Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.70 | 27.83 | 27.33 | 27.50 | 56,024 | +0.14(+0.52%) |
Mar 27, 2024 | 26.70 | 27.36 | 26.70 | 27.36 | 77,641 | +0.85(+3.21%) |
Mar 26, 2024 | 26.62 | 26.71 | 26.50 | 26.51 | 107,257 | -0.30(-1.12%) |
Mar 25, 2024 | 26.76 | 27.11 | 26.62 | 26.81 | 248,763 | -0.59(-2.15%) |
Mar 22, 2024 | 27.82 | 28.59 | 27.29 | 27.40 | 541,653 | -0.55(-1.97%) |
Mar 21, 2024 | 27.89 | 27.95 | 27.11 | 27.95 | 271,384 | -0.19(-0.68%) |
Mar 20, 2024 | 27.80 | 28.16 | 27.70 | 28.14 | 65,724 | +0.36(+1.30%) |
Mar 19, 2024 | 28.21 | 28.60 | 27.68 | 27.78 | 474,337 | -0.49(-1.73%) |
Mar 18, 2024 | 28.11 | 28.29 | 27.90 | 28.27 | 69,609 | +0.26(+0.93%) |
Mar 15, 2024 | 28.32 | 29.00 | 27.85 | 28.01 | 70,804 | -0.82(-2.84%) |
Mar 14, 2024 | 28.76 | 28.99 | 28.57 | 28.83 | 68,985 | +0.84(+3.00%) |
Mar 13, 2024 | 27.82 | 28.25 | 27.82 | 27.99 | 990,139 | -0.58(-2.02%) |
Mar 12, 2024 | 28.48 | 28.61 | 28.37 | 28.57 | 187,723 | +0.98(+3.54%) |
Mar 11, 2024 | 27.95 | 28.34 | 27.55 | 27.59 | 87,796 | +0.33(+1.21%) |
Mar 08, 2024 | 27.45 | 27.66 | 27.26 | 27.26 | 26,018 | -0.94(-3.33%) |
Mar 07, 2024 | 28.05 | 28.25 | 28.01 | 28.20 | 359,817 | -0.25(-0.88%) |
Mar 06, 2024 | 28.07 | 28.53 | 27.98 | 28.45 | 51,275 | +0.96(+3.49%) |
Mar 05, 2024 | 27.86 | 27.86 | 27.45 | 27.49 | 46,553 | -0.06(-0.22%) |
Mar 04, 2024 | 27.98 | 27.98 | 27.39 | 27.55 | 39,450 | -0.29(-1.04%) |
Mar 01, 2024 | 27.64 | 27.87 | 27.55 | 27.84 | 67,309 | +0.55(+2.02%) |
Feb 29, 2024 | 27.25 | 27.40 | 27.15 | 27.29 | 145,016 | -0.04(-0.15%) |
Feb 28, 2024 | 27.36 | 27.70 | 27.28 | 27.33 | 67,429 | +0.13(+0.48%) |
Feb 27, 2024 | 26.00 | 27.48 | 26.00 | 27.20 | 74,086 | -0.96(-3.41%) |
Feb 26, 2024 | 26.76 | 28.20 | 26.76 | 28.16 | 190,206 | +0.00(+0.00%) |
Feb 23, 2024 | 27.25 | 28.24 | 27.25 | 28.16 | 62,954 | -0.01(-0.04%) |
Feb 22, 2024 | 27.79 | 28.30 | 27.79 | 28.17 | 120,818 | +0.36(+1.29%) |
Feb 21, 2024 | 26.70 | 27.82 | 26.70 | 27.81 | 92,312 | +0.09(+0.32%) |
Feb 20, 2024 | 27.66 | 27.77 | 27.65 | 27.72 | 33,542 | +0.58(+2.16%) |
Feb 16, 2024 | 26.80 | 27.25 | 26.80 | 27.14 | 20,899 | +0.78(+2.94%) |
Feb 15, 2024 | 26.11 | 26.36 | 26.09 | 26.36 | 78,275 | -0.94(-3.44%) |
Feb 14, 2024 | 27.28 | 27.58 | 27.19 | 27.30 | 82,074 | -0.94(-3.33%) |
Feb 13, 2024 | 28.30 | 28.38 | 28.13 | 28.24 | 53,164 | -0.58(-2.01%) |
Feb 12, 2024 | 29.19 | 29.19 | 28.58 | 28.82 | 28,105 | +0.42(+1.48%) |
Feb 09, 2024 | 28.35 | 28.79 | 28.24 | 28.40 | 79,698 | +1.09(+3.99%) |
Feb 08, 2024 | 27.71 | 28.08 | 26.80 | 27.31 | 89,153 | -0.90(-3.19%) |
Feb 07, 2024 | 27.42 | 28.68 | 27.42 | 28.21 | 84,953 | -0.55(-1.91%) |
Feb 06, 2024 | 29.01 | 29.01 | 28.70 | 28.76 | 62,518 | -0.04(-0.14%) |
Feb 05, 2024 | 28.42 | 28.87 | 28.42 | 28.80 | 135,920 | +0.89(+3.19%) |
Feb 02, 2024 | 27.71 | 27.91 | 27.71 | 27.91 | 22,514 | -0.06(-0.21%) |
Feb 01, 2024 | 27.68 | 28.10 | 27.68 | 27.97 | 37,916 | +0.08(+0.29%) |
Jan 31, 2024 | 28.09 | 28.13 | 27.83 | 27.89 | 27,645 | -0.21(-0.75%) |
Jan 30, 2024 | 28.11 | 28.14 | 27.98 | 28.10 | 53,890 | -0.19(-0.67%) |
Jan 29, 2024 | 28.03 | 28.29 | 27.96 | 28.29 | 100,251 | +0.75(+2.72%) |
Jan 26, 2024 | 27.59 | 27.67 | 27.46 | 27.54 | 42,933 | +0.09(+0.33%) |
Jan 25, 2024 | 27.07 | 27.65 | 27.02 | 27.45 | 82,383 | +0.09(+0.33%) |
Jan 24, 2024 | 27.46 | 27.67 | 27.34 | 27.36 | 78,822 | +0.31(+1.15%) |
Jan 23, 2024 | 27.24 | 27.25 | 26.97 | 27.05 | 150,906 | -0.22(-0.81%) |
Jan 22, 2024 | 27.33 | 27.41 | 27.17 | 27.27 | 186,031 | +0.11(+0.41%) |
Jan 19, 2024 | 27.08 | 27.19 | 26.96 | 27.16 | 78,592 | +0.08(+0.29%) |
Jan 18, 2024 | 27.28 | 27.28 | 26.81 | 27.08 | 688,354 | -0.21(-0.76%) |
Jan 17, 2024 | 27.51 | 27.51 | 27.27 | 27.29 | 183,817 | -1.30(-4.53%) |
Jan 16, 2024 | 28.90 | 28.90 | 28.53 | 28.59 | 150,516 | -0.36(-1.26%) |
Jan 12, 2024 | 29.32 | 29.39 | 28.75 | 28.95 | 86,340 | -0.10(-0.34%) |
Jan 11, 2024 | 29.72 | 29.73 | 28.80 | 29.05 | 305,399 | -0.09(-0.32%) |
Jan 10, 2024 | 29.22 | 29.40 | 29.07 | 29.14 | 49,319 | -0.27(-0.91%) |
Jan 09, 2024 | 29.90 | 30.43 | 29.37 | 29.41 | 78,085 | -0.16(-0.54%) |
Jan 08, 2024 | 29.28 | 29.57 | 28.40 | 29.57 | 85,234 | +0.46(+1.56%) |
Jan 05, 2024 | 30.01 | 30.01 | 29.03 | 29.11 | 50,521 | -0.77(-2.56%) |
Jan 04, 2024 | 29.74 | 29.88 | 29.12 | 29.88 | 97,437 | +0.40(+1.36%) |
Jan 03, 2024 | 29.89 | 30.20 | 28.56 | 29.48 | 51,796 | -0.35(-1.17%) |
Jan 02, 2024 | 29.69 | 30.00 | 29.43 | 29.83 | 87,904 | -0.21(-0.70%) |
Dec 29, 2023 | 28.91 | 30.35 | 28.91 | 30.04 | 57,227 | +0.18(+0.60%) |
Dec 28, 2023 | 31.12 | 31.12 | 29.05 | 29.86 | 70,784 | -0.37(-1.22%) |
Dec 27, 2023 | 29.10 | 30.23 | 29.10 | 30.23 | 66,369 | +0.62(+2.09%) |
Dec 26, 2023 | 30.20 | 30.20 | 29.38 | 29.61 | 54,806 | -1.03(-3.36%) |
Dec 22, 2023 | 29.70 | 30.90 | 29.70 | 30.64 | 62,402 | +1.24(+4.22%) |
Dec 21, 2023 | 28.56 | 29.40 | 28.56 | 29.40 | 131,606 | +1.38(+4.93%) |
Dec 20, 2023 | 28.17 | 29.00 | 28.00 | 28.02 | 103,061 | +0.49(+1.78%) |
Dec 19, 2023 | 26.68 | 27.65 | 26.68 | 27.53 | 83,212 | +0.62(+2.30%) |
Dec 18, 2023 | 26.16 | 27.16 | 26.16 | 26.91 | 196,493 | +0.32(+1.20%) |
Dec 15, 2023 | 26.67 | 26.71 | 26.42 | 26.59 | 106,131 | -0.46(-1.70%) |
Dec 14, 2023 | 26.29 | 27.16 | 26.29 | 27.05 | 107,824 | +0.49(+1.84%) |
Dec 13, 2023 | 25.44 | 26.94 | 25.44 | 26.56 | 96,168 | +0.53(+2.04%) |
Dec 12, 2023 | 26.92 | 26.92 | 25.86 | 26.03 | 132,214 | -0.27(-1.03%) |
Dec 11, 2023 | 25.49 | 26.31 | 25.49 | 26.30 | 577,923 | +0.13(+0.50%) |
Dec 08, 2023 | 25.85 | 26.32 | 25.85 | 26.17 | 148,073 | -0.51(-1.91%) |
Dec 07, 2023 | 25.76 | 26.92 | 25.76 | 26.68 | 122,772 | -0.37(-1.37%) |
Dec 06, 2023 | 27.17 | 27.65 | 27.05 | 27.05 | 119,784 | -0.37(-1.35%) |
Dec 05, 2023 | 27.35 | 27.72 | 27.35 | 27.42 | 147,349 | +0.24(+0.86%) |
Dec 04, 2023 | 26.30 | 27.40 | 26.30 | 27.18 | 141,143 | +0.41(+1.55%) |
Dec 01, 2023 | 26.26 | 26.87 | 26.00 | 26.77 | 168,583 | +0.06(+0.22%) |
Nov 30, 2023 | 26.38 | 26.81 | 26.38 | 26.71 | 149,440 | -1.29(-4.61%) |
Nov 29, 2023 | 28.47 | 28.70 | 28.00 | 28.00 | 86,257 | -0.31(-1.10%) |
Nov 28, 2023 | 27.81 | 28.31 | 27.81 | 28.31 | 105,692 | -0.55(-1.91%) |
Nov 27, 2023 | 29.26 | 29.26 | 28.78 | 28.86 | 89,816 | -0.06(-0.20%) |
Nov 24, 2023 | 29.97 | 29.97 | 28.35 | 28.92 | 28,705 | +0.02(+0.07%) |
Nov 22, 2023 | 28.99 | 29.24 | 28.86 | 28.90 | 51,382 | -0.14(-0.48%) |
Nov 21, 2023 | 28.60 | 29.37 | 28.60 | 29.04 | 97,508 | -0.08(-0.27%) |
Nov 20, 2023 | 28.99 | 29.18 | 28.97 | 29.12 | 113,721 | +0.73(+2.57%) |
Nov 17, 2023 | 27.50 | 28.41 | 27.50 | 28.39 | 44,188 | -0.50(-1.73%) |
Nov 16, 2023 | 28.51 | 29.85 | 28.51 | 28.89 | 92,187 | -0.59(-2.00%) |
Nov 15, 2023 | 29.55 | 29.84 | 29.45 | 29.48 | 91,038 | +0.54(+1.87%) |
Nov 14, 2023 | 28.69 | 29.27 | 28.62 | 28.94 | 159,685 | +1.15(+4.14%) |
Nov 13, 2023 | 27.17 | 28.30 | 27.17 | 27.79 | 160,966 | -1.74(-5.89%) |
Nov 10, 2023 | 31.06 | 31.06 | 29.48 | 29.53 | 173,632 | -2.55(-7.95%) |
Nov 09, 2023 | 32.28 | 32.39 | 31.48 | 32.08 | 89,272 | -0.04(-0.12%) |
Nov 08, 2023 | 32.28 | 32.29 | 32.03 | 32.12 | 131,535 | -0.05(-0.16%) |
Nov 07, 2023 | 31.50 | 32.24 | 31.50 | 32.17 | 117,767 | +0.22(+0.69%) |
Nov 06, 2023 | 32.07 | 32.30 | 31.94 | 31.95 | 75,359 | -0.39(-1.21%) |
Nov 03, 2023 | 32.13 | 32.53 | 31.45 | 32.34 | 84,951 | +0.73(+2.31%) |
Nov 02, 2023 | 31.39 | 31.72 | 31.38 | 31.61 | 91,485 | +0.17(+0.54%) |
Nov 01, 2023 | 31.30 | 31.60 | 30.88 | 31.44 | 115,232 | -0.32(-1.01%) |
Oct 31, 2023 | 31.20 | 32.05 | 31.20 | 31.76 | 271,895 | -0.42(-1.31%) |
Oct 30, 2023 | 33.19 | 33.19 | 31.70 | 32.18 | 123,181 | -0.45(-1.38%) |
Oct 27, 2023 | 31.90 | 33.00 | 31.90 | 32.63 | 113,569 | -0.15(-0.46%) |
Oct 26, 2023 | 31.98 | 33.01 | 31.98 | 32.78 | 93,881 | -0.14(-0.43%) |
Oct 25, 2023 | 33.12 | 33.20 | 32.82 | 32.92 | 62,777 | -0.70(-2.08%) |
Oct 24, 2023 | 33.87 | 34.38 | 33.43 | 33.62 | 232,166 | +1.20(+3.70%) |
Oct 23, 2023 | 32.28 | 32.58 | 32.18 | 32.42 | 90,163 | +1.19(+3.81%) |
Oct 20, 2023 | 31.46 | 31.46 | 30.96 | 31.23 | 70,194 | -0.35(-1.11%) |
Oct 19, 2023 | 32.14 | 32.24 | 31.51 | 31.58 | 148,528 | -0.47(-1.47%) |
Oct 18, 2023 | 32.28 | 32.35 | 32.05 | 32.05 | 49,423 | -0.64(-1.96%) |
Oct 17, 2023 | 32.60 | 33.30 | 32.60 | 32.69 | 126,887 | +0.09(+0.28%) |
Oct 16, 2023 | 32.00 | 32.71 | 32.02 | 32.60 | 207,103 | -0.48(-1.45%) |
Oct 13, 2023 | 33.50 | 33.50 | 33.06 | 33.08 | 61,884 | -0.60(-1.78%) |
Oct 12, 2023 | 34.00 | 34.03 | 33.63 | 33.68 | 68,539 | -0.43(-1.26%) |
Oct 11, 2023 | 34.00 | 34.33 | 34.00 | 34.11 | 40,314 | -0.34(-0.99%) |
Oct 10, 2023 | 35.63 | 35.63 | 34.45 | 34.45 | 188,959 | -0.73(-2.09%) |
Oct 09, 2023 | 35.30 | 35.75 | 34.86 | 35.19 | 56,943 | +0.15(+0.41%) |
Oct 06, 2023 | 34.98 | 35.15 | 34.69 | 35.04 | 47,259 | -0.71(-1.99%) |
Oct 05, 2023 | 36.87 | 36.87 | 34.62 | 35.75 | 51,670 | +0.28(+0.79%) |
Oct 04, 2023 | 35.50 | 35.50 | 35.25 | 35.47 | 63,633 | +1.26(+3.68%) |
Oct 03, 2023 | 34.34 | 34.43 | 34.20 | 34.21 | 75,619 | -0.50(-1.44%) |
Oct 02, 2023 | 35.23 | 35.44 | 34.62 | 34.71 | 51,600 | -0.48(-1.36%) |
Sep 29, 2023 | 35.08 | 35.32 | 35.02 | 35.19 | 25,221 | -0.18(-0.51%) |
Sep 28, 2023 | 35.17 | 35.39 | 35.17 | 35.37 | 48,295 | -0.33(-0.92%) |
Sep 27, 2023 | 35.95 | 35.99 | 35.59 | 35.70 | 45,155 | -0.05(-0.14%) |
Sep 26, 2023 | 36.00 | 36.01 | 35.75 | 35.75 | 59,767 | -0.44(-1.22%) |
Sep 25, 2023 | 36.15 | 36.26 | 36.18 | 36.19 | 49,384 | -0.14(-0.39%) |
Sep 22, 2023 | 36.49 | 36.64 | 36.32 | 36.33 | 57,128 | -0.77(-2.08%) |
Sep 21, 2023 | 37.19 | 37.35 | 37.10 | 37.10 | 26,508 | -0.70(-1.85%) |
Sep 20, 2023 | 37.72 | 38.20 | 37.72 | 37.80 | 27,107 | -0.64(-1.66%) |
Sep 19, 2023 | 37.87 | 38.59 | 37.87 | 38.44 | 61,803 | +0.22(+0.58%) |
Sep 18, 2023 | 37.92 | 38.31 | 37.92 | 38.22 | 35,335 | +0.08(+0.21%) |
Sep 15, 2023 | 38.03 | 38.46 | 38.03 | 38.14 | 141,365 | -0.53(-1.37%) |
Sep 14, 2023 | 37.55 | 38.77 | 37.55 | 38.67 | 24,129 | +0.38(+0.99%) |
Sep 13, 2023 | 38.45 | 38.52 | 38.27 | 38.29 | 22,612 | -0.11(-0.29%) |
Sep 12, 2023 | 38.41 | 38.53 | 38.33 | 38.40 | 58,099 | -0.29(-0.75%) |
Sep 11, 2023 | 38.58 | 38.81 | 38.58 | 38.69 | 63,109 | +0.42(+1.10%) |
Sep 08, 2023 | 37.15 | 38.42 | 37.15 | 38.27 | 34,898 | -1.10(-2.79%) |
Sep 07, 2023 | 39.58 | 39.98 | 39.34 | 39.37 | 91,293 | -0.84(-2.09%) |
Sep 06, 2023 | 40.59 | 40.61 | 40.21 | 40.21 | 55,373 | -0.32(-0.79%) |
Sep 05, 2023 | 40.68 | 40.70 | 40.52 | 40.53 | 24,020 | -0.17(-0.42%) |
Sep 01, 2023 | 41.06 | 41.14 | 40.69 | 40.70 | 18,983 | +0.10(+0.25%) |
Aug 31, 2023 | 40.48 | 40.63 | 40.44 | 40.60 | 29,171 | +0.33(+0.82%) |
Aug 30, 2023 | 40.33 | 40.42 | 40.13 | 40.27 | 28,999 | -0.80(-1.95%) |
Aug 29, 2023 | 40.35 | 41.64 | 40.35 | 41.07 | 40,304 | +1.01(+2.52%) |
Aug 28, 2023 | 40.10 | 40.50 | 39.72 | 40.06 | 51,472 | -0.88(-2.15%) |
Aug 25, 2023 | 40.96 | 41.31 | 40.79 | 40.94 | 44,748 | +0.03(+0.07%) |
Aug 24, 2023 | 42.46 | 42.46 | 40.71 | 40.91 | 44,699 | -1.10(-2.62%) |
Aug 23, 2023 | 42.64 | 42.64 | 41.48 | 42.01 | 29,998 | +0.97(+2.36%) |
Aug 22, 2023 | 40.66 | 41.56 | 40.66 | 41.04 | 60,896 | -0.23(-0.56%) |
Aug 21, 2023 | 40.15 | 41.27 | 40.15 | 41.27 | 44,163 | -0.18(-0.43%) |
Aug 18, 2023 | 41.39 | 41.71 | 41.26 | 41.45 | 102,927 | -0.83(-1.96%) |
Aug 17, 2023 | 42.42 | 43.19 | 42.17 | 42.28 | 27,417 | -1.33(-3.05%) |
Aug 16, 2023 | 44.90 | 44.90 | 43.59 | 43.61 | 25,075 | -0.18(-0.41%) |
Aug 15, 2023 | 43.68 | 43.92 | 43.68 | 43.79 | 57,989 | -0.75(-1.68%) |
Aug 14, 2023 | 44.32 | 45.76 | 44.32 | 44.54 | 23,455 | -0.20(-0.44%) |
Aug 11, 2023 | 45.19 | 45.19 | 44.70 | 44.73 | 15,748 | -0.16(-0.37%) |
Aug 10, 2023 | 45.95 | 46.00 | 44.75 | 44.90 | 72,725 | +0.02(+0.04%) |
Aug 09, 2023 | 44.61 | 44.93 | 44.51 | 44.88 | 44,774 | -0.63(-1.38%) |
Aug 08, 2023 | 44.20 | 45.63 | 43.82 | 45.51 | 56,215 | +2.04(+4.69%) |
Aug 07, 2023 | 43.67 | 43.93 | 43.44 | 43.47 | 19,801 | +1.10(+2.61%) |
Aug 04, 2023 | 43.97 | 43.97 | 42.13 | 42.37 | 21,766 | +0.70(+1.67%) |
Aug 03, 2023 | 40.65 | 41.76 | 40.65 | 41.67 | 26,646 | -0.29(-0.69%) |
Aug 02, 2023 | 42.00 | 43.04 | 41.83 | 41.96 | 41,838 | -0.36(-0.85%) |
Aug 01, 2023 | 42.46 | 42.61 | 42.24 | 42.32 | 31,503 | -1.68(-3.82%) |
Jul 31, 2023 | 43.93 | 44.10 | 43.85 | 44.00 | 16,211 | -0.09(-0.20%) |
Jul 28, 2023 | 44.11 | 44.50 | 44.09 | 44.09 | 33,916 | -0.16(-0.36%) |
Jul 27, 2023 | 44.65 | 44.65 | 44.03 | 44.25 | 24,882 | +0.28(+0.64%) |
Jul 26, 2023 | 43.76 | 44.25 | 43.67 | 43.97 | 15,871 | +0.40(+0.92%) |
Jul 25, 2023 | 43.55 | 43.68 | 43.42 | 43.57 | 19,076 | -0.76(-1.71%) |
Jul 24, 2023 | 44.76 | 44.76 | 44.26 | 44.33 | 15,109 | +0.07(+0.16%) |
Jul 21, 2023 | 44.01 | 44.55 | 43.39 | 44.26 | 20,589 | +0.17(+0.39%) |
Jul 20, 2023 | 45.42 | 45.42 | 44.09 | 44.09 | 16,074 | -0.95(-2.11%) |
Jul 19, 2023 | 44.79 | 45.16 | 44.30 | 45.04 | 15,538 | -0.23(-0.51%) |
Jul 18, 2023 | 45.09 | 45.27 | 44.96 | 45.27 | 20,888 | +0.00(+0.00%) |
Jul 17, 2023 | 45.31 | 45.35 | 45.03 | 45.27 | 49,449 | -0.31(-0.68%) |
Jul 14, 2023 | 45.43 | 45.72 | 45.43 | 45.58 | 15,705 | -0.89(-1.90%) |
Jul 13, 2023 | 46.32 | 46.57 | 46.28 | 46.47 | 11,515 | +0.62(+1.35%) |
Jul 12, 2023 | 45.67 | 46.02 | 45.67 | 45.84 | 19,618 | +0.32(+0.71%) |
Jul 11, 2023 | 45.51 | 45.56 | 45.28 | 45.52 | 35,878 | +0.82(+1.83%) |
Jul 10, 2023 | 44.63 | 44.70 | 44.41 | 44.70 | 18,652 | +0.27(+0.61%) |
Jul 07, 2023 | 43.89 | 44.56 | 43.89 | 44.43 | 22,616 | +0.54(+1.23%) |
Jul 06, 2023 | 43.81 | 43.89 | 43.58 | 43.89 | 20,852 | -0.54(-1.22%) |
Jul 05, 2023 | 43.46 | 44.48 | 43.46 | 44.43 | 20,383 | -0.81(-1.79%) |
Jul 03, 2023 | 45.10 | 45.34 | 45.10 | 45.24 | 7,919 | -0.26(-0.57%) |
Jun 30, 2023 | 45.27 | 45.50 | 45.19 | 45.50 | 45,421 | +0.07(+0.15%) |
Jun 29, 2023 | 45.38 | 45.76 | 45.38 | 45.43 | 46,363 | -0.30(-0.66%) |
Jun 28, 2023 | 45.61 | 45.81 | 45.56 | 45.73 | 10,202 | -0.09(-0.20%) |
Jun 27, 2023 | 45.71 | 45.84 | 45.57 | 45.82 | 31,488 | -0.49(-1.06%) |
Jun 26, 2023 | 46.41 | 46.41 | 46.15 | 46.31 | 15,535 | +0.28(+0.61%) |
Jun 23, 2023 | 46.26 | 46.26 | 45.97 | 46.03 | 15,082 | -1.24(-2.62%) |
Jun 22, 2023 | 47.16 | 47.58 | 47.16 | 47.27 | 15,458 | -2.55(-5.11%) |
Jun 21, 2023 | 49.25 | 49.91 | 49.25 | 49.82 | 11,598 | +0.62(+1.26%) |
Jun 20, 2023 | 49.04 | 49.50 | 48.91 | 49.20 | 23,897 | -0.90(-1.80%) |
Jun 16, 2023 | 50.49 | 50.57 | 50.06 | 50.10 | 11,026 | +1.78(+3.68%) |
Jun 15, 2023 | 47.94 | 48.33 | 47.73 | 48.32 | 15,653 | -0.14(-0.29%) |
Jun 14, 2023 | 48.63 | 48.78 | 48.23 | 48.46 | 10,758 | +0.46(+0.96%) |
Jun 13, 2023 | 47.72 | 48.36 | 47.72 | 48.00 | 35,657 | -0.28(-0.58%) |
Jun 12, 2023 | 48.07 | 48.28 | 46.59 | 48.28 | 14,805 | +0.96(+2.03%) |
Jun 09, 2023 | 47.30 | 47.47 | 47.18 | 47.32 | 13,410 | +0.66(+1.41%) |
Jun 08, 2023 | 46.40 | 46.77 | 46.23 | 46.66 | 12,914 | +0.52(+1.13%) |
Jun 07, 2023 | 47.94 | 47.94 | 46.14 | 46.14 | 11,753 | -1.01(-2.14%) |
Jun 06, 2023 | 46.79 | 48.61 | 46.79 | 47.15 | 12,541 | +0.65(+1.40%) |
Jun 05, 2023 | 46.60 | 46.62 | 46.34 | 46.50 | 16,040 | +0.51(+1.11%) |
Jun 02, 2023 | 46.23 | 46.23 | 45.92 | 45.99 | 13,130 | +0.63(+1.39%) |
Jun 01, 2023 | 45.18 | 45.39 | 45.02 | 45.36 | 17,186 | -0.14(-0.31%) |
May 31, 2023 | 45.55 | 45.57 | 44.57 | 45.50 | 21,607 | -0.70(-1.53%) |
May 30, 2023 | 46.13 | 46.51 | 46.09 | 46.20 | 14,807 | -1.29(-2.72%) |
May 26, 2023 | 47.57 | 47.66 | 47.37 | 47.50 | 13,931 | +1.22(+2.63%) |
May 25, 2023 | 46.21 | 46.43 | 46.04 | 46.28 | 12,009 | -0.20(-0.43%) |
May 24, 2023 | 47.15 | 47.15 | 46.48 | 46.48 | 17,383 | -2.86(-5.79%) |
May 23, 2023 | 49.65 | 49.78 | 49.18 | 49.34 | 31,929 | -0.98(-1.94%) |
May 22, 2023 | 50.23 | 50.37 | 49.68 | 50.31 | 21,292 | +0.57(+1.15%) |
May 19, 2023 | 49.18 | 49.84 | 49.18 | 49.74 | 16,312 | -0.10(-0.20%) |
May 18, 2023 | 48.99 | 49.90 | 48.58 | 49.84 | 15,223 | -0.09(-0.18%) |
May 17, 2023 | 49.89 | 50.04 | 49.84 | 49.93 | 7,329 | -0.14(-0.28%) |
May 16, 2023 | 49.53 | 50.45 | 49.53 | 50.07 | 12,373 | -0.91(-1.78%) |
May 15, 2023 | 50.64 | 51.07 | 50.64 | 50.98 | 15,850 | +0.93(+1.85%) |
May 12, 2023 | 49.78 | 50.10 | 49.69 | 50.05 | 11,714 | +1.58(+3.26%) |
May 11, 2023 | 48.53 | 48.53 | 48.37 | 48.47 | 11,025 | -0.48(-0.98%) |
May 10, 2023 | 49.03 | 49.03 | 48.74 | 48.95 | 18,565 | -0.32(-0.66%) |
May 09, 2023 | 49.90 | 49.90 | 49.17 | 49.27 | 9,853 | +0.62(+1.28%) |
May 08, 2023 | 48.68 | 48.72 | 48.53 | 48.65 | 51,860 | -1.78(-3.53%) |
May 05, 2023 | 50.47 | 50.76 | 50.30 | 50.43 | 49,141 | +0.24(+0.48%) |
May 04, 2023 | 49.99 | 50.32 | 49.99 | 50.19 | 26,745 | +0.29(+0.58%) |
May 03, 2023 | 50.19 | 50.36 | 49.69 | 49.90 | 49,035 | -0.26(-0.52%) |
May 02, 2023 | 50.06 | 50.16 | 49.89 | 50.16 | 13,849 | -0.45(-0.89%) |
May 01, 2023 | 50.61 | 50.66 | 50.49 | 50.61 | 10,255 | +0.31(+0.62%) |
Apr 28, 2023 | 50.11 | 50.30 | 50.11 | 50.30 | 13,058 | -0.23(-0.47%) |
Apr 27, 2023 | 51.07 | 51.07 | 50.21 | 50.53 | 8,776 | +0.23(+0.47%) |
Apr 26, 2023 | 50.48 | 50.48 | 50.19 | 50.30 | 6,329 | +0.14(+0.28%) |
Apr 25, 2023 | 50.35 | 50.46 | 50.13 | 50.16 | 20,991 | -0.82(-1.61%) |
Apr 24, 2023 | 50.81 | 50.98 | 50.60 | 50.98 | 34,944 | +0.76(+1.51%) |
Apr 21, 2023 | 50.15 | 50.34 | 50.12 | 50.22 | 17,067 | +0.41(+0.82%) |
Apr 20, 2023 | 50.19 | 50.45 | 49.74 | 49.81 | 8,722 | +0.16(+0.32%) |
Apr 19, 2023 | 47.96 | 49.80 | 47.96 | 49.65 | 59,434 | -0.07(-0.14%) |
Apr 18, 2023 | 49.95 | 49.95 | 49.68 | 49.72 | 17,681 | +0.76(+1.55%) |
Apr 17, 2023 | 49.03 | 49.15 | 48.95 | 48.96 | 32,106 | -1.18(-2.35%) |
Apr 14, 2023 | 50.31 | 51.16 | 49.97 | 50.14 | 21,393 | +0.21(+0.42%) |
Apr 13, 2023 | 50.29 | 50.29 | 48.80 | 49.93 | 425,506 | +1.66(+3.44%) |
Apr 12, 2023 | 48.25 | 48.35 | 47.93 | 48.27 | 38,128 | +0.19(+0.40%) |
Apr 11, 2023 | 48.81 | 48.81 | 47.88 | 48.08 | 9,897 | +0.40(+0.84%) |
Apr 10, 2023 | 47.51 | 47.90 | 47.51 | 47.68 | 8,443 | -1.12(-2.30%) |
Apr 06, 2023 | 48.73 | 49.16 | 48.66 | 48.80 | 21,673 | +0.72(+1.50%) |
Apr 05, 2023 | 48.23 | 48.53 | 48.08 | 48.08 | 12,379 | -0.83(-1.70%) |
Apr 04, 2023 | 48.78 | 49.11 | 48.76 | 48.91 | 21,951 | +1.52(+3.22%) |