Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.43 | 59.68 | 59.04 | 59.21 | 157,007 | +0.10(+0.17%) |
Feb 28, 2024 | 59.21 | 59.31 | 59.10 | 59.11 | 155,104 | -0.20(-0.33%) |
Feb 27, 2024 | 59.17 | 59.37 | 59.13 | 59.31 | 124,158 | +0.00(+0.00%) |
Feb 26, 2024 | 59.12 | 59.31 | 59.06 | 59.31 | 72,492 | +0.17(+0.29%) |
Feb 23, 2024 | 59.24 | 59.34 | 59.00 | 59.14 | 120,054 | -0.17(-0.28%) |
Feb 22, 2024 | 59.30 | 59.31 | 59.17 | 59.31 | 102,151 | +0.01(+0.02%) |
Feb 21, 2024 | 59.08 | 59.31 | 59.01 | 59.30 | 111,448 | +0.19(+0.32%) |
Feb 20, 2024 | 59.21 | 59.34 | 58.92 | 59.11 | 128,057 | -0.18(-0.30%) |
Feb 16, 2024 | 59.26 | 59.46 | 59.11 | 59.29 | 143,717 | +0.03(+0.05%) |
Feb 15, 2024 | 59.26 | 59.41 | 59.08 | 59.26 | 145,680 | +0.10(+0.17%) |
Feb 14, 2024 | 59.26 | 59.31 | 58.98 | 59.16 | 997,179 | +0.10(+0.17%) |
Feb 13, 2024 | 58.96 | 59.29 | 58.96 | 59.06 | 270,994 | +0.03(+0.05%) |
Feb 12, 2024 | 59.50 | 59.64 | 58.95 | 59.03 | 372,843 | -0.24(-0.40%) |
Feb 09, 2024 | 59.24 | 59.51 | 59.06 | 59.27 | 149,888 | +0.16(+0.27%) |
Feb 08, 2024 | 59.08 | 59.54 | 59.08 | 59.11 | 168,082 | +0.05(+0.08%) |
Feb 07, 2024 | 59.17 | 59.51 | 58.99 | 59.06 | 316,952 | -0.15(-0.25%) |
Feb 06, 2024 | 59.31 | 59.70 | 59.06 | 59.21 | 1,268,011 | -0.35(-0.58%) |
Feb 05, 2024 | 59.33 | 59.80 | 58.89 | 59.56 | 1,980,752 | +3.86(+6.93%) |
Feb 02, 2024 | 54.63 | 56.18 | 54.63 | 55.69 | 58,841 | +0.35(+0.63%) |
Feb 01, 2024 | 55.50 | 55.98 | 54.07 | 55.35 | 56,135 | +0.09(+0.16%) |
Jan 31, 2024 | 56.39 | 57.35 | 55.25 | 55.26 | 143,078 | -0.93(-1.66%) |
Jan 30, 2024 | 55.30 | 56.60 | 55.30 | 56.19 | 38,896 | +0.26(+0.46%) |
Jan 29, 2024 | 54.48 | 55.97 | 54.39 | 55.93 | 42,229 | +1.07(+1.95%) |
Jan 26, 2024 | 54.87 | 55.04 | 54.36 | 54.86 | 36,946 | +0.58(+1.06%) |
Jan 25, 2024 | 54.20 | 54.35 | 52.65 | 54.28 | 62,448 | +0.97(+1.82%) |
Jan 24, 2024 | 53.74 | 54.11 | 52.90 | 53.31 | 33,356 | +0.69(+1.32%) |
Jan 23, 2024 | 53.82 | 54.43 | 52.44 | 52.62 | 50,055 | -0.55(-1.03%) |
Jan 22, 2024 | 51.80 | 53.19 | 51.80 | 53.16 | 49,944 | +1.69(+3.28%) |
Jan 19, 2024 | 51.42 | 51.59 | 50.03 | 51.48 | 33,077 | +0.46(+0.89%) |
Jan 18, 2024 | 51.33 | 51.33 | 50.44 | 51.02 | 44,377 | +0.24(+0.47%) |
Jan 17, 2024 | 50.62 | 51.39 | 50.47 | 50.78 | 38,211 | -0.75(-1.46%) |
Jan 16, 2024 | 52.74 | 52.74 | 51.50 | 51.54 | 34,839 | -1.23(-2.33%) |
Jan 12, 2024 | 53.17 | 53.17 | 52.29 | 52.77 | 49,554 | +0.44(+0.83%) |
Jan 11, 2024 | 51.96 | 52.34 | 51.22 | 52.33 | 45,788 | +0.03(+0.06%) |
Jan 10, 2024 | 52.18 | 52.73 | 51.97 | 52.30 | 37,215 | -0.23(-0.43%) |
Jan 09, 2024 | 53.80 | 53.80 | 52.23 | 52.53 | 29,633 | -2.20(-4.03%) |
Jan 08, 2024 | 54.78 | 54.78 | 53.71 | 54.73 | 33,410 | +0.07(+0.13%) |
Jan 05, 2024 | 54.52 | 55.05 | 54.52 | 54.66 | 59,615 | -0.40(-0.72%) |
Jan 04, 2024 | 55.67 | 55.88 | 55.01 | 55.06 | 46,313 | -0.30(-0.54%) |
Jan 03, 2024 | 56.51 | 56.66 | 55.23 | 55.36 | 55,140 | -1.53(-2.69%) |
Jan 02, 2024 | 56.28 | 57.32 | 55.90 | 56.89 | 45,703 | +0.26(+0.46%) |
Dec 29, 2023 | 57.91 | 57.91 | 56.42 | 56.63 | 55,277 | -1.56(-2.68%) |
Dec 28, 2023 | 58.63 | 58.90 | 56.95 | 58.19 | 31,302 | -0.74(-1.26%) |
Dec 27, 2023 | 58.83 | 59.11 | 57.93 | 58.93 | 31,039 | +0.44(+0.75%) |
Dec 26, 2023 | 57.62 | 58.99 | 57.48 | 58.49 | 44,892 | +1.25(+2.18%) |
Dec 22, 2023 | 55.94 | 57.38 | 55.94 | 57.24 | 33,441 | +1.32(+2.36%) |
Dec 21, 2023 | 54.87 | 56.74 | 54.43 | 55.92 | 43,596 | +2.08(+3.87%) |
Dec 20, 2023 | 54.81 | 55.99 | 53.25 | 53.84 | 57,863 | -0.88(-1.61%) |
Dec 19, 2023 | 53.49 | 54.87 | 53.49 | 54.72 | 42,835 | +1.83(+3.45%) |
Dec 18, 2023 | 53.36 | 54.72 | 52.74 | 52.90 | 45,791 | +0.34(+0.64%) |
Dec 15, 2023 | 53.70 | 53.92 | 51.91 | 52.56 | 295,289 | -0.52(-0.97%) |
Dec 14, 2023 | 51.61 | 53.15 | 51.61 | 53.07 | 71,403 | +2.53(+5.01%) |
Dec 13, 2023 | 49.07 | 50.75 | 48.66 | 50.54 | 66,192 | +1.74(+3.56%) |
Dec 12, 2023 | 49.48 | 49.78 | 48.35 | 48.81 | 42,344 | -0.56(-1.13%) |
Dec 11, 2023 | 48.68 | 49.50 | 47.81 | 49.36 | 51,377 | +0.85(+1.76%) |
Dec 08, 2023 | 48.56 | 49.25 | 48.26 | 48.51 | 39,347 | +0.18(+0.37%) |
Dec 07, 2023 | 47.94 | 48.33 | 47.47 | 48.33 | 69,745 | +0.52(+1.08%) |
Dec 06, 2023 | 48.10 | 48.56 | 47.42 | 47.81 | 49,129 | +0.24(+0.50%) |
Dec 05, 2023 | 49.64 | 50.22 | 47.57 | 47.57 | 41,561 | -2.59(-5.16%) |
Dec 04, 2023 | 48.68 | 50.31 | 48.68 | 50.17 | 56,819 | +1.19(+2.43%) |
Dec 01, 2023 | 48.72 | 50.20 | 48.57 | 48.97 | 85,390 | +0.26(+0.53%) |
Nov 30, 2023 | 49.31 | 49.76 | 48.53 | 48.72 | 123,157 | -0.13(-0.26%) |
Nov 29, 2023 | 49.41 | 50.15 | 48.48 | 48.85 | 49,477 | -0.32(-0.64%) |
Nov 28, 2023 | 49.04 | 49.77 | 48.91 | 49.16 | 42,293 | +0.28(+0.57%) |
Nov 27, 2023 | 48.55 | 49.36 | 48.21 | 48.88 | 46,794 | -0.03(-0.06%) |
Nov 24, 2023 | 48.10 | 48.91 | 48.10 | 48.91 | 15,826 | +0.97(+2.02%) |
Nov 22, 2023 | 48.41 | 48.41 | 47.44 | 47.95 | 31,775 | +0.04(+0.08%) |
Nov 21, 2023 | 48.07 | 52.08 | 47.13 | 47.91 | 43,960 | -0.15(-0.31%) |
Nov 20, 2023 | 50.14 | 50.14 | 47.77 | 48.05 | 47,998 | -2.61(-5.15%) |
Nov 17, 2023 | 50.17 | 51.91 | 49.41 | 50.66 | 55,566 | +1.31(+2.66%) |
Nov 16, 2023 | 49.31 | 49.62 | 48.82 | 49.35 | 38,074 | +0.00(+0.00%) |
Nov 15, 2023 | 49.21 | 49.80 | 48.82 | 49.35 | 53,234 | +0.17(+0.34%) |
Nov 14, 2023 | 47.82 | 49.22 | 47.08 | 49.18 | 50,432 | +2.37(+5.07%) |
Nov 13, 2023 | 46.44 | 47.34 | 46.44 | 46.81 | 44,705 | +0.02(+0.04%) |
Nov 10, 2023 | 46.18 | 46.97 | 45.61 | 46.79 | 46,801 | +0.56(+1.22%) |
Nov 09, 2023 | 45.84 | 46.33 | 45.33 | 46.23 | 35,941 | +0.61(+1.34%) |
Nov 08, 2023 | 45.97 | 45.97 | 45.14 | 45.61 | 29,512 | -0.37(-0.80%) |
Nov 07, 2023 | 46.53 | 46.91 | 45.59 | 45.98 | 33,209 | -0.78(-1.67%) |
Nov 06, 2023 | 46.17 | 46.89 | 45.95 | 46.76 | 37,439 | +0.28(+0.60%) |
Nov 03, 2023 | 45.36 | 46.93 | 45.36 | 46.48 | 79,649 | +2.00(+4.49%) |
Nov 02, 2023 | 43.41 | 44.57 | 43.31 | 44.49 | 32,954 | +1.60(+3.73%) |
Nov 01, 2023 | 42.57 | 43.19 | 42.32 | 42.89 | 26,402 | +0.37(+0.87%) |
Oct 31, 2023 | 42.60 | 42.81 | 42.26 | 42.52 | 21,330 | -0.21(-0.50%) |
Oct 30, 2023 | 42.84 | 42.84 | 41.80 | 42.73 | 30,957 | +0.40(+0.93%) |
Oct 27, 2023 | 42.37 | 42.46 | 41.75 | 42.33 | 27,493 | +0.06(+0.14%) |
Oct 26, 2023 | 41.29 | 42.94 | 41.29 | 42.27 | 30,928 | +1.20(+2.91%) |
Oct 25, 2023 | 40.95 | 41.31 | 40.84 | 41.08 | 24,369 | -0.19(-0.46%) |
Oct 24, 2023 | 40.91 | 41.43 | 40.88 | 41.27 | 26,987 | +0.47(+1.16%) |
Oct 23, 2023 | 40.70 | 41.37 | 40.66 | 40.79 | 33,113 | -0.22(-0.53%) |
Oct 20, 2023 | 41.78 | 41.84 | 40.84 | 41.01 | 37,919 | -0.69(-1.66%) |
Oct 19, 2023 | 42.52 | 42.88 | 41.49 | 41.70 | 43,755 | -1.06(-2.47%) |
Oct 18, 2023 | 44.07 | 44.07 | 42.68 | 42.76 | 31,208 | -1.62(-3.65%) |
Oct 17, 2023 | 43.83 | 44.83 | 43.83 | 44.38 | 39,981 | +0.24(+0.54%) |
Oct 16, 2023 | 44.26 | 44.94 | 43.93 | 44.14 | 24,112 | +0.61(+1.41%) |
Oct 13, 2023 | 45.24 | 45.26 | 43.51 | 43.53 | 25,055 | -1.44(-3.21%) |
Oct 12, 2023 | 46.35 | 46.35 | 44.20 | 44.97 | 26,934 | -1.24(-2.67%) |
Oct 11, 2023 | 46.23 | 47.04 | 46.01 | 46.21 | 29,139 | +0.20(+0.43%) |
Oct 10, 2023 | 45.51 | 46.87 | 45.48 | 46.01 | 43,040 | +0.56(+1.24%) |
Oct 09, 2023 | 44.53 | 45.65 | 44.45 | 45.45 | 30,309 | +0.82(+1.84%) |
Oct 06, 2023 | 44.12 | 45.17 | 44.06 | 44.63 | 23,488 | +0.36(+0.80%) |
Oct 05, 2023 | 44.11 | 44.81 | 44.05 | 44.27 | 36,169 | +0.10(+0.22%) |
Oct 04, 2023 | 44.62 | 45.45 | 44.02 | 44.17 | 26,804 | -0.40(-0.89%) |
Oct 03, 2023 | 44.17 | 44.71 | 43.87 | 44.57 | 24,969 | +0.12(+0.27%) |
Oct 02, 2023 | 45.14 | 45.26 | 44.10 | 44.45 | 60,516 | -1.52(-3.31%) |
Sep 29, 2023 | 46.80 | 46.80 | 45.78 | 45.97 | 44,284 | -0.37(-0.79%) |
Sep 28, 2023 | 45.82 | 46.72 | 45.31 | 46.34 | 52,608 | +0.49(+1.08%) |
Sep 27, 2023 | 45.43 | 46.26 | 44.91 | 45.84 | 35,878 | +0.98(+2.18%) |
Sep 26, 2023 | 45.33 | 45.86 | 44.23 | 44.86 | 66,876 | -0.93(-2.03%) |
Sep 25, 2023 | 44.97 | 46.08 | 45.58 | 45.79 | 33,193 | +0.56(+1.25%) |
Sep 22, 2023 | 45.15 | 46.03 | 45.15 | 45.23 | 29,241 | +0.26(+0.57%) |
Sep 21, 2023 | 45.57 | 45.73 | 44.94 | 44.97 | 62,793 | -0.94(-2.04%) |
Sep 20, 2023 | 47.89 | 47.89 | 45.90 | 45.91 | 42,483 | -0.94(-2.00%) |
Sep 19, 2023 | 48.04 | 48.04 | 46.73 | 46.85 | 35,142 | -0.64(-1.35%) |
Sep 18, 2023 | 48.37 | 48.37 | 47.34 | 47.49 | 32,168 | -0.75(-1.56%) |
Sep 15, 2023 | 48.60 | 49.17 | 47.93 | 48.24 | 286,350 | -0.37(-0.75%) |
Sep 14, 2023 | 48.13 | 48.85 | 48.08 | 48.61 | 35,461 | +1.19(+2.50%) |
Sep 13, 2023 | 47.49 | 47.88 | 47.09 | 47.42 | 46,474 | -0.85(-1.76%) |
Sep 12, 2023 | 48.52 | 49.00 | 48.00 | 48.27 | 39,481 | -0.55(-1.13%) |
Sep 11, 2023 | 48.29 | 49.16 | 48.19 | 48.83 | 54,342 | +1.30(+2.74%) |
Sep 08, 2023 | 48.58 | 49.20 | 47.49 | 47.52 | 39,679 | -0.98(-2.02%) |
Sep 07, 2023 | 48.16 | 48.51 | 47.21 | 48.50 | 49,610 | +0.05(+0.10%) |
Sep 06, 2023 | 47.03 | 49.08 | 46.36 | 48.45 | 52,565 | +1.58(+3.37%) |
Sep 05, 2023 | 47.97 | 47.97 | 45.07 | 46.87 | 77,736 | -1.26(-2.61%) |
Sep 01, 2023 | 48.79 | 49.49 | 48.08 | 48.12 | 66,719 | -0.11(-0.23%) |
Aug 31, 2023 | 48.47 | 48.95 | 47.89 | 48.23 | 49,805 | +0.08(+0.16%) |
Aug 30, 2023 | 47.76 | 48.87 | 47.76 | 48.15 | 20,371 | +0.22(+0.45%) |
Aug 29, 2023 | 47.62 | 48.04 | 47.07 | 47.94 | 23,483 | +0.50(+1.06%) |
Aug 28, 2023 | 47.39 | 48.16 | 47.10 | 47.44 | 26,516 | +0.38(+0.82%) |
Aug 25, 2023 | 47.36 | 47.71 | 46.85 | 47.05 | 20,511 | -0.39(-0.83%) |
Aug 24, 2023 | 47.53 | 48.58 | 47.28 | 47.45 | 46,519 | -0.44(-0.92%) |
Aug 23, 2023 | 48.01 | 48.55 | 47.67 | 47.89 | 28,710 | -0.21(-0.43%) |
Aug 22, 2023 | 48.36 | 48.92 | 47.66 | 48.09 | 35,983 | +0.24(+0.49%) |
Aug 21, 2023 | 48.60 | 48.60 | 47.83 | 47.86 | 29,933 | -0.86(-1.76%) |
Aug 18, 2023 | 47.31 | 49.00 | 47.31 | 48.71 | 50,484 | +0.90(+1.87%) |
Aug 17, 2023 | 47.19 | 48.45 | 47.19 | 47.82 | 31,447 | +0.92(+1.97%) |
Aug 16, 2023 | 46.90 | 48.18 | 46.87 | 46.89 | 37,970 | +0.21(+0.44%) |
Aug 15, 2023 | 47.42 | 47.48 | 46.55 | 46.69 | 43,503 | -1.15(-2.41%) |
Aug 14, 2023 | 47.88 | 48.32 | 46.85 | 47.84 | 39,705 | -0.28(-0.57%) |
Aug 11, 2023 | 48.77 | 49.01 | 48.05 | 48.11 | 27,467 | -0.88(-1.79%) |
Aug 10, 2023 | 48.74 | 49.55 | 48.28 | 48.99 | 37,455 | +1.00(+2.09%) |
Aug 09, 2023 | 48.00 | 48.20 | 47.58 | 47.99 | 42,116 | -0.17(-0.35%) |
Aug 08, 2023 | 49.82 | 49.82 | 48.10 | 48.15 | 44,254 | -2.28(-4.53%) |
Aug 07, 2023 | 50.56 | 50.82 | 49.68 | 50.44 | 39,348 | +0.02(+0.04%) |
Aug 04, 2023 | 47.72 | 51.13 | 47.72 | 50.42 | 53,750 | +2.65(+5.54%) |
Aug 03, 2023 | 47.56 | 48.43 | 47.28 | 47.77 | 43,369 | -0.63(-1.30%) |
Aug 02, 2023 | 48.74 | 49.05 | 48.23 | 48.40 | 52,716 | -0.69(-1.40%) |
Aug 01, 2023 | 48.87 | 49.68 | 48.73 | 49.09 | 36,302 | -0.26(-0.52%) |
Jul 31, 2023 | 48.87 | 50.24 | 48.87 | 49.34 | 58,128 | +0.72(+1.48%) |
Jul 28, 2023 | 48.63 | 48.96 | 48.30 | 48.63 | 72,086 | +0.46(+0.96%) |
Jul 27, 2023 | 48.93 | 48.95 | 47.85 | 48.16 | 66,601 | -0.66(-1.35%) |
Jul 26, 2023 | 48.86 | 49.08 | 48.25 | 48.82 | 51,811 | -0.23(-0.46%) |
Jul 25, 2023 | 48.57 | 49.93 | 48.38 | 49.05 | 75,754 | +0.47(+0.97%) |
Jul 24, 2023 | 47.99 | 49.26 | 47.89 | 48.58 | 45,508 | +0.37(+0.78%) |
Jul 21, 2023 | 49.72 | 50.68 | 47.92 | 48.20 | 46,915 | -1.43(-2.87%) |
Jul 20, 2023 | 49.01 | 50.00 | 48.67 | 49.63 | 71,183 | +0.62(+1.26%) |
Jul 19, 2023 | 49.06 | 49.83 | 47.79 | 49.01 | 110,831 | -1.08(-2.16%) |
Jul 18, 2023 | 49.38 | 50.79 | 49.38 | 50.09 | 53,172 | +0.70(+1.41%) |
Jul 17, 2023 | 48.94 | 50.51 | 48.94 | 49.39 | 38,932 | +0.23(+0.46%) |
Jul 14, 2023 | 49.34 | 50.06 | 48.18 | 49.17 | 38,154 | -0.35(-0.72%) |
Jul 13, 2023 | 50.16 | 50.81 | 49.45 | 49.52 | 34,578 | -0.09(-0.18%) |
Jul 12, 2023 | 50.59 | 51.03 | 49.47 | 49.61 | 60,812 | +0.16(+0.32%) |
Jul 11, 2023 | 48.87 | 49.45 | 48.34 | 49.45 | 28,045 | +0.63(+1.29%) |
Jul 10, 2023 | 48.18 | 49.74 | 48.18 | 48.82 | 25,870 | +0.32(+0.67%) |
Jul 07, 2023 | 47.93 | 49.73 | 47.93 | 48.50 | 50,931 | +0.63(+1.32%) |
Jul 06, 2023 | 47.99 | 48.19 | 46.79 | 47.87 | 32,234 | -0.88(-1.80%) |
Jul 05, 2023 | 49.97 | 49.97 | 48.03 | 48.74 | 59,153 | -1.47(-2.92%) |
Jul 03, 2023 | 49.95 | 50.71 | 49.95 | 50.21 | 21,500 | +0.22(+0.43%) |
Jun 30, 2023 | 50.31 | 50.46 | 49.39 | 49.99 | 44,096 | +0.24(+0.47%) |
Jun 29, 2023 | 47.50 | 49.82 | 47.50 | 49.76 | 47,350 | +2.37(+5.00%) |
Jun 28, 2023 | 47.23 | 47.77 | 46.47 | 47.39 | 45,634 | -0.11(-0.23%) |
Jun 27, 2023 | 47.32 | 48.11 | 46.72 | 47.49 | 62,357 | +0.48(+1.03%) |
Jun 26, 2023 | 45.94 | 48.18 | 45.94 | 47.01 | 54,530 | +1.06(+2.31%) |
Jun 23, 2023 | 46.83 | 47.55 | 45.48 | 45.95 | 111,925 | -1.79(-3.75%) |
Jun 22, 2023 | 49.16 | 49.16 | 47.59 | 47.74 | 49,067 | -1.46(-2.96%) |
Jun 21, 2023 | 49.14 | 49.79 | 48.67 | 49.20 | 43,232 | -0.35(-0.71%) |
Jun 20, 2023 | 50.68 | 50.68 | 49.32 | 49.55 | 43,567 | -1.16(-2.29%) |
Jun 16, 2023 | 50.89 | 50.98 | 50.08 | 50.71 | 226,985 | -0.20(-0.39%) |
Jun 15, 2023 | 49.37 | 51.04 | 48.99 | 50.91 | 64,035 | +1.42(+2.86%) |
Jun 14, 2023 | 52.24 | 52.59 | 49.13 | 49.49 | 73,637 | -2.16(-4.19%) |
Jun 13, 2023 | 50.92 | 52.30 | 50.92 | 51.66 | 65,404 | +1.26(+2.50%) |
Jun 12, 2023 | 48.47 | 50.75 | 48.47 | 50.40 | 42,527 | +1.37(+2.79%) |
Jun 09, 2023 | 47.73 | 49.53 | 47.73 | 49.03 | 43,776 | -0.46(-0.93%) |
Jun 08, 2023 | 49.34 | 49.85 | 48.32 | 49.49 | 57,533 | +0.04(+0.08%) |
Jun 07, 2023 | 48.28 | 49.65 | 48.28 | 49.45 | 54,617 | +1.64(+3.44%) |
Jun 06, 2023 | 45.93 | 48.04 | 45.93 | 47.81 | 44,811 | +1.58(+3.43%) |
Jun 05, 2023 | 46.18 | 46.87 | 44.95 | 46.23 | 47,917 | -0.34(-0.74%) |
Jun 02, 2023 | 44.56 | 46.84 | 44.56 | 46.57 | 55,881 | +3.13(+7.20%) |
Jun 01, 2023 | 42.62 | 43.79 | 42.29 | 43.44 | 31,993 | +0.73(+1.70%) |
May 31, 2023 | 42.77 | 43.03 | 42.07 | 42.71 | 52,482 | -0.33(-0.78%) |
May 30, 2023 | 44.38 | 44.38 | 42.89 | 43.05 | 45,055 | -1.45(-3.26%) |
May 26, 2023 | 45.25 | 45.54 | 43.74 | 44.50 | 53,879 | -0.68(-1.50%) |
May 25, 2023 | 44.57 | 45.82 | 43.85 | 45.17 | 56,656 | +1.54(+3.52%) |
May 24, 2023 | 44.28 | 44.28 | 43.53 | 43.64 | 31,508 | -0.90(-2.02%) |
May 23, 2023 | 44.17 | 45.12 | 44.05 | 44.54 | 34,902 | -0.07(-0.15%) |
May 22, 2023 | 43.90 | 44.81 | 43.59 | 44.60 | 47,951 | +0.66(+1.49%) |
May 19, 2023 | 44.89 | 45.23 | 43.57 | 43.95 | 38,297 | -0.17(-0.38%) |
May 18, 2023 | 43.54 | 44.24 | 43.50 | 44.11 | 37,788 | +0.29(+0.67%) |
May 17, 2023 | 43.07 | 44.28 | 42.71 | 43.82 | 44,439 | +1.17(+2.75%) |
May 16, 2023 | 43.52 | 43.52 | 42.65 | 42.65 | 31,631 | -0.94(-2.16%) |
May 15, 2023 | 43.40 | 44.17 | 43.35 | 43.59 | 36,707 | +0.47(+1.09%) |
May 12, 2023 | 42.94 | 43.91 | 42.73 | 43.12 | 49,562 | +0.08(+0.18%) |
May 11, 2023 | 44.01 | 44.53 | 42.90 | 43.04 | 47,334 | -1.68(-3.76%) |
May 10, 2023 | 45.81 | 45.91 | 44.59 | 44.72 | 52,095 | -0.28(-0.63%) |
May 09, 2023 | 45.43 | 45.50 | 44.88 | 45.01 | 27,761 | -0.37(-0.82%) |
May 08, 2023 | 45.93 | 45.93 | 44.55 | 45.38 | 51,827 | +0.12(+0.26%) |
May 05, 2023 | 45.40 | 46.91 | 44.85 | 45.26 | 61,279 | +2.05(+4.73%) |
May 04, 2023 | 44.68 | 44.68 | 42.91 | 43.21 | 64,556 | -2.12(-4.68%) |
May 03, 2023 | 45.81 | 46.51 | 44.55 | 45.34 | 32,893 | -0.44(-0.96%) |
May 02, 2023 | 45.52 | 45.85 | 44.22 | 45.78 | 48,921 | +0.22(+0.47%) |
May 01, 2023 | 46.01 | 46.85 | 45.42 | 45.56 | 36,058 | -0.45(-0.98%) |
Apr 28, 2023 | 45.61 | 46.44 | 45.48 | 46.01 | 39,604 | +0.18(+0.38%) |
Apr 27, 2023 | 45.33 | 46.01 | 44.76 | 45.84 | 39,633 | +0.63(+1.39%) |
Apr 26, 2023 | 46.07 | 46.17 | 44.75 | 45.21 | 24,484 | -1.00(-2.16%) |
Apr 25, 2023 | 47.12 | 47.40 | 46.01 | 46.21 | 42,615 | -1.56(-3.26%) |
Apr 24, 2023 | 47.39 | 47.93 | 46.99 | 47.77 | 29,583 | +0.24(+0.51%) |
Apr 21, 2023 | 49.01 | 49.01 | 46.72 | 47.52 | 64,488 | -1.69(-3.44%) |
Apr 20, 2023 | 48.63 | 49.89 | 48.55 | 49.21 | 64,401 | +0.11(+0.22%) |
Apr 19, 2023 | 48.66 | 50.11 | 48.20 | 49.11 | 85,524 | -0.13(-0.26%) |
Apr 18, 2023 | 47.97 | 49.38 | 47.65 | 49.23 | 53,903 | +1.60(+3.35%) |
Apr 17, 2023 | 47.66 | 47.76 | 47.08 | 47.64 | 24,333 | +0.27(+0.58%) |
Apr 14, 2023 | 48.14 | 48.19 | 46.91 | 47.36 | 30,609 | -0.57(-1.18%) |
Apr 13, 2023 | 48.20 | 48.26 | 47.48 | 47.93 | 40,150 | +0.10(+0.20%) |
Apr 12, 2023 | 47.21 | 48.49 | 47.09 | 47.83 | 30,787 | +0.35(+0.74%) |
Apr 11, 2023 | 47.51 | 48.29 | 46.82 | 47.48 | 50,157 | +0.28(+0.60%) |
Apr 10, 2023 | 46.27 | 47.72 | 46.27 | 47.20 | 81,457 | +0.78(+1.69%) |
Apr 06, 2023 | 45.81 | 46.47 | 45.18 | 46.42 | 32,630 | +0.58(+1.26%) |
Apr 05, 2023 | 46.41 | 46.64 | 45.01 | 45.84 | 71,325 | -1.20(-2.56%) |
Apr 04, 2023 | 49.65 | 49.65 | 46.45 | 47.04 | 47,038 | -2.51(-5.06%) |
Apr 03, 2023 | 48.91 | 49.58 | 48.34 | 49.55 | 61,681 | +0.52(+1.06%) |
Mar 31, 2023 | 48.29 | 49.31 | 47.86 | 49.03 | 83,123 | +1.16(+2.43%) |
Mar 30, 2023 | 47.94 | 48.30 | 47.76 | 47.86 | 38,514 | +0.41(+0.87%) |
Mar 29, 2023 | 47.75 | 47.83 | 46.21 | 47.45 | 59,545 | +0.20(+0.41%) |
Mar 28, 2023 | 47.24 | 48.35 | 47.10 | 47.26 | 37,546 | -0.03(-0.06%) |
Mar 27, 2023 | 47.84 | 48.01 | 46.95 | 47.29 | 45,994 | +0.13(+0.27%) |
Mar 24, 2023 | 46.08 | 47.30 | 45.51 | 47.16 | 42,920 | +0.39(+0.84%) |
Mar 23, 2023 | 47.38 | 48.48 | 46.41 | 46.77 | 45,573 | +0.11(+0.23%) |
Mar 22, 2023 | 48.00 | 48.58 | 46.66 | 46.66 | 62,647 | -1.41(-2.93%) |
Mar 21, 2023 | 47.74 | 48.57 | 47.19 | 48.07 | 71,477 | +1.26(+2.70%) |
Mar 20, 2023 | 45.68 | 47.47 | 45.68 | 46.81 | 92,347 | +1.68(+3.73%) |
Mar 17, 2023 | 46.18 | 46.18 | 44.39 | 45.12 | 235,764 | -1.77(-3.78%) |
Mar 16, 2023 | 45.12 | 47.50 | 44.80 | 46.89 | 75,663 | +1.32(+2.90%) |
Mar 15, 2023 | 47.57 | 47.57 | 44.37 | 45.57 | 87,528 | -3.92(-7.93%) |
Mar 14, 2023 | 50.56 | 51.08 | 49.09 | 49.50 | 89,591 | +0.84(+1.73%) |
Mar 13, 2023 | 49.17 | 49.72 | 47.69 | 48.66 | 88,379 | -1.32(-2.64%) |
Mar 10, 2023 | 53.97 | 54.50 | 49.55 | 49.98 | 99,853 | -4.06(-7.52%) |
Mar 09, 2023 | 56.84 | 57.37 | 53.66 | 54.04 | 82,842 | -2.74(-4.83%) |
Mar 08, 2023 | 55.87 | 56.95 | 55.24 | 56.78 | 102,951 | +0.63(+1.12%) |
Mar 07, 2023 | 56.76 | 57.58 | 55.43 | 56.15 | 90,652 | -0.59(-1.04%) |
Mar 06, 2023 | 57.53 | 59.56 | 55.75 | 56.74 | 154,366 | -0.74(-1.29%) |
Mar 03, 2023 | 57.24 | 57.66 | 55.89 | 57.49 | 97,812 | +0.47(+0.82%) |
Mar 02, 2023 | 56.37 | 57.64 | 55.39 | 57.02 | 160,176 | +0.35(+0.62%) |