Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.44 | 50.00 | 47.82 | 47.86 | 748,620 | -1.75(-3.53%) |
Mar 27, 2024 | 48.70 | 49.65 | 48.53 | 49.61 | 616,902 | +1.50(+3.12%) |
Mar 26, 2024 | 49.05 | 49.58 | 48.05 | 48.11 | 455,369 | -0.48(-0.99%) |
Mar 25, 2024 | 50.00 | 50.41 | 48.14 | 48.59 | 973,926 | -1.18(-2.37%) |
Mar 22, 2024 | 50.15 | 51.20 | 49.53 | 49.77 | 734,375 | -0.55(-1.09%) |
Mar 21, 2024 | 48.44 | 50.66 | 48.33 | 50.32 | 1,116,748 | +2.32(+4.83%) |
Mar 20, 2024 | 47.20 | 48.42 | 46.57 | 48.00 | 809,926 | +0.90(+1.91%) |
Mar 19, 2024 | 46.82 | 48.31 | 46.50 | 47.10 | 1,380,244 | +0.44(+0.94%) |
Mar 18, 2024 | 46.75 | 47.81 | 43.90 | 46.66 | 2,734,936 | +0.44(+0.95%) |
Mar 15, 2024 | 52.83 | 53.38 | 44.86 | 46.22 | 2,998,916 | -6.92(-13.02%) |
Mar 14, 2024 | 54.13 | 54.51 | 52.65 | 53.14 | 613,284 | -0.96(-1.77%) |
Mar 13, 2024 | 54.88 | 56.60 | 54.02 | 54.10 | 585,059 | -0.74(-1.35%) |
Mar 12, 2024 | 55.21 | 55.77 | 54.38 | 54.84 | 385,227 | -0.44(-0.80%) |
Mar 11, 2024 | 56.19 | 56.19 | 54.81 | 55.28 | 427,073 | -0.87(-1.55%) |
Mar 08, 2024 | 54.57 | 56.77 | 54.57 | 56.15 | 667,649 | +2.09(+3.87%) |
Mar 07, 2024 | 54.76 | 54.76 | 53.16 | 54.06 | 749,053 | +0.03(+0.06%) |
Mar 06, 2024 | 52.52 | 54.73 | 52.52 | 54.03 | 605,987 | +1.63(+3.11%) |
Mar 05, 2024 | 54.30 | 54.51 | 51.59 | 52.40 | 706,447 | -2.97(-5.36%) |
Mar 04, 2024 | 55.79 | 56.40 | 54.74 | 55.37 | 774,639 | -0.21(-0.38%) |
Mar 01, 2024 | 54.11 | 55.65 | 53.85 | 55.58 | 758,704 | +1.52(+2.81%) |
Feb 29, 2024 | 54.01 | 55.00 | 53.13 | 54.06 | 525,569 | +1.00(+1.88%) |
Feb 28, 2024 | 52.05 | 53.76 | 51.76 | 53.06 | 377,981 | +0.39(+0.74%) |
Feb 27, 2024 | 52.16 | 53.01 | 51.47 | 52.67 | 499,104 | +1.01(+1.96%) |
Feb 26, 2024 | 51.30 | 52.48 | 51.12 | 51.66 | 411,445 | +0.21(+0.41%) |
Feb 23, 2024 | 51.21 | 51.73 | 50.88 | 51.45 | 483,305 | +0.20(+0.39%) |
Feb 22, 2024 | 51.92 | 52.34 | 51.10 | 51.25 | 532,743 | -0.39(-0.76%) |
Feb 21, 2024 | 50.87 | 51.86 | 50.85 | 51.64 | 674,716 | +0.01(+0.02%) |
Feb 20, 2024 | 52.12 | 52.40 | 51.15 | 51.63 | 619,511 | -1.12(-2.12%) |
Feb 16, 2024 | 54.12 | 54.27 | 52.46 | 52.75 | 971,542 | -3.08(-5.52%) |
Feb 15, 2024 | 56.85 | 56.85 | 54.71 | 55.83 | 718,047 | -0.20(-0.36%) |
Feb 14, 2024 | 56.10 | 59.23 | 54.71 | 56.03 | 2,420,923 | +3.97(+7.63%) |
Feb 13, 2024 | 51.08 | 52.58 | 50.89 | 52.06 | 1,250,053 | -1.61(-3.00%) |
Feb 12, 2024 | 53.44 | 54.67 | 53.35 | 53.67 | 718,091 | +0.41(+0.77%) |
Feb 09, 2024 | 54.47 | 54.47 | 52.23 | 53.26 | 604,482 | -1.21(-2.22%) |
Feb 08, 2024 | 55.75 | 55.84 | 54.34 | 54.47 | 439,697 | -1.08(-1.94%) |
Feb 07, 2024 | 55.57 | 55.90 | 54.41 | 55.55 | 372,872 | +0.21(+0.38%) |
Feb 06, 2024 | 54.31 | 55.40 | 54.09 | 55.34 | 402,318 | +1.08(+1.99%) |
Feb 05, 2024 | 55.38 | 55.53 | 53.72 | 54.26 | 861,414 | -1.65(-2.95%) |
Feb 02, 2024 | 55.21 | 56.21 | 54.12 | 55.91 | 374,234 | -0.72(-1.27%) |
Feb 01, 2024 | 56.00 | 56.99 | 55.72 | 56.63 | 409,036 | +1.54(+2.80%) |
Jan 31, 2024 | 55.48 | 57.55 | 54.87 | 55.09 | 566,728 | -0.69(-1.24%) |
Jan 30, 2024 | 56.99 | 57.03 | 55.59 | 55.78 | 433,157 | -0.87(-1.54%) |
Jan 29, 2024 | 54.85 | 56.66 | 54.85 | 56.65 | 520,038 | +1.68(+3.06%) |
Jan 26, 2024 | 54.05 | 55.79 | 54.05 | 54.97 | 484,948 | +1.45(+2.71%) |
Jan 25, 2024 | 53.30 | 53.80 | 53.02 | 53.52 | 526,787 | +0.62(+1.17%) |
Jan 24, 2024 | 54.22 | 54.81 | 52.69 | 52.90 | 532,288 | -0.49(-0.92%) |
Jan 23, 2024 | 54.37 | 54.59 | 52.39 | 53.39 | 530,732 | -0.73(-1.35%) |
Jan 22, 2024 | 53.73 | 55.39 | 53.67 | 54.12 | 630,548 | +1.11(+2.09%) |
Jan 19, 2024 | 51.35 | 53.07 | 50.78 | 53.01 | 560,050 | +1.71(+3.33%) |
Jan 18, 2024 | 51.10 | 51.34 | 50.35 | 51.30 | 418,999 | +0.71(+1.40%) |
Jan 17, 2024 | 50.01 | 50.67 | 49.31 | 50.59 | 733,497 | -0.56(-1.09%) |
Jan 16, 2024 | 51.40 | 51.60 | 50.36 | 51.15 | 523,884 | -1.01(-1.94%) |
Jan 12, 2024 | 53.39 | 53.58 | 52.08 | 52.16 | 400,144 | -0.80(-1.51%) |
Jan 11, 2024 | 53.27 | 53.34 | 50.85 | 52.96 | 401,484 | -0.32(-0.60%) |
Jan 10, 2024 | 53.22 | 54.00 | 52.71 | 53.28 | 638,251 | -1.07(-1.97%) |
Jan 09, 2024 | 54.13 | 54.80 | 53.90 | 54.35 | 336,706 | -0.23(-0.42%) |
Jan 08, 2024 | 52.90 | 54.99 | 52.86 | 54.58 | 511,352 | +2.15(+4.10%) |
Jan 05, 2024 | 52.52 | 53.81 | 52.08 | 52.43 | 635,001 | -0.32(-0.61%) |
Jan 04, 2024 | 53.73 | 53.73 | 52.65 | 52.75 | 705,258 | -1.23(-2.28%) |
Jan 03, 2024 | 55.08 | 55.13 | 53.42 | 53.98 | 778,872 | -2.24(-3.98%) |
Jan 02, 2024 | 55.73 | 57.27 | 55.25 | 56.22 | 726,149 | -0.50(-0.88%) |
Dec 29, 2023 | 57.50 | 58.41 | 56.59 | 56.72 | 709,527 | -1.10(-1.90%) |
Dec 28, 2023 | 58.00 | 58.27 | 57.40 | 57.82 | 578,742 | -0.69(-1.18%) |
Dec 27, 2023 | 57.69 | 58.65 | 57.67 | 58.51 | 319,552 | +0.75(+1.30%) |
Dec 26, 2023 | 58.29 | 58.29 | 57.42 | 57.76 | 442,814 | -0.31(-0.53%) |
Dec 22, 2023 | 57.90 | 58.43 | 57.48 | 58.07 | 722,199 | +0.10(+0.17%) |
Dec 21, 2023 | 57.10 | 58.82 | 57.10 | 57.97 | 924,929 | +2.49(+4.49%) |
Dec 20, 2023 | 56.70 | 58.04 | 55.13 | 55.48 | 932,290 | -1.45(-2.55%) |
Dec 19, 2023 | 55.60 | 57.58 | 55.60 | 56.93 | 999,522 | +1.60(+2.89%) |
Dec 18, 2023 | 54.75 | 55.54 | 53.93 | 55.33 | 1,560,626 | +0.55(+1.00%) |
Dec 15, 2023 | 54.31 | 54.99 | 53.17 | 54.78 | 2,399,677 | +0.28(+0.51%) |
Dec 14, 2023 | 51.91 | 54.71 | 51.77 | 54.50 | 2,911,201 | +4.22(+8.39%) |
Dec 13, 2023 | 45.42 | 50.31 | 45.40 | 50.28 | 1,885,161 | +4.86(+10.70%) |
Dec 12, 2023 | 45.10 | 45.87 | 44.10 | 45.42 | 965,185 | +1.60(+3.65%) |
Dec 11, 2023 | 44.21 | 44.45 | 43.41 | 43.82 | 519,053 | -0.84(-1.88%) |
Dec 08, 2023 | 44.13 | 45.24 | 44.03 | 44.66 | 414,944 | -0.35(-0.78%) |
Dec 07, 2023 | 43.39 | 45.12 | 43.09 | 45.01 | 688,056 | +1.52(+3.50%) |
Dec 06, 2023 | 42.94 | 44.03 | 42.59 | 43.49 | 810,549 | +0.97(+2.28%) |
Dec 05, 2023 | 42.13 | 42.78 | 41.69 | 42.52 | 625,778 | +0.19(+0.45%) |
Dec 04, 2023 | 41.40 | 42.64 | 41.37 | 42.33 | 735,200 | +0.68(+1.63%) |
Dec 01, 2023 | 39.18 | 41.84 | 39.18 | 41.65 | 767,005 | +2.26(+5.74%) |
Nov 30, 2023 | 41.09 | 41.09 | 39.13 | 39.39 | 478,754 | -1.29(-3.17%) |
Nov 29, 2023 | 40.64 | 42.19 | 40.44 | 40.68 | 600,495 | +0.40(+0.99%) |
Nov 28, 2023 | 39.67 | 40.37 | 38.96 | 40.28 | 595,520 | +0.64(+1.61%) |
Nov 27, 2023 | 38.49 | 39.80 | 38.46 | 39.64 | 578,849 | +1.02(+2.64%) |
Nov 24, 2023 | 38.08 | 39.06 | 38.08 | 38.62 | 261,082 | +0.36(+0.94%) |
Nov 22, 2023 | 37.44 | 38.59 | 37.34 | 38.26 | 654,171 | +1.22(+3.29%) |
Nov 21, 2023 | 37.36 | 37.36 | 36.38 | 37.04 | 510,547 | -0.36(-0.96%) |
Nov 20, 2023 | 37.76 | 38.03 | 37.02 | 37.40 | 434,532 | -0.31(-0.82%) |
Nov 17, 2023 | 39.19 | 39.39 | 37.11 | 37.71 | 669,880 | -1.46(-3.73%) |
Nov 16, 2023 | 38.86 | 39.37 | 38.43 | 39.17 | 468,311 | +0.05(+0.13%) |
Nov 15, 2023 | 38.76 | 39.90 | 38.38 | 39.12 | 683,690 | +0.38(+0.98%) |
Nov 14, 2023 | 36.17 | 39.48 | 36.12 | 38.74 | 1,124,929 | +4.21(+12.19%) |
Nov 13, 2023 | 35.28 | 35.29 | 34.33 | 34.53 | 431,878 | -0.99(-2.79%) |
Nov 10, 2023 | 35.35 | 35.63 | 34.86 | 35.52 | 527,615 | +0.33(+0.94%) |
Nov 09, 2023 | 36.86 | 36.99 | 35.09 | 35.19 | 673,141 | -1.47(-4.01%) |
Nov 08, 2023 | 37.09 | 37.38 | 36.59 | 36.66 | 591,200 | -0.29(-0.78%) |
Nov 07, 2023 | 35.90 | 37.13 | 35.74 | 36.95 | 786,229 | +0.95(+2.64%) |
Nov 06, 2023 | 36.56 | 36.64 | 35.52 | 36.00 | 678,766 | -0.78(-2.12%) |
Nov 03, 2023 | 35.70 | 37.52 | 35.70 | 36.78 | 958,078 | +2.04(+5.87%) |
Nov 02, 2023 | 36.47 | 36.88 | 33.23 | 34.74 | 1,404,553 | -1.05(-2.93%) |
Nov 01, 2023 | 35.31 | 35.93 | 34.80 | 35.79 | 1,255,492 | +0.26(+0.73%) |
Oct 31, 2023 | 38.27 | 38.50 | 34.13 | 35.53 | 1,788,603 | -2.62(-6.87%) |
Oct 30, 2023 | 37.73 | 38.18 | 37.46 | 38.15 | 706,459 | +0.42(+1.11%) |
Oct 27, 2023 | 37.08 | 37.86 | 36.64 | 37.73 | 655,513 | +0.47(+1.26%) |
Oct 26, 2023 | 37.17 | 37.55 | 36.52 | 37.26 | 629,763 | +0.02(+0.05%) |
Oct 25, 2023 | 37.86 | 37.86 | 36.91 | 37.24 | 476,798 | -1.13(-2.95%) |
Oct 24, 2023 | 37.79 | 39.02 | 37.79 | 38.37 | 366,974 | +0.94(+2.51%) |
Oct 23, 2023 | 37.48 | 38.55 | 37.23 | 37.43 | 475,532 | -0.38(-1.01%) |
Oct 20, 2023 | 38.28 | 38.37 | 37.73 | 37.81 | 578,589 | -0.46(-1.20%) |
Oct 19, 2023 | 39.72 | 40.09 | 38.23 | 38.27 | 602,851 | -1.38(-3.48%) |
Oct 18, 2023 | 40.80 | 41.04 | 39.41 | 39.65 | 603,325 | -1.45(-3.53%) |
Oct 17, 2023 | 40.80 | 41.70 | 40.80 | 41.10 | 384,773 | -0.15(-0.36%) |
Oct 16, 2023 | 41.70 | 42.11 | 41.22 | 41.25 | 268,399 | -0.33(-0.79%) |
Oct 13, 2023 | 42.31 | 42.31 | 41.02 | 41.58 | 258,225 | -0.66(-1.56%) |
Oct 12, 2023 | 44.00 | 44.00 | 41.86 | 42.24 | 352,945 | -1.48(-3.39%) |
Oct 11, 2023 | 44.57 | 44.65 | 43.38 | 43.72 | 284,859 | -0.27(-0.61%) |
Oct 10, 2023 | 42.67 | 44.03 | 42.65 | 43.99 | 302,070 | +1.49(+3.51%) |
Oct 09, 2023 | 42.18 | 42.72 | 41.76 | 42.50 | 265,844 | -0.23(-0.54%) |
Oct 06, 2023 | 41.84 | 43.50 | 41.66 | 42.73 | 322,477 | +0.31(+0.73%) |
Oct 05, 2023 | 42.02 | 42.64 | 41.47 | 42.42 | 374,160 | -0.15(-0.35%) |
Oct 04, 2023 | 41.52 | 42.80 | 41.26 | 42.57 | 457,850 | +1.24(+3.00%) |
Oct 03, 2023 | 43.85 | 44.19 | 41.13 | 41.33 | 513,385 | -3.04(-6.85%) |
Oct 02, 2023 | 44.67 | 45.05 | 44.13 | 44.37 | 253,211 | -0.42(-0.94%) |
Sep 29, 2023 | 46.01 | 46.44 | 44.56 | 44.79 | 339,152 | -0.35(-0.78%) |
Sep 28, 2023 | 44.49 | 45.37 | 44.49 | 45.14 | 267,960 | +0.44(+0.98%) |
Sep 27, 2023 | 44.23 | 45.03 | 43.94 | 44.70 | 402,724 | +0.58(+1.31%) |
Sep 26, 2023 | 43.96 | 44.56 | 43.96 | 44.12 | 323,695 | -0.18(-0.41%) |
Sep 25, 2023 | 43.97 | 44.38 | 44.16 | 44.30 | 181,007 | +0.14(+0.32%) |
Sep 22, 2023 | 45.21 | 45.54 | 43.96 | 44.16 | 387,904 | -0.67(-1.49%) |
Sep 21, 2023 | 45.93 | 45.97 | 44.83 | 44.83 | 443,488 | -1.92(-4.11%) |
Sep 20, 2023 | 46.21 | 47.66 | 46.14 | 46.75 | 842,672 | +0.66(+1.43%) |
Sep 19, 2023 | 45.66 | 46.12 | 45.47 | 46.09 | 493,857 | +0.26(+0.57%) |
Sep 18, 2023 | 46.09 | 46.35 | 45.47 | 45.83 | 515,878 | -0.26(-0.56%) |
Sep 15, 2023 | 47.30 | 47.30 | 45.69 | 46.09 | 948,034 | -1.42(-2.99%) |
Sep 14, 2023 | 49.03 | 49.15 | 47.47 | 47.51 | 638,161 | -1.15(-2.36%) |
Sep 13, 2023 | 50.34 | 50.87 | 48.63 | 48.66 | 361,587 | -1.86(-3.68%) |
Sep 12, 2023 | 49.52 | 50.83 | 49.29 | 50.52 | 274,717 | +0.67(+1.34%) |
Sep 11, 2023 | 49.77 | 50.37 | 49.77 | 49.85 | 235,388 | +0.22(+0.44%) |
Sep 08, 2023 | 50.26 | 50.75 | 49.04 | 49.63 | 280,320 | -0.65(-1.29%) |
Sep 07, 2023 | 49.92 | 50.45 | 49.46 | 50.28 | 347,418 | -0.48(-0.95%) |
Sep 06, 2023 | 51.20 | 51.42 | 50.18 | 50.76 | 270,472 | -0.41(-0.80%) |
Sep 05, 2023 | 51.29 | 51.71 | 50.62 | 51.17 | 429,831 | -0.23(-0.45%) |
Sep 01, 2023 | 51.11 | 52.07 | 50.99 | 51.40 | 371,073 | +0.48(+0.94%) |
Aug 31, 2023 | 51.18 | 51.70 | 50.91 | 50.92 | 533,511 | -0.26(-0.51%) |
Aug 30, 2023 | 49.66 | 51.66 | 49.40 | 51.18 | 277,561 | +1.44(+2.90%) |
Aug 29, 2023 | 49.50 | 50.47 | 49.04 | 49.74 | 346,831 | +0.53(+1.08%) |
Aug 28, 2023 | 48.76 | 49.72 | 48.67 | 49.21 | 413,114 | +0.55(+1.13%) |
Aug 25, 2023 | 48.79 | 49.44 | 48.08 | 48.66 | 337,483 | -0.17(-0.35%) |
Aug 24, 2023 | 48.91 | 49.27 | 47.93 | 48.83 | 413,052 | +0.04(+0.08%) |
Aug 23, 2023 | 48.55 | 49.54 | 48.12 | 48.79 | 335,119 | +0.17(+0.35%) |
Aug 22, 2023 | 48.48 | 49.19 | 48.16 | 48.62 | 557,738 | +0.75(+1.57%) |
Aug 21, 2023 | 49.35 | 49.94 | 47.75 | 47.87 | 454,184 | -1.56(-3.16%) |
Aug 18, 2023 | 48.60 | 49.66 | 48.31 | 49.43 | 607,947 | +0.06(+0.12%) |
Aug 17, 2023 | 50.20 | 51.00 | 49.34 | 49.37 | 604,727 | -0.82(-1.63%) |
Aug 16, 2023 | 53.26 | 53.57 | 50.15 | 50.19 | 894,564 | -3.33(-6.22%) |
Aug 15, 2023 | 54.48 | 55.08 | 53.29 | 53.52 | 455,184 | -1.50(-2.73%) |
Aug 14, 2023 | 54.26 | 55.21 | 54.24 | 55.02 | 302,461 | +0.00(+0.00%) |
Aug 11, 2023 | 53.90 | 55.12 | 53.63 | 55.02 | 472,034 | +0.37(+0.68%) |
Aug 10, 2023 | 55.34 | 55.64 | 53.96 | 54.65 | 509,827 | -0.22(-0.40%) |
Aug 09, 2023 | 55.47 | 55.62 | 54.31 | 54.87 | 563,693 | -0.44(-0.80%) |
Aug 08, 2023 | 53.56 | 55.61 | 53.56 | 55.31 | 456,614 | +0.79(+1.45%) |
Aug 07, 2023 | 54.95 | 54.95 | 53.22 | 54.52 | 518,171 | -0.25(-0.46%) |
Aug 04, 2023 | 53.47 | 55.68 | 52.44 | 54.77 | 615,051 | +1.22(+2.28%) |
Aug 03, 2023 | 51.12 | 53.95 | 50.15 | 53.55 | 778,699 | +0.52(+0.98%) |
Aug 02, 2023 | 53.15 | 54.15 | 52.66 | 53.03 | 578,089 | -1.26(-2.32%) |
Aug 01, 2023 | 52.62 | 54.59 | 52.14 | 54.29 | 462,032 | +1.07(+2.01%) |
Jul 31, 2023 | 53.00 | 53.93 | 52.96 | 53.22 | 355,623 | +0.70(+1.33%) |
Jul 28, 2023 | 52.13 | 52.75 | 51.79 | 52.52 | 216,967 | +1.27(+2.48%) |
Jul 27, 2023 | 53.25 | 53.30 | 51.16 | 51.25 | 293,390 | -1.38(-2.62%) |
Jul 26, 2023 | 52.47 | 52.47 | 51.70 | 52.63 | 273,686 | +0.39(+0.75%) |
Jul 25, 2023 | 52.41 | 53.28 | 52.19 | 52.24 | 425,028 | -0.30(-0.57%) |
Jul 24, 2023 | 51.82 | 53.12 | 51.62 | 52.54 | 281,728 | +1.00(+1.94%) |
Jul 21, 2023 | 52.57 | 52.57 | 51.28 | 51.54 | 366,231 | -0.26(-0.50%) |
Jul 20, 2023 | 52.97 | 53.28 | 51.46 | 51.80 | 608,902 | -1.88(-3.50%) |
Jul 19, 2023 | 53.79 | 54.35 | 53.24 | 53.68 | 391,897 | +0.19(+0.36%) |
Jul 18, 2023 | 52.60 | 53.72 | 52.60 | 53.49 | 402,839 | +0.69(+1.31%) |
Jul 17, 2023 | 52.23 | 52.96 | 51.83 | 52.80 | 501,459 | +0.41(+0.78%) |
Jul 14, 2023 | 53.58 | 53.94 | 52.09 | 52.39 | 808,504 | -0.91(-1.71%) |
Jul 13, 2023 | 52.62 | 53.70 | 52.47 | 53.30 | 710,683 | +1.15(+2.21%) |
Jul 12, 2023 | 52.71 | 53.90 | 51.85 | 52.15 | 1,515,802 | +0.53(+1.03%) |
Jul 11, 2023 | 49.29 | 52.09 | 48.82 | 51.62 | 2,058,443 | +5.02(+10.77%) |
Jul 10, 2023 | 46.00 | 47.23 | 45.77 | 46.60 | 486,159 | -0.01(-0.02%) |
Jul 07, 2023 | 46.27 | 47.25 | 46.23 | 46.61 | 594,511 | +0.29(+0.63%) |
Jul 06, 2023 | 47.60 | 47.69 | 46.01 | 46.32 | 511,544 | -2.00(-4.14%) |
Jul 05, 2023 | 49.80 | 49.98 | 47.49 | 48.32 | 410,662 | -1.97(-3.92%) |
Jul 03, 2023 | 49.27 | 50.38 | 49.11 | 50.29 | 175,288 | +1.09(+2.22%) |
Jun 30, 2023 | 49.72 | 50.28 | 48.73 | 49.20 | 798,268 | +0.19(+0.39%) |
Jun 29, 2023 | 51.39 | 51.39 | 48.76 | 49.01 | 445,714 | -2.38(-4.63%) |
Jun 28, 2023 | 50.06 | 51.94 | 49.63 | 51.39 | 538,149 | +1.41(+2.82%) |
Jun 27, 2023 | 48.22 | 50.43 | 47.71 | 49.98 | 369,141 | +1.79(+3.71%) |
Jun 26, 2023 | 46.98 | 48.57 | 46.88 | 48.19 | 237,415 | +1.23(+2.62%) |
Jun 23, 2023 | 47.23 | 47.39 | 46.06 | 46.96 | 451,888 | -0.74(-1.55%) |
Jun 22, 2023 | 47.41 | 48.18 | 46.78 | 47.70 | 312,891 | +0.15(+0.32%) |
Jun 21, 2023 | 46.57 | 47.81 | 46.41 | 47.55 | 375,211 | +0.71(+1.52%) |
Jun 20, 2023 | 45.62 | 47.85 | 45.59 | 46.84 | 487,627 | +1.08(+2.36%) |
Jun 16, 2023 | 47.48 | 47.48 | 45.55 | 45.76 | 432,641 | -1.39(-2.95%) |
Jun 15, 2023 | 45.01 | 47.39 | 44.78 | 47.15 | 626,395 | +1.93(+4.27%) |
Jun 14, 2023 | 44.95 | 46.08 | 44.37 | 45.22 | 280,931 | +0.27(+0.60%) |
Jun 13, 2023 | 44.34 | 44.95 | 43.90 | 44.95 | 424,621 | +0.90(+2.04%) |
Jun 12, 2023 | 44.44 | 44.44 | 43.63 | 44.05 | 642,415 | -0.09(-0.20%) |
Jun 09, 2023 | 45.72 | 46.07 | 43.87 | 44.14 | 480,639 | -1.61(-3.52%) |
Jun 08, 2023 | 45.60 | 46.16 | 45.50 | 45.75 | 169,914 | +0.01(+0.02%) |
Jun 07, 2023 | 47.07 | 47.17 | 45.45 | 45.74 | 283,214 | -0.88(-1.89%) |
Jun 06, 2023 | 44.81 | 46.90 | 44.53 | 46.62 | 258,709 | +1.79(+3.99%) |
Jun 05, 2023 | 45.37 | 45.87 | 44.81 | 44.83 | 275,361 | -0.93(-2.03%) |
Jun 02, 2023 | 45.64 | 45.83 | 44.77 | 45.76 | 412,852 | +0.61(+1.35%) |
Jun 01, 2023 | 44.55 | 45.89 | 44.51 | 45.15 | 264,930 | +0.36(+0.80%) |
May 31, 2023 | 43.40 | 45.45 | 43.40 | 44.79 | 526,819 | +0.89(+2.03%) |
May 30, 2023 | 44.55 | 44.55 | 42.89 | 43.90 | 321,239 | -0.19(-0.43%) |
May 26, 2023 | 44.53 | 45.15 | 43.93 | 44.09 | 303,415 | -0.33(-0.74%) |
May 25, 2023 | 44.82 | 45.18 | 44.20 | 44.42 | 324,386 | -0.03(-0.07%) |
May 24, 2023 | 44.05 | 45.00 | 44.01 | 44.45 | 289,852 | -0.24(-0.54%) |
May 23, 2023 | 44.27 | 46.02 | 44.07 | 44.69 | 348,081 | +0.10(+0.22%) |
May 22, 2023 | 44.46 | 45.60 | 44.46 | 44.59 | 369,201 | +0.07(+0.16%) |
May 19, 2023 | 44.53 | 44.75 | 43.51 | 44.52 | 483,418 | -0.55(-1.22%) |
May 18, 2023 | 44.85 | 45.37 | 44.40 | 45.07 | 268,309 | +0.26(+0.58%) |
May 17, 2023 | 44.29 | 44.93 | 43.25 | 44.81 | 470,888 | +0.63(+1.43%) |
May 16, 2023 | 44.79 | 44.93 | 43.65 | 44.18 | 465,112 | -0.59(-1.32%) |
May 15, 2023 | 44.25 | 45.23 | 43.65 | 44.77 | 344,665 | +0.63(+1.43%) |
May 12, 2023 | 44.51 | 44.67 | 43.14 | 44.14 | 510,221 | -0.88(-1.95%) |
May 11, 2023 | 46.48 | 46.67 | 44.95 | 45.02 | 291,723 | -1.50(-3.22%) |
May 10, 2023 | 47.42 | 47.70 | 46.48 | 46.52 | 431,760 | -0.10(-0.21%) |
May 09, 2023 | 46.93 | 47.42 | 46.62 | 46.62 | 341,352 | -0.76(-1.60%) |
May 08, 2023 | 47.50 | 47.81 | 46.95 | 47.38 | 451,120 | -0.48(-1.00%) |
May 05, 2023 | 46.21 | 48.27 | 46.14 | 47.86 | 972,052 | +1.98(+4.32%) |
May 04, 2023 | 42.40 | 45.99 | 42.38 | 45.88 | 1,203,018 | +4.41(+10.63%) |
May 03, 2023 | 42.19 | 42.81 | 41.46 | 41.47 | 817,892 | -0.65(-1.54%) |
May 02, 2023 | 42.74 | 43.19 | 42.12 | 42.12 | 276,440 | -1.13(-2.61%) |
May 01, 2023 | 43.41 | 43.72 | 42.71 | 43.25 | 442,918 | +0.47(+1.10%) |
Apr 28, 2023 | 41.60 | 42.80 | 41.21 | 42.78 | 430,049 | +1.06(+2.54%) |
Apr 27, 2023 | 42.26 | 42.34 | 41.26 | 41.72 | 369,536 | +0.96(+2.36%) |
Apr 26, 2023 | 42.74 | 43.06 | 40.63 | 40.76 | 359,477 | -1.69(-3.98%) |
Apr 25, 2023 | 43.19 | 43.36 | 42.43 | 42.45 | 251,889 | -0.95(-2.19%) |
Apr 24, 2023 | 44.06 | 44.21 | 42.81 | 43.40 | 336,906 | -0.66(-1.50%) |
Apr 21, 2023 | 43.79 | 44.38 | 43.74 | 44.06 | 257,079 | +0.02(+0.05%) |
Apr 20, 2023 | 44.29 | 44.87 | 43.95 | 44.04 | 232,751 | -0.69(-1.54%) |
Apr 19, 2023 | 43.80 | 44.85 | 43.73 | 44.73 | 428,876 | +0.29(+0.65%) |
Apr 18, 2023 | 44.83 | 44.90 | 43.76 | 44.44 | 191,335 | -0.12(-0.27%) |
Apr 17, 2023 | 44.51 | 44.83 | 43.86 | 44.56 | 248,144 | -0.12(-0.27%) |
Apr 14, 2023 | 44.94 | 45.40 | 44.12 | 44.68 | 251,893 | -0.25(-0.56%) |
Apr 13, 2023 | 45.11 | 45.50 | 44.80 | 44.93 | 279,485 | +0.18(+0.40%) |
Apr 12, 2023 | 44.66 | 44.96 | 44.01 | 44.75 | 303,001 | +0.94(+2.15%) |
Apr 11, 2023 | 43.78 | 44.19 | 43.54 | 43.81 | 282,948 | -0.26(-0.59%) |
Apr 10, 2023 | 43.32 | 44.45 | 43.30 | 44.07 | 292,363 | +0.15(+0.34%) |
Apr 06, 2023 | 42.58 | 44.42 | 42.21 | 43.92 | 393,314 | +1.11(+2.59%) |
Apr 05, 2023 | 42.84 | 42.92 | 42.15 | 42.81 | 293,669 | -0.49(-1.13%) |
Apr 04, 2023 | 44.01 | 44.43 | 42.95 | 43.30 | 264,111 | -0.65(-1.48%) |