |
Apr 21, 2023 | 34.97 | 35.08 | 34.75 | 34.88 | 70,199 | -0.43(-1.22%) |
Apr 20, 2023 | 35.34 | 35.52 | 35.27 | 35.31 | 101,593 | +0.12(+0.33%) |
Apr 19, 2023 | 35.09 | 35.29 | 34.98 | 35.20 | 148,695 | -0.05(-0.13%) |
Apr 18, 2023 | 34.86 | 35.24 | 34.79 | 35.24 | 108,543 | +0.19(+0.54%) |
Apr 17, 2023 | 34.81 | 35.09 | 34.81 | 35.05 | 129,498 | +0.39(+1.13%) |
Apr 14, 2023 | 34.74 | 34.77 | 34.52 | 34.66 | 101,800 | -0.18(-0.52%) |
Apr 13, 2023 | 34.96 | 34.96 | 34.70 | 34.84 | 93,107 | +0.08(+0.23%) |
Apr 12, 2023 | 34.70 | 34.91 | 34.51 | 34.76 | 297,747 | +0.48(+1.40%) |
Apr 11, 2023 | 34.29 | 34.40 | 34.20 | 34.28 | 439,839 | +0.02(+0.06%) |
Apr 10, 2023 | 34.48 | 34.49 | 33.88 | 34.26 | 139,709 | -0.10(-0.29%) |
Apr 06, 2023 | 33.89 | 34.61 | 33.89 | 34.36 | 583,418 | +0.50(+1.48%) |
Apr 05, 2023 | 34.11 | 34.21 | 33.76 | 33.86 | 316,140 | -0.37(-1.08%) |
Apr 04, 2023 | 34.45 | 34.45 | 34.19 | 34.23 | 180,186 | +0.04(+0.12%) |