Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.10 | 35.39 | 34.64 | 34.94 | 235,490 | +0.35(+1.01%) |
Feb 28, 2024 | 35.16 | 35.59 | 34.57 | 34.59 | 275,811 | -0.86(-2.43%) |
Feb 27, 2024 | 35.70 | 36.00 | 35.08 | 35.45 | 261,374 | +0.09(+0.25%) |
Feb 26, 2024 | 36.02 | 36.81 | 35.36 | 35.36 | 393,362 | -0.93(-2.56%) |
Feb 23, 2024 | 36.44 | 36.91 | 36.05 | 36.29 | 289,661 | -0.14(-0.38%) |
Feb 22, 2024 | 36.12 | 36.49 | 35.81 | 36.43 | 305,991 | +0.17(+0.47%) |
Feb 21, 2024 | 35.71 | 36.59 | 35.62 | 36.26 | 468,189 | +0.42(+1.17%) |
Feb 20, 2024 | 35.82 | 36.60 | 35.74 | 35.84 | 367,725 | -0.52(-1.43%) |
Feb 16, 2024 | 35.44 | 37.62 | 35.19 | 36.36 | 520,290 | -0.18(-0.49%) |
Feb 15, 2024 | 35.52 | 36.68 | 35.52 | 36.54 | 349,383 | +1.35(+3.84%) |
Feb 14, 2024 | 35.01 | 35.32 | 34.67 | 35.19 | 313,929 | +0.68(+1.97%) |
Feb 13, 2024 | 34.76 | 35.12 | 33.84 | 34.51 | 466,816 | -1.32(-3.68%) |
Feb 12, 2024 | 35.12 | 36.07 | 35.12 | 35.83 | 291,695 | +0.74(+2.11%) |
Feb 09, 2024 | 34.79 | 35.28 | 34.44 | 35.09 | 302,945 | +0.42(+1.21%) |
Feb 08, 2024 | 34.30 | 34.87 | 34.11 | 34.67 | 227,384 | +0.41(+1.20%) |
Feb 07, 2024 | 34.31 | 34.47 | 33.95 | 34.26 | 262,350 | -0.01(-0.03%) |
Feb 06, 2024 | 33.57 | 34.40 | 33.57 | 34.27 | 236,100 | +0.76(+2.27%) |
Feb 05, 2024 | 33.25 | 33.69 | 32.88 | 33.51 | 321,003 | -0.19(-0.56%) |
Feb 02, 2024 | 33.48 | 33.98 | 33.28 | 33.70 | 261,363 | -0.22(-0.65%) |
Feb 01, 2024 | 33.34 | 34.07 | 32.45 | 33.92 | 401,917 | +0.81(+2.45%) |
Jan 31, 2024 | 33.64 | 34.39 | 33.08 | 33.11 | 451,850 | -0.51(-1.52%) |
Jan 30, 2024 | 33.50 | 33.74 | 33.06 | 33.62 | 403,826 | +0.79(+2.41%) |
Jan 29, 2024 | 32.36 | 32.96 | 32.23 | 32.83 | 238,189 | +0.31(+0.95%) |
Jan 26, 2024 | 32.72 | 33.00 | 32.44 | 32.52 | 235,828 | +0.07(+0.22%) |
Jan 25, 2024 | 32.21 | 32.72 | 32.00 | 32.45 | 270,004 | +0.36(+1.12%) |
Jan 24, 2024 | 32.45 | 32.47 | 31.63 | 32.09 | 318,207 | +0.07(+0.22%) |
Jan 23, 2024 | 31.91 | 32.53 | 31.80 | 32.02 | 347,711 | +0.60(+1.91%) |
Jan 22, 2024 | 31.00 | 31.48 | 30.95 | 31.42 | 391,091 | +0.60(+1.95%) |
Jan 19, 2024 | 30.84 | 30.93 | 30.39 | 30.82 | 297,864 | -0.15(-0.48%) |
Jan 18, 2024 | 30.40 | 31.00 | 30.18 | 30.97 | 573,643 | +0.71(+2.35%) |
Jan 17, 2024 | 30.61 | 30.81 | 30.05 | 30.26 | 525,968 | -0.44(-1.43%) |
Jan 16, 2024 | 31.45 | 31.51 | 30.60 | 30.70 | 297,136 | -1.05(-3.31%) |
Jan 12, 2024 | 31.79 | 32.30 | 31.48 | 31.75 | 430,488 | -0.02(-0.06%) |
Jan 11, 2024 | 30.22 | 32.13 | 29.69 | 31.77 | 537,417 | +1.37(+4.51%) |
Jan 10, 2024 | 30.14 | 30.76 | 30.04 | 30.40 | 297,893 | +0.26(+0.86%) |
Jan 09, 2024 | 30.28 | 30.49 | 30.00 | 30.14 | 343,233 | -0.68(-2.21%) |
Jan 08, 2024 | 30.17 | 30.89 | 30.04 | 30.82 | 303,524 | +0.56(+1.85%) |
Jan 05, 2024 | 30.14 | 30.63 | 29.68 | 30.26 | 441,780 | -0.14(-0.46%) |
Jan 04, 2024 | 30.50 | 30.79 | 30.24 | 30.40 | 461,105 | +0.09(+0.30%) |
Jan 03, 2024 | 31.73 | 31.73 | 30.21 | 30.31 | 657,746 | -1.64(-5.13%) |
Jan 02, 2024 | 32.29 | 32.62 | 31.73 | 31.95 | 747,381 | -0.68(-2.08%) |
Dec 29, 2023 | 32.64 | 32.87 | 32.47 | 32.63 | 237,832 | -0.21(-0.64%) |
Dec 28, 2023 | 32.73 | 32.92 | 32.61 | 32.84 | 193,101 | -0.02(-0.06%) |
Dec 27, 2023 | 32.86 | 33.09 | 32.61 | 32.86 | 209,927 | +0.13(+0.40%) |
Dec 26, 2023 | 32.23 | 32.80 | 32.06 | 32.73 | 169,786 | +0.69(+2.15%) |
Dec 22, 2023 | 31.48 | 32.09 | 31.48 | 32.04 | 253,660 | +0.61(+1.94%) |
Dec 21, 2023 | 30.95 | 31.51 | 30.92 | 31.43 | 300,348 | +0.77(+2.51%) |
Dec 20, 2023 | 31.14 | 31.59 | 30.63 | 30.66 | 379,318 | -0.44(-1.41%) |
Dec 19, 2023 | 30.60 | 31.29 | 30.60 | 31.10 | 503,924 | +0.68(+2.24%) |
Dec 18, 2023 | 30.01 | 30.57 | 29.60 | 30.42 | 397,710 | +0.47(+1.57%) |
Dec 15, 2023 | 30.65 | 30.65 | 29.81 | 29.95 | 1,000,633 | -0.50(-1.64%) |
Dec 14, 2023 | 30.13 | 30.82 | 30.02 | 30.45 | 339,192 | +0.86(+2.91%) |
Dec 13, 2023 | 28.70 | 29.73 | 28.39 | 29.59 | 617,989 | +0.93(+3.24%) |
Dec 12, 2023 | 28.65 | 28.81 | 28.40 | 28.66 | 304,381 | -0.01(-0.03%) |
Dec 11, 2023 | 28.44 | 28.73 | 28.28 | 28.67 | 332,351 | +0.17(+0.60%) |
Dec 08, 2023 | 28.27 | 28.79 | 27.99 | 28.50 | 280,984 | +0.15(+0.53%) |
Dec 07, 2023 | 28.16 | 28.39 | 27.84 | 28.35 | 409,233 | +0.34(+1.21%) |
Dec 06, 2023 | 27.65 | 28.19 | 27.57 | 28.01 | 402,744 | +0.50(+1.82%) |
Dec 05, 2023 | 27.56 | 27.87 | 27.21 | 27.51 | 301,112 | -0.15(-0.54%) |
Dec 04, 2023 | 27.03 | 27.73 | 26.95 | 27.66 | 333,168 | +0.39(+1.43%) |
Dec 01, 2023 | 26.26 | 27.27 | 26.07 | 27.27 | 366,202 | +0.89(+3.37%) |
Nov 30, 2023 | 26.22 | 26.42 | 25.85 | 26.38 | 395,672 | +0.37(+1.42%) |
Nov 29, 2023 | 26.07 | 26.39 | 25.86 | 26.01 | 448,147 | +0.07(+0.27%) |
Nov 28, 2023 | 26.01 | 26.29 | 25.75 | 25.94 | 315,471 | -0.19(-0.73%) |
Nov 27, 2023 | 26.21 | 26.53 | 26.13 | 26.13 | 290,265 | -0.26(-0.99%) |
Nov 24, 2023 | 26.13 | 26.63 | 25.93 | 26.39 | 147,716 | +0.25(+0.96%) |
Nov 22, 2023 | 25.92 | 26.49 | 25.88 | 26.14 | 245,302 | +0.23(+0.89%) |
Nov 21, 2023 | 26.22 | 26.38 | 25.90 | 25.91 | 291,999 | -0.37(-1.41%) |
Nov 20, 2023 | 26.08 | 26.31 | 25.86 | 26.28 | 327,420 | +0.20(+0.76%) |
Nov 17, 2023 | 25.83 | 26.12 | 25.50 | 26.08 | 545,515 | +0.59(+2.30%) |
Nov 16, 2023 | 25.80 | 25.96 | 25.24 | 25.49 | 525,726 | -0.48(-1.84%) |
Nov 15, 2023 | 25.34 | 26.04 | 25.34 | 25.97 | 529,827 | +0.61(+2.39%) |
Nov 14, 2023 | 24.51 | 25.37 | 24.40 | 25.37 | 552,469 | +1.53(+6.42%) |
Nov 13, 2023 | 24.05 | 24.30 | 23.79 | 23.83 | 483,583 | -0.29(-1.19%) |
Nov 10, 2023 | 23.49 | 24.16 | 23.11 | 24.12 | 794,005 | +0.84(+3.63%) |
Nov 09, 2023 | 22.61 | 23.41 | 22.37 | 23.28 | 542,915 | +0.83(+3.72%) |
Nov 08, 2023 | 23.04 | 23.10 | 22.42 | 22.44 | 900,888 | -0.62(-2.67%) |
Nov 07, 2023 | 22.27 | 23.22 | 22.00 | 23.06 | 824,419 | +0.44(+1.93%) |
Nov 06, 2023 | 22.58 | 22.90 | 22.29 | 22.62 | 839,022 | +0.28(+1.25%) |
Nov 03, 2023 | 22.89 | 23.28 | 22.17 | 22.34 | 938,149 | +1.17(+5.54%) |
Nov 02, 2023 | 21.10 | 21.53 | 20.73 | 21.17 | 582,336 | +0.46(+2.21%) |
Nov 01, 2023 | 20.60 | 21.07 | 20.48 | 20.71 | 1,027,372 | +0.05(+0.24%) |
Oct 31, 2023 | 19.84 | 20.76 | 19.62 | 20.66 | 866,144 | +0.95(+4.84%) |
Oct 30, 2023 | 20.44 | 21.11 | 18.68 | 19.71 | 2,145,837 | -0.31(-1.54%) |
Oct 27, 2023 | 26.84 | 27.35 | 19.84 | 20.02 | 2,399,616 | -9.78(-32.82%) |
Oct 26, 2023 | 30.63 | 30.94 | 29.61 | 29.80 | 673,072 | -0.63(-2.06%) |
Oct 25, 2023 | 30.63 | 30.94 | 30.13 | 30.42 | 1,097,420 | -0.30(-0.97%) |
Oct 24, 2023 | 31.72 | 31.72 | 30.69 | 30.72 | 449,515 | -0.73(-2.31%) |
Oct 23, 2023 | 32.32 | 32.32 | 31.41 | 31.45 | 274,277 | -0.94(-2.92%) |
Oct 20, 2023 | 32.85 | 32.93 | 32.22 | 32.39 | 391,714 | -0.39(-1.18%) |
Oct 19, 2023 | 32.85 | 33.29 | 32.61 | 32.78 | 320,249 | -0.23(-0.69%) |
Oct 18, 2023 | 33.15 | 33.25 | 32.73 | 33.01 | 268,705 | -0.43(-1.28%) |
Oct 17, 2023 | 33.00 | 33.72 | 33.00 | 33.44 | 230,179 | +0.29(+0.87%) |
Oct 16, 2023 | 33.10 | 33.31 | 32.87 | 33.15 | 165,064 | +0.43(+1.31%) |
Oct 13, 2023 | 32.51 | 32.84 | 32.38 | 32.72 | 191,949 | -0.03(-0.09%) |
Oct 12, 2023 | 33.23 | 33.23 | 32.35 | 32.75 | 159,585 | -0.39(-1.17%) |
Oct 11, 2023 | 33.04 | 33.36 | 32.96 | 33.14 | 110,449 | +0.09(+0.27%) |
Oct 10, 2023 | 32.72 | 33.19 | 32.65 | 33.05 | 168,782 | +0.48(+1.46%) |
Oct 09, 2023 | 32.72 | 33.07 | 32.56 | 32.57 | 130,526 | -0.28(-0.85%) |
Oct 06, 2023 | 32.59 | 33.25 | 32.32 | 32.85 | 202,539 | +0.06(+0.18%) |
Oct 05, 2023 | 32.80 | 33.10 | 32.33 | 32.79 | 231,186 | -0.16(-0.48%) |
Oct 04, 2023 | 32.79 | 33.15 | 32.46 | 32.95 | 197,476 | +0.22(+0.67%) |
Oct 03, 2023 | 33.05 | 33.45 | 32.70 | 32.73 | 209,116 | -0.40(-1.20%) |
Oct 02, 2023 | 33.66 | 33.68 | 32.77 | 33.13 | 652,408 | -0.64(-1.88%) |
Sep 29, 2023 | 34.46 | 34.59 | 33.67 | 33.76 | 181,360 | -0.48(-1.39%) |
Sep 28, 2023 | 34.19 | 34.76 | 34.12 | 34.24 | 242,989 | +0.15(+0.44%) |
Sep 27, 2023 | 33.86 | 34.37 | 33.73 | 34.09 | 154,745 | +0.49(+1.45%) |
Sep 26, 2023 | 34.04 | 34.19 | 33.60 | 33.61 | 166,541 | -0.65(-1.89%) |
Sep 25, 2023 | 33.93 | 34.34 | 34.11 | 34.25 | 136,677 | +0.25(+0.73%) |
Sep 22, 2023 | 34.77 | 34.92 | 33.95 | 34.00 | 199,527 | -0.83(-2.37%) |
Sep 21, 2023 | 35.26 | 35.33 | 34.76 | 34.83 | 202,156 | -0.63(-1.77%) |
Sep 20, 2023 | 35.88 | 36.21 | 35.43 | 35.45 | 104,761 | -0.29(-0.81%) |
Sep 19, 2023 | 35.95 | 35.99 | 35.51 | 35.74 | 136,091 | -0.34(-0.94%) |
Sep 18, 2023 | 36.27 | 36.64 | 36.03 | 36.08 | 129,104 | -0.04(-0.11%) |
Sep 15, 2023 | 36.26 | 36.63 | 35.83 | 36.12 | 852,245 | -0.22(-0.60%) |
Sep 14, 2023 | 35.76 | 36.38 | 35.76 | 36.34 | 172,679 | +0.85(+2.41%) |
Sep 13, 2023 | 35.93 | 35.93 | 35.29 | 35.48 | 168,694 | -0.37(-1.03%) |
Sep 12, 2023 | 35.98 | 36.10 | 35.71 | 35.85 | 156,337 | -0.29(-0.80%) |
Sep 11, 2023 | 36.33 | 36.52 | 36.08 | 36.14 | 162,624 | -0.19(-0.52%) |
Sep 08, 2023 | 36.64 | 36.80 | 36.17 | 36.33 | 167,078 | -0.32(-0.87%) |
Sep 07, 2023 | 37.50 | 37.50 | 36.49 | 36.65 | 226,547 | -0.79(-2.10%) |
Sep 06, 2023 | 37.63 | 38.07 | 37.20 | 37.43 | 217,695 | +0.02(+0.05%) |
Sep 05, 2023 | 38.48 | 38.56 | 37.15 | 37.41 | 288,260 | -1.57(-4.03%) |
Sep 01, 2023 | 39.30 | 39.72 | 38.80 | 38.98 | 191,625 | -0.08(-0.20%) |
Aug 31, 2023 | 38.61 | 39.18 | 38.60 | 39.06 | 398,275 | +0.56(+1.45%) |
Aug 30, 2023 | 38.34 | 38.67 | 38.34 | 38.51 | 93,323 | +0.18(+0.47%) |
Aug 29, 2023 | 38.39 | 38.46 | 38.09 | 38.33 | 185,130 | -0.06(-0.16%) |
Aug 28, 2023 | 38.17 | 38.70 | 38.17 | 38.39 | 107,593 | +0.31(+0.81%) |
Aug 25, 2023 | 38.28 | 38.36 | 37.70 | 38.08 | 82,234 | -0.02(-0.05%) |
Aug 24, 2023 | 38.20 | 38.58 | 37.99 | 38.10 | 139,263 | -0.35(-0.90%) |
Aug 23, 2023 | 37.96 | 38.55 | 37.75 | 38.45 | 121,619 | +0.42(+1.10%) |
Aug 22, 2023 | 37.82 | 38.07 | 37.82 | 38.03 | 120,193 | +0.19(+0.50%) |
Aug 21, 2023 | 37.74 | 37.92 | 37.57 | 37.84 | 123,541 | +0.03(+0.08%) |
Aug 18, 2023 | 37.44 | 38.10 | 37.44 | 37.81 | 267,343 | +0.04(+0.10%) |
Aug 17, 2023 | 37.32 | 37.84 | 37.32 | 37.77 | 162,715 | +0.65(+1.76%) |
Aug 16, 2023 | 37.06 | 37.64 | 37.06 | 37.12 | 200,092 | -0.03(-0.08%) |
Aug 15, 2023 | 37.31 | 37.47 | 37.03 | 37.15 | 114,201 | -0.42(-1.11%) |
Aug 14, 2023 | 37.68 | 37.88 | 37.41 | 37.56 | 138,535 | -0.40(-1.04%) |
Aug 11, 2023 | 38.29 | 38.37 | 37.88 | 37.96 | 183,928 | -0.24(-0.62%) |
Aug 10, 2023 | 38.67 | 38.91 | 37.93 | 38.20 | 149,200 | -0.29(-0.75%) |
Aug 09, 2023 | 38.03 | 38.64 | 37.80 | 38.48 | 117,341 | +0.34(+0.88%) |
Aug 08, 2023 | 38.19 | 38.52 | 37.88 | 38.15 | 134,887 | -0.48(-1.23%) |
Aug 07, 2023 | 38.99 | 39.45 | 38.55 | 38.62 | 147,113 | -0.22(-0.56%) |
Aug 04, 2023 | 38.04 | 38.94 | 37.87 | 38.84 | 244,284 | +0.76(+2.00%) |
Aug 03, 2023 | 38.87 | 38.87 | 38.05 | 38.08 | 208,515 | -0.83(-2.14%) |
Aug 02, 2023 | 38.36 | 39.23 | 38.36 | 38.91 | 176,032 | +0.18(+0.46%) |
Aug 01, 2023 | 38.78 | 39.18 | 38.40 | 38.73 | 296,507 | -0.17(-0.43%) |
Jul 31, 2023 | 39.79 | 40.08 | 38.30 | 38.90 | 326,608 | -1.25(-3.11%) |
Jul 28, 2023 | 37.94 | 40.41 | 37.62 | 40.15 | 449,416 | -1.83(-4.36%) |
Jul 27, 2023 | 42.58 | 42.80 | 41.75 | 41.98 | 269,689 | -0.44(-1.03%) |
Jul 26, 2023 | 42.44 | 43.21 | 42.15 | 42.41 | 133,667 | -0.17(-0.40%) |
Jul 25, 2023 | 41.81 | 42.65 | 41.73 | 42.58 | 174,283 | +0.46(+1.08%) |
Jul 24, 2023 | 41.44 | 42.30 | 41.28 | 42.13 | 198,963 | +0.57(+1.38%) |
Jul 21, 2023 | 42.05 | 42.24 | 41.51 | 41.55 | 200,910 | -0.23(-0.54%) |
Jul 20, 2023 | 42.09 | 42.14 | 41.62 | 41.78 | 242,288 | -0.07(-0.17%) |
Jul 19, 2023 | 40.92 | 41.86 | 40.92 | 41.85 | 198,095 | +0.70(+1.71%) |
Jul 18, 2023 | 40.96 | 41.40 | 40.78 | 41.15 | 149,200 | +0.20(+0.48%) |
Jul 17, 2023 | 41.06 | 41.29 | 40.74 | 40.95 | 145,373 | -0.12(-0.29%) |
Jul 14, 2023 | 40.92 | 41.09 | 40.43 | 41.07 | 116,936 | -0.10(-0.24%) |
Jul 13, 2023 | 41.63 | 41.67 | 41.12 | 41.17 | 141,759 | -0.31(-0.74%) |
Jul 12, 2023 | 41.90 | 41.90 | 41.26 | 41.47 | 162,297 | +0.30(+0.72%) |
Jul 11, 2023 | 40.99 | 41.52 | 40.91 | 41.18 | 129,550 | +0.19(+0.46%) |
Jul 10, 2023 | 40.50 | 41.08 | 40.50 | 40.99 | 136,556 | +0.62(+1.54%) |
Jul 07, 2023 | 40.62 | 40.92 | 40.33 | 40.36 | 181,584 | +0.00(+0.00%) |
Jul 06, 2023 | 40.13 | 40.62 | 39.97 | 40.36 | 209,812 | -0.19(-0.46%) |
Jul 05, 2023 | 41.50 | 41.50 | 40.30 | 40.55 | 189,776 | -1.26(-3.01%) |
Jul 03, 2023 | 41.42 | 42.01 | 41.42 | 41.81 | 66,486 | +0.05(+0.12%) |
Jun 30, 2023 | 42.19 | 42.53 | 41.51 | 41.76 | 149,255 | +0.03(+0.07%) |
Jun 29, 2023 | 40.97 | 42.06 | 40.97 | 41.73 | 364,517 | +0.72(+1.76%) |
Jun 28, 2023 | 40.85 | 41.17 | 40.65 | 41.01 | 202,728 | +0.16(+0.39%) |
Jun 27, 2023 | 40.66 | 41.14 | 40.43 | 40.85 | 229,264 | +0.35(+0.86%) |
Jun 26, 2023 | 40.37 | 41.10 | 40.37 | 40.50 | 136,690 | +0.16(+0.39%) |
Jun 23, 2023 | 39.69 | 40.36 | 39.60 | 40.34 | 533,209 | +0.11(+0.27%) |
Jun 22, 2023 | 40.91 | 41.18 | 40.22 | 40.24 | 181,807 | -0.73(-1.79%) |
Jun 21, 2023 | 40.16 | 41.36 | 40.16 | 40.97 | 154,706 | +0.60(+1.50%) |
Jun 20, 2023 | 40.40 | 40.61 | 39.95 | 40.36 | 195,648 | -0.12(-0.29%) |
Jun 16, 2023 | 40.77 | 40.90 | 40.19 | 40.48 | 747,757 | -0.23(-0.56%) |
Jun 15, 2023 | 40.37 | 40.89 | 40.24 | 40.71 | 156,280 | +0.14(+0.34%) |
Jun 14, 2023 | 41.26 | 41.42 | 40.46 | 40.57 | 193,257 | -0.37(-0.89%) |
Jun 13, 2023 | 40.95 | 41.13 | 40.51 | 40.94 | 271,228 | -0.03(-0.07%) |
Jun 12, 2023 | 40.43 | 41.35 | 40.10 | 40.97 | 215,379 | +0.65(+1.62%) |
Jun 09, 2023 | 41.27 | 41.44 | 40.30 | 40.31 | 184,609 | -0.93(-2.26%) |
Jun 08, 2023 | 41.75 | 41.84 | 41.18 | 41.25 | 183,779 | -0.77(-1.84%) |
Jun 07, 2023 | 41.37 | 42.39 | 41.18 | 42.02 | 527,275 | +0.94(+2.29%) |
Jun 06, 2023 | 40.61 | 41.58 | 40.56 | 41.08 | 551,137 | +0.49(+1.22%) |
Jun 05, 2023 | 41.28 | 41.99 | 39.14 | 40.58 | 318,115 | -0.66(-1.61%) |
Jun 02, 2023 | 39.97 | 41.31 | 39.85 | 41.25 | 167,519 | +1.88(+4.78%) |
Jun 01, 2023 | 39.07 | 39.60 | 38.73 | 39.36 | 110,933 | +0.42(+1.07%) |
May 31, 2023 | 39.59 | 39.75 | 38.61 | 38.95 | 163,454 | -0.67(-1.70%) |
May 30, 2023 | 40.05 | 40.05 | 39.60 | 39.62 | 118,035 | -0.20(-0.50%) |
May 26, 2023 | 39.81 | 40.02 | 39.55 | 39.82 | 103,844 | +0.11(+0.27%) |
May 25, 2023 | 39.34 | 39.73 | 39.01 | 39.71 | 107,222 | +0.13(+0.32%) |
May 24, 2023 | 40.11 | 40.11 | 39.29 | 39.58 | 105,621 | -0.62(-1.55%) |
May 23, 2023 | 40.56 | 41.13 | 40.15 | 40.21 | 172,395 | -0.53(-1.31%) |
May 22, 2023 | 40.78 | 40.98 | 40.25 | 40.74 | 84,662 | +0.23(+0.56%) |
May 19, 2023 | 41.08 | 41.21 | 40.25 | 40.51 | 122,561 | -0.05(-0.12%) |
May 18, 2023 | 40.30 | 40.76 | 40.03 | 40.56 | 104,627 | +0.06(+0.15%) |
May 17, 2023 | 39.51 | 40.65 | 39.51 | 40.50 | 164,826 | +1.38(+3.53%) |
May 16, 2023 | 39.79 | 39.87 | 39.10 | 39.12 | 114,281 | -0.94(-2.34%) |
May 15, 2023 | 40.03 | 40.33 | 40.02 | 40.06 | 119,299 | +0.07(+0.17%) |
May 12, 2023 | 40.05 | 40.27 | 39.64 | 39.99 | 98,995 | +0.18(+0.45%) |
May 11, 2023 | 39.99 | 40.29 | 39.54 | 39.81 | 121,411 | -0.61(-1.51%) |
May 10, 2023 | 40.94 | 40.94 | 39.66 | 40.42 | 148,469 | +0.03(+0.07%) |
May 09, 2023 | 40.45 | 40.80 | 40.01 | 40.39 | 119,189 | -0.14(-0.34%) |
May 08, 2023 | 40.90 | 40.98 | 40.06 | 40.53 | 115,590 | -0.35(-0.84%) |
May 05, 2023 | 41.07 | 41.22 | 40.53 | 40.88 | 178,015 | +0.48(+1.20%) |
May 04, 2023 | 40.94 | 41.18 | 39.93 | 40.39 | 247,878 | -0.72(-1.75%) |
May 03, 2023 | 41.34 | 42.00 | 41.02 | 41.11 | 254,348 | -0.19(-0.45%) |
May 02, 2023 | 41.28 | 41.53 | 40.31 | 41.30 | 230,299 | -0.09(-0.21%) |
May 01, 2023 | 41.30 | 42.04 | 41.16 | 41.39 | 172,560 | -0.05(-0.12%) |
Apr 28, 2023 | 40.89 | 42.48 | 40.83 | 41.44 | 251,985 | +0.61(+1.50%) |
Apr 27, 2023 | 39.07 | 41.05 | 38.14 | 40.83 | 244,026 | +3.75(+10.10%) |
Apr 26, 2023 | 37.20 | 37.58 | 36.72 | 37.08 | 189,583 | -0.76(-2.01%) |
Apr 25, 2023 | 37.69 | 38.23 | 37.57 | 37.84 | 131,204 | -0.22(-0.57%) |
Apr 24, 2023 | 39.45 | 39.45 | 37.82 | 38.06 | 164,126 | -1.70(-4.27%) |
Apr 21, 2023 | 40.13 | 40.13 | 39.35 | 39.75 | 125,612 | -0.06(-0.15%) |
Apr 20, 2023 | 39.81 | 39.88 | 39.42 | 39.81 | 136,965 | -0.20(-0.49%) |
Apr 19, 2023 | 39.81 | 40.04 | 39.46 | 40.01 | 151,603 | -0.08(-0.20%) |
Apr 18, 2023 | 39.98 | 40.33 | 39.59 | 40.09 | 191,603 | +0.17(+0.42%) |
Apr 17, 2023 | 39.67 | 40.16 | 39.43 | 39.92 | 137,469 | +0.18(+0.45%) |
Apr 14, 2023 | 40.13 | 40.77 | 39.34 | 39.74 | 186,575 | -0.52(-1.30%) |
Apr 13, 2023 | 39.81 | 40.29 | 39.41 | 40.27 | 152,787 | +0.36(+0.91%) |
Apr 12, 2023 | 39.62 | 39.93 | 39.14 | 39.90 | 143,022 | +0.60(+1.53%) |
Apr 11, 2023 | 39.27 | 39.72 | 39.19 | 39.30 | 128,881 | +0.30(+0.76%) |
Apr 10, 2023 | 38.22 | 39.20 | 38.22 | 39.00 | 183,344 | +0.62(+1.62%) |
Apr 06, 2023 | 38.68 | 38.68 | 38.18 | 38.38 | 106,052 | -0.19(-0.49%) |
Apr 05, 2023 | 38.44 | 38.79 | 38.11 | 38.57 | 138,869 | -0.20(-0.51%) |
Apr 04, 2023 | 40.15 | 40.15 | 38.38 | 38.77 | 201,996 | -1.33(-3.32%) |
Apr 03, 2023 | 39.60 | 40.28 | 39.35 | 40.10 | 166,415 | +0.38(+0.97%) |
Mar 31, 2023 | 39.72 | 39.94 | 39.33 | 39.71 | 332,057 | +0.34(+0.85%) |
Mar 30, 2023 | 39.56 | 39.75 | 39.08 | 39.38 | 95,536 | +0.05(+0.13%) |
Mar 29, 2023 | 39.37 | 39.43 | 39.00 | 39.33 | 169,922 | +0.36(+0.91%) |
Mar 28, 2023 | 38.14 | 39.00 | 38.14 | 38.97 | 157,493 | +0.64(+1.67%) |
Mar 27, 2023 | 38.39 | 38.60 | 38.18 | 38.33 | 122,129 | +0.53(+1.41%) |
Mar 24, 2023 | 37.08 | 37.88 | 36.80 | 37.80 | 166,378 | +0.33(+0.87%) |
Mar 23, 2023 | 37.75 | 38.10 | 37.03 | 37.48 | 169,927 | -0.18(-0.47%) |
Mar 22, 2023 | 38.15 | 38.59 | 37.60 | 37.65 | 217,141 | -0.42(-1.11%) |
Mar 21, 2023 | 38.19 | 38.70 | 37.89 | 38.08 | 207,605 | +0.66(+1.77%) |
Mar 20, 2023 | 37.78 | 38.13 | 37.32 | 37.42 | 217,423 | +0.16(+0.42%) |
Mar 17, 2023 | 37.47 | 37.47 | 36.74 | 37.26 | 1,002,169 | -0.47(-1.25%) |
Mar 16, 2023 | 36.77 | 38.04 | 36.40 | 37.73 | 230,317 | +0.35(+0.92%) |
Mar 15, 2023 | 37.14 | 37.67 | 36.58 | 37.39 | 334,104 | -0.92(-2.39%) |
Mar 14, 2023 | 38.78 | 38.90 | 37.61 | 38.30 | 350,386 | +0.78(+2.08%) |
Mar 13, 2023 | 37.43 | 37.69 | 37.07 | 37.52 | 275,979 | -0.57(-1.50%) |
Mar 10, 2023 | 39.49 | 39.53 | 37.91 | 38.10 | 323,431 | -1.52(-3.83%) |
Mar 09, 2023 | 40.49 | 40.71 | 39.61 | 39.61 | 244,515 | -0.67(-1.66%) |
Mar 08, 2023 | 40.23 | 40.42 | 39.87 | 40.28 | 258,679 | +0.28(+0.69%) |
Mar 07, 2023 | 40.07 | 40.59 | 39.74 | 40.01 | 561,315 | +0.06(+0.15%) |
Mar 06, 2023 | 41.95 | 41.98 | 39.60 | 39.95 | 364,031 | -1.99(-4.75%) |
Mar 03, 2023 | 42.20 | 42.30 | 41.67 | 41.94 | 290,962 | +0.18(+0.43%) |
Mar 02, 2023 | 41.53 | 42.04 | 41.20 | 41.76 | 242,814 | -0.04(-0.09%) |