Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.09 | 46.11 | 45.89 | 46.11 | 3,989 | +0.29(+0.63%) |
Feb 28, 2024 | 46.05 | 46.05 | 45.82 | 45.82 | 4,070 | -0.10(-0.23%) |
Feb 27, 2024 | 45.78 | 45.93 | 45.74 | 45.93 | 8,422 | +0.22(+0.49%) |
Feb 26, 2024 | 45.88 | 46.17 | 45.71 | 45.71 | 4,727 | -0.27(-0.59%) |
Feb 23, 2024 | 45.93 | 46.02 | 45.93 | 45.98 | 6,521 | +0.12(+0.27%) |
Feb 22, 2024 | 45.56 | 45.86 | 45.56 | 45.85 | 4,252 | +0.30(+0.66%) |
Feb 21, 2024 | 45.29 | 45.55 | 45.29 | 45.55 | 12,658 | +0.30(+0.66%) |
Feb 20, 2024 | 45.29 | 45.40 | 45.25 | 45.25 | 2,055 | -0.16(-0.34%) |
Feb 16, 2024 | 45.40 | 45.56 | 45.31 | 45.41 | 11,952 | -0.08(-0.18%) |
Feb 15, 2024 | 44.81 | 45.49 | 44.81 | 45.49 | 13,417 | +0.89(+2.00%) |
Feb 14, 2024 | 44.61 | 44.68 | 44.40 | 44.60 | 6,630 | +0.27(+0.61%) |
Feb 13, 2024 | 44.24 | 44.40 | 44.11 | 44.33 | 2,936 | -0.73(-1.63%) |
Feb 12, 2024 | 44.88 | 45.26 | 44.88 | 45.06 | 4,391 | +0.49(+1.11%) |
Feb 09, 2024 | 44.63 | 44.63 | 44.30 | 44.57 | 3,425 | -0.03(-0.07%) |
Feb 08, 2024 | 44.48 | 44.63 | 44.37 | 44.60 | 8,546 | -0.01(-0.03%) |
Feb 07, 2024 | 44.60 | 44.64 | 44.42 | 44.61 | 3,431 | +0.26(+0.58%) |
Feb 06, 2024 | 44.37 | 44.46 | 44.35 | 44.35 | 3,877 | +0.12(+0.26%) |
Feb 05, 2024 | 44.30 | 44.42 | 44.13 | 44.24 | 11,213 | -0.42(-0.93%) |
Feb 02, 2024 | 44.36 | 44.79 | 44.31 | 44.65 | 5,932 | +0.22(+0.49%) |
Feb 01, 2024 | 44.25 | 44.45 | 43.98 | 44.43 | 7,830 | -0.04(-0.10%) |
Jan 31, 2024 | 44.88 | 45.06 | 44.48 | 44.48 | 26,545 | -0.47(-1.04%) |
Jan 30, 2024 | 44.30 | 44.95 | 44.30 | 44.94 | 10,301 | +0.65(+1.47%) |
Jan 29, 2024 | 44.05 | 44.32 | 43.98 | 44.30 | 13,406 | +0.10(+0.22%) |
Jan 26, 2024 | 44.08 | 44.22 | 43.99 | 44.20 | 5,516 | +0.20(+0.45%) |
Jan 25, 2024 | 43.78 | 44.00 | 43.55 | 44.00 | 20,282 | +0.51(+1.16%) |
Jan 24, 2024 | 43.65 | 43.78 | 43.47 | 43.49 | 22,880 | +0.01(+0.02%) |
Jan 23, 2024 | 43.47 | 43.52 | 43.27 | 43.48 | 2,981 | +0.18(+0.42%) |
Jan 22, 2024 | 43.11 | 43.41 | 43.11 | 43.30 | 105,131 | +0.18(+0.41%) |
Jan 19, 2024 | 42.74 | 43.19 | 42.64 | 43.12 | 8,363 | +0.40(+0.93%) |
Jan 18, 2024 | 42.78 | 42.78 | 42.35 | 42.73 | 3,333 | -0.12(-0.27%) |
Jan 17, 2024 | 42.71 | 43.11 | 42.71 | 42.85 | 6,253 | -0.35(-0.80%) |
Jan 16, 2024 | 43.35 | 43.35 | 43.03 | 43.19 | 88,470 | -0.38(-0.88%) |
Jan 12, 2024 | 43.51 | 43.65 | 43.50 | 43.57 | 15,837 | -0.24(-0.54%) |
Jan 11, 2024 | 43.91 | 43.91 | 43.57 | 43.81 | 32,103 | -0.25(-0.56%) |
Jan 10, 2024 | 44.11 | 44.11 | 43.83 | 44.06 | 139,598 | -0.15(-0.34%) |
Jan 09, 2024 | 44.40 | 44.41 | 44.12 | 44.21 | 77,298 | -0.42(-0.94%) |
Jan 08, 2024 | 44.39 | 44.63 | 44.10 | 44.63 | 82,122 | +0.09(+0.21%) |
Jan 05, 2024 | 44.14 | 44.73 | 44.14 | 44.54 | 60,272 | +0.39(+0.89%) |
Jan 04, 2024 | 44.33 | 44.51 | 44.12 | 44.14 | 5,403 | -0.12(-0.28%) |
Jan 03, 2024 | 44.28 | 44.49 | 44.04 | 44.27 | 12,778 | -0.14(-0.31%) |
Jan 02, 2024 | 43.78 | 44.60 | 43.78 | 44.40 | 8,763 | +0.50(+1.13%) |
Dec 29, 2023 | 44.01 | 44.01 | 43.89 | 43.91 | 2,046 | -0.13(-0.29%) |
Dec 28, 2023 | 43.96 | 44.11 | 43.96 | 44.04 | 1,379 | -0.05(-0.11%) |
Dec 27, 2023 | 44.05 | 44.17 | 43.99 | 44.09 | 10,583 | -0.06(-0.14%) |
Dec 26, 2023 | 43.98 | 44.23 | 43.98 | 44.15 | 9,567 | +0.30(+0.68%) |
Dec 22, 2023 | 43.93 | 44.08 | 43.85 | 43.85 | 5,595 | +0.08(+0.17%) |
Dec 21, 2023 | 43.73 | 43.77 | 43.48 | 43.77 | 16,619 | +0.36(+0.82%) |
Dec 20, 2023 | 43.95 | 44.17 | 43.42 | 43.42 | 25,819 | -0.63(-1.42%) |
Dec 19, 2023 | 43.61 | 44.04 | 43.58 | 44.04 | 10,472 | +0.39(+0.89%) |
Dec 18, 2023 | 43.81 | 43.86 | 43.62 | 43.65 | 31,314 | +0.06(+0.14%) |
Dec 15, 2023 | 43.77 | 43.77 | 43.46 | 43.59 | 12,721 | -0.33(-0.75%) |
Dec 14, 2023 | 43.12 | 43.99 | 43.12 | 43.92 | 20,895 | +1.23(+2.89%) |
Dec 13, 2023 | 41.91 | 42.69 | 41.77 | 42.69 | 6,688 | +0.84(+2.01%) |
Dec 12, 2023 | 41.92 | 42.00 | 41.85 | 41.85 | 14,135 | -0.17(-0.40%) |
Dec 11, 2023 | 41.87 | 42.07 | 41.87 | 42.02 | 2,416 | +0.22(+0.53%) |
Dec 08, 2023 | 41.72 | 41.80 | 41.71 | 41.80 | 941 | +0.35(+0.83%) |
Dec 07, 2023 | 41.48 | 41.54 | 41.36 | 41.45 | 6,940 | +0.27(+0.65%) |
Dec 06, 2023 | 41.61 | 41.78 | 41.15 | 41.18 | 15,439 | -0.12(-0.30%) |
Dec 05, 2023 | 41.51 | 41.51 | 41.31 | 41.31 | 23,730 | -0.31(-0.74%) |
Dec 04, 2023 | 41.38 | 41.68 | 41.38 | 41.61 | 28,659 | -0.02(-0.05%) |
Dec 01, 2023 | 41.31 | 41.79 | 41.29 | 41.63 | 3,339 | +0.56(+1.37%) |
Nov 30, 2023 | 40.78 | 41.07 | 40.78 | 41.07 | 5,206 | +0.49(+1.22%) |
Nov 29, 2023 | 40.88 | 40.88 | 40.58 | 40.58 | 4,850 | +0.16(+0.39%) |
Nov 28, 2023 | 40.31 | 40.56 | 40.31 | 40.42 | 6,521 | +0.06(+0.15%) |
Nov 27, 2023 | 40.29 | 40.36 | 40.21 | 40.36 | 5,995 | -0.11(-0.28%) |
Nov 24, 2023 | 40.50 | 40.63 | 40.46 | 40.47 | 7,862 | +0.13(+0.32%) |
Nov 22, 2023 | 40.04 | 40.36 | 40.04 | 40.34 | 12,892 | +0.20(+0.49%) |
Nov 21, 2023 | 40.08 | 40.25 | 40.08 | 40.14 | 7,955 | -0.22(-0.54%) |
Nov 20, 2023 | 40.24 | 40.44 | 40.24 | 40.36 | 3,228 | +0.11(+0.28%) |
Nov 17, 2023 | 39.97 | 40.25 | 39.97 | 40.25 | 1,344 | +0.43(+1.08%) |
Nov 16, 2023 | 40.02 | 40.07 | 39.65 | 39.82 | 73,136 | -0.34(-0.85%) |
Nov 15, 2023 | 40.18 | 40.33 | 40.16 | 40.16 | 12,933 | +0.22(+0.56%) |
Nov 14, 2023 | 39.49 | 40.11 | 39.49 | 39.94 | 5,485 | +0.94(+2.41%) |
Nov 13, 2023 | 38.81 | 39.07 | 38.81 | 39.00 | 7,820 | +0.08(+0.19%) |
Nov 10, 2023 | 38.62 | 38.92 | 38.62 | 38.92 | 1,274 | +0.43(+1.11%) |
Nov 09, 2023 | 39.00 | 39.00 | 38.49 | 38.50 | 4,573 | -0.33(-0.84%) |
Nov 08, 2023 | 39.09 | 39.09 | 38.80 | 38.82 | 8,242 | -0.29(-0.74%) |
Nov 07, 2023 | 39.15 | 39.24 | 39.04 | 39.11 | 4,418 | -0.36(-0.91%) |
Nov 06, 2023 | 39.68 | 39.68 | 39.44 | 39.47 | 4,919 | -0.29(-0.73%) |
Nov 03, 2023 | 39.61 | 39.94 | 39.61 | 39.76 | 6,507 | +0.38(+0.95%) |
Nov 02, 2023 | 38.51 | 39.39 | 38.51 | 39.38 | 22,496 | +1.01(+2.63%) |
Nov 01, 2023 | 38.33 | 38.52 | 38.13 | 38.38 | 9,354 | +0.12(+0.32%) |
Oct 31, 2023 | 37.91 | 38.25 | 37.91 | 38.25 | 5,205 | +0.38(+1.00%) |
Oct 30, 2023 | 37.69 | 37.96 | 37.49 | 37.87 | 10,379 | +0.53(+1.41%) |
Oct 27, 2023 | 38.28 | 38.28 | 37.32 | 37.35 | 21,028 | -0.84(-2.19%) |
Oct 26, 2023 | 38.20 | 38.35 | 38.03 | 38.18 | 14,782 | +0.15(+0.39%) |
Oct 25, 2023 | 37.92 | 38.10 | 37.86 | 38.04 | 9,391 | -0.19(-0.50%) |
Oct 24, 2023 | 38.41 | 38.44 | 38.19 | 38.23 | 39,777 | +0.14(+0.38%) |
Oct 23, 2023 | 38.42 | 38.42 | 38.08 | 38.09 | 17,316 | -0.51(-1.33%) |
Oct 20, 2023 | 39.13 | 39.13 | 38.60 | 38.60 | 3,918 | -0.61(-1.56%) |
Oct 19, 2023 | 39.56 | 39.74 | 39.21 | 39.21 | 1,520 | -0.32(-0.82%) |
Oct 18, 2023 | 39.71 | 39.77 | 39.54 | 39.54 | 14,545 | -0.34(-0.86%) |
Oct 17, 2023 | 39.33 | 40.00 | 39.33 | 39.88 | 8,403 | +0.40(+1.01%) |
Oct 16, 2023 | 39.44 | 39.57 | 39.41 | 39.48 | 46,438 | +0.40(+1.01%) |
Oct 13, 2023 | 39.52 | 39.52 | 39.07 | 39.09 | 2,450 | +0.12(+0.31%) |
Oct 12, 2023 | 39.15 | 39.15 | 38.84 | 38.97 | 3,695 | -0.37(-0.93%) |
Oct 11, 2023 | 39.31 | 39.33 | 39.16 | 39.33 | 2,943 | -0.13(-0.32%) |
Oct 10, 2023 | 39.59 | 39.62 | 39.46 | 39.46 | 12,492 | +0.37(+0.95%) |
Oct 09, 2023 | 38.63 | 39.15 | 38.63 | 39.09 | 12,341 | +0.44(+1.15%) |
Oct 06, 2023 | 38.17 | 38.80 | 38.13 | 38.64 | 7,334 | +0.15(+0.39%) |
Oct 05, 2023 | 38.32 | 38.55 | 38.30 | 38.49 | 33,022 | -0.04(-0.11%) |
Oct 04, 2023 | 38.50 | 38.54 | 38.14 | 38.54 | 16,463 | -0.21(-0.54%) |
Oct 03, 2023 | 38.98 | 38.98 | 38.63 | 38.75 | 9,767 | -0.56(-1.43%) |
Oct 02, 2023 | 39.87 | 39.87 | 39.18 | 39.31 | 8,933 | -0.58(-1.46%) |
Sep 29, 2023 | 40.15 | 40.19 | 39.83 | 39.89 | 10,737 | -0.30(-0.74%) |
Sep 28, 2023 | 39.87 | 40.30 | 39.87 | 40.19 | 5,973 | +0.33(+0.83%) |
Sep 27, 2023 | 39.88 | 39.94 | 39.65 | 39.86 | 16,511 | +0.11(+0.29%) |
Sep 26, 2023 | 39.73 | 39.75 | 39.64 | 39.75 | 2,395 | -0.54(-1.33%) |
Sep 25, 2023 | 40.08 | 40.28 | 40.15 | 40.28 | 20,650 | +0.34(+0.85%) |
Sep 22, 2023 | 40.27 | 40.27 | 39.94 | 39.94 | 2,016 | -0.31(-0.78%) |
Sep 21, 2023 | 40.43 | 40.43 | 40.26 | 40.26 | 2,401 | -0.34(-0.85%) |
Sep 20, 2023 | 41.14 | 41.17 | 40.60 | 40.60 | 28,430 | -0.22(-0.53%) |
Sep 19, 2023 | 40.78 | 40.82 | 40.53 | 40.82 | 4,391 | -0.01(-0.02%) |
Sep 18, 2023 | 40.85 | 40.86 | 40.71 | 40.83 | 2,447 | -0.02(-0.05%) |
Sep 15, 2023 | 40.88 | 40.88 | 40.84 | 40.84 | 1,105 | -0.33(-0.81%) |
Sep 14, 2023 | 40.87 | 41.18 | 40.87 | 41.18 | 7,589 | +0.58(+1.42%) |
Sep 13, 2023 | 40.96 | 40.96 | 40.53 | 40.60 | 12,162 | -0.24(-0.58%) |
Sep 12, 2023 | 40.43 | 40.99 | 40.43 | 40.84 | 129,189 | +0.50(+1.25%) |
Sep 11, 2023 | 40.52 | 40.69 | 40.27 | 40.34 | 10,091 | +0.07(+0.16%) |
Sep 08, 2023 | 39.99 | 40.36 | 39.99 | 40.27 | 18,355 | +0.27(+0.67%) |
Sep 07, 2023 | 39.98 | 40.09 | 39.97 | 40.00 | 2,854 | -0.14(-0.35%) |
Sep 06, 2023 | 40.25 | 40.25 | 39.89 | 40.14 | 21,930 | -0.14(-0.36%) |
Sep 05, 2023 | 40.58 | 40.73 | 40.29 | 40.29 | 4,724 | -0.28(-0.68%) |
Sep 01, 2023 | 40.47 | 40.67 | 40.47 | 40.56 | 5,814 | +0.31(+0.78%) |
Aug 31, 2023 | 40.33 | 40.33 | 40.15 | 40.25 | 6,221 | -0.01(-0.03%) |
Aug 30, 2023 | 40.38 | 40.42 | 40.26 | 40.26 | 4,480 | -0.08(-0.19%) |
Aug 29, 2023 | 40.04 | 40.37 | 40.03 | 40.34 | 5,162 | +0.37(+0.91%) |
Aug 28, 2023 | 39.82 | 40.19 | 39.82 | 39.97 | 4,492 | +0.26(+0.66%) |
Aug 25, 2023 | 39.71 | 39.78 | 39.43 | 39.71 | 1,427 | +0.06(+0.16%) |
Aug 24, 2023 | 39.87 | 39.87 | 39.64 | 39.64 | 53,006 | -0.04(-0.10%) |
Aug 23, 2023 | 39.47 | 39.71 | 39.42 | 39.68 | 8,748 | +0.04(+0.11%) |
Aug 22, 2023 | 40.01 | 40.01 | 39.64 | 39.64 | 1,797 | -0.47(-1.18%) |
Aug 21, 2023 | 39.96 | 40.11 | 39.92 | 40.11 | 1,843 | -0.06(-0.15%) |
Aug 18, 2023 | 39.80 | 40.23 | 39.80 | 40.17 | 5,993 | +0.11(+0.27%) |
Aug 17, 2023 | 40.38 | 40.45 | 40.01 | 40.06 | 2,713 | -0.21(-0.52%) |
Aug 16, 2023 | 40.61 | 40.61 | 40.25 | 40.27 | 7,217 | -0.37(-0.92%) |
Aug 15, 2023 | 40.77 | 40.77 | 40.58 | 40.65 | 1,602 | -0.82(-1.97%) |
Aug 14, 2023 | 41.35 | 41.50 | 41.32 | 41.46 | 7,259 | -0.19(-0.46%) |
Aug 11, 2023 | 41.35 | 41.70 | 41.35 | 41.66 | 1,301 | +0.25(+0.61%) |
Aug 10, 2023 | 41.64 | 41.89 | 41.38 | 41.40 | 4,874 | -0.12(-0.28%) |
Aug 09, 2023 | 41.69 | 41.84 | 41.52 | 41.52 | 2,431 | -0.21(-0.50%) |
Aug 08, 2023 | 41.26 | 41.73 | 41.05 | 41.73 | 3,345 | -0.14(-0.33%) |
Aug 07, 2023 | 41.63 | 41.88 | 41.63 | 41.87 | 9,925 | +0.39(+0.93%) |
Aug 04, 2023 | 41.90 | 41.94 | 41.48 | 41.48 | 4,441 | -0.13(-0.31%) |
Aug 03, 2023 | 41.34 | 41.68 | 41.28 | 41.61 | 7,417 | +0.10(+0.24%) |
Aug 02, 2023 | 41.68 | 41.68 | 41.37 | 41.51 | 7,870 | -0.36(-0.85%) |
Aug 01, 2023 | 41.88 | 42.01 | 41.62 | 41.87 | 4,019 | -0.17(-0.41%) |
Jul 31, 2023 | 41.89 | 42.09 | 41.88 | 42.04 | 5,310 | +0.27(+0.65%) |
Jul 28, 2023 | 41.89 | 41.89 | 41.62 | 41.76 | 5,045 | +0.10(+0.24%) |
Jul 27, 2023 | 42.08 | 42.08 | 41.67 | 41.67 | 2,552 | -0.23(-0.54%) |
Jul 26, 2023 | 41.76 | 41.96 | 41.76 | 41.89 | 3,007 | +0.17(+0.42%) |
Jul 25, 2023 | 41.86 | 41.91 | 41.64 | 41.72 | 11,843 | -0.15(-0.35%) |
Jul 24, 2023 | 41.45 | 42.10 | 41.45 | 41.87 | 69,428 | +0.45(+1.09%) |
Jul 21, 2023 | 41.54 | 41.54 | 41.34 | 41.41 | 6,749 | +0.02(+0.05%) |
Jul 20, 2023 | 41.32 | 41.42 | 41.19 | 41.39 | 14,173 | +0.18(+0.43%) |
Jul 19, 2023 | 40.86 | 41.27 | 40.86 | 41.22 | 23,669 | +0.53(+1.30%) |
Jul 18, 2023 | 40.12 | 40.86 | 40.12 | 40.69 | 14,602 | +0.63(+1.57%) |
Jul 17, 2023 | 39.94 | 40.13 | 39.93 | 40.06 | 7,553 | -0.00(-0.00%) |
Jul 14, 2023 | 40.77 | 40.77 | 40.03 | 40.06 | 13,863 | -0.59(-1.46%) |
Jul 13, 2023 | 40.57 | 40.76 | 40.50 | 40.65 | 26,501 | +0.19(+0.47%) |
Jul 12, 2023 | 40.72 | 40.87 | 40.46 | 40.47 | 128,049 | +0.02(+0.04%) |
Jul 11, 2023 | 39.95 | 40.46 | 39.95 | 40.45 | 8,212 | +0.69(+1.73%) |
Jul 10, 2023 | 39.81 | 39.83 | 39.71 | 39.76 | 24,581 | +0.08(+0.19%) |
Jul 07, 2023 | 39.55 | 40.04 | 39.55 | 39.69 | 137,386 | +0.34(+0.85%) |
Jul 06, 2023 | 39.51 | 39.51 | 39.06 | 39.35 | 7,073 | -0.54(-1.36%) |
Jul 05, 2023 | 39.84 | 39.90 | 39.79 | 39.89 | 10,013 | -0.15(-0.39%) |
Jul 03, 2023 | 39.89 | 40.21 | 39.89 | 40.05 | 12,982 | +0.29(+0.74%) |
Jun 30, 2023 | 39.68 | 39.88 | 39.65 | 39.75 | 15,628 | +0.26(+0.65%) |
Jun 29, 2023 | 39.42 | 39.50 | 39.34 | 39.50 | 5,074 | +0.50(+1.28%) |
Jun 28, 2023 | 38.76 | 39.00 | 38.76 | 39.00 | 6,463 | +0.00(+0.01%) |
Jun 27, 2023 | 38.77 | 39.01 | 38.77 | 38.99 | 7,461 | +0.37(+0.96%) |
Jun 26, 2023 | 38.31 | 38.77 | 38.31 | 38.62 | 7,422 | +0.28(+0.74%) |
Jun 23, 2023 | 38.24 | 38.36 | 38.20 | 38.34 | 11,037 | -0.19(-0.50%) |
Jun 22, 2023 | 38.64 | 38.64 | 38.50 | 38.53 | 9,391 | -0.41(-1.04%) |
Jun 21, 2023 | 38.79 | 39.08 | 38.79 | 38.94 | 107,644 | -0.02(-0.05%) |
Jun 20, 2023 | 38.95 | 38.98 | 38.79 | 38.96 | 2,393 | -0.52(-1.32%) |
Jun 16, 2023 | 39.66 | 39.66 | 39.37 | 39.48 | 40,684 | -0.01(-0.02%) |
Jun 15, 2023 | 38.98 | 39.58 | 38.98 | 39.49 | 23,714 | +0.49(+1.26%) |
Jun 14, 2023 | 39.39 | 39.45 | 38.80 | 39.00 | 15,231 | -0.31(-0.80%) |
Jun 13, 2023 | 39.22 | 39.56 | 39.22 | 39.31 | 4,442 | +0.40(+1.02%) |
Jun 12, 2023 | 38.79 | 38.99 | 38.77 | 38.92 | 4,306 | +0.05(+0.13%) |
Jun 09, 2023 | 38.92 | 38.97 | 38.72 | 38.87 | 9,727 | -0.03(-0.08%) |
Jun 08, 2023 | 38.96 | 38.96 | 38.63 | 38.90 | 14,702 | -0.14(-0.35%) |
Jun 07, 2023 | 38.39 | 39.04 | 38.39 | 39.04 | 7,129 | +0.70(+1.83%) |
Jun 06, 2023 | 37.66 | 38.35 | 37.66 | 38.33 | 12,668 | +0.55(+1.47%) |
Jun 05, 2023 | 37.98 | 38.08 | 37.74 | 37.78 | 8,463 | -0.19(-0.49%) |
Jun 02, 2023 | 37.47 | 38.06 | 37.45 | 37.97 | 33,973 | +0.82(+2.19%) |
Jun 01, 2023 | 37.03 | 37.30 | 36.73 | 37.15 | 21,303 | +0.32(+0.87%) |
May 31, 2023 | 37.03 | 37.03 | 36.73 | 36.83 | 8,150 | -0.55(-1.48%) |
May 30, 2023 | 37.35 | 37.38 | 37.05 | 37.38 | 10,990 | -0.01(-0.03%) |
May 26, 2023 | 37.08 | 37.40 | 37.08 | 37.40 | 15,911 | +0.41(+1.11%) |
May 25, 2023 | 37.09 | 37.09 | 36.75 | 36.99 | 40,543 | -0.29(-0.77%) |
May 24, 2023 | 37.55 | 37.55 | 37.21 | 37.27 | 9,075 | -0.42(-1.12%) |
May 23, 2023 | 37.63 | 38.15 | 37.63 | 37.69 | 28,042 | +0.03(+0.07%) |
May 22, 2023 | 37.72 | 37.72 | 37.59 | 37.67 | 3,185 | +0.04(+0.12%) |
May 19, 2023 | 37.84 | 37.94 | 37.54 | 37.62 | 13,526 | -0.15(-0.41%) |
May 18, 2023 | 37.43 | 37.78 | 37.39 | 37.78 | 12,254 | +0.25(+0.67%) |
May 17, 2023 | 36.91 | 37.53 | 36.91 | 37.53 | 14,054 | +0.88(+2.40%) |
May 16, 2023 | 36.92 | 36.94 | 36.65 | 36.65 | 5,673 | -0.59(-1.59%) |
May 15, 2023 | 36.97 | 37.36 | 36.97 | 37.24 | 19,460 | +0.36(+0.97%) |
May 12, 2023 | 37.15 | 37.15 | 36.68 | 36.88 | 16,407 | -0.12(-0.31%) |
May 11, 2023 | 36.97 | 37.01 | 36.86 | 37.00 | 9,584 | -0.30(-0.79%) |
May 10, 2023 | 37.30 | 37.36 | 37.01 | 37.29 | 11,262 | -0.24(-0.63%) |
May 09, 2023 | 37.32 | 37.65 | 37.32 | 37.53 | 2,886 | -0.09(-0.24%) |
May 08, 2023 | 37.80 | 37.80 | 37.57 | 37.62 | 11,243 | +0.01(+0.03%) |
May 05, 2023 | 37.25 | 37.68 | 37.25 | 37.61 | 14,078 | +0.92(+2.50%) |
May 04, 2023 | 37.27 | 37.27 | 36.60 | 36.69 | 100,732 | -0.80(-2.12%) |
May 03, 2023 | 37.82 | 37.99 | 37.47 | 37.49 | 16,566 | -0.42(-1.10%) |
May 02, 2023 | 38.63 | 38.63 | 37.58 | 37.90 | 15,790 | -0.93(-2.39%) |
May 01, 2023 | 39.09 | 39.22 | 38.82 | 38.83 | 11,567 | -0.16(-0.40%) |
Apr 28, 2023 | 38.49 | 39.04 | 38.44 | 38.98 | 14,379 | +0.46(+1.20%) |
Apr 27, 2023 | 38.12 | 38.57 | 38.03 | 38.52 | 38,870 | +0.56(+1.48%) |
Apr 26, 2023 | 38.25 | 38.37 | 37.81 | 37.96 | 18,737 | -0.35(-0.92%) |
Apr 25, 2023 | 38.71 | 38.71 | 38.32 | 38.32 | 4,195 | -0.78(-1.99%) |
Apr 24, 2023 | 38.93 | 39.13 | 38.93 | 39.09 | 4,295 | +0.08(+0.21%) |
Apr 21, 2023 | 38.90 | 39.11 | 38.88 | 39.01 | 9,551 | -0.13(-0.32%) |
Apr 20, 2023 | 39.24 | 39.38 | 39.06 | 39.14 | 11,190 | -0.55(-1.38%) |
Apr 19, 2023 | 39.56 | 39.72 | 39.46 | 39.69 | 13,688 | -0.25(-0.64%) |
Apr 18, 2023 | 39.85 | 39.95 | 39.70 | 39.94 | 30,816 | +0.12(+0.31%) |
Apr 17, 2023 | 39.52 | 39.86 | 39.38 | 39.82 | 9,511 | +0.22(+0.55%) |
Apr 14, 2023 | 39.70 | 39.85 | 39.45 | 39.60 | 10,277 | +0.18(+0.46%) |
Apr 13, 2023 | 38.97 | 39.52 | 38.97 | 39.42 | 14,265 | +0.19(+0.49%) |
Apr 12, 2023 | 39.73 | 39.73 | 39.23 | 39.23 | 6,165 | -0.32(-0.81%) |
Apr 11, 2023 | 39.28 | 39.68 | 39.28 | 39.55 | 3,970 | +0.41(+1.06%) |
Apr 10, 2023 | 38.76 | 39.16 | 38.76 | 39.13 | 6,645 | +0.36(+0.93%) |
Apr 06, 2023 | 38.93 | 38.98 | 38.77 | 38.77 | 6,222 | -0.08(-0.21%) |
Apr 05, 2023 | 38.44 | 38.85 | 38.44 | 38.85 | 24,208 | +0.23(+0.59%) |
Apr 04, 2023 | 39.25 | 39.25 | 38.52 | 38.63 | 5,012 | -0.62(-1.58%) |
Apr 03, 2023 | 39.15 | 39.31 | 39.01 | 39.25 | 5,009 | +0.33(+0.85%) |
Mar 31, 2023 | 38.62 | 38.92 | 38.62 | 38.92 | 6,414 | +0.40(+1.04%) |
Mar 30, 2023 | 38.75 | 38.75 | 38.41 | 38.52 | 15,229 | +0.06(+0.16%) |
Mar 29, 2023 | 38.15 | 38.51 | 38.13 | 38.45 | 24,603 | +0.72(+1.91%) |
Mar 28, 2023 | 37.58 | 37.89 | 37.57 | 37.73 | 368,566 | +0.09(+0.23%) |
Mar 27, 2023 | 37.64 | 37.82 | 37.29 | 37.65 | 29,989 | +0.66(+1.78%) |
Mar 24, 2023 | 36.57 | 37.05 | 36.25 | 36.99 | 20,170 | +0.03(+0.07%) |
Mar 23, 2023 | 37.43 | 37.73 | 36.71 | 36.96 | 29,644 | -0.33(-0.89%) |
Mar 22, 2023 | 38.06 | 38.15 | 37.30 | 37.30 | 148,979 | -0.85(-2.22%) |
Mar 21, 2023 | 37.95 | 38.18 | 37.95 | 38.14 | 634,599 | +0.92(+2.48%) |
Mar 20, 2023 | 37.18 | 37.49 | 37.05 | 37.22 | 104,179 | +0.39(+1.06%) |
Mar 17, 2023 | 37.40 | 37.40 | 36.67 | 36.83 | 15,205 | -0.75(-1.99%) |
Mar 16, 2023 | 36.67 | 37.65 | 36.51 | 37.57 | 70,873 | +0.62(+1.68%) |
Mar 15, 2023 | 37.03 | 37.08 | 36.52 | 36.95 | 176,807 | -1.05(-2.77%) |
Mar 14, 2023 | 38.36 | 38.40 | 37.62 | 38.01 | 16,117 | +0.55(+1.46%) |
Mar 13, 2023 | 37.73 | 38.06 | 37.43 | 37.46 | 44,875 | -1.28(-3.30%) |
Mar 10, 2023 | 38.92 | 39.47 | 38.63 | 38.74 | 6,053 | -0.44(-1.11%) |
Mar 09, 2023 | 40.48 | 40.48 | 39.17 | 39.17 | 13,410 | -1.26(-3.11%) |
Mar 08, 2023 | 40.55 | 40.55 | 40.22 | 40.43 | 91,802 | -0.12(-0.31%) |
Mar 07, 2023 | 40.99 | 41.18 | 40.51 | 40.56 | 17,038 | -0.96(-2.31%) |
Mar 06, 2023 | 41.68 | 41.68 | 41.44 | 41.52 | 12,484 | -0.18(-0.44%) |
Mar 03, 2023 | 41.25 | 41.81 | 41.25 | 41.70 | 11,525 | +0.58(+1.40%) |
Mar 02, 2023 | 40.95 | 41.23 | 40.74 | 41.12 | 4,307 | +0.00(+0.00%) |