Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.38 | 40.47 | 40.09 | 40.12 | 45,154 | +0.10(+0.25%) |
Feb 28, 2024 | 40.06 | 40.13 | 39.94 | 40.02 | 22,048 | -0.22(-0.55%) |
Feb 27, 2024 | 40.32 | 40.32 | 40.15 | 40.24 | 7,857 | -0.01(-0.02%) |
Feb 26, 2024 | 40.30 | 40.31 | 40.20 | 40.25 | 18,258 | +0.03(+0.07%) |
Feb 23, 2024 | 40.28 | 40.48 | 40.14 | 40.22 | 38,033 | -0.24(-0.59%) |
Feb 22, 2024 | 40.43 | 40.50 | 40.26 | 40.46 | 40,124 | +0.11(+0.27%) |
Feb 21, 2024 | 40.28 | 40.50 | 40.11 | 40.35 | 44,781 | -0.16(-0.39%) |
Feb 20, 2024 | 40.46 | 40.59 | 40.21 | 40.51 | 62,341 | +0.57(+1.43%) |
Feb 16, 2024 | 39.83 | 39.95 | 39.52 | 39.94 | 19,300 | +0.03(+0.08%) |
Feb 15, 2024 | 39.75 | 40.00 | 39.75 | 39.91 | 10,938 | -0.04(-0.10%) |
Feb 14, 2024 | 39.64 | 40.01 | 39.51 | 39.95 | 26,433 | +0.64(+1.63%) |
Feb 13, 2024 | 39.52 | 39.71 | 39.21 | 39.31 | 42,752 | -0.56(-1.40%) |
Feb 12, 2024 | 39.84 | 39.99 | 39.75 | 39.87 | 37,111 | -0.53(-1.31%) |
Feb 09, 2024 | 40.29 | 40.47 | 40.12 | 40.40 | 38,902 | +0.02(+0.05%) |
Feb 08, 2024 | 40.11 | 40.38 | 40.11 | 40.38 | 27,738 | +0.31(+0.77%) |
Feb 07, 2024 | 39.95 | 40.23 | 39.79 | 40.07 | 29,014 | -0.13(-0.32%) |
Feb 06, 2024 | 39.99 | 40.29 | 39.95 | 40.20 | 45,280 | +0.44(+1.11%) |
Feb 05, 2024 | 39.59 | 39.80 | 39.50 | 39.76 | 49,240 | +0.26(+0.66%) |
Feb 02, 2024 | 39.53 | 39.63 | 39.44 | 39.50 | 16,696 | -0.04(-0.10%) |
Feb 01, 2024 | 39.15 | 39.60 | 39.15 | 39.54 | 29,600 | +0.58(+1.49%) |
Jan 31, 2024 | 39.22 | 39.34 | 38.77 | 38.96 | 22,264 | +0.33(+0.85%) |
Jan 30, 2024 | 38.70 | 38.78 | 38.44 | 38.63 | 20,979 | +0.03(+0.08%) |
Jan 29, 2024 | 38.55 | 38.65 | 38.25 | 38.60 | 12,682 | -0.20(-0.52%) |
Jan 26, 2024 | 38.61 | 38.91 | 38.61 | 38.80 | 56,870 | +0.29(+0.75%) |
Jan 25, 2024 | 38.84 | 38.84 | 38.51 | 38.51 | 36,496 | -0.65(-1.66%) |
Jan 24, 2024 | 39.07 | 39.31 | 38.93 | 39.16 | 266,836 | +0.58(+1.50%) |
Jan 23, 2024 | 38.50 | 38.70 | 38.24 | 38.58 | 27,076 | -0.20(-0.52%) |
Jan 22, 2024 | 38.64 | 38.90 | 38.55 | 38.78 | 70,155 | +0.35(+0.91%) |
Jan 19, 2024 | 38.39 | 38.47 | 38.11 | 38.43 | 26,581 | -0.03(-0.08%) |
Jan 18, 2024 | 38.27 | 38.53 | 38.23 | 38.46 | 11,000 | +0.37(+0.97%) |
Jan 17, 2024 | 38.07 | 38.10 | 37.92 | 38.09 | 28,070 | +0.10(+0.26%) |
Jan 16, 2024 | 38.28 | 38.28 | 37.90 | 37.99 | 71,995 | -1.03(-2.64%) |
Jan 12, 2024 | 38.91 | 39.15 | 38.77 | 39.02 | 51,742 | +0.23(+0.59%) |
Jan 11, 2024 | 38.84 | 38.97 | 38.57 | 38.79 | 24,915 | +0.14(+0.36%) |
Jan 10, 2024 | 38.50 | 38.89 | 38.44 | 38.65 | 27,791 | +0.23(+0.60%) |
Jan 09, 2024 | 38.42 | 38.49 | 38.14 | 38.42 | 38,880 | +0.28(+0.73%) |
Jan 08, 2024 | 37.82 | 38.17 | 37.82 | 38.14 | 34,252 | +0.84(+2.25%) |
Jan 05, 2024 | 37.33 | 37.63 | 37.13 | 37.30 | 11,064 | -0.02(-0.05%) |
Jan 04, 2024 | 37.33 | 37.61 | 37.28 | 37.32 | 53,269 | +0.47(+1.28%) |
Jan 03, 2024 | 36.90 | 37.10 | 36.74 | 36.85 | 44,889 | -0.25(-0.67%) |
Jan 02, 2024 | 37.15 | 37.38 | 37.10 | 37.10 | 40,182 | +0.05(+0.13%) |
Dec 29, 2023 | 37.16 | 37.47 | 37.01 | 37.05 | 29,326 | +0.00(+0.00%) |
Dec 28, 2023 | 37.26 | 37.26 | 37.03 | 37.05 | 17,166 | -0.45(-1.21%) |
Dec 27, 2023 | 37.26 | 37.58 | 37.26 | 37.50 | 29,225 | +0.26(+0.70%) |
Dec 26, 2023 | 37.21 | 37.36 | 36.99 | 37.24 | 41,439 | +0.11(+0.30%) |
Dec 22, 2023 | 37.25 | 37.39 | 37.09 | 37.13 | 12,783 | -0.49(-1.31%) |
Dec 21, 2023 | 37.43 | 37.63 | 37.32 | 37.63 | 42,389 | +0.71(+1.91%) |
Dec 20, 2023 | 37.34 | 37.47 | 36.92 | 36.92 | 16,394 | -0.41(-1.10%) |
Dec 19, 2023 | 37.22 | 37.46 | 37.16 | 37.33 | 126,639 | +0.51(+1.38%) |
Dec 18, 2023 | 36.70 | 36.94 | 36.67 | 36.82 | 8,801 | +0.42(+1.16%) |
Dec 15, 2023 | 36.71 | 36.81 | 36.38 | 36.40 | 16,903 | -0.85(-2.29%) |
Dec 14, 2023 | 37.13 | 37.25 | 36.96 | 37.25 | 10,845 | +0.34(+0.93%) |
Dec 13, 2023 | 36.31 | 36.93 | 36.22 | 36.91 | 58,312 | +0.76(+2.12%) |
Dec 12, 2023 | 35.98 | 36.15 | 35.86 | 36.15 | 12,480 | +0.61(+1.71%) |
Dec 11, 2023 | 35.66 | 35.74 | 35.46 | 35.54 | 10,623 | -0.18(-0.49%) |
Dec 08, 2023 | 35.40 | 35.72 | 35.35 | 35.72 | 10,821 | +0.14(+0.39%) |
Dec 07, 2023 | 35.70 | 35.73 | 35.50 | 35.58 | 19,153 | -0.14(-0.38%) |
Dec 06, 2023 | 36.01 | 36.01 | 35.53 | 35.72 | 35,763 | -0.08(-0.22%) |
Dec 05, 2023 | 35.93 | 36.03 | 35.69 | 35.79 | 14,092 | -0.45(-1.24%) |
Dec 04, 2023 | 36.39 | 36.39 | 35.97 | 36.24 | 25,852 | -0.48(-1.31%) |
Dec 01, 2023 | 36.39 | 36.73 | 36.38 | 36.72 | 24,786 | +0.06(+0.16%) |
Nov 30, 2023 | 36.73 | 36.75 | 36.44 | 36.67 | 15,924 | -0.07(-0.19%) |
Nov 29, 2023 | 36.67 | 36.80 | 36.57 | 36.73 | 19,082 | +0.19(+0.51%) |
Nov 28, 2023 | 36.60 | 36.77 | 36.55 | 36.55 | 23,288 | +0.25(+0.68%) |
Nov 27, 2023 | 36.45 | 36.45 | 36.19 | 36.30 | 16,685 | -0.19(-0.51%) |
Nov 24, 2023 | 36.44 | 36.61 | 35.96 | 36.49 | 63,280 | +0.41(+1.14%) |
Nov 22, 2023 | 36.11 | 36.22 | 36.00 | 36.08 | 22,226 | +0.24(+0.66%) |
Nov 21, 2023 | 35.93 | 35.93 | 35.68 | 35.84 | 90,570 | -0.44(-1.22%) |
Nov 20, 2023 | 36.11 | 36.32 | 36.10 | 36.28 | 19,648 | +0.15(+0.41%) |
Nov 17, 2023 | 35.98 | 36.22 | 35.90 | 36.14 | 17,134 | +0.60(+1.68%) |
Nov 16, 2023 | 35.57 | 35.63 | 35.32 | 35.54 | 22,557 | +0.02(+0.06%) |
Nov 15, 2023 | 35.36 | 35.63 | 35.31 | 35.52 | 15,378 | -0.13(-0.36%) |
Nov 14, 2023 | 35.23 | 35.69 | 35.23 | 35.65 | 38,269 | +1.41(+4.12%) |
Nov 13, 2023 | 33.97 | 34.36 | 33.90 | 34.23 | 69,617 | -0.04(-0.11%) |
Nov 10, 2023 | 33.86 | 34.56 | 33.69 | 34.27 | 31,526 | +0.12(+0.34%) |
Nov 09, 2023 | 34.18 | 34.52 | 33.94 | 34.16 | 77,230 | -0.41(-1.19%) |
Nov 08, 2023 | 34.43 | 34.68 | 34.35 | 34.57 | 11,313 | +0.02(+0.06%) |
Nov 07, 2023 | 34.48 | 34.63 | 34.34 | 34.55 | 20,577 | -0.32(-0.93%) |
Nov 06, 2023 | 34.65 | 35.04 | 34.65 | 34.87 | 92,777 | +0.64(+1.86%) |
Nov 03, 2023 | 34.31 | 34.54 | 34.14 | 34.23 | 30,864 | +0.24(+0.69%) |
Nov 02, 2023 | 33.69 | 34.08 | 33.69 | 34.00 | 82,253 | +0.95(+2.88%) |
Nov 01, 2023 | 32.83 | 33.12 | 32.74 | 33.05 | 20,363 | +0.05(+0.15%) |
Oct 31, 2023 | 33.14 | 33.19 | 32.91 | 33.00 | 15,953 | -0.14(-0.41%) |
Oct 30, 2023 | 32.94 | 33.14 | 32.75 | 33.14 | 32,501 | +0.52(+1.59%) |
Oct 27, 2023 | 32.74 | 32.81 | 32.48 | 32.62 | 20,775 | -0.04(-0.12%) |
Oct 26, 2023 | 32.57 | 32.80 | 32.42 | 32.66 | 67,592 | -0.12(-0.36%) |
Oct 25, 2023 | 33.11 | 33.15 | 32.76 | 32.77 | 87,470 | -0.50(-1.50%) |
Oct 24, 2023 | 33.43 | 33.44 | 33.16 | 33.27 | 179,385 | +0.16(+0.47%) |
Oct 23, 2023 | 32.54 | 33.22 | 32.50 | 33.12 | 190,162 | +0.87(+2.71%) |
Oct 20, 2023 | 32.36 | 32.56 | 32.03 | 32.24 | 19,887 | -0.08(-0.24%) |
Oct 19, 2023 | 32.42 | 32.60 | 32.28 | 32.32 | 34,966 | +0.09(+0.27%) |
Oct 18, 2023 | 32.37 | 32.50 | 32.23 | 32.23 | 22,459 | -0.11(-0.33%) |
Oct 17, 2023 | 32.07 | 32.46 | 32.07 | 32.34 | 15,278 | +0.07(+0.21%) |
Oct 16, 2023 | 31.99 | 32.35 | 31.99 | 32.27 | 25,617 | +0.47(+1.48%) |
Oct 13, 2023 | 32.02 | 32.20 | 31.75 | 31.80 | 30,994 | -0.44(-1.37%) |
Oct 12, 2023 | 32.35 | 32.44 | 32.17 | 32.24 | 49,745 | -0.11(-0.33%) |
Oct 11, 2023 | 32.21 | 32.57 | 32.21 | 32.35 | 50,342 | +0.63(+1.98%) |
Oct 10, 2023 | 31.53 | 31.91 | 31.53 | 31.72 | 88,784 | +1.39(+4.59%) |
Oct 09, 2023 | 30.17 | 30.48 | 30.07 | 30.33 | 72,011 | -0.88(-2.83%) |
Oct 06, 2023 | 30.81 | 31.35 | 30.72 | 31.22 | 80,352 | -0.06(-0.19%) |
Oct 05, 2023 | 31.40 | 31.40 | 31.21 | 31.27 | 19,429 | -0.39(-1.24%) |
Oct 04, 2023 | 31.52 | 31.79 | 31.45 | 31.67 | 49,287 | +0.42(+1.35%) |
Oct 03, 2023 | 31.50 | 31.52 | 31.18 | 31.24 | 87,975 | -0.74(-2.30%) |
Oct 02, 2023 | 32.31 | 32.34 | 31.87 | 31.98 | 139,062 | -0.60(-1.84%) |
Sep 29, 2023 | 32.88 | 33.08 | 32.56 | 32.58 | 24,590 | +0.22(+0.67%) |
Sep 28, 2023 | 32.31 | 32.55 | 32.17 | 32.36 | 34,759 | -0.12(-0.36%) |
Sep 27, 2023 | 32.54 | 32.74 | 32.23 | 32.48 | 55,772 | -0.75(-2.27%) |
Sep 26, 2023 | 33.40 | 33.49 | 33.18 | 33.23 | 40,208 | -0.17(-0.50%) |
Sep 25, 2023 | 33.43 | 33.51 | 33.43 | 33.40 | 42,254 | +0.00(+0.00%) |
Sep 22, 2023 | 33.32 | 33.63 | 33.28 | 33.40 | 31,647 | +0.72(+2.19%) |
Sep 21, 2023 | 32.77 | 32.89 | 32.62 | 32.69 | 80,422 | +0.29(+0.91%) |
Sep 20, 2023 | 32.89 | 32.93 | 32.38 | 32.39 | 68,764 | -1.20(-3.56%) |
Sep 19, 2023 | 33.55 | 33.85 | 33.37 | 33.59 | 55,720 | -0.81(-2.37%) |
Sep 18, 2023 | 34.43 | 34.62 | 34.39 | 34.40 | 53,324 | +0.01(+0.03%) |
Sep 15, 2023 | 34.33 | 34.60 | 34.16 | 34.39 | 86,519 | +0.65(+1.92%) |
Sep 14, 2023 | 33.65 | 33.81 | 33.65 | 33.74 | 26,909 | +0.12(+0.35%) |
Sep 13, 2023 | 33.72 | 33.91 | 33.50 | 33.63 | 99,529 | -0.62(-1.80%) |
Sep 12, 2023 | 34.25 | 34.37 | 34.07 | 34.24 | 66,946 | -0.08(-0.23%) |
Sep 11, 2023 | 34.69 | 34.69 | 34.07 | 34.32 | 164,329 | -0.48(-1.38%) |
Sep 08, 2023 | 34.68 | 34.91 | 34.65 | 34.80 | 24,388 | +0.44(+1.28%) |
Sep 07, 2023 | 34.50 | 34.50 | 34.17 | 34.36 | 47,521 | -0.75(-2.15%) |
Sep 06, 2023 | 35.15 | 35.22 | 34.95 | 35.12 | 55,171 | -0.11(-0.31%) |
Sep 05, 2023 | 35.55 | 35.55 | 35.04 | 35.22 | 89,265 | -1.11(-3.05%) |
Sep 01, 2023 | 37.06 | 37.08 | 36.17 | 36.33 | 102,152 | -0.51(-1.38%) |
Aug 31, 2023 | 37.22 | 37.22 | 36.76 | 36.84 | 37,295 | -0.57(-1.52%) |
Aug 30, 2023 | 37.44 | 37.67 | 37.31 | 37.41 | 28,938 | -0.11(-0.29%) |
Aug 29, 2023 | 37.10 | 37.58 | 37.01 | 37.52 | 52,161 | +0.40(+1.08%) |
Aug 28, 2023 | 36.85 | 37.23 | 36.85 | 37.12 | 44,127 | +0.51(+1.39%) |
Aug 25, 2023 | 36.41 | 36.66 | 36.32 | 36.61 | 16,934 | +0.42(+1.16%) |
Aug 24, 2023 | 36.69 | 36.78 | 36.13 | 36.19 | 80,963 | -0.66(-1.78%) |
Aug 23, 2023 | 36.57 | 36.99 | 36.35 | 36.84 | 15,611 | +0.13(+0.35%) |
Aug 22, 2023 | 36.77 | 36.92 | 36.67 | 36.72 | 66,683 | +0.13(+0.35%) |
Aug 21, 2023 | 36.41 | 36.78 | 36.15 | 36.59 | 51,003 | +0.53(+1.47%) |
Aug 18, 2023 | 35.78 | 36.14 | 35.36 | 36.06 | 40,699 | -0.15(-0.41%) |
Aug 17, 2023 | 36.44 | 36.60 | 36.08 | 36.21 | 68,392 | +0.13(+0.35%) |
Aug 16, 2023 | 36.16 | 36.37 | 36.02 | 36.08 | 57,459 | -0.02(-0.05%) |
Aug 15, 2023 | 36.30 | 36.33 | 35.93 | 36.10 | 59,241 | -0.44(-1.21%) |
Aug 14, 2023 | 36.29 | 36.54 | 36.07 | 36.54 | 148,397 | -0.31(-0.85%) |
Aug 11, 2023 | 36.86 | 36.91 | 36.64 | 36.85 | 46,282 | -0.59(-1.57%) |
Aug 10, 2023 | 37.74 | 37.96 | 37.40 | 37.44 | 41,493 | -0.34(-0.91%) |
Aug 09, 2023 | 37.79 | 38.05 | 37.57 | 37.78 | 32,871 | +0.02(+0.05%) |
Aug 08, 2023 | 37.60 | 38.02 | 37.44 | 37.76 | 55,094 | -0.51(-1.33%) |
Aug 07, 2023 | 38.03 | 38.33 | 37.82 | 38.27 | 53,601 | +0.49(+1.30%) |
Aug 04, 2023 | 37.94 | 38.35 | 37.68 | 37.78 | 50,952 | -0.05(-0.13%) |
Aug 03, 2023 | 37.32 | 37.93 | 37.32 | 37.83 | 42,944 | +0.63(+1.69%) |
Aug 02, 2023 | 37.33 | 37.44 | 37.01 | 37.21 | 78,095 | -0.55(-1.45%) |
Aug 01, 2023 | 38.05 | 38.05 | 37.53 | 37.75 | 161,426 | -0.55(-1.43%) |
Jul 31, 2023 | 38.58 | 38.67 | 38.26 | 38.30 | 73,405 | +0.05(+0.13%) |
Jul 28, 2023 | 38.16 | 38.69 | 38.06 | 38.25 | 64,173 | -0.11(-0.28%) |
Jul 27, 2023 | 38.83 | 38.91 | 38.16 | 38.36 | 81,688 | -0.84(-2.15%) |
Jul 26, 2023 | 38.81 | 39.21 | 38.81 | 39.21 | 74,829 | +0.33(+0.86%) |
Jul 25, 2023 | 38.84 | 39.01 | 38.65 | 38.87 | 174,614 | +0.06(+0.15%) |
Jul 24, 2023 | 38.76 | 38.94 | 38.65 | 38.81 | 50,159 | -0.12(-0.30%) |
Jul 21, 2023 | 38.98 | 39.08 | 38.77 | 38.93 | 30,195 | -0.06(-0.15%) |
Jul 20, 2023 | 39.21 | 39.21 | 38.76 | 38.99 | 109,269 | +0.26(+0.68%) |
Jul 19, 2023 | 39.02 | 39.14 | 38.57 | 38.72 | 70,219 | +0.18(+0.46%) |
Jul 18, 2023 | 38.54 | 38.70 | 38.47 | 38.55 | 175,895 | +0.40(+1.05%) |
Jul 17, 2023 | 38.12 | 38.32 | 37.81 | 38.15 | 58,485 | -0.12(-0.31%) |
Jul 14, 2023 | 38.38 | 38.58 | 38.24 | 38.26 | 59,579 | -0.03(-0.08%) |
Jul 13, 2023 | 38.34 | 38.61 | 38.23 | 38.29 | 82,046 | -0.03(-0.08%) |
Jul 12, 2023 | 38.21 | 38.54 | 38.09 | 38.32 | 131,325 | +0.54(+1.43%) |
Jul 11, 2023 | 37.64 | 37.97 | 37.56 | 37.78 | 140,541 | +1.01(+2.75%) |
Jul 10, 2023 | 36.89 | 36.96 | 36.67 | 36.77 | 106,271 | +0.15(+0.40%) |
Jul 07, 2023 | 36.31 | 36.76 | 36.18 | 36.63 | 225,961 | +0.49(+1.36%) |
Jul 06, 2023 | 36.35 | 36.35 | 35.87 | 36.14 | 132,755 | -0.50(-1.36%) |
Jul 05, 2023 | 36.73 | 36.74 | 36.48 | 36.64 | 129,015 | -0.06(-0.16%) |
Jul 03, 2023 | 36.57 | 36.76 | 36.43 | 36.70 | 40,786 | +0.29(+0.81%) |
Jun 30, 2023 | 36.41 | 36.57 | 36.12 | 36.40 | 170,801 | +0.11(+0.30%) |
Jun 29, 2023 | 36.05 | 36.31 | 36.05 | 36.29 | 60,431 | +1.00(+2.83%) |
Jun 28, 2023 | 35.38 | 35.45 | 35.18 | 35.30 | 62,284 | +0.19(+0.56%) |
Jun 27, 2023 | 35.03 | 35.28 | 35.01 | 35.10 | 49,836 | +0.45(+1.29%) |
Jun 26, 2023 | 35.04 | 35.04 | 34.52 | 34.65 | 87,036 | -1.06(-2.97%) |
Jun 23, 2023 | 35.71 | 35.95 | 35.59 | 35.72 | 145,283 | -0.02(-0.05%) |
Jun 22, 2023 | 35.83 | 35.85 | 35.59 | 35.73 | 80,096 | -0.33(-0.92%) |
Jun 21, 2023 | 35.81 | 36.10 | 35.79 | 36.07 | 77,678 | +0.54(+1.51%) |
Jun 20, 2023 | 35.74 | 35.74 | 35.40 | 35.53 | 60,292 | -0.42(-1.17%) |
Jun 16, 2023 | 36.06 | 36.25 | 35.92 | 35.95 | 87,455 | +0.12(+0.33%) |
Jun 15, 2023 | 35.53 | 35.98 | 35.36 | 35.83 | 71,116 | +0.34(+0.96%) |
Jun 14, 2023 | 35.54 | 35.66 | 35.20 | 35.49 | 61,004 | +0.16(+0.44%) |
Jun 13, 2023 | 35.13 | 35.39 | 35.10 | 35.34 | 26,853 | +0.29(+0.83%) |
Jun 12, 2023 | 34.94 | 35.08 | 34.73 | 35.04 | 90,638 | +0.23(+0.67%) |
Jun 09, 2023 | 34.91 | 35.01 | 34.69 | 34.81 | 46,298 | +0.11(+0.31%) |
Jun 08, 2023 | 34.49 | 34.79 | 34.33 | 34.70 | 25,228 | +0.35(+1.02%) |
Jun 07, 2023 | 34.30 | 34.57 | 34.21 | 34.35 | 150,456 | +0.10(+0.28%) |
Jun 06, 2023 | 33.97 | 34.25 | 33.83 | 34.25 | 134,466 | +0.95(+2.84%) |
Jun 05, 2023 | 33.37 | 33.46 | 33.08 | 33.31 | 97,736 | -0.13(-0.38%) |
Jun 02, 2023 | 33.57 | 33.60 | 33.33 | 33.43 | 132,062 | -0.11(-0.32%) |
Jun 01, 2023 | 33.13 | 33.54 | 32.83 | 33.54 | 50,067 | +0.41(+1.24%) |
May 31, 2023 | 33.27 | 33.35 | 32.85 | 33.13 | 117,081 | -0.40(-1.19%) |
May 30, 2023 | 33.79 | 33.95 | 33.44 | 33.53 | 48,253 | -0.21(-0.64%) |
May 26, 2023 | 33.66 | 33.95 | 33.55 | 33.75 | 74,586 | +0.53(+1.58%) |
May 25, 2023 | 33.17 | 33.41 | 33.02 | 33.22 | 21,510 | +0.23(+0.71%) |
May 24, 2023 | 33.17 | 33.24 | 32.88 | 32.99 | 127,200 | -0.39(-1.17%) |
May 23, 2023 | 33.54 | 33.66 | 33.31 | 33.38 | 137,086 | -0.14(-0.41%) |
May 22, 2023 | 33.50 | 33.70 | 33.43 | 33.51 | 146,170 | +2.34(+7.50%) |
May 19, 2023 | 31.36 | 31.36 | 31.02 | 31.17 | 82,460 | -0.02(-0.06%) |
May 18, 2023 | 31.25 | 31.25 | 31.02 | 31.19 | 62,100 | -0.34(-1.08%) |
May 17, 2023 | 31.46 | 31.62 | 31.31 | 31.53 | 43,942 | -0.09(-0.28%) |
May 16, 2023 | 31.54 | 31.89 | 31.40 | 31.62 | 174,504 | +0.39(+1.25%) |
May 15, 2023 | 31.16 | 31.25 | 30.94 | 31.23 | 31,202 | +0.11(+0.34%) |
May 12, 2023 | 31.21 | 31.23 | 30.99 | 31.13 | 9,484 | -0.30(-0.96%) |
May 11, 2023 | 31.45 | 31.48 | 31.21 | 31.43 | 63,155 | -0.34(-1.07%) |
May 10, 2023 | 31.81 | 31.89 | 31.53 | 31.77 | 66,284 | +0.18(+0.56%) |
May 09, 2023 | 31.46 | 31.59 | 31.43 | 31.59 | 94,430 | +0.02(+0.06%) |
May 08, 2023 | 31.63 | 31.77 | 31.50 | 31.57 | 72,741 | +0.19(+0.62%) |
May 05, 2023 | 31.00 | 31.43 | 30.98 | 31.38 | 20,906 | +0.49(+1.58%) |
May 04, 2023 | 30.98 | 31.04 | 30.69 | 30.89 | 6,064 | +0.09(+0.28%) |
May 03, 2023 | 30.75 | 30.99 | 30.70 | 30.80 | 19,525 | +0.43(+1.41%) |
May 02, 2023 | 30.13 | 30.62 | 29.98 | 30.37 | 355,822 | -0.25(-0.83%) |
May 01, 2023 | 30.59 | 30.74 | 30.43 | 30.63 | 80,384 | +0.10(+0.32%) |
Apr 28, 2023 | 30.26 | 30.57 | 30.26 | 30.53 | 44,343 | -0.35(-1.14%) |
Apr 27, 2023 | 30.75 | 30.89 | 30.26 | 30.88 | 47,624 | +0.21(+0.70%) |
Apr 26, 2023 | 30.84 | 30.94 | 30.62 | 30.67 | 21,925 | +0.44(+1.45%) |
Apr 25, 2023 | 30.82 | 30.82 | 30.21 | 30.23 | 37,880 | -0.86(-2.76%) |
Apr 24, 2023 | 31.13 | 31.17 | 31.00 | 31.09 | 33,914 | -0.34(-1.09%) |
Apr 21, 2023 | 31.34 | 31.43 | 31.13 | 31.43 | 53,098 | +0.47(+1.51%) |
Apr 20, 2023 | 30.96 | 31.16 | 30.91 | 30.96 | 57,968 | -0.18(-0.56%) |
Apr 19, 2023 | 31.31 | 31.31 | 31.08 | 31.14 | 236,690 | -0.33(-1.05%) |
Apr 18, 2023 | 31.35 | 31.67 | 31.28 | 31.47 | 123,114 | +0.29(+0.94%) |
Apr 17, 2023 | 31.15 | 31.40 | 31.02 | 31.17 | 40,499 | -0.24(-0.78%) |
Apr 14, 2023 | 31.49 | 31.57 | 31.23 | 31.42 | 55,673 | -0.06(-0.19%) |
Apr 13, 2023 | 31.18 | 31.56 | 31.18 | 31.48 | 106,517 | +0.62(+2.02%) |
Apr 12, 2023 | 31.02 | 31.06 | 30.81 | 30.85 | 96,458 | +0.20(+0.67%) |
Apr 11, 2023 | 30.59 | 30.79 | 30.43 | 30.65 | 172,390 | +0.44(+1.45%) |
Apr 10, 2023 | 29.98 | 30.26 | 29.98 | 30.21 | 29,853 | +0.11(+0.36%) |
Apr 06, 2023 | 30.01 | 30.29 | 29.99 | 30.10 | 41,171 | +0.08(+0.26%) |
Apr 05, 2023 | 29.96 | 30.02 | 29.83 | 30.02 | 58,495 | +0.10(+0.33%) |
Apr 04, 2023 | 30.11 | 30.16 | 29.85 | 29.93 | 27,445 | -0.26(-0.87%) |
Apr 03, 2023 | 29.87 | 30.25 | 29.87 | 30.19 | 161,576 | +0.60(+2.04%) |
Mar 31, 2023 | 29.73 | 29.76 | 29.48 | 29.59 | 135,648 | +0.10(+0.33%) |
Mar 30, 2023 | 29.57 | 29.63 | 29.38 | 29.49 | 46,583 | +0.46(+1.58%) |
Mar 29, 2023 | 28.97 | 29.12 | 28.83 | 29.03 | 26,885 | +0.18(+0.61%) |
Mar 28, 2023 | 28.74 | 28.88 | 28.62 | 28.85 | 124,472 | -0.18(-0.60%) |
Mar 27, 2023 | 28.94 | 29.05 | 28.75 | 29.03 | 145,565 | +0.44(+1.53%) |
Mar 24, 2023 | 28.52 | 28.66 | 28.09 | 28.59 | 74,124 | -0.76(-2.59%) |
Mar 23, 2023 | 29.66 | 29.87 | 29.28 | 29.35 | 70,801 | +0.09(+0.30%) |
Mar 22, 2023 | 29.54 | 29.70 | 29.26 | 29.26 | 18,300 | -0.57(-1.90%) |
Mar 21, 2023 | 29.29 | 29.87 | 29.29 | 29.83 | 161,885 | +1.20(+4.19%) |
Mar 20, 2023 | 28.26 | 28.73 | 28.26 | 28.63 | 60,002 | +0.54(+1.91%) |
Mar 17, 2023 | 28.37 | 28.46 | 28.05 | 28.09 | 38,748 | -0.65(-2.27%) |
Mar 16, 2023 | 28.08 | 28.75 | 28.02 | 28.75 | 38,053 | +0.34(+1.20%) |
Mar 15, 2023 | 28.44 | 28.55 | 28.04 | 28.41 | 77,712 | -2.10(-6.90%) |
Mar 14, 2023 | 29.91 | 30.53 | 29.82 | 30.51 | 114,803 | +1.24(+4.23%) |
Mar 13, 2023 | 29.00 | 29.54 | 28.52 | 29.27 | 76,024 | -0.03(-0.10%) |
Mar 10, 2023 | 29.65 | 29.68 | 29.28 | 29.30 | 256,165 | -0.36(-1.22%) |
Mar 09, 2023 | 30.17 | 30.28 | 29.61 | 29.66 | 81,059 | -0.26(-0.88%) |
Mar 08, 2023 | 29.78 | 29.99 | 29.72 | 29.93 | 35,952 | -0.04(-0.13%) |
Mar 07, 2023 | 30.38 | 30.50 | 29.88 | 29.97 | 165,868 | -0.52(-1.69%) |
Mar 06, 2023 | 30.75 | 31.18 | 30.41 | 30.48 | 127,431 | -1.20(-3.78%) |
Mar 03, 2023 | 31.54 | 31.90 | 31.39 | 31.68 | 263,466 | -0.02(-0.06%) |
Mar 02, 2023 | 31.56 | 31.82 | 31.41 | 31.70 | 108,474 | -0.22(-0.70%) |