Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.48 | 33.09 | 33.09 | 32.79 | 830,006 | +0.06(+0.18%) |
Mar 27, 2024 | 32.45 | 32.85 | 32.43 | 32.73 | 590,268 | +0.60(+1.87%) |
Mar 26, 2024 | 32.76 | 32.76 | 31.81 | 32.13 | 680,727 | -0.27(-0.83%) |
Mar 25, 2024 | 32.63 | 32.78 | 32.30 | 32.40 | 396,189 | -0.02(-0.06%) |
Mar 22, 2024 | 32.68 | 32.88 | 32.38 | 32.42 | 545,746 | -0.18(-0.55%) |
Mar 21, 2024 | 33.04 | 33.23 | 32.42 | 32.60 | 705,303 | -0.33(-1.00%) |
Mar 20, 2024 | 32.25 | 33.32 | 32.20 | 32.93 | 576,995 | +0.68(+2.11%) |
Mar 19, 2024 | 32.14 | 32.55 | 32.04 | 32.25 | 835,699 | +0.08(+0.25%) |
Mar 18, 2024 | 32.66 | 32.66 | 32.09 | 32.17 | 685,921 | -0.48(-1.47%) |
Mar 15, 2024 | 33.17 | 33.46 | 32.36 | 32.65 | 1,254,034 | -0.84(-2.51%) |
Mar 14, 2024 | 33.67 | 33.80 | 33.21 | 33.49 | 544,561 | -0.26(-0.77%) |
Mar 13, 2024 | 33.72 | 34.07 | 33.63 | 33.75 | 664,548 | +0.10(+0.30%) |
Mar 12, 2024 | 33.87 | 33.98 | 33.47 | 33.65 | 656,810 | -0.22(-0.65%) |
Mar 11, 2024 | 34.19 | 34.51 | 33.69 | 33.87 | 654,366 | -0.45(-1.31%) |
Mar 08, 2024 | 34.37 | 34.84 | 34.10 | 34.32 | 695,413 | +0.31(+0.91%) |
Mar 07, 2024 | 33.84 | 34.14 | 33.64 | 34.01 | 566,042 | +0.33(+0.98%) |
Mar 06, 2024 | 34.24 | 34.45 | 33.58 | 33.68 | 848,997 | -0.36(-1.06%) |
Mar 05, 2024 | 34.21 | 34.27 | 33.65 | 34.04 | 780,831 | -0.68(-1.96%) |
Mar 04, 2024 | 34.42 | 35.00 | 34.00 | 34.72 | 1,635,310 | +0.31(+0.90%) |
Mar 01, 2024 | 34.67 | 34.68 | 33.87 | 34.41 | 1,454,491 | +0.50(+1.47%) |
Feb 29, 2024 | 34.54 | 34.85 | 33.68 | 33.91 | 1,315,767 | +0.11(+0.33%) |
Feb 28, 2024 | 33.82 | 34.34 | 33.65 | 33.80 | 710,360 | -0.36(-1.05%) |
Feb 27, 2024 | 34.00 | 34.28 | 33.61 | 34.16 | 1,238,064 | +0.63(+1.88%) |
Feb 26, 2024 | 33.77 | 34.54 | 33.21 | 33.53 | 1,836,042 | -0.54(-1.58%) |
Feb 23, 2024 | 32.75 | 34.07 | 31.30 | 34.07 | 3,795,414 | +4.30(+14.44%) |
Feb 22, 2024 | 29.89 | 30.28 | 29.50 | 29.77 | 1,523,761 | -0.17(-0.57%) |
Feb 21, 2024 | 30.50 | 30.81 | 29.46 | 29.94 | 1,356,475 | -0.80(-2.60%) |
Feb 20, 2024 | 30.42 | 31.09 | 30.36 | 30.74 | 875,134 | -0.21(-0.68%) |
Feb 16, 2024 | 30.74 | 31.71 | 30.71 | 30.95 | 687,507 | -0.30(-0.96%) |
Feb 15, 2024 | 31.20 | 31.50 | 30.57 | 31.25 | 1,389,910 | +0.41(+1.33%) |
Feb 14, 2024 | 30.90 | 31.01 | 30.31 | 30.84 | 867,976 | +0.46(+1.51%) |
Feb 13, 2024 | 30.19 | 31.11 | 30.14 | 30.38 | 1,310,241 | -1.08(-3.43%) |
Feb 12, 2024 | 30.76 | 31.83 | 30.64 | 31.46 | 971,058 | +0.76(+2.48%) |
Feb 09, 2024 | 30.74 | 31.33 | 30.41 | 30.70 | 1,472,251 | +0.07(+0.23%) |
Feb 08, 2024 | 30.37 | 30.80 | 30.05 | 30.63 | 813,891 | +0.21(+0.69%) |
Feb 07, 2024 | 29.70 | 30.45 | 29.38 | 30.42 | 980,848 | +0.85(+2.87%) |
Feb 06, 2024 | 29.37 | 29.84 | 29.30 | 29.57 | 431,844 | +0.14(+0.48%) |
Feb 05, 2024 | 29.39 | 29.57 | 29.09 | 29.43 | 511,806 | -0.34(-1.14%) |
Feb 02, 2024 | 29.42 | 30.05 | 29.34 | 29.77 | 520,850 | +0.04(+0.13%) |
Feb 01, 2024 | 29.55 | 29.94 | 29.17 | 29.73 | 663,778 | +0.32(+1.09%) |
Jan 31, 2024 | 29.81 | 30.03 | 29.27 | 29.41 | 1,133,144 | -0.40(-1.34%) |
Jan 30, 2024 | 30.37 | 30.77 | 29.78 | 29.81 | 794,638 | -0.66(-2.17%) |
Jan 29, 2024 | 30.22 | 30.65 | 30.05 | 30.47 | 812,202 | +0.21(+0.69%) |
Jan 26, 2024 | 30.25 | 30.33 | 29.82 | 30.26 | 1,328,756 | +0.36(+1.20%) |
Jan 25, 2024 | 31.47 | 31.69 | 29.20 | 29.90 | 2,066,763 | -1.12(-3.61%) |
Jan 24, 2024 | 31.49 | 31.49 | 30.94 | 31.02 | 658,214 | -0.03(-0.10%) |
Jan 23, 2024 | 31.27 | 31.27 | 30.45 | 31.05 | 672,422 | +0.12(+0.39%) |
Jan 22, 2024 | 30.67 | 31.06 | 30.35 | 30.93 | 873,660 | +0.72(+2.38%) |
Jan 19, 2024 | 29.96 | 30.29 | 29.39 | 30.21 | 736,502 | +0.37(+1.24%) |
Jan 18, 2024 | 30.66 | 30.66 | 28.82 | 29.84 | 1,732,130 | -0.71(-2.32%) |
Jan 17, 2024 | 30.48 | 30.77 | 30.26 | 30.55 | 848,881 | -0.48(-1.55%) |
Jan 16, 2024 | 31.22 | 31.16 | 30.53 | 31.03 | 738,404 | -0.45(-1.43%) |
Jan 12, 2024 | 32.49 | 32.62 | 31.15 | 31.48 | 665,829 | -0.44(-1.38%) |
Jan 11, 2024 | 32.87 | 33.00 | 31.79 | 31.92 | 1,002,198 | -1.17(-3.54%) |
Jan 10, 2024 | 32.79 | 33.16 | 32.30 | 33.09 | 620,126 | +0.24(+0.73%) |
Jan 09, 2024 | 32.29 | 33.27 | 32.29 | 32.85 | 821,381 | +0.15(+0.46%) |
Jan 08, 2024 | 32.36 | 33.46 | 32.36 | 32.70 | 1,318,126 | +0.34(+1.05%) |
Jan 05, 2024 | 32.30 | 32.85 | 32.07 | 32.36 | 679,663 | -0.33(-1.01%) |
Jan 04, 2024 | 31.72 | 32.91 | 31.37 | 32.69 | 1,414,631 | +1.04(+3.29%) |
Jan 03, 2024 | 33.00 | 33.04 | 31.54 | 31.65 | 1,442,204 | -1.63(-4.90%) |
Jan 02, 2024 | 32.74 | 33.62 | 32.62 | 33.28 | 1,148,534 | +0.25(+0.76%) |
Dec 29, 2023 | 33.38 | 33.71 | 33.02 | 33.03 | 1,044,894 | -0.49(-1.46%) |
Dec 28, 2023 | 33.08 | 33.68 | 33.06 | 33.52 | 936,155 | +0.34(+1.02%) |
Dec 27, 2023 | 33.09 | 33.25 | 32.87 | 33.18 | 679,812 | +0.18(+0.55%) |
Dec 26, 2023 | 32.37 | 33.18 | 32.23 | 33.00 | 750,331 | +0.92(+2.87%) |
Dec 22, 2023 | 31.89 | 32.46 | 31.78 | 32.08 | 822,289 | +0.41(+1.29%) |
Dec 21, 2023 | 30.96 | 31.80 | 30.81 | 31.67 | 1,033,303 | +1.13(+3.70%) |
Dec 20, 2023 | 30.82 | 31.36 | 30.26 | 30.54 | 920,695 | -0.40(-1.29%) |
Dec 19, 2023 | 30.99 | 31.63 | 30.80 | 30.94 | 1,414,547 | +0.25(+0.81%) |
Dec 18, 2023 | 30.12 | 30.94 | 30.12 | 30.69 | 1,019,237 | +0.35(+1.15%) |
Dec 15, 2023 | 30.18 | 30.77 | 29.85 | 30.34 | 2,023,632 | +0.38(+1.27%) |
Dec 14, 2023 | 30.03 | 30.59 | 29.46 | 29.96 | 1,357,780 | +0.46(+1.56%) |
Dec 13, 2023 | 29.27 | 29.66 | 28.62 | 29.50 | 1,934,408 | +0.34(+1.17%) |
Dec 12, 2023 | 28.70 | 29.49 | 28.14 | 29.16 | 1,711,725 | +0.63(+2.21%) |
Dec 11, 2023 | 28.30 | 28.67 | 27.89 | 28.53 | 1,376,580 | +0.43(+1.53%) |
Dec 08, 2023 | 27.69 | 28.18 | 27.36 | 28.10 | 1,463,127 | +0.43(+1.55%) |
Dec 07, 2023 | 28.29 | 28.29 | 26.62 | 27.67 | 3,604,417 | -0.64(-2.26%) |
Dec 06, 2023 | 28.38 | 28.78 | 27.13 | 28.31 | 9,267,570 | +1.64(+6.15%) |
Dec 05, 2023 | 26.93 | 27.45 | 25.00 | 26.67 | 10,587,222 | -2.67(-9.10%) |
Dec 04, 2023 | 28.89 | 29.36 | 28.41 | 29.34 | 746,988 | +0.41(+1.42%) |
Dec 01, 2023 | 27.72 | 29.18 | 27.51 | 28.93 | 954,475 | +1.13(+4.06%) |
Nov 30, 2023 | 28.07 | 28.12 | 27.45 | 27.80 | 897,931 | -0.12(-0.43%) |
Nov 29, 2023 | 29.31 | 29.60 | 27.83 | 27.92 | 1,132,386 | -1.03(-3.56%) |
Nov 28, 2023 | 29.29 | 29.40 | 28.84 | 28.95 | 496,958 | -0.61(-2.06%) |
Nov 27, 2023 | 29.56 | 29.88 | 29.44 | 29.56 | 517,605 | -0.19(-0.64%) |
Nov 24, 2023 | 29.63 | 29.82 | 29.26 | 29.75 | 305,230 | +0.20(+0.68%) |
Nov 22, 2023 | 29.11 | 29.80 | 28.98 | 29.55 | 452,536 | +0.78(+2.71%) |
Nov 21, 2023 | 28.93 | 29.32 | 28.70 | 28.77 | 770,034 | -0.39(-1.34%) |
Nov 20, 2023 | 29.33 | 29.39 | 28.91 | 29.16 | 601,469 | -0.17(-0.58%) |
Nov 17, 2023 | 29.82 | 30.02 | 29.11 | 29.33 | 725,552 | -0.13(-0.44%) |
Nov 16, 2023 | 29.72 | 29.80 | 29.06 | 29.46 | 555,289 | -0.24(-0.81%) |
Nov 15, 2023 | 29.78 | 30.43 | 29.46 | 29.70 | 986,743 | +0.04(+0.13%) |
Nov 14, 2023 | 28.72 | 29.70 | 28.72 | 29.66 | 1,134,379 | +1.87(+6.73%) |
Nov 13, 2023 | 27.95 | 28.52 | 27.65 | 27.79 | 608,672 | -0.21(-0.75%) |
Nov 10, 2023 | 27.78 | 28.02 | 27.31 | 28.00 | 766,572 | +0.32(+1.16%) |
Nov 09, 2023 | 28.16 | 28.16 | 27.40 | 27.68 | 988,421 | -0.22(-0.79%) |
Nov 08, 2023 | 28.56 | 28.62 | 27.70 | 27.90 | 1,060,713 | -0.53(-1.86%) |
Nov 07, 2023 | 28.18 | 28.75 | 28.14 | 28.43 | 1,183,733 | +0.28(+0.99%) |
Nov 06, 2023 | 27.23 | 28.59 | 27.00 | 28.15 | 2,174,124 | +0.89(+3.26%) |
Nov 03, 2023 | 25.63 | 27.91 | 25.27 | 27.26 | 3,284,236 | +3.25(+13.54%) |
Nov 02, 2023 | 24.59 | 24.82 | 23.49 | 24.01 | 1,731,168 | -0.01(-0.04%) |
Nov 01, 2023 | 24.27 | 24.40 | 23.56 | 24.02 | 1,057,957 | -0.41(-1.68%) |
Oct 31, 2023 | 24.36 | 24.56 | 24.05 | 24.43 | 794,481 | +0.31(+1.29%) |
Oct 30, 2023 | 24.26 | 24.29 | 23.78 | 24.12 | 1,185,017 | +0.14(+0.58%) |
Oct 27, 2023 | 23.87 | 24.14 | 23.33 | 23.98 | 1,404,053 | +0.35(+1.48%) |
Oct 26, 2023 | 25.51 | 25.59 | 23.51 | 23.63 | 1,672,815 | -1.88(-7.37%) |
Oct 25, 2023 | 26.37 | 26.43 | 25.50 | 25.51 | 966,110 | -1.08(-4.06%) |
Oct 24, 2023 | 26.28 | 26.96 | 26.12 | 26.59 | 853,173 | +0.52(+1.99%) |
Oct 23, 2023 | 26.70 | 26.88 | 26.01 | 26.07 | 719,620 | -0.80(-2.98%) |
Oct 20, 2023 | 26.45 | 27.05 | 26.06 | 26.87 | 877,233 | +0.25(+0.94%) |
Oct 19, 2023 | 27.61 | 27.61 | 26.62 | 26.62 | 1,361,134 | -1.03(-3.73%) |
Oct 18, 2023 | 27.97 | 28.02 | 27.08 | 27.65 | 607,174 | -0.63(-2.23%) |
Oct 17, 2023 | 28.16 | 28.74 | 27.97 | 28.28 | 1,110,235 | +0.24(+0.86%) |
Oct 16, 2023 | 28.73 | 28.74 | 27.33 | 28.04 | 1,275,812 | +0.04(+0.14%) |
Oct 13, 2023 | 27.65 | 28.25 | 27.52 | 28.00 | 769,627 | +0.23(+0.83%) |
Oct 12, 2023 | 28.10 | 28.29 | 27.55 | 27.77 | 1,060,223 | -0.37(-1.31%) |
Oct 11, 2023 | 28.50 | 28.50 | 27.75 | 28.14 | 989,380 | -0.18(-0.64%) |
Oct 10, 2023 | 27.67 | 28.52 | 27.67 | 28.32 | 787,327 | +0.52(+1.87%) |
Oct 09, 2023 | 26.77 | 27.99 | 26.46 | 27.80 | 722,506 | +0.82(+3.04%) |
Oct 06, 2023 | 26.39 | 27.26 | 26.33 | 26.98 | 558,480 | +0.37(+1.39%) |
Oct 05, 2023 | 26.13 | 26.68 | 26.05 | 26.61 | 669,802 | +0.43(+1.64%) |
Oct 04, 2023 | 26.08 | 26.31 | 25.79 | 26.18 | 597,387 | +0.09(+0.34%) |
Oct 03, 2023 | 26.65 | 26.89 | 25.93 | 26.09 | 629,826 | -0.82(-3.05%) |
Oct 02, 2023 | 26.96 | 27.30 | 26.57 | 26.91 | 909,246 | -0.32(-1.18%) |
Sep 29, 2023 | 27.48 | 27.52 | 27.09 | 27.23 | 576,687 | -0.07(-0.26%) |
Sep 28, 2023 | 26.70 | 27.36 | 26.67 | 27.30 | 584,848 | +0.50(+1.87%) |
Sep 27, 2023 | 26.89 | 27.08 | 26.43 | 26.80 | 1,048,822 | -0.01(-0.04%) |
Sep 26, 2023 | 26.76 | 27.32 | 26.68 | 26.81 | 1,549,788 | -0.02(-0.07%) |
Sep 25, 2023 | 26.25 | 26.91 | 26.71 | 26.83 | 574,611 | +0.31(+1.17%) |
Sep 22, 2023 | 25.89 | 26.69 | 25.89 | 26.52 | 907,838 | +0.60(+2.31%) |
Sep 21, 2023 | 26.29 | 26.69 | 25.83 | 25.92 | 1,248,957 | -0.64(-2.41%) |
Sep 20, 2023 | 26.84 | 26.84 | 26.45 | 26.56 | 505,410 | +0.01(+0.04%) |
Sep 19, 2023 | 26.60 | 26.84 | 26.41 | 26.55 | 782,538 | -0.03(-0.11%) |
Sep 18, 2023 | 26.12 | 26.84 | 25.84 | 26.58 | 869,811 | +0.38(+1.45%) |
Sep 15, 2023 | 25.97 | 26.29 | 25.88 | 26.20 | 2,489,478 | +0.22(+0.85%) |
Sep 14, 2023 | 26.32 | 26.38 | 25.89 | 25.98 | 1,035,601 | -0.11(-0.42%) |
Sep 13, 2023 | 25.75 | 26.46 | 25.67 | 26.09 | 1,041,707 | +0.39(+1.52%) |
Sep 12, 2023 | 25.82 | 26.08 | 25.53 | 25.70 | 835,427 | -0.20(-0.77%) |
Sep 11, 2023 | 25.72 | 26.34 | 25.65 | 25.90 | 850,019 | +0.39(+1.53%) |
Sep 08, 2023 | 25.62 | 25.62 | 24.97 | 25.51 | 865,291 | -0.11(-0.43%) |
Sep 07, 2023 | 26.16 | 26.16 | 25.53 | 25.62 | 553,580 | -0.66(-2.51%) |
Sep 06, 2023 | 25.85 | 26.34 | 25.54 | 26.28 | 713,060 | +0.75(+2.94%) |
Sep 05, 2023 | 25.93 | 25.93 | 25.35 | 25.53 | 699,397 | -0.55(-2.11%) |
Sep 01, 2023 | 25.74 | 26.16 | 25.44 | 26.08 | 715,056 | +0.57(+2.23%) |
Aug 31, 2023 | 25.99 | 26.36 | 25.35 | 25.51 | 1,053,378 | -0.42(-1.62%) |
Aug 30, 2023 | 25.86 | 26.28 | 25.77 | 25.93 | 997,803 | +0.21(+0.82%) |
Aug 29, 2023 | 25.43 | 26.00 | 25.24 | 25.72 | 854,166 | +0.29(+1.14%) |
Aug 28, 2023 | 25.70 | 26.09 | 24.97 | 25.43 | 960,970 | -0.01(-0.04%) |
Aug 25, 2023 | 25.16 | 25.82 | 24.68 | 25.44 | 1,020,403 | +0.44(+1.76%) |
Aug 24, 2023 | 25.55 | 25.63 | 24.73 | 25.00 | 1,094,756 | -0.65(-2.53%) |
Aug 23, 2023 | 26.03 | 26.10 | 25.53 | 25.65 | 775,525 | -0.32(-1.23%) |
Aug 22, 2023 | 26.00 | 26.18 | 25.52 | 25.97 | 520,296 | -0.03(-0.12%) |
Aug 21, 2023 | 26.48 | 26.73 | 25.87 | 26.00 | 606,399 | -0.43(-1.63%) |
Aug 18, 2023 | 25.81 | 26.58 | 25.73 | 26.43 | 1,173,991 | +0.33(+1.26%) |
Aug 17, 2023 | 26.15 | 26.64 | 26.02 | 26.10 | 1,030,477 | -0.15(-0.57%) |
Aug 16, 2023 | 27.86 | 27.90 | 26.02 | 26.25 | 1,087,723 | -1.70(-6.08%) |
Aug 15, 2023 | 28.28 | 28.51 | 27.94 | 27.95 | 713,969 | -0.45(-1.58%) |
Aug 14, 2023 | 28.10 | 28.52 | 28.00 | 28.40 | 525,220 | +0.16(+0.57%) |
Aug 11, 2023 | 27.90 | 28.45 | 27.88 | 28.24 | 655,380 | +0.09(+0.32%) |
Aug 10, 2023 | 28.26 | 28.49 | 27.98 | 28.15 | 717,240 | -0.05(-0.18%) |
Aug 09, 2023 | 28.92 | 29.01 | 28.07 | 28.20 | 726,602 | -0.69(-2.39%) |
Aug 08, 2023 | 28.80 | 29.05 | 28.43 | 28.89 | 664,978 | -0.12(-0.41%) |
Aug 07, 2023 | 29.53 | 29.57 | 28.86 | 29.01 | 564,755 | -0.77(-2.59%) |
Aug 04, 2023 | 28.16 | 30.11 | 28.11 | 29.78 | 916,036 | +1.66(+5.90%) |
Aug 03, 2023 | 29.09 | 29.14 | 27.81 | 28.12 | 1,829,797 | -1.51(-5.10%) |
Aug 02, 2023 | 29.99 | 30.04 | 29.33 | 29.63 | 827,849 | -0.77(-2.53%) |
Aug 01, 2023 | 30.13 | 30.48 | 29.83 | 30.40 | 899,636 | +0.01(+0.03%) |
Jul 31, 2023 | 29.74 | 30.47 | 29.60 | 30.39 | 761,605 | +0.78(+2.63%) |
Jul 28, 2023 | 29.83 | 30.04 | 29.29 | 29.61 | 536,460 | -0.05(-0.17%) |
Jul 27, 2023 | 30.21 | 30.40 | 29.52 | 29.66 | 515,678 | -0.15(-0.50%) |
Jul 26, 2023 | 29.61 | 30.20 | 29.59 | 29.81 | 942,449 | +0.01(+0.03%) |
Jul 25, 2023 | 30.44 | 30.81 | 29.74 | 29.80 | 797,651 | -0.76(-2.49%) |
Jul 24, 2023 | 31.11 | 31.25 | 30.45 | 30.56 | 556,421 | -0.65(-2.08%) |
Jul 21, 2023 | 30.87 | 31.49 | 30.51 | 31.21 | 911,566 | +0.56(+1.83%) |
Jul 20, 2023 | 31.64 | 31.64 | 30.32 | 30.65 | 946,738 | -0.75(-2.39%) |
Jul 19, 2023 | 31.00 | 31.43 | 30.70 | 31.40 | 1,347,863 | +0.39(+1.26%) |
Jul 18, 2023 | 30.05 | 31.04 | 30.01 | 31.01 | 912,322 | +1.13(+3.78%) |
Jul 17, 2023 | 30.13 | 30.54 | 29.60 | 29.88 | 1,427,109 | -0.37(-1.22%) |
Jul 14, 2023 | 28.58 | 30.37 | 28.51 | 30.25 | 1,656,752 | +1.64(+5.73%) |
Jul 13, 2023 | 28.57 | 28.99 | 28.41 | 28.61 | 771,163 | -0.11(-0.38%) |
Jul 12, 2023 | 29.62 | 29.68 | 28.71 | 28.72 | 928,262 | -0.63(-2.15%) |
Jul 11, 2023 | 30.20 | 30.35 | 29.32 | 29.35 | 1,844,656 | -0.80(-2.65%) |
Jul 10, 2023 | 29.55 | 30.44 | 29.42 | 30.15 | 735,276 | +0.52(+1.75%) |
Jul 07, 2023 | 28.99 | 29.76 | 28.79 | 29.63 | 926,112 | +0.64(+2.21%) |
Jul 06, 2023 | 29.20 | 29.35 | 28.67 | 28.99 | 1,064,282 | -0.21(-0.72%) |
Jul 05, 2023 | 29.80 | 29.94 | 29.19 | 29.20 | 1,003,266 | -0.88(-2.93%) |
Jul 03, 2023 | 30.19 | 30.34 | 29.80 | 30.08 | 493,435 | -0.22(-0.73%) |
Jun 30, 2023 | 30.65 | 30.65 | 30.05 | 30.30 | 1,348,962 | -0.06(-0.20%) |
Jun 29, 2023 | 30.66 | 31.38 | 30.33 | 30.36 | 1,671,535 | -0.34(-1.11%) |
Jun 28, 2023 | 29.37 | 31.32 | 29.37 | 30.70 | 2,088,204 | +1.22(+4.14%) |
Jun 27, 2023 | 27.98 | 29.66 | 27.88 | 29.48 | 2,367,795 | +1.39(+4.95%) |
Jun 26, 2023 | 27.73 | 28.58 | 27.52 | 28.09 | 1,660,636 | +0.04(+0.14%) |
Jun 23, 2023 | 28.83 | 28.87 | 27.98 | 28.05 | 6,867,880 | -1.24(-4.23%) |
Jun 22, 2023 | 28.70 | 29.48 | 28.41 | 29.29 | 1,538,318 | +0.61(+2.13%) |
Jun 21, 2023 | 28.51 | 28.93 | 28.18 | 28.68 | 4,416,430 | +0.04(+0.14%) |
Jun 20, 2023 | 28.23 | 28.75 | 28.07 | 28.64 | 1,193,429 | +0.04(+0.14%) |
Jun 16, 2023 | 30.16 | 30.16 | 28.31 | 28.60 | 2,199,974 | -1.25(-4.19%) |
Jun 15, 2023 | 30.09 | 30.53 | 29.80 | 29.85 | 1,327,131 | -4.88(-14.05%) |
May 08, 2023 | 33.88 | 34.93 | 33.52 | 34.73 | 1,030,944 | +0.72(+2.12%) |
May 05, 2023 | 34.02 | 34.31 | 33.32 | 34.01 | 1,316,399 | +0.46(+1.37%) |
May 04, 2023 | 32.00 | 33.91 | 30.28 | 33.55 | 3,847,331 | -1.65(-4.69%) |
May 03, 2023 | 34.97 | 35.62 | 34.64 | 35.20 | 891,529 | +0.16(+0.46%) |
May 02, 2023 | 36.31 | 36.42 | 34.77 | 35.04 | 829,752 | -1.40(-3.84%) |
May 01, 2023 | 36.31 | 36.70 | 35.77 | 36.44 | 993,759 | +0.03(+0.08%) |
Apr 28, 2023 | 35.63 | 36.63 | 35.63 | 36.41 | 801,031 | +0.50(+1.39%) |
Apr 27, 2023 | 35.39 | 35.92 | 34.98 | 35.91 | 522,562 | +0.69(+1.96%) |
Apr 26, 2023 | 35.00 | 35.84 | 34.97 | 35.22 | 629,929 | -0.06(-0.17%) |
Apr 25, 2023 | 35.12 | 35.48 | 34.85 | 35.28 | 520,608 | -0.08(-0.23%) |
Apr 24, 2023 | 36.11 | 36.57 | 35.32 | 35.36 | 713,575 | -0.78(-2.16%) |
Apr 21, 2023 | 35.81 | 36.37 | 35.54 | 36.14 | 893,781 | +0.63(+1.77%) |
Apr 20, 2023 | 35.16 | 35.62 | 35.05 | 35.51 | 831,318 | +0.20(+0.57%) |
Apr 19, 2023 | 34.69 | 35.32 | 34.51 | 35.31 | 1,324,035 | +0.39(+1.12%) |
Apr 18, 2023 | 34.34 | 35.20 | 34.05 | 34.92 | 1,044,377 | +0.97(+2.86%) |
Apr 17, 2023 | 32.80 | 34.09 | 32.57 | 33.95 | 769,719 | +1.07(+3.25%) |
Apr 14, 2023 | 32.57 | 32.91 | 32.24 | 32.88 | 792,101 | +0.38(+1.17%) |
Apr 13, 2023 | 32.39 | 32.69 | 31.91 | 32.50 | 623,276 | +0.06(+0.18%) |
Apr 12, 2023 | 32.90 | 33.29 | 32.39 | 32.44 | 957,770 | +0.39(+1.22%) |
Apr 11, 2023 | 31.75 | 32.45 | 31.62 | 32.05 | 735,301 | +0.43(+1.36%) |
Apr 10, 2023 | 31.21 | 31.62 | 30.99 | 31.62 | 462,338 | +0.12(+0.38%) |
Apr 06, 2023 | 30.81 | 31.52 | 30.59 | 31.50 | 518,942 | +0.65(+2.11%) |
Apr 05, 2023 | 31.00 | 31.46 | 30.34 | 30.85 | 570,506 | -0.39(-1.25%) |
Apr 04, 2023 | 32.43 | 32.44 | 30.84 | 31.24 | 745,823 | -0.89(-2.77%) |