Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.61 | 37.27 | 36.61 | 37.13 | 489,089 | +0.52(+1.42%) |
Mar 27, 2024 | 36.84 | 36.91 | 36.47 | 36.61 | 420,095 | -0.05(-0.14%) |
Mar 26, 2024 | 37.30 | 37.33 | 36.64 | 36.66 | 938,935 | -0.73(-1.95%) |
Mar 25, 2024 | 37.43 | 38.00 | 37.36 | 37.39 | 485,470 | -0.04(-0.11%) |
Mar 22, 2024 | 37.55 | 37.59 | 36.61 | 37.43 | 874,836 | -0.13(-0.35%) |
Mar 21, 2024 | 37.82 | 38.11 | 37.47 | 37.56 | 1,627,005 | -0.29(-0.77%) |
Mar 20, 2024 | 38.34 | 38.87 | 37.50 | 37.85 | 3,816,268 | +0.63(+1.69%) |
Mar 19, 2024 | 33.71 | 37.54 | 33.60 | 37.22 | 3,288,866 | +3.42(+10.12%) |
Mar 18, 2024 | 34.18 | 34.23 | 33.45 | 33.80 | 338,806 | -0.37(-1.08%) |
Mar 15, 2024 | 34.40 | 34.74 | 34.14 | 34.17 | 441,803 | -0.29(-0.84%) |
Mar 14, 2024 | 35.01 | 35.28 | 34.21 | 34.46 | 418,452 | -0.66(-1.88%) |
Mar 13, 2024 | 33.90 | 35.16 | 33.87 | 35.12 | 740,896 | +1.22(+3.60%) |
Mar 12, 2024 | 33.63 | 34.00 | 33.47 | 33.90 | 510,645 | +0.50(+1.50%) |
Mar 11, 2024 | 33.46 | 33.55 | 32.94 | 33.40 | 3,969,095 | -0.19(-0.56%) |
Mar 08, 2024 | 33.92 | 34.10 | 33.45 | 33.59 | 313,535 | -0.33(-0.96%) |
Mar 07, 2024 | 33.99 | 34.32 | 33.89 | 33.91 | 353,645 | +0.07(+0.20%) |
Mar 06, 2024 | 33.72 | 34.09 | 33.63 | 33.84 | 413,486 | +0.18(+0.53%) |
Mar 05, 2024 | 33.90 | 34.26 | 33.65 | 33.66 | 603,980 | -0.35(-1.04%) |
Mar 04, 2024 | 33.97 | 34.47 | 33.92 | 34.02 | 423,888 | -0.10(-0.29%) |
Mar 01, 2024 | 34.50 | 34.72 | 34.01 | 34.12 | 732,312 | -0.22(-0.63%) |
Feb 29, 2024 | 34.64 | 34.64 | 33.83 | 34.34 | 1,183,213 | -0.08(-0.23%) |
Feb 28, 2024 | 33.91 | 34.52 | 33.57 | 34.41 | 420,622 | +0.19(+0.55%) |
Feb 27, 2024 | 34.49 | 34.62 | 33.99 | 34.23 | 575,525 | -0.20(-0.57%) |
Feb 26, 2024 | 34.92 | 34.98 | 34.37 | 34.42 | 701,428 | -0.53(-1.52%) |
Feb 23, 2024 | 35.00 | 35.29 | 34.68 | 34.96 | 538,879 | -0.06(-0.17%) |
Feb 22, 2024 | 34.86 | 35.13 | 34.26 | 35.02 | 558,579 | +0.35(+1.02%) |
Feb 21, 2024 | 34.68 | 36.09 | 34.34 | 34.66 | 1,277,282 | +1.27(+3.81%) |
Feb 20, 2024 | 33.79 | 33.88 | 33.30 | 33.39 | 768,014 | -0.66(-1.94%) |
Feb 16, 2024 | 34.12 | 34.32 | 33.92 | 34.05 | 344,696 | -0.18(-0.52%) |
Feb 15, 2024 | 34.23 | 34.43 | 33.68 | 34.23 | 533,267 | +0.36(+1.08%) |
Feb 14, 2024 | 33.43 | 33.89 | 33.37 | 33.86 | 365,180 | +0.71(+2.14%) |
Feb 13, 2024 | 33.42 | 33.54 | 32.87 | 33.15 | 572,041 | -1.00(-2.92%) |
Feb 12, 2024 | 33.75 | 34.28 | 33.66 | 34.15 | 827,603 | +0.40(+1.20%) |
Feb 09, 2024 | 33.48 | 33.83 | 33.29 | 33.74 | 351,577 | +0.30(+0.88%) |
Feb 08, 2024 | 33.52 | 33.73 | 33.14 | 33.45 | 394,110 | +0.07(+0.21%) |
Feb 07, 2024 | 33.07 | 33.44 | 33.03 | 33.38 | 655,044 | +0.25(+0.74%) |
Feb 06, 2024 | 32.74 | 33.49 | 32.74 | 33.13 | 775,099 | +0.40(+1.24%) |
Feb 05, 2024 | 32.97 | 33.13 | 32.28 | 32.73 | 466,531 | -0.48(-1.45%) |
Feb 02, 2024 | 33.24 | 33.29 | 32.89 | 33.21 | 331,992 | -0.19(-0.56%) |
Feb 01, 2024 | 32.84 | 33.74 | 32.84 | 33.40 | 593,650 | +0.86(+2.64%) |
Jan 31, 2024 | 33.34 | 33.66 | 32.36 | 32.54 | 764,294 | -0.88(-2.63%) |
Jan 30, 2024 | 32.85 | 33.43 | 32.72 | 33.42 | 638,194 | +0.40(+1.22%) |
Jan 29, 2024 | 32.96 | 33.30 | 32.79 | 33.01 | 1,270,084 | +0.13(+0.39%) |
Jan 26, 2024 | 32.35 | 33.10 | 32.27 | 32.89 | 707,175 | +0.75(+2.33%) |
Jan 25, 2024 | 32.01 | 32.17 | 31.68 | 32.14 | 834,987 | +0.44(+1.40%) |
Jan 24, 2024 | 32.04 | 32.16 | 31.68 | 31.69 | 1,280,085 | -0.08(-0.25%) |
Jan 23, 2024 | 31.96 | 32.09 | 31.55 | 31.77 | 558,418 | -0.17(-0.52%) |
Jan 22, 2024 | 31.77 | 32.08 | 31.67 | 31.94 | 671,417 | +0.30(+0.93%) |
Jan 19, 2024 | 31.60 | 31.71 | 30.78 | 31.64 | 626,351 | -0.01(-0.03%) |
Jan 18, 2024 | 31.27 | 31.71 | 31.27 | 31.65 | 568,665 | +0.49(+1.58%) |
Jan 17, 2024 | 30.46 | 31.18 | 30.40 | 31.16 | 751,866 | +0.29(+0.93%) |
Jan 16, 2024 | 30.64 | 30.89 | 30.24 | 30.88 | 1,247,193 | -0.13(-0.41%) |
Jan 12, 2024 | 31.16 | 31.28 | 30.66 | 31.00 | 1,197,198 | -0.10(-0.32%) |
Jan 11, 2024 | 31.28 | 31.34 | 30.50 | 31.10 | 937,037 | +0.09(+0.29%) |
Jan 10, 2024 | 31.06 | 31.28 | 30.87 | 31.01 | 661,619 | +0.02(+0.06%) |
Jan 09, 2024 | 30.91 | 31.10 | 30.50 | 30.99 | 870,200 | -0.06(-0.19%) |
Jan 08, 2024 | 31.42 | 31.48 | 30.99 | 31.05 | 971,359 | -0.31(-0.97%) |
Jan 05, 2024 | 31.22 | 31.84 | 31.07 | 31.36 | 1,415,557 | -0.33(-1.03%) |
Jan 04, 2024 | 31.94 | 32.07 | 31.55 | 31.68 | 1,136,944 | -0.27(-0.83%) |
Jan 03, 2024 | 31.65 | 32.05 | 31.49 | 31.95 | 864,171 | +0.00(+0.00%) |
Jan 02, 2024 | 32.25 | 32.51 | 31.90 | 31.95 | 948,947 | -0.64(-1.97%) |
Dec 29, 2023 | 32.65 | 32.94 | 32.53 | 32.59 | 1,004,443 | -0.10(-0.30%) |
Dec 28, 2023 | 32.34 | 32.74 | 32.33 | 32.69 | 827,342 | +0.25(+0.76%) |
Dec 27, 2023 | 32.53 | 32.69 | 32.37 | 32.44 | 818,598 | -0.07(-0.21%) |
Dec 26, 2023 | 32.32 | 32.80 | 32.18 | 32.51 | 1,425,085 | +0.27(+0.83%) |
Dec 22, 2023 | 32.70 | 32.72 | 32.05 | 32.25 | 1,771,921 | -0.47(-1.45%) |
Dec 21, 2023 | 33.06 | 33.08 | 32.49 | 32.72 | 1,058,465 | +0.04(+0.12%) |
Dec 20, 2023 | 33.99 | 34.07 | 32.67 | 32.68 | 1,153,314 | -1.33(-3.91%) |
Dec 19, 2023 | 33.21 | 34.62 | 33.21 | 34.01 | 1,242,346 | +0.71(+2.13%) |
Dec 18, 2023 | 33.71 | 34.30 | 33.16 | 33.30 | 1,654,381 | -0.69(-2.03%) |
Dec 15, 2023 | 32.54 | 34.03 | 32.27 | 33.99 | 2,340,289 | +1.39(+4.26%) |
Dec 14, 2023 | 33.63 | 33.70 | 32.58 | 32.60 | 3,146,530 | -0.55(-1.67%) |
Dec 13, 2023 | 33.23 | 33.46 | 32.59 | 33.15 | 2,230,827 | -0.31(-0.91%) |
Dec 12, 2023 | 32.53 | 33.61 | 32.53 | 33.46 | 2,384,209 | +1.34(+4.17%) |
Dec 11, 2023 | 35.13 | 35.22 | 31.03 | 32.12 | 5,711,624 | -3.88(-10.79%) |
Dec 08, 2023 | 36.75 | 36.80 | 35.89 | 36.00 | 527,016 | -0.68(-1.85%) |
Dec 07, 2023 | 36.23 | 36.76 | 36.23 | 36.68 | 540,609 | +0.21(+0.57%) |
Dec 06, 2023 | 36.66 | 36.97 | 36.32 | 36.47 | 374,358 | -0.02(-0.05%) |
Dec 05, 2023 | 36.52 | 37.11 | 36.44 | 36.49 | 727,656 | -0.26(-0.70%) |
Dec 04, 2023 | 36.50 | 36.78 | 36.32 | 36.75 | 643,267 | +0.14(+0.38%) |
Dec 01, 2023 | 35.65 | 36.63 | 35.49 | 36.61 | 1,435,142 | +0.92(+2.57%) |
Nov 30, 2023 | 35.30 | 35.78 | 35.09 | 35.70 | 661,074 | +0.41(+1.17%) |
Nov 29, 2023 | 35.45 | 35.59 | 35.04 | 35.28 | 390,603 | +0.05(+0.14%) |
Nov 28, 2023 | 35.44 | 35.74 | 35.22 | 35.23 | 493,061 | -0.17(-0.47%) |
Nov 27, 2023 | 35.22 | 35.56 | 35.07 | 35.40 | 430,144 | +0.01(+0.03%) |
Nov 24, 2023 | 35.17 | 35.51 | 35.10 | 35.39 | 242,894 | +0.33(+0.93%) |
Nov 22, 2023 | 35.21 | 35.38 | 34.98 | 35.06 | 603,430 | -0.08(-0.22%) |
Nov 21, 2023 | 35.17 | 35.34 | 35.03 | 35.14 | 719,536 | +0.11(+0.31%) |
Nov 20, 2023 | 34.93 | 35.07 | 34.46 | 35.03 | 542,951 | +0.24(+0.70%) |
Nov 17, 2023 | 34.58 | 34.84 | 34.34 | 34.79 | 1,021,599 | +0.46(+1.33%) |
Nov 16, 2023 | 34.43 | 34.74 | 34.23 | 34.33 | 693,090 | -0.24(-0.70%) |
Nov 15, 2023 | 34.12 | 34.90 | 34.10 | 34.58 | 1,113,218 | +0.57(+1.69%) |
Nov 14, 2023 | 34.20 | 35.05 | 33.63 | 34.00 | 784,086 | +0.82(+2.46%) |
Nov 13, 2023 | 32.80 | 33.19 | 32.79 | 33.18 | 597,341 | +0.18(+0.56%) |
Nov 10, 2023 | 32.46 | 33.00 | 32.32 | 33.00 | 726,211 | +0.49(+1.50%) |
Nov 09, 2023 | 32.72 | 33.17 | 32.48 | 32.51 | 556,704 | -0.01(-0.03%) |
Nov 08, 2023 | 32.44 | 33.17 | 32.39 | 32.52 | 532,644 | +0.05(+0.15%) |
Nov 07, 2023 | 32.71 | 32.92 | 32.35 | 32.47 | 622,867 | -0.24(-0.74%) |
Nov 06, 2023 | 32.15 | 33.05 | 32.15 | 32.72 | 817,912 | +0.35(+1.08%) |
Nov 03, 2023 | 31.88 | 32.53 | 31.65 | 32.37 | 1,012,123 | +0.88(+2.78%) |
Nov 02, 2023 | 28.48 | 31.58 | 28.19 | 31.49 | 1,585,972 | +4.28(+15.75%) |
Nov 01, 2023 | 27.77 | 27.77 | 27.13 | 27.21 | 573,300 | -0.46(-1.65%) |
Oct 31, 2023 | 27.44 | 27.83 | 27.26 | 27.66 | 434,073 | +0.32(+1.18%) |
Oct 30, 2023 | 26.88 | 27.48 | 26.88 | 27.34 | 826,633 | +0.78(+2.93%) |
Oct 27, 2023 | 27.44 | 27.55 | 26.52 | 26.56 | 402,997 | -0.74(-2.71%) |
Oct 26, 2023 | 27.58 | 27.75 | 27.16 | 27.30 | 517,053 | -0.29(-1.06%) |
Oct 25, 2023 | 27.72 | 28.11 | 27.58 | 27.59 | 581,809 | -0.32(-1.15%) |
Oct 24, 2023 | 27.96 | 28.32 | 27.85 | 27.92 | 286,660 | +0.04(+0.14%) |
Oct 23, 2023 | 28.06 | 28.23 | 27.78 | 27.88 | 257,176 | -0.40(-1.41%) |
Oct 20, 2023 | 28.34 | 28.57 | 28.25 | 28.28 | 246,944 | +0.00(+0.00%) |
Oct 19, 2023 | 28.68 | 28.68 | 28.08 | 28.28 | 621,441 | -0.41(-1.43%) |
Oct 18, 2023 | 28.90 | 29.21 | 28.62 | 28.69 | 415,459 | -0.42(-1.44%) |
Oct 17, 2023 | 28.43 | 29.18 | 28.43 | 29.10 | 463,705 | +0.56(+1.98%) |
Oct 16, 2023 | 28.56 | 28.87 | 28.33 | 28.54 | 357,418 | +0.05(+0.17%) |
Oct 13, 2023 | 28.10 | 28.49 | 28.10 | 28.49 | 489,988 | +0.36(+1.28%) |
Oct 12, 2023 | 28.77 | 28.77 | 27.83 | 28.13 | 434,062 | -0.62(-2.17%) |
Oct 11, 2023 | 28.19 | 28.80 | 28.19 | 28.75 | 524,990 | +0.66(+2.36%) |
Oct 10, 2023 | 27.94 | 28.42 | 27.83 | 28.09 | 433,318 | +0.34(+1.23%) |
Oct 09, 2023 | 27.31 | 27.80 | 27.31 | 27.75 | 295,421 | +0.24(+0.88%) |
Oct 06, 2023 | 27.12 | 27.72 | 27.01 | 27.51 | 489,511 | +0.24(+0.89%) |
Oct 05, 2023 | 27.40 | 27.46 | 27.07 | 27.26 | 240,951 | -0.09(-0.32%) |
Oct 04, 2023 | 26.99 | 27.54 | 26.99 | 27.35 | 457,312 | +0.33(+1.23%) |
Oct 03, 2023 | 26.89 | 27.10 | 26.81 | 27.02 | 533,557 | +0.01(+0.04%) |
Oct 02, 2023 | 27.28 | 27.54 | 27.00 | 27.01 | 419,070 | -0.26(-0.96%) |
Sep 29, 2023 | 27.36 | 27.60 | 27.16 | 27.27 | 468,501 | +0.26(+0.97%) |
Sep 28, 2023 | 26.93 | 27.11 | 26.77 | 27.01 | 297,513 | +0.08(+0.29%) |
Sep 27, 2023 | 26.58 | 26.97 | 26.37 | 26.93 | 487,476 | +0.50(+1.88%) |
Sep 26, 2023 | 26.75 | 27.00 | 26.40 | 26.44 | 464,272 | -0.51(-1.88%) |
Sep 25, 2023 | 26.45 | 26.97 | 26.28 | 26.94 | 372,905 | +0.41(+1.54%) |
Sep 22, 2023 | 26.75 | 26.91 | 26.45 | 26.53 | 453,910 | -0.09(-0.33%) |
Sep 21, 2023 | 26.99 | 26.99 | 26.57 | 26.62 | 617,338 | -0.60(-2.22%) |
Sep 20, 2023 | 27.26 | 27.65 | 27.14 | 27.22 | 351,532 | +0.06(+0.21%) |
Sep 19, 2023 | 27.49 | 27.59 | 26.88 | 27.17 | 285,359 | -0.25(-0.92%) |
Sep 18, 2023 | 27.62 | 27.62 | 27.33 | 27.42 | 359,233 | -0.20(-0.74%) |
Sep 15, 2023 | 27.29 | 27.78 | 27.15 | 27.62 | 731,259 | +0.21(+0.78%) |
Sep 14, 2023 | 27.77 | 27.94 | 27.34 | 27.41 | 644,760 | -0.17(-0.60%) |
Sep 13, 2023 | 27.83 | 27.86 | 27.40 | 27.58 | 464,398 | -0.37(-1.32%) |
Sep 12, 2023 | 27.51 | 28.09 | 27.50 | 27.95 | 233,539 | +0.38(+1.38%) |
Sep 11, 2023 | 27.63 | 27.80 | 27.48 | 27.57 | 481,259 | +0.12(+0.43%) |
Sep 08, 2023 | 27.55 | 27.66 | 27.38 | 27.45 | 270,304 | -0.08(-0.28%) |
Sep 07, 2023 | 27.76 | 27.95 | 27.45 | 27.53 | 278,375 | -0.46(-1.64%) |
Sep 06, 2023 | 28.36 | 28.62 | 27.95 | 27.98 | 322,592 | -0.52(-1.81%) |
Sep 05, 2023 | 29.19 | 29.27 | 28.48 | 28.50 | 351,608 | -0.88(-2.98%) |
Sep 01, 2023 | 29.26 | 29.49 | 28.96 | 29.38 | 297,952 | +0.34(+1.17%) |
Aug 31, 2023 | 29.38 | 29.39 | 28.92 | 29.04 | 384,777 | -0.31(-1.06%) |
Aug 30, 2023 | 29.13 | 29.43 | 29.10 | 29.35 | 304,768 | +0.14(+0.47%) |
Aug 29, 2023 | 28.59 | 29.46 | 28.33 | 29.21 | 502,633 | +0.85(+2.99%) |
Aug 28, 2023 | 28.41 | 28.70 | 28.12 | 28.36 | 449,147 | +0.11(+0.38%) |
Aug 25, 2023 | 28.04 | 28.31 | 27.83 | 28.26 | 469,734 | +0.37(+1.33%) |
Aug 24, 2023 | 28.26 | 28.35 | 27.88 | 27.89 | 229,894 | -0.46(-1.61%) |
Aug 23, 2023 | 27.95 | 28.55 | 27.76 | 28.34 | 252,671 | +0.57(+2.06%) |
Aug 22, 2023 | 28.07 | 28.07 | 27.62 | 27.77 | 445,200 | -0.33(-1.16%) |
Aug 21, 2023 | 28.86 | 28.88 | 28.04 | 28.10 | 685,523 | -0.59(-2.07%) |
Aug 18, 2023 | 28.60 | 28.79 | 28.44 | 28.69 | 253,326 | -0.15(-0.53%) |
Aug 17, 2023 | 29.14 | 29.39 | 28.70 | 28.85 | 471,554 | -0.17(-0.60%) |
Aug 16, 2023 | 28.92 | 29.19 | 28.75 | 29.02 | 390,215 | -0.01(-0.03%) |
Aug 15, 2023 | 29.13 | 29.33 | 28.76 | 29.03 | 712,896 | -0.36(-1.24%) |
Aug 14, 2023 | 29.20 | 29.40 | 29.04 | 29.39 | 324,064 | -0.05(-0.16%) |
Aug 11, 2023 | 29.47 | 29.75 | 29.33 | 29.44 | 250,819 | -0.10(-0.32%) |
Aug 10, 2023 | 29.15 | 30.05 | 29.15 | 29.54 | 340,820 | +0.43(+1.48%) |
Aug 09, 2023 | 29.81 | 29.83 | 28.89 | 29.10 | 620,889 | -0.78(-2.60%) |
Aug 08, 2023 | 29.76 | 29.93 | 29.16 | 29.88 | 615,017 | -0.16(-0.54%) |
Aug 07, 2023 | 29.77 | 30.57 | 29.77 | 30.04 | 375,059 | +0.45(+1.52%) |
Aug 04, 2023 | 29.14 | 29.97 | 29.03 | 29.59 | 731,435 | +0.71(+2.46%) |
Aug 03, 2023 | 28.61 | 29.57 | 27.76 | 28.88 | 1,510,987 | -0.52(-1.76%) |
Aug 02, 2023 | 29.48 | 29.69 | 29.19 | 29.40 | 637,060 | -0.37(-1.26%) |
Aug 01, 2023 | 29.67 | 29.97 | 29.48 | 29.78 | 466,515 | -0.05(-0.16%) |
Jul 31, 2023 | 30.00 | 30.23 | 29.73 | 29.82 | 613,352 | +0.02(+0.06%) |
Jul 28, 2023 | 29.73 | 29.97 | 29.65 | 29.80 | 377,596 | +0.23(+0.78%) |
Jul 27, 2023 | 29.80 | 30.04 | 29.32 | 29.57 | 504,488 | -0.01(-0.03%) |
Jul 26, 2023 | 29.76 | 30.04 | 29.29 | 29.58 | 641,620 | -0.35(-1.19%) |
Jul 25, 2023 | 30.23 | 30.25 | 29.71 | 29.94 | 687,018 | -0.26(-0.86%) |
Jul 24, 2023 | 30.11 | 30.50 | 30.11 | 30.20 | 420,637 | -0.02(-0.06%) |
Jul 21, 2023 | 30.48 | 30.52 | 30.17 | 30.22 | 285,618 | -0.19(-0.63%) |
Jul 20, 2023 | 30.75 | 30.87 | 30.29 | 30.41 | 360,627 | -0.45(-1.46%) |
Jul 19, 2023 | 30.45 | 30.89 | 30.31 | 30.86 | 400,753 | +0.31(+1.00%) |
Jul 18, 2023 | 30.03 | 30.66 | 29.93 | 30.55 | 605,771 | +0.44(+1.46%) |
Jul 17, 2023 | 29.73 | 30.39 | 29.71 | 30.11 | 849,227 | +0.21(+0.71%) |
Jul 14, 2023 | 30.54 | 30.61 | 29.87 | 29.90 | 1,838,388 | -0.72(-2.35%) |
Jul 13, 2023 | 31.31 | 31.44 | 30.59 | 30.62 | 720,697 | -0.51(-1.63%) |
Jul 12, 2023 | 31.62 | 31.68 | 31.06 | 31.13 | 536,343 | -0.12(-0.37%) |
Jul 11, 2023 | 30.97 | 31.49 | 30.79 | 31.24 | 345,563 | +0.48(+1.56%) |
Jul 10, 2023 | 30.69 | 31.09 | 30.58 | 30.76 | 410,007 | +0.09(+0.28%) |
Jul 07, 2023 | 30.50 | 31.00 | 30.50 | 30.68 | 248,478 | +0.04(+0.13%) |
Jul 06, 2023 | 30.82 | 31.02 | 30.19 | 30.64 | 383,906 | -0.59(-1.87%) |
Jul 05, 2023 | 30.97 | 31.62 | 30.95 | 31.22 | 693,330 | -0.07(-0.21%) |
Jul 03, 2023 | 31.02 | 31.49 | 30.88 | 31.29 | 248,419 | +0.37(+1.21%) |
Jun 30, 2023 | 30.63 | 31.07 | 30.59 | 30.92 | 280,924 | +0.38(+1.26%) |
Jun 29, 2023 | 30.55 | 30.93 | 30.43 | 30.53 | 546,437 | +0.13(+0.44%) |
Jun 28, 2023 | 29.92 | 30.45 | 29.79 | 30.40 | 440,970 | +0.27(+0.89%) |
Jun 27, 2023 | 29.45 | 30.24 | 29.36 | 30.13 | 490,124 | +0.74(+2.51%) |
Jun 26, 2023 | 29.12 | 29.97 | 29.12 | 29.39 | 724,758 | +0.34(+1.16%) |
Jun 23, 2023 | 28.73 | 29.17 | 28.58 | 29.06 | 767,896 | -0.02(-0.07%) |
Jun 22, 2023 | 29.12 | 29.32 | 28.77 | 29.08 | 430,557 | -0.13(-0.46%) |
Jun 21, 2023 | 29.51 | 29.59 | 29.03 | 29.21 | 457,997 | -0.48(-1.61%) |
Jun 20, 2023 | 29.47 | 29.95 | 29.17 | 29.69 | 524,621 | +0.11(+0.36%) |
Jun 16, 2023 | 29.32 | 29.64 | 29.11 | 29.58 | 735,945 | +0.48(+1.65%) |
Jun 15, 2023 | 28.78 | 29.20 | 28.72 | 29.10 | 360,181 | +0.71(+2.49%) |
May 08, 2023 | 27.95 | 28.48 | 27.82 | 28.40 | 617,401 | +0.52(+1.86%) |
May 05, 2023 | 28.17 | 28.40 | 27.41 | 27.88 | 716,316 | +0.25(+0.89%) |
May 04, 2023 | 29.02 | 29.02 | 27.15 | 27.63 | 1,760,443 | -2.09(-7.03%) |
May 03, 2023 | 30.45 | 30.68 | 29.60 | 29.72 | 1,037,456 | -0.80(-2.63%) |
May 02, 2023 | 30.64 | 30.72 | 30.04 | 30.52 | 431,726 | -0.09(-0.31%) |
May 01, 2023 | 30.62 | 31.18 | 30.59 | 30.62 | 390,932 | -0.17(-0.55%) |
Apr 28, 2023 | 30.10 | 30.82 | 30.09 | 30.79 | 325,015 | +0.54(+1.78%) |
Apr 27, 2023 | 29.99 | 30.31 | 29.88 | 30.25 | 364,973 | +0.32(+1.07%) |
Apr 26, 2023 | 30.09 | 30.39 | 29.85 | 29.93 | 492,466 | +0.10(+0.35%) |
Apr 25, 2023 | 30.42 | 30.62 | 29.80 | 29.82 | 386,029 | -0.94(-3.04%) |
Apr 24, 2023 | 30.69 | 31.00 | 30.59 | 30.76 | 331,941 | +0.05(+0.15%) |
Apr 21, 2023 | 30.68 | 30.74 | 30.10 | 30.71 | 435,040 | +0.23(+0.74%) |
Apr 20, 2023 | 30.24 | 30.79 | 30.24 | 30.48 | 349,053 | +0.03(+0.09%) |
Apr 19, 2023 | 30.43 | 30.73 | 30.38 | 30.46 | 307,066 | -0.11(-0.37%) |
Apr 18, 2023 | 30.09 | 30.82 | 30.09 | 30.57 | 589,179 | +0.57(+1.89%) |
Apr 17, 2023 | 30.22 | 30.29 | 29.79 | 30.00 | 479,132 | -0.24(-0.78%) |
Apr 14, 2023 | 30.50 | 30.85 | 30.14 | 30.24 | 305,710 | -0.12(-0.40%) |
Apr 13, 2023 | 30.38 | 30.61 | 30.17 | 30.36 | 293,885 | +0.17(+0.56%) |
Apr 12, 2023 | 30.65 | 30.78 | 30.17 | 30.19 | 302,420 | -0.13(-0.44%) |
Apr 11, 2023 | 30.25 | 30.57 | 30.23 | 30.32 | 407,523 | +0.18(+0.60%) |
Apr 10, 2023 | 29.54 | 30.29 | 29.51 | 30.14 | 472,428 | +0.43(+1.43%) |
Apr 06, 2023 | 30.06 | 30.17 | 29.68 | 29.72 | 481,991 | -0.44(-1.47%) |
Apr 05, 2023 | 31.62 | 31.67 | 30.13 | 30.16 | 522,196 | -1.71(-5.37%) |
Apr 04, 2023 | 32.07 | 32.44 | 31.77 | 31.87 | 490,885 | -0.06(-0.18%) |