Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.10 | 35.29 | 34.17 | 35.02 | 318,909 | +0.55(+1.60%) |
Feb 28, 2024 | 34.31 | 35.09 | 33.94 | 34.47 | 354,779 | +0.37(+1.09%) |
Feb 27, 2024 | 35.11 | 35.24 | 33.86 | 34.10 | 253,449 | -0.60(-1.73%) |
Feb 26, 2024 | 34.07 | 35.15 | 34.07 | 34.70 | 244,803 | +0.53(+1.55%) |
Feb 23, 2024 | 33.60 | 34.59 | 33.46 | 34.17 | 199,099 | +0.49(+1.45%) |
Feb 22, 2024 | 33.64 | 34.63 | 33.56 | 33.68 | 423,751 | +0.37(+1.11%) |
Feb 21, 2024 | 34.45 | 34.99 | 32.98 | 33.31 | 474,812 | -1.35(-3.89%) |
Feb 20, 2024 | 35.78 | 35.97 | 34.03 | 34.66 | 781,153 | -1.80(-4.94%) |
Feb 16, 2024 | 35.69 | 37.51 | 33.00 | 36.46 | 1,313,316 | +0.99(+2.79%) |
Feb 15, 2024 | 34.75 | 36.29 | 34.75 | 35.47 | 617,493 | +0.75(+2.16%) |
Feb 14, 2024 | 35.62 | 35.62 | 34.13 | 34.72 | 559,684 | -0.35(-1.00%) |
Feb 13, 2024 | 35.00 | 35.64 | 34.66 | 35.07 | 455,252 | -1.52(-4.15%) |
Feb 12, 2024 | 36.23 | 37.19 | 36.23 | 36.59 | 331,365 | +0.55(+1.53%) |
Feb 09, 2024 | 36.33 | 36.33 | 35.58 | 36.04 | 173,394 | -0.30(-0.83%) |
Feb 08, 2024 | 35.68 | 36.39 | 35.58 | 36.34 | 212,386 | +0.89(+2.51%) |
Feb 07, 2024 | 35.68 | 35.91 | 34.97 | 35.45 | 325,786 | -0.10(-0.28%) |
Feb 06, 2024 | 34.75 | 35.60 | 34.51 | 35.55 | 279,944 | +0.72(+2.07%) |
Feb 05, 2024 | 35.19 | 35.41 | 34.47 | 34.83 | 185,794 | -0.93(-2.60%) |
Feb 02, 2024 | 35.46 | 36.09 | 35.20 | 35.76 | 246,255 | -0.31(-0.86%) |
Feb 01, 2024 | 34.92 | 36.14 | 34.72 | 36.07 | 354,123 | +1.46(+4.22%) |
Jan 31, 2024 | 34.75 | 36.33 | 34.61 | 34.61 | 462,789 | -0.32(-0.92%) |
Jan 30, 2024 | 35.52 | 35.65 | 34.88 | 34.93 | 320,648 | -0.86(-2.40%) |
Jan 29, 2024 | 34.19 | 35.92 | 34.04 | 35.79 | 342,719 | +1.53(+4.47%) |
Jan 26, 2024 | 34.98 | 35.05 | 34.23 | 34.26 | 268,712 | -0.50(-1.44%) |
Jan 25, 2024 | 35.34 | 35.70 | 34.32 | 34.76 | 271,151 | +0.12(+0.35%) |
Jan 24, 2024 | 35.43 | 35.43 | 34.26 | 34.64 | 300,940 | -0.06(-0.17%) |
Jan 23, 2024 | 35.70 | 35.86 | 34.65 | 34.70 | 306,691 | -0.69(-1.95%) |
Jan 22, 2024 | 34.14 | 35.62 | 34.03 | 35.39 | 642,077 | +1.42(+4.18%) |
Jan 19, 2024 | 31.99 | 34.23 | 31.74 | 33.97 | 609,819 | +2.29(+7.23%) |
Jan 18, 2024 | 30.85 | 31.71 | 30.40 | 31.68 | 388,154 | +1.21(+3.97%) |
Jan 17, 2024 | 30.60 | 31.39 | 30.41 | 30.47 | 448,555 | -0.84(-2.68%) |
Jan 16, 2024 | 31.36 | 31.76 | 31.00 | 31.31 | 275,873 | -0.55(-1.73%) |
Jan 12, 2024 | 32.59 | 33.14 | 31.60 | 31.86 | 244,665 | -0.46(-1.42%) |
Jan 11, 2024 | 32.93 | 32.93 | 31.61 | 32.32 | 361,868 | -0.55(-1.67%) |
Jan 10, 2024 | 33.03 | 33.18 | 32.58 | 32.87 | 287,368 | -0.12(-0.36%) |
Jan 09, 2024 | 32.67 | 33.02 | 32.15 | 32.99 | 256,655 | -0.25(-0.75%) |
Jan 08, 2024 | 32.63 | 33.30 | 32.24 | 33.24 | 250,321 | +0.79(+2.43%) |
Jan 05, 2024 | 32.62 | 33.30 | 32.05 | 32.45 | 406,054 | -0.07(-0.22%) |
Jan 04, 2024 | 32.58 | 33.32 | 32.45 | 32.52 | 400,753 | +0.01(+0.03%) |
Jan 03, 2024 | 34.87 | 34.87 | 32.31 | 32.51 | 834,999 | -2.77(-7.85%) |
Jan 02, 2024 | 35.69 | 36.23 | 34.90 | 35.28 | 462,292 | -0.73(-2.03%) |
Dec 29, 2023 | 36.08 | 36.96 | 35.99 | 36.01 | 463,427 | -0.12(-0.33%) |
Dec 28, 2023 | 36.06 | 36.72 | 35.91 | 36.13 | 275,788 | -0.18(-0.50%) |
Dec 27, 2023 | 35.59 | 36.45 | 35.46 | 36.31 | 282,770 | +0.67(+1.88%) |
Dec 26, 2023 | 34.03 | 35.69 | 33.88 | 35.64 | 339,066 | +1.76(+5.19%) |
Dec 22, 2023 | 33.14 | 33.89 | 33.02 | 33.88 | 208,503 | +0.75(+2.26%) |
Dec 21, 2023 | 33.08 | 33.74 | 32.83 | 33.13 | 205,754 | +0.61(+1.88%) |
Dec 20, 2023 | 33.31 | 33.73 | 32.41 | 32.52 | 299,152 | -0.63(-1.90%) |
Dec 19, 2023 | 32.92 | 33.57 | 32.65 | 33.15 | 329,369 | +0.54(+1.66%) |
Dec 18, 2023 | 32.98 | 32.99 | 32.42 | 32.61 | 239,821 | -0.08(-0.24%) |
Dec 15, 2023 | 33.40 | 33.40 | 32.37 | 32.69 | 548,510 | -0.58(-1.74%) |
Dec 14, 2023 | 33.00 | 33.38 | 32.34 | 33.27 | 364,679 | +0.84(+2.59%) |
Dec 13, 2023 | 31.65 | 32.43 | 30.70 | 32.43 | 488,900 | +0.80(+2.53%) |
Dec 12, 2023 | 32.12 | 32.12 | 31.48 | 31.63 | 285,876 | -0.59(-1.83%) |
Dec 11, 2023 | 32.68 | 33.00 | 31.97 | 32.22 | 306,398 | -0.53(-1.62%) |
Dec 08, 2023 | 32.49 | 33.30 | 32.33 | 32.75 | 245,244 | +0.04(+0.12%) |
Dec 07, 2023 | 31.99 | 32.98 | 31.62 | 32.71 | 365,280 | +0.65(+2.03%) |
Dec 06, 2023 | 31.37 | 32.48 | 31.37 | 32.06 | 259,397 | +0.98(+3.15%) |
Dec 05, 2023 | 31.25 | 31.75 | 30.93 | 31.08 | 333,339 | -0.22(-0.70%) |
Dec 04, 2023 | 30.89 | 31.75 | 30.88 | 31.30 | 352,489 | +0.44(+1.43%) |
Dec 01, 2023 | 29.76 | 30.91 | 29.30 | 30.86 | 385,337 | +0.93(+3.11%) |
Nov 30, 2023 | 30.19 | 30.43 | 29.82 | 29.93 | 379,674 | -0.37(-1.22%) |
Nov 29, 2023 | 30.27 | 30.89 | 30.27 | 30.30 | 378,863 | +0.26(+0.87%) |
Nov 28, 2023 | 30.19 | 30.31 | 29.65 | 30.04 | 288,081 | -0.30(-0.99%) |
Nov 27, 2023 | 30.28 | 31.25 | 30.04 | 30.34 | 322,232 | -0.30(-0.98%) |
Nov 24, 2023 | 30.66 | 31.31 | 30.37 | 30.64 | 141,669 | -0.13(-0.42%) |
Nov 22, 2023 | 31.02 | 31.33 | 30.68 | 30.77 | 342,349 | +0.00(+0.00%) |
Nov 21, 2023 | 30.54 | 30.98 | 30.03 | 30.77 | 287,985 | -0.11(-0.36%) |
Nov 20, 2023 | 30.92 | 31.06 | 30.25 | 30.88 | 260,851 | +0.12(+0.39%) |
Nov 17, 2023 | 31.03 | 31.11 | 30.34 | 30.76 | 404,752 | +0.17(+0.56%) |
Nov 16, 2023 | 30.77 | 31.28 | 30.40 | 30.59 | 343,337 | -0.19(-0.62%) |
Nov 15, 2023 | 29.59 | 30.93 | 29.48 | 30.78 | 661,877 | +1.47(+5.02%) |
Nov 14, 2023 | 28.10 | 29.39 | 28.10 | 29.31 | 631,507 | +2.05(+7.52%) |
Nov 13, 2023 | 26.81 | 27.71 | 26.45 | 27.26 | 484,111 | +0.25(+0.93%) |
Nov 10, 2023 | 26.91 | 27.28 | 26.25 | 27.01 | 589,688 | +0.05(+0.19%) |
Nov 09, 2023 | 27.26 | 27.54 | 26.70 | 26.96 | 310,990 | -0.20(-0.74%) |
Nov 08, 2023 | 27.52 | 27.85 | 27.12 | 27.16 | 380,293 | -0.23(-0.84%) |
Nov 07, 2023 | 27.74 | 28.01 | 27.16 | 27.39 | 444,970 | -0.35(-1.26%) |
Nov 06, 2023 | 28.07 | 28.07 | 27.49 | 27.74 | 419,408 | -0.45(-1.60%) |
Nov 03, 2023 | 27.51 | 28.45 | 27.28 | 28.19 | 478,696 | +1.14(+4.21%) |
Nov 02, 2023 | 26.84 | 27.52 | 26.73 | 27.05 | 598,430 | +0.83(+3.17%) |
Nov 01, 2023 | 25.78 | 26.25 | 25.30 | 26.22 | 637,161 | +0.50(+1.94%) |
Oct 31, 2023 | 25.51 | 25.93 | 25.09 | 25.72 | 565,651 | +0.19(+0.74%) |
Oct 30, 2023 | 25.42 | 25.83 | 24.59 | 25.53 | 527,938 | -0.08(-0.31%) |
Oct 27, 2023 | 22.35 | 25.80 | 22.35 | 25.61 | 1,462,919 | +2.04(+8.66%) |
Oct 26, 2023 | 23.91 | 24.11 | 23.18 | 23.57 | 433,698 | -0.30(-1.26%) |
Oct 25, 2023 | 23.82 | 23.93 | 23.45 | 23.87 | 273,855 | -0.15(-0.62%) |
Oct 24, 2023 | 24.08 | 24.49 | 23.78 | 24.02 | 402,148 | +0.03(+0.13%) |
Oct 23, 2023 | 23.77 | 24.48 | 23.69 | 23.99 | 394,702 | -0.05(-0.21%) |
Oct 20, 2023 | 24.30 | 24.75 | 23.85 | 24.04 | 389,318 | +0.00(+0.00%) |
Oct 19, 2023 | 24.11 | 24.75 | 23.71 | 24.04 | 596,625 | -0.04(-0.17%) |
Oct 18, 2023 | 23.75 | 24.15 | 23.60 | 24.08 | 427,726 | +0.14(+0.61%) |
Oct 17, 2023 | 22.26 | 23.96 | 22.26 | 23.93 | 587,261 | +1.47(+6.57%) |
Oct 16, 2023 | 22.52 | 22.80 | 22.29 | 22.46 | 445,562 | +0.19(+0.85%) |
Oct 13, 2023 | 21.95 | 22.27 | 21.64 | 22.27 | 330,509 | +0.28(+1.27%) |
Oct 12, 2023 | 23.10 | 23.10 | 21.68 | 21.99 | 520,853 | -1.16(-5.01%) |
Oct 11, 2023 | 23.44 | 23.48 | 22.99 | 23.15 | 437,346 | -0.19(-0.81%) |
Oct 10, 2023 | 23.36 | 23.67 | 23.13 | 23.34 | 402,294 | +0.00(+0.00%) |
Oct 09, 2023 | 22.54 | 23.49 | 22.54 | 23.34 | 407,470 | +0.24(+1.04%) |
Oct 06, 2023 | 22.95 | 23.24 | 22.43 | 23.10 | 295,150 | -0.10(-0.43%) |
Oct 05, 2023 | 23.12 | 23.36 | 22.88 | 23.20 | 297,393 | +0.09(+0.39%) |
Oct 04, 2023 | 22.49 | 23.25 | 22.40 | 23.11 | 280,769 | +0.66(+2.94%) |
Oct 03, 2023 | 23.11 | 23.11 | 22.31 | 22.45 | 303,909 | -0.76(-3.27%) |
Oct 02, 2023 | 23.35 | 23.64 | 22.98 | 23.21 | 363,028 | -0.25(-1.07%) |
Sep 29, 2023 | 23.79 | 24.08 | 23.32 | 23.46 | 421,487 | -0.21(-0.89%) |
Sep 28, 2023 | 22.83 | 23.85 | 22.80 | 23.67 | 413,374 | +0.84(+3.68%) |
Sep 27, 2023 | 22.87 | 23.20 | 22.67 | 22.83 | 316,132 | +0.06(+0.26%) |
Sep 26, 2023 | 23.10 | 23.37 | 22.61 | 22.77 | 393,791 | -0.48(-2.06%) |
Sep 25, 2023 | 23.47 | 23.48 | 23.12 | 23.25 | 357,563 | -0.34(-1.44%) |
Sep 22, 2023 | 24.38 | 24.40 | 23.48 | 23.59 | 375,722 | -0.76(-3.12%) |
Sep 21, 2023 | 25.21 | 25.27 | 24.33 | 24.35 | 424,565 | -1.07(-4.21%) |
Sep 20, 2023 | 25.89 | 26.70 | 25.27 | 25.42 | 355,409 | -0.29(-1.13%) |
Sep 19, 2023 | 25.75 | 25.96 | 25.31 | 25.71 | 358,603 | -0.08(-0.31%) |
Sep 18, 2023 | 26.78 | 26.78 | 25.69 | 25.79 | 429,518 | -0.91(-3.41%) |
Sep 15, 2023 | 27.32 | 27.48 | 26.49 | 26.70 | 500,240 | -0.72(-2.63%) |
Sep 14, 2023 | 27.17 | 27.54 | 26.96 | 27.42 | 182,366 | +0.53(+1.97%) |
Sep 13, 2023 | 27.63 | 27.83 | 26.86 | 26.89 | 242,000 | -0.74(-2.68%) |
Sep 12, 2023 | 27.43 | 28.25 | 27.11 | 27.63 | 369,933 | +0.04(+0.14%) |
Sep 11, 2023 | 28.53 | 28.53 | 27.38 | 27.59 | 269,265 | -0.66(-2.34%) |
Sep 08, 2023 | 27.84 | 28.42 | 27.40 | 28.25 | 254,604 | +0.32(+1.15%) |
Sep 07, 2023 | 28.07 | 28.07 | 27.62 | 27.93 | 164,521 | -0.15(-0.53%) |
Sep 06, 2023 | 28.39 | 28.66 | 27.98 | 28.08 | 235,328 | -0.31(-1.09%) |
Sep 05, 2023 | 29.23 | 29.36 | 28.27 | 28.39 | 338,453 | -1.14(-3.86%) |
Sep 01, 2023 | 29.67 | 29.92 | 29.32 | 29.53 | 159,926 | +0.12(+0.41%) |
Aug 31, 2023 | 29.69 | 29.98 | 29.37 | 29.41 | 223,917 | -0.13(-0.44%) |
Aug 30, 2023 | 29.48 | 30.04 | 29.31 | 29.54 | 228,460 | -0.04(-0.14%) |
Aug 29, 2023 | 29.43 | 30.01 | 29.26 | 29.58 | 198,225 | +0.05(+0.17%) |
Aug 28, 2023 | 29.82 | 30.02 | 29.38 | 29.53 | 230,884 | -0.11(-0.37%) |
Aug 25, 2023 | 29.91 | 30.21 | 29.48 | 29.64 | 207,625 | -0.14(-0.47%) |
Aug 24, 2023 | 30.60 | 30.71 | 29.51 | 29.78 | 332,183 | -1.01(-3.28%) |
Aug 23, 2023 | 30.29 | 31.06 | 30.05 | 30.79 | 276,683 | +0.46(+1.52%) |
Aug 22, 2023 | 30.07 | 30.52 | 29.69 | 30.33 | 266,621 | +0.28(+0.93%) |
Aug 21, 2023 | 30.35 | 31.18 | 29.94 | 30.05 | 435,984 | -0.17(-0.56%) |
Aug 18, 2023 | 30.71 | 31.32 | 30.14 | 30.22 | 308,851 | -0.69(-2.23%) |
Aug 17, 2023 | 32.33 | 32.60 | 30.54 | 30.91 | 373,266 | -1.32(-4.10%) |
Aug 16, 2023 | 32.82 | 33.00 | 32.20 | 32.23 | 200,901 | -0.66(-2.01%) |
Aug 15, 2023 | 33.29 | 33.67 | 32.87 | 32.89 | 251,047 | -0.63(-1.88%) |
Aug 14, 2023 | 33.33 | 33.56 | 32.77 | 33.52 | 257,952 | -0.19(-0.56%) |
Aug 11, 2023 | 33.79 | 34.14 | 33.19 | 33.71 | 269,208 | -0.43(-1.26%) |
Aug 10, 2023 | 34.10 | 34.78 | 33.82 | 34.14 | 278,089 | +0.14(+0.41%) |
Aug 09, 2023 | 33.96 | 34.06 | 32.82 | 34.00 | 333,640 | -0.01(-0.03%) |
Aug 08, 2023 | 35.43 | 35.45 | 33.96 | 34.01 | 288,511 | -1.88(-5.24%) |
Aug 07, 2023 | 36.31 | 36.87 | 35.76 | 35.89 | 234,262 | -0.39(-1.07%) |
Aug 04, 2023 | 36.47 | 36.72 | 35.94 | 36.28 | 190,164 | +0.05(+0.14%) |
Aug 03, 2023 | 36.11 | 36.36 | 35.75 | 36.23 | 285,518 | -0.12(-0.33%) |
Aug 02, 2023 | 36.44 | 36.75 | 35.97 | 36.35 | 348,233 | -0.23(-0.63%) |
Aug 01, 2023 | 37.53 | 37.53 | 36.12 | 36.58 | 372,543 | -1.08(-2.87%) |
Jul 31, 2023 | 36.66 | 37.83 | 36.45 | 37.66 | 479,463 | +1.20(+3.29%) |
Jul 28, 2023 | 35.99 | 37.35 | 35.52 | 36.46 | 717,206 | +3.12(+9.36%) |
Jul 27, 2023 | 33.69 | 33.95 | 33.18 | 33.34 | 224,463 | -0.24(-0.71%) |
Jul 26, 2023 | 33.29 | 33.92 | 32.95 | 33.58 | 211,560 | +0.24(+0.72%) |
Jul 25, 2023 | 33.60 | 33.60 | 32.79 | 33.34 | 288,912 | -0.42(-1.24%) |
Jul 24, 2023 | 33.75 | 34.09 | 33.33 | 33.76 | 314,388 | -0.05(-0.15%) |
Jul 21, 2023 | 35.54 | 35.54 | 33.74 | 33.81 | 342,477 | -1.42(-4.03%) |
Jul 20, 2023 | 35.67 | 35.84 | 35.18 | 35.23 | 227,973 | -0.23(-0.65%) |
Jul 19, 2023 | 35.19 | 35.66 | 34.80 | 35.46 | 330,189 | +0.41(+1.17%) |
Jul 18, 2023 | 34.34 | 35.14 | 34.03 | 35.05 | 313,391 | +0.71(+2.07%) |
Jul 17, 2023 | 34.35 | 34.91 | 34.25 | 34.34 | 324,777 | +0.08(+0.23%) |
Jul 14, 2023 | 34.41 | 34.67 | 33.92 | 34.26 | 346,367 | -0.13(-0.38%) |
Jul 13, 2023 | 34.38 | 34.80 | 33.99 | 34.39 | 328,765 | +0.06(+0.17%) |
Jul 12, 2023 | 32.95 | 35.74 | 32.52 | 34.33 | 547,499 | +2.40(+7.52%) |
Jul 11, 2023 | 31.98 | 32.33 | 31.68 | 31.93 | 153,503 | +0.12(+0.38%) |
Jul 10, 2023 | 30.88 | 31.81 | 30.88 | 31.81 | 221,359 | +0.97(+3.15%) |
Jul 07, 2023 | 30.74 | 31.24 | 30.58 | 30.84 | 191,403 | +0.22(+0.72%) |
Jul 06, 2023 | 30.61 | 30.81 | 30.04 | 30.62 | 173,416 | -0.36(-1.16%) |
Jul 05, 2023 | 32.30 | 32.30 | 30.72 | 30.98 | 298,190 | -1.45(-4.47%) |
Jul 03, 2023 | 31.80 | 32.62 | 31.80 | 32.43 | 96,260 | +0.63(+1.98%) |
Jun 30, 2023 | 31.64 | 32.27 | 31.56 | 31.80 | 241,549 | +0.37(+1.18%) |
Jun 29, 2023 | 30.78 | 31.70 | 30.78 | 31.43 | 276,878 | +0.71(+2.31%) |
Jun 28, 2023 | 31.29 | 31.34 | 30.51 | 30.72 | 207,699 | -0.52(-1.66%) |
Jun 27, 2023 | 30.80 | 31.41 | 30.25 | 31.24 | 241,405 | +0.52(+1.69%) |
Jun 26, 2023 | 30.70 | 31.42 | 30.43 | 30.72 | 215,893 | +0.35(+1.15%) |
Jun 23, 2023 | 30.71 | 31.45 | 30.02 | 30.37 | 825,466 | -0.70(-2.25%) |
Jun 22, 2023 | 30.98 | 31.32 | 30.25 | 31.07 | 340,194 | +0.04(+0.13%) |
Jun 21, 2023 | 30.27 | 31.10 | 30.19 | 31.03 | 359,190 | +0.63(+2.07%) |
Jun 20, 2023 | 30.60 | 30.75 | 30.18 | 30.40 | 247,275 | -0.24(-0.78%) |
Jun 16, 2023 | 31.97 | 31.97 | 30.49 | 30.64 | 467,621 | -0.92(-2.92%) |
Jun 15, 2023 | 31.58 | 32.30 | 31.23 | 31.56 | 237,911 | -0.12(-0.38%) |
Jun 14, 2023 | 32.17 | 32.19 | 31.11 | 31.68 | 344,273 | -0.35(-1.09%) |
Jun 13, 2023 | 31.40 | 32.54 | 31.34 | 32.03 | 331,013 | +0.76(+2.43%) |
Jun 12, 2023 | 31.56 | 31.88 | 31.23 | 31.27 | 237,415 | -0.09(-0.29%) |
Jun 09, 2023 | 31.85 | 32.00 | 31.18 | 31.36 | 160,169 | -0.53(-1.66%) |
Jun 08, 2023 | 32.36 | 32.46 | 31.75 | 31.89 | 168,536 | -0.75(-2.30%) |
Jun 07, 2023 | 31.05 | 32.79 | 30.85 | 32.64 | 382,735 | +1.88(+6.11%) |
Jun 06, 2023 | 30.33 | 31.15 | 30.11 | 30.76 | 293,713 | +0.27(+0.89%) |
Jun 05, 2023 | 31.34 | 31.34 | 30.30 | 30.49 | 223,696 | -1.16(-3.67%) |
Jun 02, 2023 | 30.61 | 31.77 | 30.37 | 31.65 | 243,647 | +1.43(+4.73%) |
Jun 01, 2023 | 29.75 | 30.35 | 29.57 | 30.22 | 199,290 | +0.44(+1.48%) |
May 31, 2023 | 29.81 | 30.08 | 29.28 | 29.78 | 236,095 | -0.07(-0.23%) |
May 30, 2023 | 31.21 | 31.46 | 29.61 | 29.85 | 233,523 | -1.14(-3.68%) |
May 26, 2023 | 31.39 | 31.66 | 30.70 | 30.99 | 197,983 | -0.63(-1.99%) |
May 25, 2023 | 31.70 | 31.77 | 31.32 | 31.62 | 241,754 | -0.10(-0.32%) |
May 24, 2023 | 30.80 | 31.73 | 30.49 | 31.72 | 246,599 | +0.87(+2.82%) |
May 23, 2023 | 30.82 | 31.60 | 30.73 | 30.85 | 165,818 | -0.13(-0.42%) |
May 22, 2023 | 32.33 | 32.52 | 30.90 | 30.98 | 306,415 | -1.36(-4.21%) |
May 19, 2023 | 33.70 | 33.70 | 32.01 | 32.34 | 509,701 | -1.05(-3.14%) |
May 18, 2023 | 32.55 | 33.46 | 32.37 | 33.39 | 364,906 | +0.82(+2.52%) |
May 17, 2023 | 30.75 | 32.67 | 30.75 | 32.57 | 359,644 | +2.11(+6.93%) |
May 16, 2023 | 30.33 | 30.52 | 29.90 | 30.46 | 198,318 | +0.06(+0.20%) |
May 15, 2023 | 29.92 | 30.48 | 29.82 | 30.40 | 231,613 | +0.48(+1.60%) |
May 12, 2023 | 30.11 | 30.34 | 29.55 | 29.92 | 238,372 | -0.08(-0.27%) |
May 11, 2023 | 30.54 | 30.65 | 29.92 | 30.00 | 474,066 | -0.65(-2.12%) |
May 10, 2023 | 31.37 | 31.43 | 30.22 | 30.65 | 255,284 | -0.30(-0.97%) |
May 09, 2023 | 29.92 | 31.16 | 29.62 | 30.95 | 393,699 | +0.98(+3.27%) |
May 08, 2023 | 30.95 | 31.07 | 29.85 | 29.97 | 323,027 | -0.89(-2.88%) |
May 05, 2023 | 31.91 | 32.11 | 30.53 | 30.86 | 422,101 | -0.55(-1.75%) |
May 04, 2023 | 31.34 | 31.93 | 30.37 | 31.41 | 507,831 | -0.30(-0.95%) |
May 03, 2023 | 32.28 | 32.30 | 31.41 | 31.71 | 522,089 | -0.39(-1.21%) |
May 02, 2023 | 32.10 | 32.22 | 31.32 | 32.10 | 313,160 | -0.11(-0.34%) |
May 01, 2023 | 32.54 | 33.68 | 32.11 | 32.21 | 468,664 | -0.33(-1.01%) |
Apr 28, 2023 | 31.00 | 32.58 | 29.78 | 32.54 | 1,033,734 | +3.64(+12.60%) |
Apr 27, 2023 | 28.59 | 28.96 | 28.36 | 28.90 | 306,843 | +0.53(+1.87%) |
Apr 26, 2023 | 28.39 | 28.84 | 28.21 | 28.37 | 328,852 | -0.15(-0.53%) |
Apr 25, 2023 | 29.01 | 29.16 | 28.50 | 28.52 | 382,742 | -0.88(-2.99%) |
Apr 24, 2023 | 31.03 | 31.12 | 28.98 | 29.40 | 567,856 | -1.94(-6.19%) |
Apr 21, 2023 | 29.32 | 31.72 | 29.32 | 31.34 | 723,398 | +2.18(+7.48%) |
Apr 20, 2023 | 28.43 | 29.62 | 28.41 | 29.16 | 385,104 | +0.47(+1.64%) |
Apr 19, 2023 | 28.43 | 28.82 | 28.16 | 28.69 | 257,873 | +0.06(+0.21%) |
Apr 18, 2023 | 28.94 | 29.42 | 28.41 | 28.63 | 590,563 | +0.93(+3.36%) |
Apr 17, 2023 | 27.88 | 28.04 | 27.18 | 27.70 | 216,863 | -0.04(-0.14%) |
Apr 14, 2023 | 27.94 | 28.68 | 27.42 | 27.74 | 167,129 | -0.18(-0.64%) |
Apr 13, 2023 | 28.06 | 28.43 | 27.66 | 27.92 | 164,401 | +0.02(+0.07%) |
Apr 12, 2023 | 29.44 | 29.68 | 27.86 | 27.90 | 157,949 | -1.26(-4.32%) |
Apr 11, 2023 | 29.10 | 29.53 | 28.60 | 29.16 | 181,887 | +0.12(+0.41%) |
Apr 10, 2023 | 28.20 | 29.40 | 28.20 | 29.04 | 163,772 | +0.69(+2.43%) |
Apr 06, 2023 | 28.65 | 28.65 | 28.09 | 28.35 | 114,483 | -0.29(-1.01%) |
Apr 05, 2023 | 28.59 | 28.67 | 28.13 | 28.64 | 191,261 | -0.01(-0.03%) |
Apr 04, 2023 | 28.92 | 28.96 | 28.12 | 28.65 | 275,718 | -0.27(-0.93%) |
Apr 03, 2023 | 29.11 | 29.55 | 28.68 | 28.92 | 284,051 | -0.22(-0.75%) |
Mar 31, 2023 | 29.68 | 29.91 | 28.88 | 29.14 | 377,580 | -0.26(-0.88%) |
Mar 30, 2023 | 29.71 | 29.86 | 29.09 | 29.40 | 230,188 | -0.17(-0.57%) |
Mar 29, 2023 | 29.53 | 29.59 | 28.83 | 29.57 | 137,934 | +0.33(+1.13%) |
Mar 28, 2023 | 28.38 | 29.37 | 28.35 | 29.24 | 192,929 | +0.69(+2.42%) |
Mar 27, 2023 | 28.89 | 29.09 | 28.48 | 28.55 | 428,639 | -0.03(-0.10%) |
Mar 24, 2023 | 28.45 | 29.14 | 28.09 | 28.58 | 252,403 | -0.02(-0.07%) |
Mar 23, 2023 | 29.29 | 29.31 | 28.03 | 28.60 | 326,593 | -0.49(-1.68%) |
Mar 22, 2023 | 29.51 | 30.06 | 29.08 | 29.09 | 243,595 | -0.43(-1.46%) |
Mar 21, 2023 | 29.77 | 30.40 | 29.46 | 29.52 | 220,637 | -0.01(-0.03%) |
Mar 20, 2023 | 29.57 | 30.57 | 29.19 | 29.53 | 248,369 | +0.01(+0.03%) |
Mar 17, 2023 | 29.89 | 30.01 | 29.12 | 29.52 | 532,971 | -0.78(-2.57%) |
Mar 16, 2023 | 28.98 | 30.38 | 28.64 | 30.30 | 310,189 | +0.85(+2.89%) |
Mar 15, 2023 | 28.31 | 29.52 | 28.09 | 29.45 | 296,686 | +0.63(+2.19%) |
Mar 14, 2023 | 29.54 | 29.64 | 28.54 | 28.82 | 335,269 | +0.21(+0.73%) |
Mar 13, 2023 | 28.79 | 28.85 | 27.32 | 28.61 | 374,958 | -0.86(-2.92%) |
Mar 10, 2023 | 30.28 | 31.14 | 29.10 | 29.47 | 247,476 | -0.72(-2.38%) |
Mar 09, 2023 | 31.38 | 31.93 | 30.17 | 30.19 | 223,399 | -1.17(-3.73%) |
Mar 08, 2023 | 31.74 | 31.74 | 30.97 | 31.36 | 214,940 | -0.33(-1.04%) |
Mar 07, 2023 | 32.21 | 32.74 | 31.61 | 31.69 | 274,169 | -0.39(-1.22%) |
Mar 06, 2023 | 32.44 | 32.47 | 31.44 | 32.08 | 334,247 | -0.23(-0.71%) |
Mar 03, 2023 | 32.95 | 33.55 | 32.05 | 32.31 | 346,051 | -0.51(-1.55%) |
Mar 02, 2023 | 31.72 | 33.16 | 31.54 | 32.82 | 213,464 | +0.63(+1.96%) |