Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.20 | 57.44 | 56.20 | 56.94 | 147,806 | +0.75(+1.33%) |
Mar 27, 2024 | 54.63 | 56.40 | 54.53 | 56.19 | 193,779 | +2.08(+3.84%) |
Mar 26, 2024 | 54.54 | 54.91 | 53.98 | 54.11 | 120,421 | +0.04(+0.07%) |
Mar 25, 2024 | 54.52 | 54.98 | 53.77 | 54.07 | 96,007 | -0.24(-0.44%) |
Mar 22, 2024 | 54.40 | 54.73 | 53.65 | 54.31 | 211,807 | -0.23(-0.42%) |
Mar 21, 2024 | 54.09 | 55.25 | 53.55 | 54.54 | 202,950 | +0.55(+1.02%) |
Mar 20, 2024 | 52.41 | 54.35 | 52.19 | 53.99 | 130,616 | +1.54(+2.94%) |
Mar 19, 2024 | 51.60 | 53.06 | 51.60 | 52.45 | 214,327 | +0.30(+0.58%) |
Mar 18, 2024 | 53.00 | 53.78 | 52.12 | 52.15 | 248,156 | -0.58(-1.10%) |
Mar 15, 2024 | 51.55 | 52.78 | 51.55 | 52.73 | 364,107 | +0.96(+1.85%) |
Mar 14, 2024 | 52.31 | 52.41 | 51.13 | 51.77 | 191,668 | -0.43(-0.82%) |
Mar 13, 2024 | 51.82 | 53.05 | 51.82 | 52.20 | 143,259 | +0.16(+0.31%) |
Mar 12, 2024 | 52.06 | 52.81 | 51.59 | 52.04 | 108,841 | +0.16(+0.31%) |
Mar 11, 2024 | 51.59 | 52.38 | 51.28 | 51.88 | 108,879 | +0.02(+0.04%) |
Mar 08, 2024 | 54.49 | 55.22 | 51.65 | 51.86 | 234,052 | -1.72(-3.21%) |
Mar 07, 2024 | 51.41 | 54.05 | 51.41 | 53.58 | 263,571 | +2.43(+4.74%) |
Mar 06, 2024 | 51.34 | 52.08 | 50.77 | 51.16 | 400,176 | +0.20(+0.39%) |
Mar 05, 2024 | 50.53 | 51.93 | 50.53 | 50.96 | 216,508 | -0.09(-0.18%) |
Mar 04, 2024 | 52.07 | 52.70 | 51.05 | 51.05 | 271,919 | -1.15(-2.21%) |
Mar 01, 2024 | 51.99 | 52.42 | 51.61 | 52.20 | 209,204 | +0.00(+0.00%) |
Feb 29, 2024 | 51.53 | 53.11 | 51.34 | 52.20 | 323,480 | +1.25(+2.46%) |
Feb 28, 2024 | 50.53 | 51.18 | 50.46 | 50.95 | 256,384 | -0.22(-0.43%) |
Feb 27, 2024 | 51.05 | 51.95 | 50.92 | 51.17 | 254,893 | +0.59(+1.16%) |
Feb 26, 2024 | 51.18 | 51.99 | 50.41 | 50.58 | 215,815 | -0.93(-1.81%) |
Feb 23, 2024 | 51.06 | 51.89 | 50.49 | 51.51 | 191,535 | +0.42(+0.82%) |
Feb 22, 2024 | 51.42 | 52.43 | 50.90 | 51.10 | 289,169 | -0.06(-0.12%) |
Feb 21, 2024 | 50.61 | 52.40 | 50.61 | 51.16 | 243,690 | +0.36(+0.70%) |
Feb 20, 2024 | 51.55 | 51.66 | 50.72 | 50.80 | 240,966 | -1.58(-3.02%) |
Feb 16, 2024 | 53.28 | 54.21 | 52.05 | 52.38 | 305,265 | -1.37(-2.55%) |
Feb 15, 2024 | 56.34 | 56.34 | 53.66 | 53.75 | 347,981 | -2.17(-3.88%) |
Feb 14, 2024 | 51.70 | 56.05 | 50.10 | 55.92 | 660,312 | -1.20(-2.11%) |
Feb 13, 2024 | 57.02 | 58.40 | 55.66 | 57.12 | 435,860 | -2.02(-3.41%) |
Feb 12, 2024 | 57.22 | 59.90 | 57.22 | 59.14 | 463,034 | +2.22(+3.90%) |
Feb 09, 2024 | 55.02 | 57.18 | 54.29 | 56.92 | 272,742 | +2.04(+3.71%) |
Feb 08, 2024 | 52.91 | 55.14 | 52.38 | 54.88 | 447,780 | +1.82(+3.43%) |
Feb 07, 2024 | 52.19 | 53.16 | 51.73 | 53.06 | 183,383 | +1.05(+2.03%) |
Feb 06, 2024 | 50.00 | 52.04 | 49.86 | 52.01 | 157,595 | +1.64(+3.26%) |
Feb 05, 2024 | 49.89 | 51.10 | 49.51 | 50.37 | 118,361 | -0.57(-1.11%) |
Feb 02, 2024 | 50.34 | 51.67 | 49.77 | 50.94 | 126,949 | -0.45(-0.87%) |
Feb 01, 2024 | 50.60 | 51.59 | 50.12 | 51.38 | 158,192 | +1.11(+2.22%) |
Jan 31, 2024 | 51.46 | 52.40 | 49.91 | 50.27 | 214,318 | -2.29(-4.35%) |
Jan 30, 2024 | 52.46 | 53.05 | 52.08 | 52.56 | 98,314 | -0.30(-0.56%) |
Jan 29, 2024 | 51.27 | 52.98 | 51.02 | 52.86 | 163,092 | +1.43(+2.78%) |
Jan 26, 2024 | 52.44 | 52.59 | 51.34 | 51.42 | 98,942 | -0.42(-0.81%) |
Jan 25, 2024 | 51.04 | 52.19 | 50.64 | 51.84 | 241,047 | +1.70(+3.39%) |
Jan 24, 2024 | 52.69 | 54.04 | 48.63 | 50.14 | 321,810 | -1.49(-2.89%) |
Jan 23, 2024 | 53.38 | 53.68 | 51.48 | 51.63 | 113,557 | -0.71(-1.35%) |
Jan 22, 2024 | 50.82 | 52.67 | 50.82 | 52.34 | 129,976 | +1.81(+3.58%) |
Jan 19, 2024 | 51.15 | 51.89 | 50.06 | 50.53 | 163,414 | -0.48(-0.94%) |
Jan 18, 2024 | 51.22 | 51.22 | 50.28 | 51.01 | 108,361 | +0.44(+0.87%) |
Jan 17, 2024 | 49.45 | 50.70 | 49.45 | 50.57 | 124,613 | +0.35(+0.69%) |
Jan 16, 2024 | 49.94 | 50.72 | 49.20 | 50.22 | 194,320 | -0.15(-0.30%) |
Jan 12, 2024 | 53.02 | 53.04 | 49.68 | 50.37 | 174,184 | -2.21(-4.20%) |
Jan 11, 2024 | 53.22 | 53.39 | 51.53 | 52.58 | 246,509 | -1.25(-2.33%) |
Jan 10, 2024 | 53.85 | 53.94 | 53.11 | 53.83 | 76,170 | -0.31(-0.57%) |
Jan 09, 2024 | 54.02 | 54.32 | 53.27 | 54.14 | 102,463 | -0.45(-0.82%) |
Jan 08, 2024 | 53.73 | 54.96 | 53.69 | 54.59 | 118,749 | +0.63(+1.16%) |
Jan 05, 2024 | 52.89 | 54.67 | 52.89 | 53.96 | 175,797 | +0.51(+0.95%) |
Jan 04, 2024 | 53.17 | 54.24 | 52.76 | 53.45 | 250,388 | -0.01(-0.02%) |
Jan 03, 2024 | 54.95 | 55.11 | 53.27 | 53.46 | 171,874 | -2.35(-4.20%) |
Jan 02, 2024 | 55.30 | 56.97 | 55.30 | 55.81 | 223,249 | -0.08(-0.14%) |
Dec 29, 2023 | 57.28 | 57.63 | 55.82 | 55.89 | 156,336 | -1.32(-2.31%) |
Dec 28, 2023 | 57.49 | 57.68 | 56.87 | 57.21 | 160,369 | -0.51(-0.88%) |
Dec 27, 2023 | 57.47 | 58.35 | 57.03 | 57.72 | 101,927 | +0.27(+0.47%) |
Dec 26, 2023 | 56.36 | 57.89 | 55.54 | 57.45 | 179,275 | +1.37(+2.45%) |
Dec 22, 2023 | 55.88 | 56.67 | 55.61 | 56.08 | 88,571 | -0.12(-0.21%) |
Dec 21, 2023 | 56.29 | 56.32 | 55.16 | 56.20 | 159,300 | +1.84(+3.38%) |
Dec 20, 2023 | 56.04 | 56.89 | 54.28 | 54.36 | 220,786 | -1.94(-3.44%) |
Dec 19, 2023 | 54.96 | 56.45 | 54.96 | 56.30 | 183,365 | +1.78(+3.26%) |
Dec 18, 2023 | 55.42 | 55.61 | 54.15 | 54.52 | 284,848 | +0.22(+0.40%) |
Dec 15, 2023 | 55.46 | 55.46 | 53.54 | 54.30 | 712,553 | -0.78(-1.41%) |
Dec 14, 2023 | 54.27 | 55.40 | 53.72 | 55.07 | 390,486 | +2.35(+4.45%) |
Dec 13, 2023 | 48.12 | 53.03 | 47.82 | 52.73 | 368,537 | +4.67(+9.71%) |
Dec 12, 2023 | 49.59 | 49.59 | 48.01 | 48.06 | 160,892 | -1.76(-3.53%) |
Dec 11, 2023 | 49.80 | 50.43 | 49.28 | 49.82 | 168,833 | +0.14(+0.28%) |
Dec 08, 2023 | 49.99 | 50.80 | 49.32 | 49.68 | 131,980 | -0.35(-0.69%) |
Dec 07, 2023 | 49.71 | 50.04 | 48.90 | 50.03 | 435,788 | +0.35(+0.70%) |
Dec 06, 2023 | 51.16 | 51.36 | 49.53 | 49.68 | 219,528 | -0.69(-1.37%) |
Dec 05, 2023 | 52.23 | 52.23 | 49.69 | 50.37 | 271,440 | -2.62(-4.94%) |
Dec 04, 2023 | 52.27 | 53.72 | 52.27 | 52.99 | 140,531 | +0.15(+0.28%) |
Dec 01, 2023 | 50.62 | 52.97 | 50.62 | 52.85 | 186,658 | +2.16(+4.25%) |
Nov 30, 2023 | 52.06 | 52.52 | 50.59 | 50.69 | 216,360 | -1.24(-2.38%) |
Nov 29, 2023 | 51.41 | 52.15 | 50.94 | 51.93 | 168,364 | +1.07(+2.10%) |
Nov 28, 2023 | 52.18 | 52.18 | 50.83 | 50.86 | 137,771 | -0.45(-0.87%) |
Nov 27, 2023 | 51.90 | 52.02 | 51.09 | 51.30 | 164,980 | -0.89(-1.70%) |
Nov 24, 2023 | 51.53 | 52.28 | 50.60 | 52.19 | 79,689 | +0.53(+1.03%) |
Nov 22, 2023 | 52.13 | 52.56 | 51.34 | 51.66 | 133,926 | +0.08(+0.15%) |
Nov 21, 2023 | 51.45 | 52.04 | 51.03 | 51.58 | 187,027 | -0.52(-1.01%) |
Nov 20, 2023 | 51.48 | 52.74 | 51.40 | 52.10 | 170,393 | +0.24(+0.46%) |
Nov 17, 2023 | 51.68 | 52.84 | 51.10 | 51.87 | 261,701 | +1.47(+2.92%) |
Nov 16, 2023 | 54.11 | 55.06 | 49.74 | 50.39 | 446,521 | -4.14(-7.60%) |
Nov 15, 2023 | 54.07 | 55.61 | 53.78 | 54.54 | 362,022 | +0.69(+1.29%) |
Nov 14, 2023 | 51.28 | 54.28 | 51.28 | 53.84 | 283,428 | +4.78(+9.73%) |
Nov 13, 2023 | 48.61 | 49.43 | 48.21 | 49.07 | 240,854 | +0.43(+0.87%) |
Nov 10, 2023 | 48.30 | 49.15 | 47.48 | 48.64 | 288,040 | +0.63(+1.32%) |
Nov 09, 2023 | 49.88 | 49.88 | 47.66 | 48.01 | 241,004 | -1.78(-3.57%) |
Nov 08, 2023 | 50.49 | 50.74 | 49.50 | 49.79 | 234,227 | -0.72(-1.43%) |
Nov 07, 2023 | 51.97 | 51.97 | 50.51 | 50.51 | 298,306 | -1.24(-2.39%) |
Nov 06, 2023 | 51.93 | 51.93 | 51.12 | 51.75 | 368,240 | -0.61(-1.17%) |
Nov 03, 2023 | 51.08 | 52.94 | 51.08 | 52.36 | 231,501 | +1.93(+3.82%) |
Nov 02, 2023 | 49.21 | 51.13 | 48.87 | 50.43 | 329,729 | +1.57(+3.22%) |
Nov 01, 2023 | 47.60 | 49.05 | 46.56 | 48.86 | 189,636 | +1.55(+3.28%) |
Oct 31, 2023 | 46.71 | 47.42 | 45.85 | 47.31 | 353,324 | +0.32(+0.67%) |
Oct 30, 2023 | 49.06 | 49.30 | 46.56 | 46.99 | 311,794 | -1.60(-3.30%) |
Oct 27, 2023 | 48.88 | 49.28 | 46.92 | 48.59 | 579,113 | -0.01(-0.02%) |
Oct 26, 2023 | 46.96 | 50.57 | 45.81 | 48.60 | 921,863 | +5.76(+13.45%) |
Oct 25, 2023 | 43.40 | 43.84 | 42.09 | 42.84 | 446,411 | -0.65(-1.50%) |
Oct 24, 2023 | 44.43 | 45.40 | 43.02 | 43.49 | 389,129 | -1.64(-3.64%) |
Oct 23, 2023 | 44.81 | 45.58 | 44.16 | 45.13 | 386,627 | +0.19(+0.42%) |
Oct 20, 2023 | 45.26 | 45.78 | 44.69 | 44.95 | 345,200 | -0.20(-0.44%) |
Oct 19, 2023 | 45.25 | 46.19 | 44.74 | 45.14 | 228,379 | -0.28(-0.61%) |
Oct 18, 2023 | 44.98 | 45.81 | 44.73 | 45.42 | 233,395 | -0.06(-0.13%) |
Oct 17, 2023 | 43.22 | 45.58 | 43.22 | 45.48 | 310,740 | +2.04(+4.69%) |
Oct 16, 2023 | 42.19 | 43.48 | 42.08 | 43.44 | 374,568 | +2.08(+5.02%) |
Oct 13, 2023 | 42.17 | 42.31 | 41.12 | 41.37 | 230,861 | -0.67(-1.60%) |
Oct 12, 2023 | 42.90 | 42.90 | 40.72 | 42.04 | 252,899 | -0.91(-2.12%) |
Oct 11, 2023 | 43.43 | 43.91 | 42.20 | 42.95 | 212,937 | -0.30(-0.69%) |
Oct 10, 2023 | 42.76 | 43.56 | 42.51 | 43.25 | 329,132 | +0.60(+1.41%) |
Oct 09, 2023 | 41.64 | 42.75 | 41.24 | 42.64 | 167,697 | +0.42(+0.98%) |
Oct 06, 2023 | 41.82 | 42.87 | 41.05 | 42.23 | 191,770 | +0.06(+0.14%) |
Oct 05, 2023 | 44.28 | 44.28 | 41.94 | 42.17 | 295,870 | -2.27(-5.12%) |
Oct 04, 2023 | 44.66 | 44.88 | 43.85 | 44.44 | 251,818 | -0.17(-0.38%) |
Oct 03, 2023 | 45.83 | 46.06 | 44.20 | 44.61 | 194,376 | -1.46(-3.18%) |
Oct 02, 2023 | 47.31 | 47.94 | 45.98 | 46.07 | 240,272 | -1.15(-2.43%) |
Sep 29, 2023 | 49.16 | 49.43 | 47.02 | 47.22 | 296,671 | -1.37(-2.83%) |
Sep 28, 2023 | 46.72 | 49.05 | 46.53 | 48.59 | 294,095 | -0.08(-0.16%) |
Sep 27, 2023 | 48.56 | 48.97 | 48.13 | 48.67 | 213,684 | +0.36(+0.74%) |
Sep 26, 2023 | 48.78 | 48.79 | 47.83 | 48.32 | 196,699 | -0.59(-1.21%) |
Sep 25, 2023 | 48.55 | 49.43 | 48.89 | 48.91 | 181,662 | +0.32(+0.65%) |
Sep 22, 2023 | 50.13 | 50.44 | 48.16 | 48.59 | 236,673 | -1.33(-2.67%) |
Sep 21, 2023 | 50.31 | 50.63 | 49.85 | 49.93 | 175,066 | -0.87(-1.71%) |
Sep 20, 2023 | 51.23 | 51.66 | 50.68 | 50.80 | 147,701 | -0.30(-0.58%) |
Sep 19, 2023 | 51.79 | 52.19 | 50.92 | 51.10 | 171,443 | -0.57(-1.11%) |
Sep 18, 2023 | 52.06 | 52.42 | 51.34 | 51.67 | 199,465 | -0.30(-0.57%) |
Sep 15, 2023 | 52.99 | 53.51 | 51.51 | 51.97 | 708,749 | -1.49(-2.79%) |
Sep 14, 2023 | 51.19 | 53.55 | 51.19 | 53.46 | 382,118 | +2.72(+5.36%) |
Sep 13, 2023 | 51.40 | 51.50 | 50.41 | 50.74 | 319,248 | -0.26(-0.50%) |
Sep 12, 2023 | 50.42 | 51.93 | 50.42 | 51.00 | 270,115 | +0.26(+0.50%) |
Sep 11, 2023 | 51.77 | 52.03 | 50.54 | 50.74 | 292,822 | -0.45(-0.88%) |
Sep 08, 2023 | 51.12 | 52.17 | 50.49 | 51.19 | 268,092 | +0.23(+0.44%) |
Sep 07, 2023 | 51.48 | 51.82 | 50.73 | 50.97 | 306,344 | -0.63(-1.22%) |
Sep 06, 2023 | 52.42 | 53.09 | 51.37 | 51.59 | 278,474 | -0.90(-1.72%) |
Sep 05, 2023 | 51.88 | 52.86 | 50.83 | 52.50 | 242,027 | -0.05(-0.09%) |
Sep 01, 2023 | 52.66 | 52.76 | 52.21 | 52.55 | 131,303 | +0.13(+0.24%) |
Aug 31, 2023 | 52.72 | 53.15 | 52.29 | 52.42 | 147,545 | -0.35(-0.67%) |
Aug 30, 2023 | 52.36 | 53.09 | 52.36 | 52.77 | 186,492 | +0.17(+0.32%) |
Aug 29, 2023 | 52.01 | 52.99 | 52.01 | 52.61 | 159,505 | +0.68(+1.31%) |
Aug 28, 2023 | 51.11 | 52.24 | 51.11 | 51.93 | 285,359 | +0.99(+1.95%) |
Aug 25, 2023 | 51.16 | 52.11 | 50.27 | 50.94 | 267,706 | +0.04(+0.08%) |
Aug 24, 2023 | 51.22 | 52.00 | 50.76 | 50.90 | 308,071 | -0.61(-1.18%) |
Aug 23, 2023 | 49.88 | 51.53 | 49.50 | 51.51 | 283,556 | +1.31(+2.60%) |
Aug 22, 2023 | 50.43 | 50.68 | 49.73 | 50.20 | 267,983 | -0.38(-0.76%) |
Aug 21, 2023 | 50.64 | 51.42 | 50.26 | 50.58 | 291,092 | -0.33(-0.66%) |
Aug 18, 2023 | 49.12 | 51.04 | 48.79 | 50.92 | 315,914 | +1.29(+2.60%) |
Aug 17, 2023 | 49.63 | 51.27 | 49.40 | 49.63 | 390,965 | +0.13(+0.26%) |
Aug 16, 2023 | 49.55 | 50.14 | 49.10 | 49.50 | 328,879 | -0.03(-0.06%) |
Aug 15, 2023 | 50.09 | 50.10 | 49.01 | 49.53 | 291,947 | -0.45(-0.90%) |
Aug 14, 2023 | 50.14 | 50.36 | 49.21 | 49.98 | 240,084 | -0.41(-0.82%) |
Aug 11, 2023 | 48.94 | 50.98 | 48.73 | 50.40 | 203,578 | +1.06(+2.15%) |
Aug 10, 2023 | 49.41 | 50.41 | 48.52 | 49.33 | 230,077 | +0.12(+0.24%) |
Aug 09, 2023 | 48.27 | 49.35 | 47.91 | 49.22 | 263,387 | +1.32(+2.75%) |
Aug 08, 2023 | 48.74 | 49.20 | 47.20 | 47.90 | 279,592 | -1.38(-2.79%) |
Aug 07, 2023 | 48.49 | 49.31 | 48.22 | 49.27 | 210,829 | +0.69(+1.42%) |
Aug 04, 2023 | 48.72 | 49.40 | 48.47 | 48.59 | 294,173 | -0.09(-0.18%) |
Aug 03, 2023 | 48.96 | 49.47 | 48.36 | 48.68 | 275,239 | -0.30(-0.60%) |
Aug 02, 2023 | 48.59 | 49.51 | 48.59 | 48.97 | 250,932 | +0.21(+0.42%) |
Aug 01, 2023 | 46.65 | 49.28 | 46.65 | 48.76 | 475,880 | +1.68(+3.57%) |
Jul 31, 2023 | 48.31 | 48.79 | 46.69 | 47.08 | 396,945 | -1.26(-2.60%) |
Jul 28, 2023 | 50.43 | 50.83 | 48.08 | 48.34 | 405,141 | -1.61(-3.23%) |
Jul 27, 2023 | 50.31 | 52.84 | 48.79 | 49.95 | 475,274 | -0.26(-0.51%) |
Jul 26, 2023 | 48.24 | 50.38 | 48.24 | 50.21 | 249,602 | +1.89(+3.91%) |
Jul 25, 2023 | 49.10 | 49.32 | 48.07 | 48.32 | 202,956 | -1.09(-2.21%) |
Jul 24, 2023 | 49.77 | 50.88 | 47.49 | 49.41 | 338,216 | -0.31(-0.63%) |
Jul 21, 2023 | 52.17 | 52.17 | 49.53 | 49.73 | 336,896 | -2.15(-4.15%) |
Jul 20, 2023 | 51.87 | 52.04 | 50.89 | 51.88 | 237,396 | +0.00(+0.00%) |
Jul 19, 2023 | 53.09 | 53.83 | 51.19 | 51.88 | 349,208 | +0.34(+0.67%) |
Jul 18, 2023 | 50.33 | 52.16 | 50.33 | 51.54 | 168,056 | +0.92(+1.83%) |
Jul 17, 2023 | 50.04 | 50.80 | 49.40 | 50.61 | 159,344 | +0.60(+1.20%) |
Jul 14, 2023 | 50.49 | 50.89 | 49.77 | 50.01 | 232,731 | -0.79(-1.55%) |
Jul 13, 2023 | 50.55 | 51.40 | 50.36 | 50.80 | 229,343 | +0.11(+0.21%) |
Jul 12, 2023 | 50.17 | 51.56 | 49.96 | 50.69 | 251,874 | +1.44(+2.91%) |
Jul 11, 2023 | 48.62 | 49.67 | 48.46 | 49.26 | 236,736 | +1.29(+2.68%) |
Jul 10, 2023 | 47.43 | 48.52 | 47.43 | 47.97 | 254,036 | +0.44(+0.93%) |
Jul 07, 2023 | 47.02 | 48.03 | 47.02 | 47.52 | 182,205 | +0.57(+1.21%) |
Jul 06, 2023 | 47.00 | 47.26 | 46.41 | 46.95 | 280,264 | -0.26(-0.54%) |
Jul 05, 2023 | 47.69 | 47.81 | 47.17 | 47.21 | 204,621 | -0.68(-1.42%) |
Jul 03, 2023 | 47.17 | 48.43 | 47.17 | 47.89 | 145,436 | +1.02(+2.18%) |
Jun 30, 2023 | 48.69 | 48.69 | 46.79 | 46.87 | 295,004 | -1.31(-2.71%) |
Jun 29, 2023 | 48.61 | 49.52 | 48.09 | 48.17 | 227,404 | -0.22(-0.45%) |
Jun 28, 2023 | 47.28 | 48.58 | 47.07 | 48.39 | 238,354 | +1.08(+2.29%) |
Jun 27, 2023 | 46.27 | 47.42 | 45.75 | 47.31 | 183,400 | +1.13(+2.45%) |
Jun 26, 2023 | 46.33 | 47.31 | 45.80 | 46.18 | 180,597 | +0.04(+0.09%) |
Jun 23, 2023 | 46.11 | 47.01 | 45.56 | 46.14 | 771,317 | +0.38(+0.84%) |
Jun 22, 2023 | 44.90 | 46.06 | 44.20 | 45.76 | 275,095 | +0.65(+1.44%) |
Jun 21, 2023 | 44.88 | 45.50 | 44.41 | 45.11 | 182,070 | +0.09(+0.20%) |
Jun 20, 2023 | 44.07 | 45.09 | 43.83 | 45.02 | 286,041 | +0.96(+2.19%) |
Jun 16, 2023 | 45.24 | 45.67 | 43.67 | 44.05 | 725,622 | -0.94(-2.10%) |
Jun 15, 2023 | 43.84 | 45.03 | 43.75 | 45.00 | 212,406 | +0.90(+2.05%) |
Jun 14, 2023 | 45.24 | 45.24 | 43.56 | 44.09 | 235,214 | -1.27(-2.80%) |
Jun 13, 2023 | 45.17 | 46.65 | 44.79 | 45.36 | 264,897 | +0.41(+0.91%) |
Jun 12, 2023 | 44.88 | 45.29 | 44.23 | 44.95 | 194,240 | +0.24(+0.55%) |
Jun 09, 2023 | 45.66 | 45.66 | 44.35 | 44.71 | 225,685 | -0.91(-1.99%) |
Jun 08, 2023 | 45.31 | 45.91 | 44.19 | 45.62 | 183,045 | +0.27(+0.60%) |
Jun 07, 2023 | 44.34 | 45.76 | 43.85 | 45.34 | 271,835 | +1.70(+3.90%) |
Jun 06, 2023 | 41.32 | 44.07 | 41.20 | 43.64 | 235,139 | +2.12(+5.11%) |
Jun 05, 2023 | 42.17 | 42.39 | 40.71 | 41.52 | 247,158 | -1.08(-2.55%) |
Jun 02, 2023 | 41.00 | 42.78 | 40.95 | 42.61 | 363,197 | +2.30(+5.70%) |
Jun 01, 2023 | 40.86 | 40.86 | 40.08 | 40.31 | 261,494 | -0.18(-0.43%) |
May 31, 2023 | 40.76 | 41.68 | 39.83 | 40.49 | 555,968 | -1.37(-3.27%) |
May 30, 2023 | 41.32 | 41.98 | 40.87 | 41.85 | 325,558 | +1.02(+2.49%) |
May 26, 2023 | 40.91 | 41.20 | 40.38 | 40.84 | 214,377 | +0.07(+0.17%) |
May 25, 2023 | 40.64 | 41.03 | 39.70 | 40.77 | 283,492 | -0.02(-0.05%) |
May 24, 2023 | 41.51 | 41.81 | 40.06 | 40.79 | 291,921 | -0.67(-1.63%) |
May 23, 2023 | 39.94 | 42.96 | 39.49 | 41.46 | 704,052 | +1.54(+3.87%) |
May 22, 2023 | 39.86 | 40.27 | 39.33 | 39.92 | 316,463 | +0.33(+0.84%) |
May 19, 2023 | 40.63 | 40.86 | 39.34 | 39.59 | 358,167 | -0.89(-2.20%) |
May 18, 2023 | 39.62 | 40.51 | 39.50 | 40.48 | 334,087 | +0.89(+2.25%) |
May 17, 2023 | 38.82 | 39.80 | 38.43 | 39.59 | 307,000 | +1.42(+3.71%) |
May 16, 2023 | 38.98 | 38.98 | 38.12 | 38.17 | 211,609 | -1.49(-3.77%) |
May 15, 2023 | 39.88 | 39.91 | 38.60 | 39.67 | 215,916 | -0.09(-0.22%) |
May 12, 2023 | 39.87 | 40.39 | 39.21 | 39.75 | 357,349 | +0.11(+0.27%) |
May 11, 2023 | 39.08 | 39.86 | 39.08 | 39.65 | 358,003 | -0.08(-0.20%) |
May 10, 2023 | 39.15 | 40.05 | 38.85 | 39.72 | 256,357 | +1.07(+2.78%) |
May 09, 2023 | 38.91 | 39.04 | 38.13 | 38.65 | 203,926 | -0.64(-1.64%) |
May 08, 2023 | 39.89 | 40.35 | 38.59 | 39.29 | 248,294 | -0.38(-0.96%) |
May 05, 2023 | 39.66 | 40.63 | 39.03 | 39.68 | 289,464 | +0.62(+1.58%) |
May 04, 2023 | 40.39 | 40.55 | 38.23 | 39.06 | 399,262 | -1.73(-4.24%) |
May 03, 2023 | 42.48 | 42.72 | 40.73 | 40.79 | 418,870 | -1.62(-3.82%) |
May 02, 2023 | 44.71 | 44.78 | 41.42 | 42.41 | 451,519 | -2.63(-5.84%) |
May 01, 2023 | 42.96 | 45.43 | 42.46 | 45.04 | 589,012 | +1.54(+3.55%) |
Apr 28, 2023 | 44.94 | 45.38 | 43.24 | 43.50 | 452,567 | -1.51(-3.36%) |
Apr 27, 2023 | 47.00 | 47.38 | 44.07 | 45.01 | 1,071,153 | -5.96(-11.69%) |
Apr 26, 2023 | 50.70 | 51.49 | 50.21 | 50.97 | 446,582 | +0.32(+0.64%) |
Apr 25, 2023 | 51.29 | 52.12 | 50.14 | 50.65 | 453,696 | -1.02(-1.97%) |
Apr 24, 2023 | 51.60 | 52.67 | 51.60 | 51.66 | 164,348 | -0.13(-0.25%) |
Apr 21, 2023 | 51.51 | 52.07 | 50.25 | 51.79 | 183,044 | +0.39(+0.76%) |
Apr 20, 2023 | 51.55 | 52.34 | 50.44 | 51.40 | 370,293 | -0.81(-1.55%) |
Apr 19, 2023 | 51.30 | 52.37 | 49.68 | 52.21 | 300,801 | -0.12(-0.22%) |
Apr 18, 2023 | 52.39 | 53.19 | 52.06 | 52.33 | 224,991 | +0.38(+0.73%) |
Apr 17, 2023 | 52.76 | 52.81 | 51.45 | 51.95 | 252,520 | -1.00(-1.88%) |
Apr 14, 2023 | 52.22 | 53.07 | 52.20 | 52.94 | 239,749 | +1.21(+2.34%) |
Apr 13, 2023 | 51.83 | 52.14 | 50.86 | 51.73 | 143,318 | +0.38(+0.74%) |
Apr 12, 2023 | 52.65 | 52.68 | 50.89 | 51.35 | 181,868 | -0.74(-1.43%) |
Apr 11, 2023 | 50.61 | 52.63 | 50.19 | 52.09 | 272,282 | +2.29(+4.59%) |
Apr 10, 2023 | 49.20 | 50.39 | 48.87 | 49.81 | 358,074 | +0.35(+0.71%) |
Apr 06, 2023 | 49.58 | 49.81 | 49.03 | 49.46 | 290,668 | -0.20(-0.39%) |
Apr 05, 2023 | 50.55 | 50.64 | 48.85 | 49.65 | 268,812 | -1.50(-2.94%) |
Apr 04, 2023 | 53.03 | 53.25 | 51.00 | 51.16 | 201,644 | -1.45(-2.75%) |