Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 66.22 | 0 | -1.64(-2.42%) | |||
Mar 27, 2024 | 68.10 | 68.49 | 67.30 | 67.86 | 20,692 | +0.03(+0.04%) |
Mar 26, 2024 | 68.22 | 69.17 | 67.70 | 67.83 | 25,977 | -0.66(-0.96%) |
Mar 25, 2024 | 68.51 | 68.67 | 67.89 | 68.49 | 13,349 | -0.06(-0.09%) |
Mar 22, 2024 | 69.65 | 69.65 | 68.10 | 68.55 | 23,280 | -1.12(-1.61%) |
Mar 21, 2024 | 69.70 | 70.33 | 69.22 | 69.67 | 30,702 | +0.07(+0.10%) |
Mar 20, 2024 | 68.38 | 70.07 | 67.82 | 69.60 | 24,904 | +1.17(+1.71%) |
Mar 19, 2024 | 68.65 | 69.07 | 67.62 | 68.43 | 22,008 | -0.82(-1.18%) |
Mar 18, 2024 | 70.70 | 70.71 | 69.15 | 69.25 | 17,277 | -1.20(-1.70%) |
Mar 15, 2024 | 71.05 | 71.73 | 70.36 | 70.45 | 25,057 | -0.59(-0.83%) |
Mar 14, 2024 | 70.13 | 71.59 | 69.26 | 71.04 | 35,776 | +1.54(+2.22%) |
Mar 13, 2024 | 70.39 | 70.86 | 69.37 | 69.50 | 23,931 | -1.49(-2.10%) |
Mar 12, 2024 | 70.72 | 71.24 | 70.24 | 70.99 | 24,441 | +0.23(+0.33%) |
Mar 11, 2024 | 70.27 | 70.85 | 69.44 | 70.76 | 35,754 | +0.40(+0.57%) |
Mar 08, 2024 | 71.61 | 71.61 | 69.04 | 70.36 | 46,527 | -0.83(-1.17%) |
Mar 07, 2024 | 70.68 | 72.70 | 70.50 | 71.19 | 35,280 | +0.20(+0.28%) |
Mar 06, 2024 | 72.13 | 72.13 | 70.37 | 70.99 | 47,828 | +0.08(+0.11%) |
Mar 05, 2024 | 73.29 | 73.38 | 70.63 | 70.91 | 50,101 | -2.85(-3.86%) |
Mar 04, 2024 | 73.00 | 74.34 | 72.18 | 73.76 | 44,334 | +0.83(+1.14%) |
Mar 01, 2024 | 74.30 | 76.27 | 72.70 | 72.93 | 114,558 | -1.15(-1.55%) |
Feb 29, 2024 | 73.00 | 74.30 | 72.50 | 74.08 | 183,850 | +0.93(+1.27%) |
Feb 28, 2024 | 73.08 | 73.99 | 71.88 | 73.15 | 48,363 | -0.30(-0.41%) |
Feb 27, 2024 | 71.75 | 74.25 | 71.75 | 73.45 | 56,870 | +1.77(+2.47%) |
Feb 26, 2024 | 72.24 | 72.74 | 70.40 | 71.68 | 56,328 | -0.45(-0.62%) |
Feb 23, 2024 | 68.68 | 73.73 | 68.49 | 72.13 | 299,058 | +10.51(+17.06%) |
Feb 22, 2024 | 62.46 | 63.70 | 61.40 | 61.62 | 37,805 | -0.42(-0.68%) |
Feb 21, 2024 | 62.04 | 62.99 | 61.73 | 62.04 | 48,588 | -0.17(-0.27%) |
Feb 20, 2024 | 62.49 | 63.99 | 61.71 | 62.21 | 36,100 | +0.84(+1.37%) |
Feb 16, 2024 | 61.37 | 0 | -0.50(-0.81%) | |||
Feb 15, 2024 | 62.06 | 62.21 | 61.34 | 61.87 | 24,540 | -0.17(-0.27%) |
Feb 14, 2024 | 60.14 | 62.41 | 60.01 | 62.04 | 14,242 | +1.87(+3.11%) |
Feb 13, 2024 | 59.66 | 61.54 | 59.66 | 60.17 | 75,895 | -0.94(-1.54%) |
Feb 12, 2024 | 62.46 | 62.57 | 61.10 | 61.11 | 39,217 | -0.94(-1.51%) |
Feb 09, 2024 | 60.93 | 62.77 | 60.93 | 62.05 | 30,496 | +1.02(+1.67%) |
Feb 08, 2024 | 59.93 | 61.04 | 59.83 | 61.03 | 59,003 | +0.89(+1.48%) |
Feb 07, 2024 | 58.04 | 60.30 | 57.40 | 60.14 | 63,334 | +2.33(+4.03%) |
Feb 06, 2024 | 56.53 | 57.98 | 56.50 | 57.81 | 91,861 | +1.33(+2.35%) |
Feb 05, 2024 | 58.56 | 58.87 | 56.02 | 56.48 | 79,905 | -2.15(-3.67%) |
Feb 02, 2024 | 58.76 | 59.36 | 58.23 | 58.63 | 71,532 | -0.76(-1.28%) |
Feb 01, 2024 | 60.00 | 60.00 | 57.75 | 59.39 | 81,246 | +0.35(+0.59%) |
Jan 31, 2024 | 60.54 | 60.55 | 58.90 | 59.04 | 64,410 | -2.03(-3.32%) |
Jan 30, 2024 | 61.68 | 62.01 | 60.86 | 61.07 | 30,132 | -0.82(-1.32%) |
Jan 29, 2024 | 59.71 | 61.94 | 59.71 | 61.89 | 40,721 | +1.77(+2.94%) |
Jan 26, 2024 | 60.22 | 61.12 | 59.85 | 60.12 | 31,312 | -0.82(-1.35%) |
Jan 25, 2024 | 60.17 | 61.40 | 59.21 | 60.94 | 50,100 | +1.23(+2.06%) |
Jan 24, 2024 | 60.99 | 61.40 | 59.71 | 59.71 | 27,813 | -0.66(-1.09%) |
Jan 23, 2024 | 61.60 | 61.60 | 59.63 | 60.37 | 30,730 | -0.51(-0.84%) |
Jan 22, 2024 | 61.82 | 63.20 | 60.61 | 60.88 | 37,307 | -1.13(-1.82%) |
Jan 19, 2024 | 62.63 | 62.63 | 60.71 | 62.01 | 36,219 | -0.08(-0.13%) |
Jan 18, 2024 | 62.44 | 63.82 | 62.00 | 62.09 | 63,835 | +0.59(+0.96%) |
Jan 17, 2024 | 59.84 | 61.72 | 59.00 | 61.50 | 43,665 | +1.42(+2.36%) |
Jan 16, 2024 | 62.29 | 62.29 | 60.03 | 60.08 | 49,743 | -2.10(-3.38%) |
Jan 15, 2024 | 62.48 | 62.48 | 61.62 | 62.18 | 21,866 | +0.05(+0.08%) |
Jan 12, 2024 | 62.90 | 63.45 | 61.75 | 62.13 | 32,485 | -0.74(-1.18%) |
Jan 11, 2024 | 62.97 | 63.46 | 61.89 | 62.87 | 37,681 | -0.26(-0.41%) |
Jan 10, 2024 | 61.59 | 63.74 | 61.59 | 63.13 | 54,683 | +1.51(+2.45%) |
Jan 09, 2024 | 60.36 | 62.23 | 59.96 | 61.62 | 63,531 | +0.79(+1.30%) |
Jan 08, 2024 | 58.78 | 61.07 | 58.78 | 60.83 | 57,757 | +2.33(+3.98%) |
Jan 05, 2024 | 59.66 | 59.90 | 57.48 | 58.50 | 109,019 | -1.47(-2.45%) |
Jan 04, 2024 | 58.79 | 60.35 | 58.26 | 59.97 | 217,791 | +0.82(+1.39%) |
Jan 03, 2024 | 59.17 | 60.40 | 59.06 | 59.15 | 193,182 | -0.92(-1.53%) |
Jan 02, 2024 | 63.97 | 63.97 | 59.46 | 60.07 | 80,822 | -3.92(-6.13%) |
Dec 29, 2023 | 63.99 | 0 | -1.38(-2.11%) | |||
Dec 28, 2023 | 67.76 | 67.76 | 65.33 | 65.37 | 303,423 | -1.74(-2.59%) |
Dec 27, 2023 | 67.68 | 68.21 | 67.01 | 67.11 | 24,798 | -0.86(-1.27%) |
Dec 22, 2023 | 67.97 | 0 | -1.24(-1.79%) | |||
Dec 21, 2023 | 68.91 | 69.42 | 68.45 | 69.21 | 23,074 | +1.00(+1.47%) |
Dec 20, 2023 | 68.69 | 70.42 | 68.09 | 68.21 | 123,537 | -1.07(-1.54%) |
Dec 19, 2023 | 66.81 | 69.36 | 66.80 | 69.28 | 69,426 | +2.71(+4.07%) |
Dec 18, 2023 | 65.73 | 66.67 | 65.18 | 66.57 | 59,889 | +1.09(+1.66%) |
Dec 15, 2023 | 64.41 | 65.58 | 63.92 | 65.48 | 73,606 | +1.20(+1.87%) |
Dec 14, 2023 | 64.99 | 64.99 | 63.20 | 64.28 | 87,336 | +0.05(+0.08%) |
Dec 13, 2023 | 63.03 | 64.73 | 63.03 | 64.23 | 65,912 | +1.14(+1.81%) |
Dec 12, 2023 | 63.14 | 63.61 | 62.67 | 63.09 | 44,987 | +0.07(+0.11%) |
Dec 11, 2023 | 62.75 | 63.38 | 62.22 | 63.02 | 74,065 | +0.17(+0.27%) |
Dec 08, 2023 | 61.54 | 63.39 | 61.53 | 62.85 | 73,835 | +1.32(+2.15%) |
Dec 07, 2023 | 60.25 | 61.59 | 59.78 | 61.53 | 133,573 | +1.56(+2.60%) |
Dec 06, 2023 | 60.91 | 61.10 | 59.93 | 59.97 | 60,847 | -0.56(-0.93%) |
Dec 05, 2023 | 60.25 | 61.07 | 60.17 | 60.53 | 93,609 | -0.07(-0.12%) |
Dec 04, 2023 | 61.16 | 61.56 | 60.17 | 60.60 | 66,705 | -0.40(-0.66%) |
Dec 01, 2023 | 60.12 | 61.37 | 60.05 | 61.00 | 51,314 | +0.56(+0.93%) |
Nov 30, 2023 | 61.37 | 61.67 | 60.32 | 60.44 | 191,141 | -0.80(-1.31%) |
Nov 29, 2023 | 63.13 | 64.24 | 60.00 | 61.24 | 111,350 | -1.60(-2.55%) |
Nov 28, 2023 | 62.90 | 63.04 | 60.61 | 62.84 | 185,314 | -0.35(-0.55%) |
Nov 27, 2023 | 64.89 | 65.97 | 62.99 | 63.19 | 144,067 | -2.10(-3.22%) |
Nov 24, 2023 | 66.34 | 66.58 | 64.96 | 65.29 | 69,753 | -1.39(-2.08%) |
Nov 23, 2023 | 67.50 | 67.50 | 66.15 | 66.68 | 36,159 | -1.09(-1.61%) |
Nov 22, 2023 | 71.50 | 72.49 | 67.55 | 67.77 | 136,524 | -1.44(-2.08%) |
Nov 21, 2023 | 69.83 | 69.86 | 68.50 | 69.21 | 47,727 | -0.64(-0.92%) |
Nov 20, 2023 | 69.37 | 70.00 | 69.37 | 69.85 | 128,922 | +0.43(+0.62%) |
Nov 17, 2023 | 69.58 | 70.11 | 69.10 | 69.42 | 51,277 | -0.16(-0.23%) |
Nov 16, 2023 | 69.80 | 70.77 | 69.01 | 69.58 | 66,456 | -0.39(-0.56%) |
Nov 15, 2023 | 70.57 | 71.00 | 69.13 | 69.97 | 59,173 | -0.20(-0.29%) |
Nov 14, 2023 | 65.50 | 71.71 | 65.50 | 70.17 | 91,290 | +5.09(+7.82%) |
Nov 13, 2023 | 62.70 | 65.46 | 62.19 | 65.08 | 91,307 | +2.18(+3.47%) |
Nov 10, 2023 | 62.43 | 63.18 | 62.09 | 62.90 | 98,721 | +0.90(+1.45%) |
Nov 09, 2023 | 60.72 | 63.35 | 60.14 | 62.00 | 101,577 | +2.54(+4.27%) |
Nov 08, 2023 | 61.21 | 61.21 | 58.70 | 59.46 | 72,116 | -1.04(-1.72%) |
Nov 07, 2023 | 59.23 | 61.26 | 59.23 | 60.50 | 41,250 | +0.91(+1.53%) |
Nov 06, 2023 | 59.50 | 60.05 | 58.38 | 59.59 | 21,230 | +0.09(+0.15%) |
Nov 03, 2023 | 55.20 | 59.53 | 55.00 | 59.50 | 57,031 | +4.16(+7.52%) |
Nov 02, 2023 | 54.14 | 56.23 | 54.14 | 55.34 | 22,417 | +1.40(+2.60%) |
Nov 01, 2023 | 54.10 | 55.11 | 52.97 | 53.94 | 36,042 | -0.79(-1.44%) |
Oct 31, 2023 | 52.85 | 54.82 | 52.81 | 54.73 | 60,692 | +1.84(+3.48%) |
Oct 30, 2023 | 52.22 | 53.51 | 52.22 | 52.89 | 34,016 | +1.15(+2.22%) |
Oct 27, 2023 | 52.34 | 52.64 | 51.30 | 51.74 | 23,904 | -0.14(-0.27%) |
Oct 26, 2023 | 53.26 | 54.12 | 51.65 | 51.88 | 36,697 | -1.07(-2.02%) |
Oct 25, 2023 | 56.70 | 56.70 | 52.50 | 52.95 | 56,479 | -3.81(-6.71%) |
Oct 24, 2023 | 54.67 | 57.16 | 54.65 | 56.76 | 56,585 | +2.27(+4.17%) |
Oct 23, 2023 | 53.52 | 54.86 | 53.09 | 54.49 | 27,091 | +0.22(+0.41%) |
Oct 20, 2023 | 54.65 | 55.08 | 53.78 | 54.27 | 29,973 | -0.73(-1.33%) |
Oct 19, 2023 | 54.77 | 55.44 | 54.55 | 55.00 | 25,498 | +0.30(+0.55%) |
Oct 18, 2023 | 54.76 | 55.19 | 54.48 | 54.70 | 27,066 | -0.44(-0.80%) |
Oct 17, 2023 | 54.49 | 55.50 | 53.76 | 55.14 | 19,083 | +0.14(+0.25%) |
Oct 16, 2023 | 55.48 | 55.77 | 54.80 | 55.00 | 31,882 | -0.46(-0.83%) |
Oct 13, 2023 | 55.91 | 55.91 | 54.74 | 55.46 | 23,183 | +0.15(+0.27%) |
Oct 12, 2023 | 55.00 | 56.70 | 54.33 | 55.31 | 46,786 | +0.28(+0.51%) |
Oct 11, 2023 | 54.90 | 55.46 | 54.86 | 55.03 | 28,159 | +0.17(+0.31%) |
Oct 10, 2023 | 54.01 | 55.60 | 54.01 | 54.86 | 45,142 | -0.13(-0.24%) |
Oct 06, 2023 | 54.99 | 0 | +1.72(+3.23%) | |||
Oct 05, 2023 | 53.61 | 54.00 | 52.87 | 53.27 | 32,482 | -0.35(-0.65%) |
Oct 04, 2023 | 52.18 | 53.70 | 52.00 | 53.62 | 30,977 | +1.84(+3.55%) |
Oct 03, 2023 | 53.67 | 54.00 | 51.52 | 51.78 | 43,260 | -2.21(-4.09%) |
Oct 02, 2023 | 55.11 | 55.23 | 53.34 | 53.99 | 33,767 | -1.09(-1.98%) |
Sep 29, 2023 | 53.92 | 55.26 | 53.67 | 55.08 | 69,025 | +2.16(+4.08%) |
Sep 28, 2023 | 51.06 | 53.77 | 51.00 | 52.92 | 42,962 | +1.90(+3.72%) |
Sep 27, 2023 | 52.35 | 52.35 | 50.31 | 51.02 | 45,870 | -0.21(-0.41%) |
Sep 26, 2023 | 52.33 | 52.33 | 50.37 | 51.23 | 23,056 | -1.43(-2.72%) |
Sep 25, 2023 | 52.33 | 52.66 | 52.23 | 52.66 | 28,854 | +0.06(+0.11%) |
Sep 22, 2023 | 53.24 | 53.74 | 52.60 | 52.60 | 43,423 | -0.28(-0.53%) |
Sep 21, 2023 | 54.41 | 54.62 | 52.70 | 52.88 | 43,088 | -1.89(-3.45%) |
Sep 20, 2023 | 55.63 | 56.10 | 54.77 | 54.77 | 45,607 | -0.47(-0.85%) |
Sep 19, 2023 | 55.64 | 55.83 | 54.28 | 55.24 | 51,873 | -1.38(-2.44%) |
Sep 18, 2023 | 55.99 | 57.50 | 55.75 | 56.62 | 41,970 | +0.72(+1.29%) |
Sep 15, 2023 | 55.66 | 56.08 | 54.59 | 55.90 | 72,064 | +0.11(+0.20%) |
Sep 14, 2023 | 53.69 | 56.12 | 53.32 | 55.79 | 87,653 | +1.87(+3.47%) |
Sep 13, 2023 | 54.79 | 54.82 | 53.58 | 53.92 | 66,096 | -0.98(-1.79%) |
Sep 12, 2023 | 55.46 | 55.99 | 54.73 | 54.90 | 41,016 | -0.77(-1.38%) |
Sep 11, 2023 | 55.49 | 56.04 | 54.74 | 55.67 | 38,284 | +0.57(+1.03%) |
Sep 08, 2023 | 56.40 | 56.40 | 54.30 | 55.10 | 51,913 | -1.35(-2.39%) |
Sep 07, 2023 | 55.51 | 56.49 | 55.16 | 56.45 | 38,438 | +0.47(+0.84%) |
Sep 06, 2023 | 58.92 | 59.00 | 55.93 | 55.98 | 50,230 | -3.00(-5.09%) |
Sep 05, 2023 | 58.34 | 59.00 | 57.81 | 58.98 | 56,394 | +0.29(+0.49%) |
Sep 01, 2023 | 58.69 | 0 | -0.34(-0.58%) | |||
Aug 31, 2023 | 57.55 | 59.85 | 57.55 | 59.03 | 188,319 | +1.53(+2.66%) |
Aug 30, 2023 | 57.50 | 59.35 | 57.00 | 57.50 | 112,198 | +0.00(+0.00%) |
Aug 29, 2023 | 58.50 | 58.50 | 57.06 | 57.50 | 68,679 | -1.16(-1.98%) |
Aug 28, 2023 | 61.77 | 62.00 | 58.65 | 58.66 | 44,533 | -2.62(-4.28%) |
Aug 25, 2023 | 61.30 | 62.00 | 60.74 | 61.28 | 73,596 | -0.05(-0.08%) |
Aug 24, 2023 | 62.90 | 62.90 | 60.33 | 61.33 | 59,546 | -0.79(-1.27%) |
Aug 23, 2023 | 59.86 | 62.95 | 59.86 | 62.12 | 147,559 | +2.12(+3.53%) |
Aug 22, 2023 | 58.03 | 60.00 | 58.03 | 60.00 | 173,477 | +1.67(+2.86%) |
Aug 21, 2023 | 55.56 | 58.75 | 55.16 | 58.33 | 86,747 | +3.18(+5.77%) |
Aug 18, 2023 | 54.57 | 55.35 | 53.90 | 55.15 | 102,439 | +0.23(+0.42%) |
Aug 17, 2023 | 51.59 | 55.15 | 50.48 | 54.92 | 85,672 | +3.32(+6.43%) |
Aug 16, 2023 | 50.78 | 52.15 | 50.78 | 51.60 | 36,624 | +0.76(+1.49%) |
Aug 15, 2023 | 50.69 | 51.01 | 50.01 | 50.84 | 33,771 | +0.41(+0.81%) |
Aug 14, 2023 | 48.41 | 50.64 | 48.20 | 50.43 | 44,795 | +1.84(+3.79%) |
Aug 11, 2023 | 49.07 | 49.10 | 48.32 | 48.59 | 57,691 | -0.69(-1.40%) |
Aug 10, 2023 | 46.00 | 49.44 | 46.00 | 49.28 | 74,304 | +1.79(+3.77%) |
Aug 09, 2023 | 47.37 | 47.94 | 46.95 | 47.49 | 100,487 | -0.01(-0.02%) |
Aug 08, 2023 | 49.40 | 49.40 | 46.99 | 47.50 | 67,888 | -2.48(-4.96%) |
Aug 04, 2023 | 49.98 | 0 | +0.32(+0.64%) | |||
Aug 03, 2023 | 49.68 | 50.51 | 49.20 | 49.66 | 30,754 | -0.64(-1.27%) |
Aug 02, 2023 | 50.96 | 51.34 | 48.76 | 50.30 | 68,659 | -1.66(-3.19%) |
Aug 01, 2023 | 50.99 | 52.00 | 50.37 | 51.96 | 134,155 | +1.22(+2.40%) |
Jul 31, 2023 | 50.59 | 51.17 | 50.41 | 50.74 | 75,143 | +0.51(+1.02%) |
Jul 28, 2023 | 50.13 | 50.76 | 49.58 | 50.23 | 34,772 | +0.47(+0.94%) |
Jul 27, 2023 | 50.27 | 50.88 | 49.41 | 49.76 | 31,959 | -0.38(-0.76%) |
Jul 26, 2023 | 49.80 | 50.54 | 49.41 | 50.14 | 38,794 | +0.04(+0.08%) |
Jul 25, 2023 | 51.70 | 52.00 | 49.98 | 50.10 | 40,364 | -1.62(-3.13%) |
Jul 24, 2023 | 51.14 | 52.00 | 51.04 | 51.72 | 60,964 | +0.56(+1.09%) |
Jul 21, 2023 | 50.93 | 51.44 | 50.29 | 51.16 | 48,470 | +1.07(+2.14%) |
Jul 20, 2023 | 50.04 | 50.16 | 49.07 | 50.09 | 51,335 | -0.09(-0.18%) |
Jul 19, 2023 | 51.96 | 52.00 | 50.06 | 50.18 | 56,821 | -1.18(-2.30%) |
Jul 18, 2023 | 51.39 | 51.93 | 50.69 | 51.36 | 29,236 | -0.37(-0.72%) |
Jul 17, 2023 | 50.62 | 52.05 | 50.62 | 51.73 | 18,131 | +0.82(+1.61%) |
Jul 14, 2023 | 51.24 | 52.00 | 50.40 | 50.91 | 43,840 | +0.25(+0.49%) |
Jul 13, 2023 | 50.00 | 51.77 | 49.73 | 50.66 | 45,384 | +1.55(+3.16%) |
Jul 12, 2023 | 50.81 | 50.81 | 49.11 | 49.11 | 32,752 | -1.27(-2.52%) |
Jul 11, 2023 | 50.81 | 51.03 | 49.65 | 50.38 | 37,213 | -0.08(-0.16%) |
Jul 10, 2023 | 49.98 | 50.89 | 49.59 | 50.46 | 47,503 | +0.83(+1.67%) |
Jul 07, 2023 | 50.20 | 50.55 | 49.43 | 49.63 | 38,760 | -0.22(-0.44%) |
Jul 06, 2023 | 51.35 | 51.35 | 49.81 | 49.85 | 49,608 | -1.94(-3.75%) |
Jul 05, 2023 | 52.50 | 52.50 | 50.75 | 51.79 | 43,107 | -0.90(-1.71%) |
Jul 04, 2023 | 51.30 | 53.66 | 51.30 | 52.69 | 35,026 | +0.25(+0.48%) |
Jun 30, 2023 | 52.44 | 0 | +1.53(+3.01%) | |||
Jun 29, 2023 | 51.45 | 52.35 | 50.77 | 50.91 | 32,541 | -0.69(-1.34%) |
Jun 28, 2023 | 50.48 | 51.76 | 50.28 | 51.60 | 58,643 | +1.45(+2.89%) |
Jun 27, 2023 | 48.33 | 50.38 | 48.03 | 50.15 | 66,414 | +1.89(+3.92%) |
Jun 26, 2023 | 48.71 | 49.47 | 48.11 | 48.26 | 28,066 | -0.48(-0.98%) |
Jun 23, 2023 | 47.55 | 48.74 | 47.07 | 48.74 | 50,057 | +0.82(+1.71%) |
Jun 22, 2023 | 48.83 | 49.00 | 47.72 | 47.92 | 45,493 | -1.10(-2.24%) |
Jun 21, 2023 | 50.01 | 50.23 | 47.53 | 49.02 | 58,903 | -1.30(-2.58%) |
Jun 20, 2023 | 50.96 | 51.54 | 50.03 | 50.32 | 29,151 | -1.19(-2.31%) |
Jun 19, 2023 | 50.01 | 51.51 | 50.00 | 51.51 | 25,038 | +1.61(+3.23%) |
Jun 16, 2023 | 50.96 | 50.96 | 49.89 | 49.90 | 40,706 | -0.70(-1.38%) |
Jun 15, 2023 | 50.09 | 50.74 | 49.41 | 50.60 | 49,884 | +0.05(+0.10%) |
May 08, 2023 | 48.77 | 50.55 | 48.19 | 50.55 | 33,590 | +1.97(+4.06%) |
May 05, 2023 | 48.40 | 48.91 | 48.10 | 48.58 | 43,932 | +0.29(+0.60%) |
May 04, 2023 | 50.51 | 51.12 | 48.23 | 48.29 | 53,191 | -2.74(-5.37%) |
May 03, 2023 | 52.57 | 52.59 | 50.90 | 51.03 | 19,825 | -1.36(-2.60%) |
May 02, 2023 | 52.00 | 52.55 | 51.02 | 52.39 | 54,606 | +0.66(+1.28%) |
May 01, 2023 | 52.40 | 52.80 | 51.28 | 51.73 | 21,898 | -0.87(-1.65%) |
Apr 28, 2023 | 51.29 | 52.75 | 51.18 | 52.60 | 60,004 | +1.73(+3.40%) |
Apr 27, 2023 | 50.20 | 50.98 | 49.88 | 50.87 | 34,438 | +1.25(+2.52%) |
Apr 26, 2023 | 48.89 | 49.62 | 48.77 | 49.62 | 44,894 | +0.79(+1.62%) |
Apr 25, 2023 | 49.87 | 49.87 | 48.83 | 48.83 | 22,748 | -0.91(-1.83%) |
Apr 24, 2023 | 50.61 | 50.94 | 49.72 | 49.74 | 30,174 | -0.85(-1.68%) |
Apr 21, 2023 | 51.00 | 51.00 | 50.47 | 50.59 | 25,459 | -0.11(-0.22%) |
Apr 20, 2023 | 50.65 | 50.86 | 50.41 | 50.70 | 16,913 | -0.14(-0.28%) |
Apr 19, 2023 | 50.44 | 50.89 | 50.23 | 50.84 | 23,675 | +0.49(+0.97%) |
Apr 18, 2023 | 51.50 | 51.55 | 49.62 | 50.35 | 67,893 | -1.09(-2.12%) |
Apr 17, 2023 | 52.28 | 52.71 | 51.44 | 51.44 | 29,988 | -0.90(-1.72%) |
Apr 14, 2023 | 51.86 | 52.42 | 51.75 | 52.34 | 20,268 | +0.10(+0.19%) |
Apr 13, 2023 | 51.93 | 52.70 | 51.75 | 52.24 | 20,253 | +0.45(+0.87%) |
Apr 12, 2023 | 52.52 | 53.09 | 51.59 | 51.79 | 41,449 | -0.42(-0.80%) |
Apr 11, 2023 | 51.33 | 52.37 | 51.33 | 52.21 | 60,574 | +0.47(+0.91%) |
Apr 10, 2023 | 50.81 | 51.80 | 50.39 | 51.74 | 14,436 | +0.77(+1.51%) |
Apr 06, 2023 | 50.97 | 0 | -0.13(-0.25%) | |||
Apr 05, 2023 | 53.21 | 53.21 | 50.78 | 51.10 | 37,301 | -2.40(-4.49%) |
Apr 04, 2023 | 53.52 | 53.57 | 52.52 | 53.50 | 19,760 | +0.94(+1.79%) |