Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.00 | 46.34 | 45.81 | 46.07 | 1,048,464 | +0.30(+0.66%) |
Mar 27, 2024 | 45.57 | 45.90 | 45.34 | 45.77 | 1,107,995 | +0.57(+1.26%) |
Mar 26, 2024 | 45.03 | 45.41 | 44.94 | 45.20 | 1,082,852 | +0.17(+0.38%) |
Mar 25, 2024 | 45.35 | 45.51 | 44.97 | 45.03 | 755,070 | -0.07(-0.16%) |
Mar 22, 2024 | 45.72 | 45.79 | 45.07 | 45.10 | 1,167,457 | -0.60(-1.31%) |
Mar 21, 2024 | 45.63 | 45.91 | 45.28 | 45.70 | 1,403,626 | +0.16(+0.35%) |
Mar 20, 2024 | 44.99 | 45.60 | 44.89 | 45.54 | 1,342,816 | +0.12(+0.26%) |
Mar 19, 2024 | 45.00 | 45.46 | 44.76 | 45.42 | 1,876,216 | +0.35(+0.78%) |
Mar 18, 2024 | 45.10 | 45.38 | 44.94 | 45.07 | 1,354,763 | -0.07(-0.16%) |
Mar 15, 2024 | 45.06 | 45.74 | 44.99 | 45.14 | 3,505,274 | -0.12(-0.27%) |
Mar 14, 2024 | 45.73 | 45.73 | 44.83 | 45.26 | 1,472,378 | -0.45(-0.98%) |
Mar 13, 2024 | 45.79 | 46.03 | 45.57 | 45.71 | 1,285,628 | -0.17(-0.36%) |
Mar 12, 2024 | 45.53 | 45.91 | 45.40 | 45.88 | 1,604,662 | +0.31(+0.69%) |
Mar 11, 2024 | 45.31 | 45.69 | 45.26 | 45.56 | 1,172,617 | +0.15(+0.33%) |
Mar 08, 2024 | 45.22 | 45.48 | 44.94 | 45.41 | 1,394,441 | +0.58(+1.29%) |
Mar 07, 2024 | 44.76 | 44.93 | 44.52 | 44.83 | 1,008,671 | +0.10(+0.22%) |
Mar 06, 2024 | 44.80 | 44.92 | 44.51 | 44.74 | 880,263 | +0.02(+0.04%) |
Mar 05, 2024 | 45.57 | 45.57 | 44.62 | 44.72 | 1,318,784 | -0.86(-1.88%) |
Mar 04, 2024 | 44.70 | 45.60 | 44.66 | 45.57 | 1,788,211 | +0.91(+2.05%) |
Mar 01, 2024 | 44.80 | 44.80 | 44.08 | 44.66 | 1,242,669 | -0.08(-0.18%) |
Feb 29, 2024 | 44.90 | 45.42 | 44.71 | 44.74 | 2,780,184 | -0.04(-0.09%) |
Feb 28, 2024 | 43.86 | 45.02 | 43.43 | 44.78 | 2,294,069 | +0.95(+2.18%) |
Feb 27, 2024 | 43.93 | 44.08 | 43.55 | 43.82 | 2,045,513 | +0.09(+0.20%) |
Feb 26, 2024 | 44.44 | 44.58 | 43.71 | 43.73 | 1,969,372 | -0.96(-2.16%) |
Feb 23, 2024 | 44.70 | 45.21 | 44.57 | 44.70 | 1,370,755 | +0.00(+0.00%) |
Feb 22, 2024 | 44.69 | 45.04 | 44.63 | 44.70 | 1,851,472 | -0.01(-0.02%) |
Feb 21, 2024 | 44.48 | 44.80 | 44.24 | 44.71 | 1,071,773 | +0.35(+0.80%) |
Feb 20, 2024 | 44.25 | 44.72 | 44.06 | 44.35 | 1,541,912 | -0.10(-0.22%) |
Feb 16, 2024 | 44.27 | 44.52 | 43.95 | 44.45 | 2,578,804 | -0.22(-0.48%) |
Feb 15, 2024 | 44.70 | 45.05 | 44.56 | 44.67 | 1,291,092 | +0.30(+0.67%) |
Feb 14, 2024 | 44.33 | 44.73 | 44.09 | 44.37 | 1,581,223 | +0.23(+0.51%) |
Feb 13, 2024 | 44.46 | 44.46 | 43.53 | 44.15 | 2,092,105 | -0.69(-1.54%) |
Feb 12, 2024 | 45.03 | 45.24 | 44.70 | 44.83 | 1,023,177 | -0.14(-0.31%) |
Feb 09, 2024 | 44.56 | 44.98 | 44.31 | 44.97 | 1,600,261 | +0.32(+0.73%) |
Feb 08, 2024 | 44.54 | 44.88 | 44.46 | 44.65 | 840,217 | +0.09(+0.20%) |
Feb 07, 2024 | 44.64 | 44.99 | 44.44 | 44.56 | 1,898,160 | +0.09(+0.20%) |
Feb 06, 2024 | 44.05 | 44.75 | 43.85 | 44.47 | 2,459,823 | +0.52(+1.19%) |
Feb 05, 2024 | 44.27 | 44.54 | 43.90 | 43.95 | 2,579,353 | -0.82(-1.82%) |
Feb 02, 2024 | 45.32 | 45.32 | 44.33 | 44.77 | 1,244,711 | -0.91(-2.00%) |
Feb 01, 2024 | 44.83 | 45.68 | 44.64 | 45.68 | 2,135,997 | +0.78(+1.73%) |
Jan 31, 2024 | 45.30 | 45.58 | 44.82 | 44.90 | 2,063,193 | -0.19(-0.41%) |
Jan 30, 2024 | 45.12 | 45.24 | 44.58 | 45.09 | 1,352,903 | -0.20(-0.43%) |
Jan 29, 2024 | 45.21 | 45.32 | 44.88 | 45.29 | 859,308 | +0.04(+0.09%) |
Jan 26, 2024 | 45.55 | 45.79 | 45.09 | 45.25 | 1,314,138 | -0.05(-0.11%) |
Jan 25, 2024 | 45.60 | 45.72 | 45.22 | 45.30 | 1,089,013 | +0.15(+0.33%) |
Jan 24, 2024 | 46.32 | 46.32 | 45.09 | 45.15 | 936,193 | -0.64(-1.40%) |
Jan 23, 2024 | 45.63 | 45.88 | 45.41 | 45.79 | 1,900,148 | +0.29(+0.63%) |
Jan 22, 2024 | 45.78 | 46.10 | 45.40 | 45.50 | 1,052,124 | -0.25(-0.54%) |
Jan 19, 2024 | 45.58 | 45.85 | 45.04 | 45.75 | 1,661,739 | +0.18(+0.39%) |
Jan 18, 2024 | 45.82 | 46.08 | 45.49 | 45.57 | 3,253,850 | -0.21(-0.45%) |
Jan 17, 2024 | 45.84 | 46.37 | 45.43 | 45.78 | 1,307,992 | -0.45(-0.98%) |
Jan 16, 2024 | 45.98 | 46.30 | 45.70 | 46.23 | 1,119,111 | +0.07(+0.15%) |
Jan 12, 2024 | 46.53 | 46.73 | 46.12 | 46.16 | 1,093,909 | +0.04(+0.09%) |
Jan 11, 2024 | 46.24 | 46.32 | 45.63 | 46.12 | 1,337,922 | -0.37(-0.80%) |
Jan 10, 2024 | 46.96 | 46.97 | 46.43 | 46.50 | 1,118,508 | -0.41(-0.88%) |
Jan 09, 2024 | 47.44 | 47.44 | 46.84 | 46.91 | 1,226,084 | -0.82(-1.71%) |
Jan 08, 2024 | 47.38 | 47.96 | 47.23 | 47.73 | 984,462 | +0.34(+0.73%) |
Jan 05, 2024 | 47.42 | 47.64 | 46.99 | 47.38 | 1,049,397 | -0.33(-0.70%) |
Jan 04, 2024 | 48.32 | 48.32 | 47.56 | 47.72 | 1,670,040 | -0.57(-1.18%) |
Jan 03, 2024 | 48.80 | 48.88 | 48.12 | 48.29 | 1,179,180 | -0.78(-1.58%) |
Jan 02, 2024 | 48.56 | 49.18 | 48.31 | 49.06 | 1,236,131 | +0.52(+1.07%) |
Dec 29, 2023 | 48.62 | 48.80 | 48.47 | 48.54 | 1,057,582 | -0.31(-0.64%) |
Dec 28, 2023 | 48.33 | 48.88 | 48.33 | 48.86 | 741,031 | +0.43(+0.89%) |
Dec 27, 2023 | 48.38 | 48.47 | 48.10 | 48.42 | 1,035,110 | +0.02(+0.04%) |
Dec 26, 2023 | 47.84 | 48.55 | 47.62 | 48.41 | 1,655,843 | +0.53(+1.11%) |
Dec 22, 2023 | 47.81 | 48.02 | 47.61 | 47.87 | 1,303,356 | +0.24(+0.50%) |
Dec 21, 2023 | 47.67 | 47.90 | 47.20 | 47.64 | 1,217,080 | +0.22(+0.46%) |
Dec 20, 2023 | 47.52 | 48.01 | 47.38 | 47.42 | 1,738,775 | -0.20(-0.41%) |
Dec 19, 2023 | 47.27 | 47.84 | 47.18 | 47.62 | 1,460,525 | +0.44(+0.94%) |
Dec 18, 2023 | 47.28 | 47.29 | 46.83 | 47.18 | 1,750,608 | +0.22(+0.46%) |
Dec 15, 2023 | 47.09 | 47.16 | 46.37 | 46.96 | 5,936,011 | -0.11(-0.23%) |
Dec 14, 2023 | 46.86 | 47.28 | 46.44 | 47.07 | 3,496,635 | +0.39(+0.84%) |
Dec 13, 2023 | 45.78 | 46.97 | 45.47 | 46.67 | 2,765,706 | +1.02(+2.24%) |
Dec 12, 2023 | 45.16 | 45.98 | 44.86 | 45.65 | 1,939,003 | +0.54(+1.20%) |
Dec 11, 2023 | 45.05 | 45.32 | 44.85 | 45.11 | 1,566,836 | -0.22(-0.48%) |
Dec 08, 2023 | 45.30 | 45.84 | 45.19 | 45.33 | 1,091,643 | -0.28(-0.60%) |
Dec 07, 2023 | 45.74 | 45.84 | 45.42 | 45.60 | 1,033,165 | -0.11(-0.24%) |
Dec 06, 2023 | 46.06 | 46.42 | 45.57 | 45.71 | 1,616,619 | -0.20(-0.44%) |
Dec 05, 2023 | 46.10 | 46.20 | 45.78 | 45.91 | 1,537,557 | -0.37(-0.80%) |
Dec 04, 2023 | 45.91 | 46.30 | 45.91 | 46.28 | 1,579,711 | +0.11(+0.23%) |
Dec 01, 2023 | 45.25 | 46.22 | 45.12 | 46.17 | 2,404,698 | +0.92(+2.03%) |
Nov 30, 2023 | 44.41 | 45.40 | 44.41 | 45.25 | 3,177,992 | +0.82(+1.85%) |
Nov 29, 2023 | 44.17 | 44.50 | 44.05 | 44.43 | 2,557,249 | +0.51(+1.17%) |
Nov 28, 2023 | 43.24 | 44.36 | 43.16 | 43.92 | 2,965,821 | +0.54(+1.25%) |
Nov 27, 2023 | 43.47 | 43.72 | 43.25 | 43.38 | 3,100,635 | -0.05(-0.11%) |
Nov 24, 2023 | 43.32 | 43.67 | 43.26 | 43.42 | 919,492 | +0.04(+0.09%) |
Nov 22, 2023 | 43.55 | 43.65 | 43.31 | 43.39 | 1,431,062 | +0.06(+0.13%) |
Nov 21, 2023 | 43.67 | 43.71 | 43.10 | 43.33 | 1,561,409 | -0.46(-1.06%) |
Nov 20, 2023 | 43.80 | 43.97 | 43.54 | 43.79 | 2,287,470 | -0.18(-0.42%) |
Nov 17, 2023 | 44.23 | 44.35 | 43.87 | 43.98 | 2,624,945 | -0.09(-0.20%) |
Nov 16, 2023 | 44.41 | 44.49 | 44.03 | 44.06 | 1,789,274 | -0.25(-0.57%) |
Nov 15, 2023 | 44.64 | 44.92 | 44.26 | 44.32 | 1,875,360 | -0.33(-0.74%) |
Nov 14, 2023 | 44.57 | 45.47 | 44.44 | 44.64 | 3,188,447 | +1.02(+2.33%) |
Nov 13, 2023 | 43.71 | 43.84 | 43.41 | 43.63 | 1,493,443 | -0.19(-0.44%) |
Nov 10, 2023 | 43.85 | 44.05 | 43.62 | 43.82 | 1,351,296 | +0.25(+0.58%) |
Nov 09, 2023 | 43.96 | 44.03 | 43.41 | 43.57 | 1,657,367 | -0.25(-0.57%) |
Nov 08, 2023 | 44.02 | 44.14 | 43.72 | 43.82 | 1,408,122 | -0.19(-0.44%) |
Nov 07, 2023 | 44.39 | 44.46 | 43.85 | 44.02 | 1,814,898 | -0.38(-0.85%) |
Nov 06, 2023 | 44.68 | 44.78 | 44.22 | 44.39 | 1,887,091 | -0.40(-0.89%) |
Nov 03, 2023 | 45.13 | 45.32 | 44.77 | 44.79 | 2,885,205 | +0.29(+0.65%) |
Nov 02, 2023 | 44.36 | 44.84 | 43.99 | 44.50 | 2,445,417 | +0.82(+1.88%) |
Nov 01, 2023 | 44.02 | 44.26 | 43.39 | 43.68 | 1,561,261 | -0.28(-0.64%) |
Oct 31, 2023 | 42.97 | 43.99 | 42.80 | 43.96 | 1,605,845 | +1.18(+2.76%) |
Oct 30, 2023 | 43.46 | 43.78 | 42.17 | 42.78 | 1,646,416 | -0.41(-0.94%) |
Oct 27, 2023 | 44.74 | 44.74 | 42.52 | 43.18 | 1,690,321 | -0.59(-1.35%) |
Oct 26, 2023 | 43.80 | 44.17 | 43.57 | 43.77 | 1,324,051 | +0.09(+0.20%) |
Oct 25, 2023 | 44.29 | 44.49 | 43.68 | 43.69 | 1,226,463 | -0.79(-1.79%) |
Oct 24, 2023 | 43.59 | 44.65 | 43.59 | 44.48 | 1,468,002 | +1.06(+2.43%) |
Oct 23, 2023 | 43.41 | 44.07 | 43.39 | 43.42 | 1,124,727 | -0.23(-0.53%) |
Oct 20, 2023 | 44.33 | 44.35 | 43.56 | 43.66 | 1,794,164 | -0.55(-1.25%) |
Oct 19, 2023 | 44.71 | 44.97 | 44.12 | 44.21 | 1,269,208 | -0.71(-1.57%) |
Oct 18, 2023 | 45.62 | 45.62 | 44.92 | 44.92 | 1,087,493 | -0.78(-1.72%) |
Oct 17, 2023 | 45.35 | 46.03 | 45.35 | 45.70 | 1,686,964 | +0.17(+0.38%) |
Oct 16, 2023 | 45.02 | 45.78 | 44.86 | 45.53 | 1,158,067 | +0.80(+1.80%) |
Oct 13, 2023 | 44.88 | 45.03 | 44.47 | 44.72 | 776,875 | +0.02(+0.04%) |
Oct 12, 2023 | 45.67 | 45.67 | 44.62 | 44.70 | 1,092,478 | -1.02(-2.22%) |
Oct 11, 2023 | 45.30 | 45.82 | 45.10 | 45.72 | 1,159,382 | +0.71(+1.57%) |
Oct 10, 2023 | 45.18 | 45.22 | 44.80 | 45.01 | 1,118,275 | -0.15(-0.32%) |
Oct 09, 2023 | 44.09 | 45.41 | 44.09 | 45.16 | 1,624,746 | +1.08(+2.44%) |
Oct 06, 2023 | 43.76 | 44.42 | 43.18 | 44.08 | 877,741 | +0.12(+0.26%) |
Oct 05, 2023 | 43.57 | 44.09 | 43.52 | 43.97 | 1,275,659 | +0.36(+0.82%) |
Oct 04, 2023 | 42.92 | 43.68 | 42.56 | 43.61 | 1,836,046 | +0.75(+1.74%) |
Oct 03, 2023 | 43.41 | 43.45 | 42.57 | 42.86 | 1,430,440 | -0.63(-1.45%) |
Oct 02, 2023 | 43.96 | 44.15 | 43.24 | 43.49 | 1,446,515 | -0.62(-1.41%) |
Sep 29, 2023 | 44.91 | 45.07 | 43.86 | 44.11 | 1,485,539 | -0.53(-1.19%) |
Sep 28, 2023 | 43.58 | 44.77 | 43.58 | 44.64 | 2,015,276 | +1.17(+2.70%) |
Sep 27, 2023 | 43.97 | 44.28 | 43.42 | 43.47 | 1,691,725 | -0.36(-0.82%) |
Sep 26, 2023 | 44.60 | 44.86 | 43.79 | 43.83 | 1,735,931 | -1.18(-2.62%) |
Sep 25, 2023 | 44.89 | 45.09 | 44.93 | 45.01 | 903,594 | -0.13(-0.28%) |
Sep 22, 2023 | 45.63 | 45.87 | 45.12 | 45.14 | 1,291,509 | -0.50(-1.10%) |
Sep 21, 2023 | 47.40 | 47.40 | 45.60 | 45.64 | 2,022,134 | -1.32(-2.80%) |
Sep 20, 2023 | 46.71 | 47.36 | 46.56 | 46.96 | 1,813,671 | +0.38(+0.81%) |
Sep 19, 2023 | 46.17 | 46.81 | 46.11 | 46.58 | 1,775,807 | +0.36(+0.78%) |
Sep 18, 2023 | 46.36 | 46.64 | 46.10 | 46.22 | 6,964,393 | -0.53(-1.14%) |
Sep 15, 2023 | 46.97 | 46.97 | 46.51 | 46.76 | 38,979,732 | -0.21(-0.45%) |
Sep 14, 2023 | 46.85 | 47.22 | 46.77 | 46.97 | 3,146,544 | +0.54(+1.17%) |
Sep 13, 2023 | 46.74 | 46.83 | 46.29 | 46.43 | 2,751,193 | -0.26(-0.55%) |
Sep 12, 2023 | 46.47 | 46.84 | 46.35 | 46.68 | 1,430,693 | +0.21(+0.45%) |
Sep 11, 2023 | 46.75 | 46.83 | 46.26 | 46.47 | 2,274,901 | -0.31(-0.65%) |
Sep 08, 2023 | 46.40 | 47.22 | 46.40 | 46.78 | 2,555,914 | +0.43(+0.93%) |
Sep 07, 2023 | 46.02 | 46.76 | 45.95 | 46.35 | 2,912,499 | +0.25(+0.54%) |
Sep 06, 2023 | 45.73 | 46.18 | 45.61 | 46.10 | 3,105,999 | +0.33(+0.73%) |
Sep 05, 2023 | 47.42 | 47.49 | 45.63 | 45.77 | 5,063,925 | +0.53(+1.18%) |
Sep 01, 2023 | 45.40 | 45.71 | 45.22 | 45.23 | 1,181,834 | +0.02(+0.04%) |
Aug 31, 2023 | 45.61 | 45.61 | 45.07 | 45.22 | 2,605,510 | -0.02(-0.04%) |
Aug 30, 2023 | 44.48 | 45.40 | 44.19 | 45.23 | 2,371,852 | +0.95(+2.15%) |
Aug 29, 2023 | 44.05 | 44.33 | 43.90 | 44.28 | 1,657,678 | +0.35(+0.80%) |
Aug 28, 2023 | 43.82 | 44.22 | 43.72 | 43.93 | 1,547,052 | +0.21(+0.48%) |
Aug 25, 2023 | 43.86 | 44.10 | 43.66 | 43.72 | 1,575,423 | +0.01(+0.02%) |
Aug 24, 2023 | 44.29 | 44.51 | 43.71 | 43.71 | 1,091,725 | -0.46(-1.04%) |
Aug 23, 2023 | 44.13 | 44.38 | 43.99 | 44.17 | 1,220,631 | +0.23(+0.52%) |
Aug 22, 2023 | 43.80 | 44.19 | 43.74 | 43.94 | 958,340 | +0.31(+0.72%) |
Aug 21, 2023 | 43.75 | 43.92 | 43.29 | 43.62 | 743,320 | -0.20(-0.46%) |
Aug 18, 2023 | 43.26 | 44.15 | 43.20 | 43.82 | 1,155,761 | +0.34(+0.79%) |
Aug 17, 2023 | 44.06 | 44.26 | 43.43 | 43.48 | 856,845 | -0.58(-1.32%) |
Aug 16, 2023 | 44.45 | 44.67 | 44.06 | 44.06 | 747,196 | -0.47(-1.05%) |
Aug 15, 2023 | 44.96 | 45.22 | 44.45 | 44.53 | 793,972 | -0.66(-1.46%) |
Aug 14, 2023 | 45.59 | 45.66 | 45.11 | 45.19 | 785,397 | -0.40(-0.88%) |
Aug 11, 2023 | 45.71 | 45.79 | 45.37 | 45.59 | 588,293 | -0.14(-0.31%) |
Aug 10, 2023 | 46.19 | 46.34 | 45.57 | 45.73 | 684,501 | -0.35(-0.77%) |
Aug 09, 2023 | 45.76 | 46.22 | 45.67 | 46.08 | 594,685 | +0.20(+0.44%) |
Aug 08, 2023 | 45.84 | 46.25 | 45.73 | 45.88 | 701,074 | -0.42(-0.91%) |
Aug 07, 2023 | 45.62 | 46.35 | 45.57 | 46.30 | 888,557 | +0.88(+1.93%) |
Aug 04, 2023 | 45.36 | 46.11 | 45.24 | 45.42 | 823,803 | -0.05(-0.10%) |
Aug 03, 2023 | 45.43 | 45.52 | 44.94 | 45.47 | 1,132,526 | -0.07(-0.15%) |
Aug 02, 2023 | 45.47 | 45.75 | 45.30 | 45.54 | 1,265,614 | -0.31(-0.67%) |
Aug 01, 2023 | 45.20 | 45.94 | 45.19 | 45.84 | 1,455,897 | +0.57(+1.26%) |
Jul 31, 2023 | 45.53 | 46.05 | 45.16 | 45.27 | 1,733,252 | +0.00(+0.00%) |
Jul 28, 2023 | 45.84 | 46.29 | 44.52 | 45.27 | 1,855,114 | -0.47(-1.02%) |
Jul 27, 2023 | 47.03 | 47.07 | 45.60 | 45.74 | 1,414,661 | -1.20(-2.56%) |
Jul 26, 2023 | 46.85 | 47.07 | 46.67 | 46.94 | 966,320 | +0.11(+0.24%) |
Jul 25, 2023 | 47.07 | 47.28 | 46.60 | 46.83 | 1,162,199 | -0.35(-0.75%) |
Jul 24, 2023 | 47.63 | 47.75 | 47.06 | 47.18 | 808,001 | -0.26(-0.54%) |
Jul 21, 2023 | 47.34 | 47.59 | 47.02 | 47.44 | 891,694 | +0.32(+0.69%) |
Jul 20, 2023 | 46.60 | 47.16 | 46.24 | 47.11 | 915,017 | +0.47(+1.00%) |
Jul 19, 2023 | 46.28 | 46.74 | 46.19 | 46.65 | 1,432,097 | +0.64(+1.39%) |
Jul 18, 2023 | 46.22 | 46.35 | 45.82 | 46.01 | 746,545 | -0.08(-0.17%) |
Jul 17, 2023 | 46.16 | 46.43 | 46.00 | 46.08 | 669,214 | -0.25(-0.54%) |
Jul 14, 2023 | 46.10 | 46.33 | 45.78 | 46.33 | 1,828,636 | +0.17(+0.37%) |
Jul 13, 2023 | 46.36 | 46.46 | 46.12 | 46.16 | 860,754 | -0.11(-0.25%) |
Jul 12, 2023 | 46.86 | 47.00 | 46.25 | 46.27 | 1,266,742 | -0.11(-0.25%) |
Jul 11, 2023 | 46.18 | 46.50 | 46.02 | 46.39 | 684,789 | +0.27(+0.58%) |
Jul 10, 2023 | 45.55 | 46.23 | 45.48 | 46.12 | 747,411 | +0.38(+0.83%) |
Jul 07, 2023 | 44.96 | 46.03 | 44.93 | 45.74 | 980,104 | +0.57(+1.27%) |
Jul 06, 2023 | 45.53 | 45.58 | 44.63 | 45.17 | 1,145,981 | -0.76(-1.66%) |
Jul 05, 2023 | 45.95 | 46.52 | 45.60 | 45.93 | 1,443,328 | -0.79(-1.69%) |
Jul 03, 2023 | 46.33 | 47.17 | 46.30 | 46.72 | 463,203 | +0.50(+1.07%) |
Jun 30, 2023 | 46.73 | 46.73 | 45.53 | 46.23 | 1,941,411 | -0.10(-0.21%) |
Jun 29, 2023 | 45.35 | 46.35 | 45.25 | 46.32 | 1,109,705 | +0.92(+2.02%) |
Jun 28, 2023 | 45.72 | 45.72 | 45.26 | 45.41 | 1,416,302 | -0.10(-0.23%) |
Jun 27, 2023 | 45.69 | 45.81 | 45.47 | 45.51 | 1,325,478 | -0.18(-0.40%) |
Jun 26, 2023 | 45.06 | 45.85 | 44.96 | 45.69 | 1,340,818 | +0.65(+1.44%) |
Jun 23, 2023 | 46.00 | 46.00 | 44.94 | 45.04 | 1,821,533 | -0.91(-1.97%) |
Jun 22, 2023 | 46.56 | 46.75 | 45.65 | 45.95 | 730,329 | -0.52(-1.11%) |
Jun 21, 2023 | 46.59 | 46.67 | 46.24 | 46.46 | 749,096 | -0.32(-0.69%) |
Jun 20, 2023 | 47.36 | 47.36 | 46.43 | 46.79 | 1,009,337 | -0.74(-1.57%) |
Jun 16, 2023 | 47.72 | 48.07 | 47.30 | 47.53 | 1,768,611 | -0.11(-0.24%) |
Jun 15, 2023 | 47.08 | 47.70 | 46.91 | 47.65 | 1,231,527 | -0.66(-1.36%) |
May 08, 2023 | 47.94 | 48.37 | 47.87 | 48.31 | 1,293,043 | +0.29(+0.61%) |
May 05, 2023 | 47.70 | 48.27 | 47.70 | 48.01 | 562,537 | +0.47(+0.99%) |
May 04, 2023 | 47.37 | 47.63 | 46.67 | 47.54 | 841,519 | +0.15(+0.32%) |
May 03, 2023 | 47.88 | 48.00 | 47.04 | 47.39 | 2,765,703 | -0.37(-0.77%) |
May 02, 2023 | 48.77 | 48.82 | 47.61 | 47.76 | 1,063,595 | -1.18(-2.40%) |
May 01, 2023 | 48.83 | 49.19 | 48.68 | 48.94 | 910,964 | +0.03(+0.06%) |
Apr 28, 2023 | 48.29 | 49.19 | 48.06 | 48.91 | 1,212,060 | +0.51(+1.05%) |
Apr 27, 2023 | 47.61 | 48.57 | 47.61 | 48.40 | 657,212 | +0.60(+1.26%) |
Apr 26, 2023 | 48.22 | 48.48 | 47.73 | 47.80 | 820,156 | -0.34(-0.70%) |
Apr 25, 2023 | 48.20 | 48.36 | 47.99 | 48.14 | 543,957 | -0.37(-0.76%) |
Apr 24, 2023 | 48.77 | 48.83 | 48.16 | 48.50 | 636,052 | -0.26(-0.54%) |
Apr 21, 2023 | 49.17 | 49.33 | 48.56 | 48.77 | 785,337 | -0.32(-0.65%) |
Apr 20, 2023 | 48.43 | 49.11 | 48.29 | 49.09 | 1,278,608 | +0.56(+1.16%) |
Apr 19, 2023 | 48.32 | 48.64 | 48.18 | 48.52 | 515,543 | -0.03(-0.06%) |
Apr 18, 2023 | 48.50 | 48.86 | 48.41 | 48.55 | 914,681 | -0.04(-0.08%) |
Apr 17, 2023 | 47.84 | 48.59 | 47.75 | 48.59 | 682,033 | +0.76(+1.59%) |
Apr 14, 2023 | 48.62 | 48.73 | 47.57 | 47.83 | 649,916 | -0.56(-1.17%) |
Apr 13, 2023 | 47.98 | 48.53 | 47.82 | 48.39 | 656,059 | +0.33(+0.68%) |
Apr 12, 2023 | 48.47 | 48.71 | 48.03 | 48.06 | 776,942 | -0.13(-0.27%) |
Apr 11, 2023 | 48.56 | 48.58 | 47.98 | 48.19 | 1,204,367 | -0.28(-0.58%) |
Apr 10, 2023 | 48.36 | 48.49 | 48.03 | 48.48 | 787,185 | +0.22(+0.45%) |
Apr 06, 2023 | 48.16 | 48.32 | 47.94 | 48.26 | 687,291 | +0.22(+0.45%) |
Apr 05, 2023 | 48.30 | 48.48 | 47.97 | 48.04 | 596,104 | -0.24(-0.51%) |
Apr 04, 2023 | 48.53 | 48.53 | 47.93 | 48.29 | 832,475 | -0.17(-0.35%) |