Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.01 | 54.21 | 53.21 | 53.83 | 1,610,688 | +0.26(+0.49%) |
Feb 28, 2024 | 53.13 | 53.76 | 52.92 | 53.57 | 817,404 | +0.11(+0.20%) |
Feb 27, 2024 | 52.41 | 53.84 | 52.26 | 53.46 | 1,709,721 | +1.38(+2.64%) |
Feb 26, 2024 | 52.84 | 53.37 | 51.77 | 52.09 | 1,087,071 | -0.99(-1.86%) |
Feb 23, 2024 | 53.32 | 53.72 | 53.00 | 53.07 | 1,075,721 | -0.29(-0.55%) |
Feb 22, 2024 | 52.99 | 53.74 | 52.80 | 53.37 | 4,303,305 | +1.32(+2.54%) |
Feb 21, 2024 | 51.91 | 52.25 | 51.46 | 52.04 | 4,021,340 | +0.11(+0.22%) |
Feb 20, 2024 | 52.27 | 52.52 | 51.31 | 51.93 | 1,127,589 | -0.63(-1.20%) |
Feb 16, 2024 | 53.04 | 53.16 | 52.11 | 52.56 | 775,166 | -0.65(-1.22%) |
Feb 15, 2024 | 52.22 | 53.31 | 52.19 | 53.21 | 1,042,077 | +1.43(+2.75%) |
Feb 14, 2024 | 52.21 | 52.67 | 51.73 | 51.78 | 2,089,771 | +0.24(+0.46%) |
Feb 13, 2024 | 51.46 | 51.88 | 50.91 | 51.54 | 1,743,974 | -1.67(-3.15%) |
Feb 12, 2024 | 51.81 | 53.31 | 51.59 | 53.22 | 1,704,114 | +0.90(+1.72%) |
Feb 09, 2024 | 53.57 | 54.21 | 51.37 | 52.32 | 3,980,496 | -3.82(-6.80%) |
Feb 08, 2024 | 56.27 | 56.30 | 55.14 | 56.14 | 1,677,096 | +0.14(+0.26%) |
Feb 07, 2024 | 56.30 | 56.80 | 55.52 | 55.99 | 1,138,822 | +0.10(+0.17%) |
Feb 06, 2024 | 54.06 | 56.05 | 54.01 | 55.90 | 1,039,557 | +1.63(+3.00%) |
Feb 05, 2024 | 53.95 | 54.50 | 53.68 | 54.27 | 1,505,560 | -0.28(-0.51%) |
Feb 02, 2024 | 54.58 | 54.81 | 53.92 | 54.55 | 1,153,202 | -0.51(-0.92%) |
Feb 01, 2024 | 54.86 | 55.45 | 54.18 | 55.06 | 1,363,044 | +0.67(+1.23%) |
Jan 31, 2024 | 54.31 | 55.52 | 54.05 | 54.39 | 1,842,554 | -0.14(-0.26%) |
Jan 30, 2024 | 54.05 | 54.76 | 53.98 | 54.53 | 1,643,604 | +0.39(+0.72%) |
Jan 29, 2024 | 53.14 | 54.27 | 53.12 | 54.14 | 783,289 | +0.82(+1.54%) |
Jan 26, 2024 | 53.43 | 54.07 | 53.17 | 53.31 | 886,097 | +0.34(+0.65%) |
Jan 25, 2024 | 52.65 | 53.11 | 52.38 | 52.97 | 1,176,619 | +0.34(+0.65%) |
Jan 24, 2024 | 54.04 | 54.33 | 52.51 | 52.63 | 947,970 | -0.96(-1.79%) |
Jan 23, 2024 | 53.82 | 54.06 | 53.06 | 53.58 | 734,434 | +0.30(+0.56%) |
Jan 22, 2024 | 52.19 | 53.60 | 52.08 | 53.29 | 1,109,812 | +1.09(+2.09%) |
Jan 19, 2024 | 51.84 | 52.41 | 51.07 | 52.19 | 925,754 | +0.56(+1.09%) |
Jan 18, 2024 | 52.22 | 52.47 | 51.31 | 51.63 | 1,240,554 | +0.04(+0.07%) |
Jan 17, 2024 | 51.53 | 51.65 | 50.62 | 51.59 | 970,113 | -0.93(-1.77%) |
Jan 16, 2024 | 51.98 | 52.71 | 51.35 | 52.52 | 1,182,288 | -0.58(-1.10%) |
Jan 12, 2024 | 54.71 | 55.10 | 53.07 | 53.10 | 1,023,317 | -1.30(-2.39%) |
Jan 11, 2024 | 54.33 | 54.51 | 53.49 | 54.40 | 974,892 | +0.08(+0.14%) |
Jan 10, 2024 | 54.17 | 54.61 | 53.78 | 54.33 | 765,003 | +0.55(+1.01%) |
Jan 09, 2024 | 54.25 | 54.71 | 53.77 | 53.78 | 721,981 | -1.05(-1.92%) |
Jan 08, 2024 | 53.51 | 54.84 | 53.43 | 54.84 | 826,713 | +1.23(+2.30%) |
Jan 05, 2024 | 53.15 | 54.41 | 53.11 | 53.60 | 838,497 | +0.21(+0.39%) |
Jan 04, 2024 | 52.81 | 53.59 | 52.28 | 53.39 | 1,223,301 | +0.07(+0.13%) |
Jan 03, 2024 | 54.81 | 54.99 | 52.92 | 53.32 | 1,344,133 | -3.30(-5.83%) |
Jan 02, 2024 | 55.96 | 56.95 | 55.68 | 56.62 | 964,703 | +0.11(+0.19%) |
Dec 29, 2023 | 56.79 | 57.24 | 56.52 | 56.52 | 669,354 | -0.47(-0.82%) |
Dec 28, 2023 | 56.82 | 57.27 | 56.69 | 56.99 | 553,353 | -0.04(-0.07%) |
Dec 27, 2023 | 57.08 | 57.70 | 56.63 | 57.03 | 794,839 | -0.20(-0.35%) |
Dec 26, 2023 | 56.89 | 57.48 | 56.42 | 57.23 | 654,519 | +0.76(+1.34%) |
Dec 22, 2023 | 56.31 | 56.87 | 56.19 | 56.47 | 682,249 | +0.13(+0.24%) |
Dec 21, 2023 | 55.74 | 56.39 | 55.46 | 56.34 | 887,663 | +1.33(+2.42%) |
Dec 20, 2023 | 55.52 | 56.61 | 54.95 | 55.01 | 1,237,683 | -0.61(-1.10%) |
Dec 19, 2023 | 54.32 | 55.68 | 54.06 | 55.62 | 991,333 | +1.03(+1.89%) |
Dec 18, 2023 | 54.47 | 54.79 | 53.88 | 54.59 | 839,318 | +0.38(+0.71%) |
Dec 15, 2023 | 56.11 | 56.32 | 54.17 | 54.20 | 1,087,733 | -1.84(-3.28%) |
Dec 14, 2023 | 53.25 | 56.41 | 53.25 | 56.04 | 1,393,306 | +3.53(+6.72%) |
Dec 13, 2023 | 52.08 | 52.57 | 50.32 | 52.51 | 1,312,154 | +0.08(+0.15%) |
Dec 12, 2023 | 52.29 | 52.73 | 51.44 | 52.43 | 842,088 | -0.18(-0.35%) |
Dec 11, 2023 | 52.25 | 53.13 | 52.15 | 52.62 | 693,592 | +0.08(+0.15%) |
Dec 08, 2023 | 52.35 | 53.01 | 52.02 | 52.54 | 684,075 | +0.16(+0.31%) |
Dec 07, 2023 | 52.60 | 52.66 | 52.04 | 52.38 | 827,311 | -0.24(-0.45%) |
Dec 06, 2023 | 52.91 | 53.81 | 52.58 | 52.62 | 840,738 | +0.28(+0.53%) |
Dec 05, 2023 | 53.07 | 53.59 | 52.23 | 52.34 | 737,439 | -1.27(-2.37%) |
Dec 04, 2023 | 52.96 | 54.25 | 52.70 | 53.61 | 1,339,049 | +0.34(+0.65%) |
Dec 01, 2023 | 51.75 | 53.30 | 51.29 | 53.27 | 1,772,901 | +1.69(+3.28%) |
Nov 30, 2023 | 52.23 | 52.34 | 51.52 | 51.57 | 1,103,117 | -0.30(-0.57%) |
Nov 29, 2023 | 52.72 | 52.85 | 51.68 | 51.87 | 1,223,229 | +0.44(+0.86%) |
Nov 28, 2023 | 51.76 | 51.96 | 50.99 | 51.43 | 977,305 | -0.46(-0.88%) |
Nov 27, 2023 | 51.99 | 52.04 | 51.47 | 51.89 | 900,010 | -0.49(-0.93%) |
Nov 24, 2023 | 52.06 | 52.69 | 51.88 | 52.38 | 392,886 | +0.38(+0.74%) |
Nov 22, 2023 | 52.38 | 52.48 | 51.85 | 51.99 | 826,681 | -0.04(-0.07%) |
Nov 21, 2023 | 53.30 | 53.56 | 51.75 | 52.03 | 1,013,404 | -1.69(-3.15%) |
Nov 20, 2023 | 53.40 | 53.96 | 53.22 | 53.73 | 923,978 | +0.12(+0.23%) |
Nov 17, 2023 | 52.91 | 53.65 | 52.61 | 53.60 | 756,234 | +1.40(+2.68%) |
Nov 16, 2023 | 52.72 | 53.42 | 51.78 | 52.20 | 4,242,373 | -0.22(-0.42%) |
Nov 15, 2023 | 51.85 | 52.80 | 51.85 | 52.42 | 4,202,987 | +0.80(+1.54%) |
Nov 14, 2023 | 50.21 | 51.92 | 50.21 | 51.63 | 997,511 | +2.40(+4.88%) |
Nov 13, 2023 | 49.18 | 49.59 | 48.69 | 49.22 | 865,709 | -0.13(-0.27%) |
Nov 10, 2023 | 48.79 | 49.58 | 48.58 | 49.36 | 996,550 | +0.69(+1.43%) |
Nov 09, 2023 | 48.68 | 49.79 | 48.54 | 48.66 | 2,142,593 | +0.09(+0.19%) |
Nov 08, 2023 | 49.48 | 49.49 | 48.31 | 48.57 | 1,199,603 | -0.97(-1.95%) |
Nov 07, 2023 | 49.44 | 49.66 | 48.85 | 49.53 | 925,947 | -0.43(-0.86%) |
Nov 06, 2023 | 50.49 | 51.18 | 49.85 | 49.97 | 1,046,732 | -0.23(-0.45%) |
Nov 03, 2023 | 50.43 | 52.94 | 50.03 | 50.19 | 3,562,626 | +4.19(+9.11%) |
Nov 02, 2023 | 45.90 | 46.03 | 43.81 | 46.00 | 3,758,262 | +0.75(+1.66%) |
Nov 01, 2023 | 45.34 | 45.51 | 44.53 | 45.25 | 1,169,016 | +0.14(+0.31%) |
Oct 31, 2023 | 44.70 | 45.46 | 44.41 | 45.11 | 1,293,084 | +0.23(+0.52%) |
Oct 30, 2023 | 45.21 | 45.38 | 44.32 | 44.87 | 1,484,648 | +0.18(+0.40%) |
Oct 27, 2023 | 46.42 | 46.48 | 44.52 | 44.69 | 1,508,442 | -1.72(-3.70%) |
Oct 26, 2023 | 47.50 | 47.69 | 46.05 | 46.41 | 1,140,587 | -0.41(-0.88%) |
Oct 25, 2023 | 47.34 | 47.38 | 46.35 | 46.82 | 838,846 | -0.84(-1.77%) |
Oct 24, 2023 | 47.66 | 47.86 | 47.20 | 47.67 | 708,390 | +0.19(+0.40%) |
Oct 23, 2023 | 47.31 | 48.32 | 47.22 | 47.48 | 924,202 | -0.28(-0.59%) |
Oct 20, 2023 | 47.56 | 48.41 | 47.56 | 47.76 | 1,036,939 | +0.40(+0.85%) |
Oct 19, 2023 | 48.36 | 48.43 | 47.18 | 47.36 | 810,154 | -0.83(-1.73%) |
Oct 18, 2023 | 49.44 | 49.44 | 48.00 | 48.19 | 1,522,707 | -1.86(-3.71%) |
Oct 17, 2023 | 49.44 | 50.49 | 49.42 | 50.05 | 670,421 | +0.28(+0.57%) |
Oct 16, 2023 | 49.35 | 50.13 | 49.19 | 49.77 | 558,338 | +0.80(+1.63%) |
Oct 13, 2023 | 49.59 | 49.82 | 48.81 | 48.97 | 758,374 | -0.54(-1.10%) |
Oct 12, 2023 | 50.81 | 50.81 | 49.30 | 49.52 | 807,759 | -1.69(-3.30%) |
Oct 11, 2023 | 51.07 | 51.34 | 50.82 | 51.20 | 919,575 | +0.47(+0.92%) |
Oct 10, 2023 | 50.68 | 50.90 | 50.18 | 50.73 | 761,333 | +0.14(+0.28%) |
Oct 09, 2023 | 50.05 | 50.92 | 49.72 | 50.59 | 893,812 | -0.23(-0.44%) |
Oct 06, 2023 | 48.78 | 51.05 | 48.61 | 50.82 | 1,532,401 | +1.79(+3.65%) |
Oct 05, 2023 | 49.12 | 49.72 | 48.56 | 49.03 | 1,074,540 | -0.33(-0.67%) |
Oct 04, 2023 | 48.80 | 49.48 | 48.54 | 49.36 | 643,219 | +0.55(+1.13%) |
Oct 03, 2023 | 48.80 | 49.37 | 48.33 | 48.80 | 906,856 | -0.79(-1.59%) |
Oct 02, 2023 | 50.03 | 50.35 | 49.50 | 49.59 | 545,806 | -0.69(-1.38%) |
Sep 29, 2023 | 50.66 | 51.11 | 50.21 | 50.28 | 856,923 | -0.04(-0.07%) |
Sep 28, 2023 | 49.09 | 50.74 | 48.96 | 50.32 | 1,083,342 | +1.09(+2.21%) |
Sep 27, 2023 | 49.95 | 49.95 | 48.92 | 49.23 | 800,367 | -0.28(-0.57%) |
Sep 26, 2023 | 50.42 | 50.73 | 49.44 | 49.52 | 944,569 | -1.52(-2.98%) |
Sep 25, 2023 | 49.45 | 51.07 | 50.75 | 51.03 | 1,066,654 | +1.01(+2.03%) |
Sep 22, 2023 | 50.89 | 51.20 | 49.86 | 50.02 | 919,595 | -0.50(-0.98%) |
Sep 21, 2023 | 51.10 | 51.40 | 50.50 | 50.52 | 706,497 | -1.44(-2.76%) |
Sep 20, 2023 | 53.34 | 53.48 | 51.92 | 51.95 | 1,287,976 | -0.95(-1.79%) |
Sep 19, 2023 | 52.85 | 53.19 | 52.53 | 52.90 | 488,448 | +0.14(+0.27%) |
Sep 18, 2023 | 53.47 | 53.47 | 52.57 | 52.76 | 657,396 | -0.92(-1.71%) |
Sep 15, 2023 | 52.85 | 53.76 | 52.53 | 53.68 | 1,275,986 | +0.67(+1.26%) |
Sep 14, 2023 | 52.53 | 53.02 | 51.30 | 53.01 | 1,578,486 | +0.76(+1.45%) |
Sep 13, 2023 | 54.40 | 54.71 | 51.82 | 52.25 | 1,611,930 | -2.29(-4.20%) |
Sep 12, 2023 | 53.79 | 55.29 | 53.75 | 54.54 | 986,091 | +0.57(+1.06%) |
Sep 11, 2023 | 54.29 | 54.34 | 53.36 | 53.97 | 744,498 | +0.20(+0.37%) |
Sep 08, 2023 | 54.47 | 54.64 | 53.63 | 53.77 | 1,056,666 | -0.35(-0.64%) |
Sep 07, 2023 | 55.38 | 55.40 | 53.98 | 54.12 | 944,317 | -1.71(-3.06%) |
Sep 06, 2023 | 55.04 | 56.19 | 54.97 | 55.83 | 1,478,134 | +0.80(+1.45%) |
Sep 05, 2023 | 55.22 | 55.22 | 54.59 | 55.03 | 800,280 | -0.26(-0.47%) |
Sep 01, 2023 | 55.19 | 55.87 | 55.13 | 55.29 | 890,107 | +0.12(+0.22%) |
Aug 31, 2023 | 54.97 | 55.50 | 54.87 | 55.17 | 966,875 | +0.23(+0.41%) |
Aug 30, 2023 | 54.76 | 55.39 | 54.67 | 54.95 | 785,342 | +0.27(+0.50%) |
Aug 29, 2023 | 53.21 | 54.69 | 53.21 | 54.67 | 843,816 | +1.26(+2.35%) |
Aug 28, 2023 | 53.65 | 54.08 | 53.30 | 53.42 | 667,504 | +0.38(+0.73%) |
Aug 25, 2023 | 53.07 | 53.66 | 52.61 | 53.03 | 1,230,921 | +0.29(+0.55%) |
Aug 24, 2023 | 52.78 | 53.21 | 52.63 | 52.74 | 1,005,988 | -0.32(-0.60%) |
Aug 23, 2023 | 52.12 | 53.23 | 51.95 | 53.06 | 893,746 | +0.68(+1.31%) |
Aug 22, 2023 | 52.30 | 52.43 | 52.02 | 52.38 | 893,318 | +0.22(+0.41%) |
Aug 21, 2023 | 52.62 | 52.62 | 51.66 | 52.16 | 950,917 | -0.03(-0.05%) |
Aug 18, 2023 | 50.73 | 52.46 | 50.57 | 52.19 | 1,245,687 | +0.85(+1.66%) |
Aug 17, 2023 | 52.67 | 52.93 | 51.20 | 51.34 | 2,094,762 | -0.30(-0.58%) |
Aug 16, 2023 | 51.84 | 52.17 | 51.54 | 51.63 | 4,968,898 | -0.58(-1.11%) |
Aug 15, 2023 | 52.38 | 52.60 | 52.06 | 52.21 | 1,828,573 | -0.61(-1.15%) |
Aug 14, 2023 | 52.43 | 52.89 | 51.97 | 52.82 | 1,464,864 | +0.16(+0.30%) |
Aug 11, 2023 | 53.95 | 54.08 | 52.66 | 52.66 | 2,922,437 | -1.53(-2.82%) |
Aug 10, 2023 | 55.34 | 55.70 | 53.83 | 54.19 | 2,919,914 | -0.39(-0.71%) |
Aug 09, 2023 | 54.93 | 54.93 | 54.03 | 54.58 | 1,073,461 | -0.45(-0.82%) |
Aug 08, 2023 | 55.12 | 55.15 | 54.21 | 55.03 | 1,217,274 | -1.20(-2.13%) |
Aug 07, 2023 | 56.68 | 56.89 | 55.48 | 56.22 | 1,033,036 | +0.20(+0.36%) |
Aug 04, 2023 | 60.04 | 60.04 | 55.43 | 56.02 | 2,375,062 | -1.99(-3.43%) |
Aug 03, 2023 | 57.45 | 58.61 | 57.23 | 58.01 | 1,753,923 | +0.15(+0.25%) |
Aug 02, 2023 | 58.10 | 58.44 | 57.45 | 57.86 | 1,159,026 | -1.00(-1.70%) |
Aug 01, 2023 | 58.72 | 59.50 | 58.37 | 58.86 | 1,428,172 | -0.31(-0.53%) |
Jul 31, 2023 | 58.72 | 59.33 | 58.72 | 59.17 | 845,765 | +0.53(+0.91%) |
Jul 28, 2023 | 58.72 | 59.09 | 58.39 | 58.64 | 1,936,628 | +0.55(+0.95%) |
Jul 27, 2023 | 58.40 | 58.70 | 57.95 | 58.09 | 1,503,557 | +0.30(+0.53%) |
Jul 26, 2023 | 57.11 | 57.86 | 57.11 | 57.79 | 1,190,392 | +0.36(+0.62%) |
Jul 25, 2023 | 57.15 | 57.80 | 57.04 | 57.43 | 684,710 | +0.06(+0.10%) |
Jul 24, 2023 | 57.30 | 57.67 | 57.09 | 57.37 | 991,289 | +0.04(+0.06%) |
Jul 21, 2023 | 57.61 | 57.70 | 56.99 | 57.34 | 1,708,635 | +0.52(+0.91%) |
Jul 20, 2023 | 56.92 | 57.13 | 56.63 | 56.82 | 1,139,440 | -0.02(-0.03%) |
Jul 19, 2023 | 56.60 | 56.99 | 56.23 | 56.84 | 1,894,197 | +1.00(+1.80%) |
Jul 18, 2023 | 54.24 | 56.11 | 54.09 | 55.84 | 1,842,314 | +1.53(+2.81%) |
Jul 17, 2023 | 54.06 | 54.47 | 53.55 | 54.31 | 820,368 | -0.06(-0.12%) |
Jul 14, 2023 | 55.18 | 55.25 | 54.13 | 54.37 | 1,030,459 | -0.76(-1.38%) |
Jul 13, 2023 | 54.73 | 55.19 | 54.24 | 55.14 | 901,057 | +0.42(+0.77%) |
Jul 12, 2023 | 54.75 | 54.93 | 54.36 | 54.71 | 799,357 | +0.78(+1.45%) |
Jul 11, 2023 | 53.69 | 54.07 | 53.35 | 53.93 | 680,430 | +0.44(+0.83%) |
Jul 10, 2023 | 53.35 | 53.88 | 53.13 | 53.49 | 670,185 | -0.03(-0.05%) |
Jul 07, 2023 | 53.16 | 54.12 | 52.95 | 53.52 | 867,674 | +0.41(+0.78%) |
Jul 06, 2023 | 52.67 | 53.87 | 52.01 | 53.10 | 1,810,360 | +1.15(+2.21%) |
Jul 05, 2023 | 52.55 | 52.75 | 51.85 | 51.95 | 879,142 | -0.97(-1.83%) |
Jul 03, 2023 | 51.90 | 53.04 | 51.78 | 52.92 | 474,361 | +1.00(+1.93%) |
Jun 30, 2023 | 51.88 | 52.44 | 51.59 | 51.92 | 654,749 | +0.52(+1.02%) |
Jun 29, 2023 | 51.10 | 51.46 | 50.87 | 51.39 | 708,314 | +0.50(+0.98%) |
Jun 28, 2023 | 50.22 | 51.03 | 49.86 | 50.90 | 722,643 | +0.70(+1.39%) |
Jun 27, 2023 | 49.27 | 50.26 | 48.92 | 50.20 | 763,405 | +1.24(+2.54%) |
Jun 26, 2023 | 48.06 | 49.18 | 47.83 | 48.96 | 721,469 | +1.09(+2.29%) |
Jun 23, 2023 | 48.38 | 48.50 | 47.71 | 47.86 | 898,241 | -1.32(-2.69%) |
Jun 22, 2023 | 50.43 | 50.43 | 48.96 | 49.19 | 935,995 | -1.66(-3.27%) |
Jun 21, 2023 | 51.15 | 51.23 | 50.44 | 50.85 | 499,448 | -0.30(-0.59%) |
Jun 20, 2023 | 51.46 | 51.60 | 50.41 | 51.15 | 1,069,085 | -1.27(-2.42%) |
Jun 16, 2023 | 52.17 | 52.67 | 51.96 | 52.42 | 994,959 | +0.21(+0.41%) |
Jun 15, 2023 | 51.45 | 52.44 | 51.22 | 52.21 | 932,096 | +0.50(+0.96%) |
Jun 14, 2023 | 51.65 | 52.37 | 51.16 | 51.71 | 1,029,913 | +0.38(+0.73%) |
Jun 13, 2023 | 50.12 | 51.62 | 50.06 | 51.34 | 1,033,481 | +1.59(+3.20%) |
Jun 12, 2023 | 49.01 | 50.05 | 48.80 | 49.75 | 658,115 | +0.77(+1.58%) |
Jun 09, 2023 | 48.95 | 49.21 | 48.41 | 48.97 | 700,396 | +0.27(+0.55%) |
Jun 08, 2023 | 49.20 | 49.48 | 48.58 | 48.71 | 533,286 | -0.17(-0.34%) |
Jun 07, 2023 | 48.78 | 49.19 | 48.50 | 48.87 | 1,045,347 | +0.38(+0.78%) |
Jun 06, 2023 | 46.69 | 48.68 | 46.55 | 48.50 | 1,060,902 | +1.71(+3.66%) |
Jun 05, 2023 | 47.15 | 47.49 | 46.54 | 46.78 | 740,482 | -0.29(-0.63%) |
Jun 02, 2023 | 45.66 | 47.19 | 45.66 | 47.08 | 1,449,553 | +2.23(+4.96%) |
Jun 01, 2023 | 44.83 | 45.26 | 44.43 | 44.85 | 1,342,474 | +0.37(+0.83%) |
May 31, 2023 | 46.11 | 46.40 | 44.32 | 44.48 | 1,485,442 | -2.26(-4.84%) |
May 30, 2023 | 48.02 | 48.10 | 46.64 | 46.75 | 1,009,286 | -0.67(-1.42%) |
May 26, 2023 | 47.15 | 47.53 | 46.83 | 47.42 | 788,854 | +0.79(+1.70%) |
May 25, 2023 | 46.79 | 47.12 | 46.34 | 46.63 | 1,083,117 | -0.24(-0.51%) |
May 24, 2023 | 47.75 | 47.81 | 46.40 | 46.87 | 870,966 | -1.44(-2.97%) |
May 23, 2023 | 48.14 | 49.07 | 48.00 | 48.30 | 870,912 | -0.17(-0.34%) |
May 22, 2023 | 48.50 | 48.79 | 48.09 | 48.47 | 680,248 | -0.04(-0.08%) |
May 19, 2023 | 48.59 | 48.87 | 48.26 | 48.50 | 1,050,149 | +0.21(+0.44%) |
May 18, 2023 | 47.42 | 48.33 | 47.36 | 48.29 | 3,787,260 | +1.19(+2.52%) |
May 17, 2023 | 46.82 | 47.26 | 46.20 | 47.11 | 1,646,292 | +0.43(+0.93%) |
May 16, 2023 | 47.69 | 47.93 | 46.65 | 46.67 | 4,285,544 | -1.49(-3.09%) |
May 15, 2023 | 47.61 | 48.24 | 47.38 | 48.16 | 937,729 | +0.81(+1.71%) |
May 12, 2023 | 48.20 | 48.22 | 46.73 | 47.35 | 1,046,183 | -0.66(-1.37%) |
May 11, 2023 | 47.17 | 48.04 | 46.78 | 48.01 | 1,103,853 | +0.59(+1.23%) |
May 10, 2023 | 48.50 | 48.71 | 47.28 | 47.42 | 1,423,794 | -0.44(-0.92%) |
May 09, 2023 | 48.73 | 48.73 | 47.68 | 47.86 | 1,399,988 | -1.33(-2.71%) |
May 08, 2023 | 49.32 | 49.63 | 48.56 | 49.20 | 1,248,867 | +0.57(+1.17%) |
May 05, 2023 | 48.72 | 49.01 | 47.10 | 48.63 | 2,863,414 | +3.39(+7.49%) |
May 04, 2023 | 46.39 | 46.48 | 45.12 | 45.24 | 3,495,176 | -1.32(-2.84%) |
May 03, 2023 | 46.83 | 47.61 | 46.55 | 46.56 | 1,327,455 | -0.23(-0.50%) |
May 02, 2023 | 46.48 | 46.92 | 45.77 | 46.80 | 1,002,576 | -0.10(-0.21%) |
May 01, 2023 | 47.11 | 47.79 | 46.76 | 46.90 | 718,891 | -0.09(-0.19%) |
Apr 28, 2023 | 46.70 | 47.31 | 46.38 | 46.99 | 877,019 | +0.29(+0.62%) |
Apr 27, 2023 | 46.88 | 47.23 | 45.99 | 46.70 | 892,140 | -0.07(-0.15%) |
Apr 26, 2023 | 46.87 | 47.91 | 46.64 | 46.77 | 872,863 | -0.08(-0.17%) |
Apr 25, 2023 | 47.65 | 47.72 | 46.83 | 46.85 | 1,053,520 | -1.05(-2.18%) |
Apr 24, 2023 | 47.45 | 47.96 | 47.20 | 47.90 | 568,079 | +0.55(+1.16%) |
Apr 21, 2023 | 47.42 | 47.56 | 46.83 | 47.35 | 733,653 | -0.42(-0.89%) |
Apr 20, 2023 | 47.17 | 48.02 | 46.93 | 47.77 | 1,373,637 | -0.60(-1.25%) |
Apr 19, 2023 | 48.24 | 48.73 | 47.79 | 48.38 | 1,685,941 | -0.96(-1.95%) |
Apr 18, 2023 | 49.39 | 50.29 | 48.79 | 49.34 | 1,174,404 | +0.32(+0.66%) |
Apr 17, 2023 | 48.82 | 49.06 | 48.27 | 49.02 | 924,927 | +0.05(+0.11%) |
Apr 14, 2023 | 48.71 | 49.50 | 48.50 | 48.96 | 907,139 | +0.16(+0.33%) |
Apr 13, 2023 | 48.70 | 49.01 | 48.21 | 48.80 | 1,034,594 | +0.44(+0.91%) |
Apr 12, 2023 | 49.01 | 49.09 | 48.08 | 48.36 | 858,746 | +0.13(+0.26%) |
Apr 11, 2023 | 47.90 | 48.64 | 47.87 | 48.23 | 1,248,780 | +0.73(+1.54%) |
Apr 10, 2023 | 45.93 | 47.52 | 45.90 | 47.50 | 1,153,984 | +1.42(+3.09%) |
Apr 06, 2023 | 46.16 | 46.73 | 45.38 | 46.08 | 1,936,946 | -0.08(-0.18%) |
Apr 05, 2023 | 46.83 | 46.83 | 45.76 | 46.16 | 1,011,280 | -0.95(-2.01%) |
Apr 04, 2023 | 48.24 | 48.32 | 46.96 | 47.11 | 690,115 | -1.10(-2.28%) |
Apr 03, 2023 | 48.14 | 48.51 | 47.80 | 48.20 | 807,855 | -0.05(-0.11%) |
Mar 31, 2023 | 47.17 | 48.31 | 47.14 | 48.26 | 743,594 | +1.40(+2.98%) |
Mar 30, 2023 | 47.22 | 47.31 | 46.70 | 46.86 | 812,209 | +0.39(+0.83%) |
Mar 29, 2023 | 46.45 | 46.76 | 46.08 | 46.47 | 691,184 | +0.59(+1.28%) |
Mar 28, 2023 | 45.73 | 46.18 | 45.47 | 45.89 | 1,205,657 | +0.23(+0.51%) |
Mar 27, 2023 | 45.93 | 46.04 | 45.26 | 45.66 | 1,180,287 | +0.45(+1.00%) |
Mar 24, 2023 | 45.40 | 45.40 | 44.56 | 45.20 | 1,155,461 | -0.78(-1.70%) |
Mar 23, 2023 | 46.18 | 47.00 | 45.48 | 45.99 | 749,590 | +0.34(+0.75%) |
Mar 22, 2023 | 46.47 | 46.83 | 45.65 | 45.65 | 865,682 | -0.72(-1.55%) |
Mar 21, 2023 | 46.36 | 46.70 | 46.20 | 46.37 | 692,754 | +0.99(+2.18%) |
Mar 20, 2023 | 45.48 | 45.69 | 44.94 | 45.38 | 1,131,141 | +0.17(+0.38%) |
Mar 17, 2023 | 45.94 | 46.08 | 44.68 | 45.20 | 1,284,521 | -1.17(-2.53%) |
Mar 16, 2023 | 45.12 | 46.44 | 44.81 | 46.38 | 1,197,995 | +0.74(+1.62%) |
Mar 15, 2023 | 45.72 | 45.74 | 44.79 | 45.64 | 1,458,069 | -1.63(-3.45%) |
Mar 14, 2023 | 47.72 | 47.73 | 46.63 | 47.27 | 1,175,947 | +0.74(+1.59%) |
Mar 13, 2023 | 46.43 | 46.84 | 45.86 | 46.53 | 1,759,077 | -0.77(-1.64%) |
Mar 10, 2023 | 48.70 | 48.81 | 47.24 | 47.30 | 1,793,861 | -1.45(-2.97%) |
Mar 09, 2023 | 49.86 | 50.23 | 48.70 | 48.75 | 827,485 | -1.24(-2.49%) |
Mar 08, 2023 | 49.80 | 50.29 | 49.57 | 50.00 | 794,061 | +0.09(+0.18%) |
Mar 07, 2023 | 50.67 | 50.87 | 49.84 | 49.91 | 1,208,900 | -0.93(-1.83%) |
Mar 06, 2023 | 51.67 | 51.92 | 50.78 | 50.83 | 1,066,064 | -0.59(-1.16%) |
Mar 03, 2023 | 51.12 | 51.58 | 50.76 | 51.43 | 730,502 | +0.77(+1.53%) |
Mar 02, 2023 | 50.01 | 50.72 | 49.60 | 50.65 | 711,313 | +0.10(+0.20%) |