Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.73 | 57.79 | 57.43 | 57.83 | 682,368 | +0.23(+0.39%) |
Mar 27, 2024 | 58.87 | 58.96 | 57.15 | 57.61 | 662,049 | -0.83(-1.41%) |
Mar 26, 2024 | 58.69 | 58.69 | 57.80 | 58.43 | 620,202 | -0.14(-0.23%) |
Mar 25, 2024 | 60.16 | 60.49 | 58.44 | 58.57 | 665,609 | -1.54(-2.57%) |
Mar 22, 2024 | 61.50 | 61.50 | 59.96 | 60.11 | 685,901 | -0.66(-1.08%) |
Mar 21, 2024 | 60.82 | 61.27 | 60.24 | 60.77 | 511,646 | +0.19(+0.31%) |
Mar 20, 2024 | 59.87 | 60.83 | 59.34 | 60.58 | 674,577 | +0.91(+1.53%) |
Mar 19, 2024 | 59.02 | 59.72 | 58.53 | 59.67 | 433,868 | +0.28(+0.46%) |
Mar 18, 2024 | 58.40 | 59.78 | 58.17 | 59.39 | 595,376 | +1.01(+1.73%) |
Mar 15, 2024 | 58.02 | 59.05 | 58.02 | 58.38 | 3,056,351 | +0.01(+0.02%) |
Mar 14, 2024 | 58.24 | 58.71 | 57.99 | 58.37 | 524,611 | +0.00(+0.00%) |
Mar 13, 2024 | 58.44 | 59.45 | 58.24 | 58.37 | 749,107 | +0.06(+0.10%) |
Mar 12, 2024 | 57.97 | 59.80 | 57.92 | 58.31 | 955,905 | +0.84(+1.45%) |
Mar 11, 2024 | 57.40 | 57.97 | 57.20 | 57.48 | 603,822 | +0.64(+1.12%) |
Mar 08, 2024 | 56.85 | 57.40 | 56.51 | 56.84 | 373,853 | +0.29(+0.52%) |
Mar 07, 2024 | 56.55 | 56.87 | 55.88 | 56.55 | 392,331 | +0.36(+0.65%) |
Mar 06, 2024 | 56.27 | 56.55 | 55.50 | 56.18 | 403,269 | +0.31(+0.56%) |
Mar 05, 2024 | 55.83 | 56.90 | 55.18 | 55.87 | 486,461 | +0.19(+0.34%) |
Mar 04, 2024 | 54.84 | 56.13 | 54.84 | 55.68 | 543,322 | +0.85(+1.54%) |
Mar 01, 2024 | 57.12 | 57.12 | 53.93 | 54.84 | 688,719 | -1.66(-2.94%) |
Feb 29, 2024 | 57.03 | 57.33 | 55.80 | 56.50 | 427,689 | +0.09(+0.16%) |
Feb 28, 2024 | 56.68 | 57.27 | 56.21 | 56.41 | 377,392 | -0.54(-0.95%) |
Feb 27, 2024 | 57.57 | 57.83 | 56.55 | 56.95 | 399,122 | -0.48(-0.84%) |
Feb 26, 2024 | 56.43 | 57.53 | 55.94 | 57.43 | 463,990 | +1.00(+1.78%) |
Feb 23, 2024 | 56.10 | 56.56 | 55.97 | 56.43 | 331,559 | +0.01(+0.02%) |
Feb 22, 2024 | 56.15 | 56.53 | 55.05 | 56.42 | 495,325 | +0.11(+0.20%) |
Feb 21, 2024 | 56.97 | 57.32 | 56.08 | 56.30 | 588,693 | -1.01(-1.76%) |
Feb 20, 2024 | 55.82 | 59.03 | 55.69 | 57.31 | 622,057 | +0.98(+1.74%) |
Feb 16, 2024 | 55.88 | 56.70 | 55.41 | 56.33 | 364,347 | +0.23(+0.41%) |
Feb 15, 2024 | 55.20 | 56.41 | 55.09 | 56.10 | 455,666 | +1.18(+2.16%) |
Feb 14, 2024 | 54.22 | 55.00 | 53.94 | 54.92 | 444,919 | +0.91(+1.68%) |
Feb 13, 2024 | 54.23 | 54.95 | 53.59 | 54.01 | 502,383 | -1.11(-2.01%) |
Feb 12, 2024 | 54.77 | 55.52 | 54.77 | 55.12 | 477,195 | +0.52(+0.95%) |
Feb 09, 2024 | 54.49 | 54.81 | 54.05 | 54.60 | 323,507 | +0.06(+0.11%) |
Feb 08, 2024 | 54.80 | 55.03 | 53.85 | 54.54 | 390,357 | -0.26(-0.47%) |
Feb 07, 2024 | 54.91 | 55.06 | 54.17 | 54.80 | 448,860 | -0.40(-0.73%) |
Feb 06, 2024 | 54.75 | 55.33 | 54.58 | 55.20 | 380,735 | +0.28(+0.52%) |
Feb 05, 2024 | 55.96 | 55.96 | 54.81 | 54.91 | 417,244 | -1.04(-1.86%) |
Feb 02, 2024 | 55.09 | 56.11 | 54.72 | 55.96 | 551,305 | +0.83(+1.50%) |
Feb 01, 2024 | 54.87 | 55.17 | 53.95 | 55.13 | 401,625 | +0.67(+1.23%) |
Jan 31, 2024 | 54.33 | 55.00 | 53.93 | 54.46 | 731,669 | -0.17(-0.31%) |
Jan 30, 2024 | 53.85 | 54.84 | 53.69 | 54.63 | 618,363 | +0.64(+1.19%) |
Jan 29, 2024 | 54.76 | 54.84 | 53.81 | 53.98 | 757,101 | -1.09(-1.98%) |
Jan 26, 2024 | 55.43 | 55.43 | 54.23 | 55.07 | 337,251 | -0.08(-0.14%) |
Jan 25, 2024 | 53.83 | 55.21 | 53.83 | 55.15 | 581,603 | +1.52(+2.83%) |
Jan 24, 2024 | 53.94 | 54.70 | 53.44 | 53.63 | 408,304 | -0.15(-0.27%) |
Jan 23, 2024 | 54.18 | 55.00 | 53.77 | 53.78 | 486,027 | -0.22(-0.40%) |
Jan 22, 2024 | 53.13 | 54.18 | 52.97 | 53.99 | 639,528 | +0.89(+1.68%) |
Jan 19, 2024 | 53.44 | 53.50 | 52.55 | 53.10 | 408,154 | -0.14(-0.26%) |
Jan 18, 2024 | 53.21 | 53.25 | 52.35 | 53.24 | 395,708 | +0.17(+0.31%) |
Jan 17, 2024 | 52.95 | 53.42 | 52.84 | 53.07 | 442,782 | -0.26(-0.50%) |
Jan 16, 2024 | 53.78 | 53.90 | 53.16 | 53.34 | 442,181 | -0.51(-0.95%) |
Jan 12, 2024 | 53.49 | 54.32 | 53.49 | 53.85 | 411,824 | +0.66(+1.24%) |
Jan 11, 2024 | 53.32 | 53.56 | 52.88 | 53.19 | 488,664 | -0.29(-0.55%) |
Jan 10, 2024 | 53.57 | 53.65 | 52.94 | 53.48 | 440,589 | +0.09(+0.17%) |
Jan 09, 2024 | 53.87 | 53.96 | 52.92 | 53.40 | 605,660 | -0.77(-1.43%) |
Jan 08, 2024 | 54.23 | 54.45 | 53.69 | 54.17 | 670,763 | -0.07(-0.13%) |
Jan 05, 2024 | 55.38 | 56.18 | 54.05 | 54.24 | 1,006,822 | -0.97(-1.76%) |
Jan 04, 2024 | 52.24 | 56.34 | 51.99 | 55.21 | 2,096,389 | +1.41(+2.62%) |
Jan 03, 2024 | 55.25 | 55.25 | 53.60 | 53.80 | 1,596,562 | -1.78(-3.21%) |
Jan 02, 2024 | 55.84 | 56.01 | 54.53 | 55.58 | 783,865 | -0.70(-1.24%) |
Dec 29, 2023 | 56.58 | 56.83 | 56.08 | 56.28 | 610,477 | -0.26(-0.47%) |
Dec 28, 2023 | 55.55 | 56.65 | 55.55 | 56.54 | 568,988 | +0.96(+1.73%) |
Dec 27, 2023 | 55.57 | 56.41 | 55.35 | 55.58 | 556,468 | +0.04(+0.07%) |
Dec 26, 2023 | 55.61 | 55.89 | 55.27 | 55.54 | 441,864 | -0.07(-0.12%) |
Dec 22, 2023 | 55.03 | 55.68 | 54.90 | 55.61 | 478,142 | +0.62(+1.12%) |
Dec 21, 2023 | 54.34 | 55.21 | 54.34 | 54.99 | 743,968 | +0.84(+1.56%) |
Dec 20, 2023 | 54.87 | 54.95 | 54.14 | 54.15 | 754,694 | -1.68(-3.00%) |
Dec 19, 2023 | 53.94 | 55.93 | 53.94 | 55.83 | 724,693 | +1.71(+3.15%) |
Dec 18, 2023 | 53.98 | 54.97 | 53.83 | 54.12 | 701,077 | -0.25(-0.45%) |
Dec 15, 2023 | 54.42 | 54.56 | 53.06 | 54.37 | 1,874,638 | +0.22(+0.40%) |
Dec 14, 2023 | 53.43 | 54.67 | 52.78 | 54.15 | 1,579,889 | +1.26(+2.39%) |
Dec 13, 2023 | 48.25 | 53.26 | 48.05 | 52.89 | 2,434,597 | +4.94(+10.31%) |
Dec 12, 2023 | 50.09 | 50.09 | 47.29 | 47.94 | 889,885 | -1.85(-3.72%) |
Dec 11, 2023 | 50.19 | 50.74 | 49.07 | 49.80 | 608,653 | -0.90(-1.78%) |
Dec 08, 2023 | 49.52 | 51.06 | 49.52 | 50.70 | 644,266 | +0.72(+1.43%) |
Dec 07, 2023 | 49.02 | 49.99 | 48.61 | 49.98 | 478,534 | +0.98(+2.00%) |
Dec 06, 2023 | 48.87 | 49.45 | 48.73 | 49.00 | 604,667 | +0.25(+0.50%) |
Dec 05, 2023 | 48.54 | 49.13 | 48.15 | 48.76 | 539,572 | +0.20(+0.40%) |
Dec 04, 2023 | 48.01 | 48.96 | 47.72 | 48.56 | 483,556 | +0.26(+0.53%) |
Dec 01, 2023 | 46.82 | 48.57 | 46.82 | 48.31 | 784,249 | +1.31(+2.80%) |
Nov 30, 2023 | 46.53 | 47.19 | 46.15 | 46.99 | 743,556 | +0.46(+0.99%) |
Nov 29, 2023 | 45.71 | 46.85 | 45.55 | 46.53 | 894,524 | +0.91(+2.00%) |
Nov 28, 2023 | 46.34 | 46.34 | 45.40 | 45.62 | 782,229 | -0.59(-1.27%) |
Nov 27, 2023 | 46.62 | 46.75 | 45.94 | 46.21 | 974,654 | -0.78(-1.67%) |
Nov 24, 2023 | 46.58 | 46.99 | 46.21 | 46.99 | 262,082 | +0.59(+1.27%) |
Nov 22, 2023 | 46.92 | 47.06 | 44.20 | 46.40 | 1,455,751 | -0.39(-0.84%) |
Nov 21, 2023 | 47.74 | 48.29 | 46.75 | 46.80 | 1,098,231 | -0.87(-1.83%) |
Nov 20, 2023 | 47.34 | 48.00 | 46.77 | 47.67 | 918,159 | +0.27(+0.58%) |
Nov 17, 2023 | 49.01 | 49.03 | 47.11 | 47.39 | 821,525 | -1.43(-2.93%) |
Nov 16, 2023 | 49.24 | 49.57 | 48.50 | 48.83 | 858,549 | -0.32(-0.66%) |
Nov 15, 2023 | 49.43 | 49.68 | 48.88 | 49.15 | 706,459 | -0.41(-0.83%) |
Nov 14, 2023 | 49.02 | 49.69 | 48.29 | 49.56 | 835,907 | +1.01(+2.08%) |
Nov 13, 2023 | 48.50 | 49.09 | 48.21 | 48.55 | 593,624 | -0.18(-0.36%) |
Nov 10, 2023 | 47.87 | 48.98 | 47.87 | 48.73 | 652,355 | +1.08(+2.26%) |
Nov 09, 2023 | 47.32 | 48.26 | 46.92 | 47.65 | 613,482 | +0.41(+0.87%) |
Nov 08, 2023 | 48.22 | 48.73 | 47.17 | 47.24 | 586,457 | -1.14(-2.35%) |
Nov 07, 2023 | 48.56 | 49.08 | 48.21 | 48.37 | 865,927 | -0.20(-0.40%) |
Nov 06, 2023 | 48.79 | 48.82 | 48.08 | 48.57 | 562,545 | -0.01(-0.02%) |
Nov 03, 2023 | 48.89 | 49.01 | 47.74 | 48.58 | 889,639 | -0.18(-0.36%) |
Nov 02, 2023 | 46.83 | 49.10 | 46.61 | 48.76 | 1,197,266 | +1.86(+3.97%) |
Nov 01, 2023 | 44.56 | 47.19 | 44.36 | 46.89 | 758,317 | +2.46(+5.54%) |
Oct 31, 2023 | 44.78 | 44.93 | 44.30 | 44.43 | 421,240 | -0.24(-0.54%) |
Oct 30, 2023 | 45.05 | 45.11 | 44.26 | 44.67 | 474,249 | +0.00(+0.00%) |
Oct 27, 2023 | 44.22 | 44.74 | 43.90 | 44.67 | 600,475 | +0.23(+0.51%) |
Oct 26, 2023 | 44.07 | 44.67 | 44.07 | 44.45 | 496,004 | +0.45(+1.03%) |
Oct 25, 2023 | 44.21 | 44.70 | 43.99 | 44.00 | 428,020 | -0.22(-0.49%) |
Oct 24, 2023 | 43.64 | 44.49 | 43.44 | 44.21 | 453,083 | +0.57(+1.30%) |
Oct 23, 2023 | 45.10 | 45.56 | 43.64 | 43.64 | 954,578 | -1.34(-2.99%) |
Oct 20, 2023 | 45.64 | 45.64 | 44.77 | 44.99 | 1,352,459 | -0.45(-0.99%) |
Oct 19, 2023 | 45.70 | 45.79 | 45.05 | 45.44 | 817,855 | -0.16(-0.34%) |
Oct 18, 2023 | 44.90 | 46.03 | 44.81 | 45.59 | 630,118 | +0.85(+1.91%) |
Oct 17, 2023 | 46.18 | 46.38 | 44.30 | 44.74 | 1,283,161 | -1.52(-3.29%) |
Oct 16, 2023 | 48.68 | 48.63 | 46.14 | 46.26 | 1,407,905 | -2.33(-4.80%) |
Oct 13, 2023 | 48.29 | 48.92 | 48.13 | 48.59 | 1,483,402 | +0.56(+1.16%) |
Oct 12, 2023 | 47.18 | 48.04 | 46.67 | 48.04 | 834,101 | +0.86(+1.83%) |
Oct 11, 2023 | 46.81 | 47.22 | 46.34 | 47.17 | 727,114 | +0.61(+1.31%) |
Oct 10, 2023 | 45.96 | 46.69 | 45.67 | 46.56 | 957,478 | +0.79(+1.74%) |
Oct 09, 2023 | 44.98 | 46.55 | 44.89 | 45.77 | 1,095,819 | +0.67(+1.48%) |
Oct 06, 2023 | 43.29 | 45.31 | 43.09 | 45.10 | 1,257,322 | +1.89(+4.38%) |
Oct 05, 2023 | 43.56 | 43.65 | 42.65 | 43.21 | 1,364,246 | +0.03(+0.07%) |
Oct 04, 2023 | 41.56 | 43.77 | 41.43 | 43.18 | 4,707,385 | -3.39(-7.28%) |
Oct 03, 2023 | 46.32 | 47.06 | 46.23 | 46.57 | 1,475,893 | -0.02(-0.04%) |
Oct 02, 2023 | 47.48 | 47.64 | 46.31 | 46.59 | 1,058,341 | -0.88(-1.86%) |
Sep 29, 2023 | 48.30 | 48.45 | 47.33 | 47.48 | 546,954 | -0.67(-1.39%) |
Sep 28, 2023 | 47.46 | 48.34 | 47.46 | 48.14 | 577,274 | +0.81(+1.72%) |
Sep 27, 2023 | 48.45 | 48.53 | 46.83 | 47.33 | 492,397 | -0.98(-2.03%) |
Sep 26, 2023 | 47.55 | 48.70 | 47.35 | 48.31 | 686,304 | +0.62(+1.30%) |
Sep 25, 2023 | 47.21 | 47.69 | 47.39 | 47.69 | 407,000 | +0.36(+0.77%) |
Sep 22, 2023 | 47.62 | 48.03 | 47.21 | 47.33 | 498,876 | -0.35(-0.74%) |
Sep 21, 2023 | 45.98 | 47.98 | 45.97 | 47.68 | 668,553 | +1.71(+3.72%) |
Sep 20, 2023 | 46.82 | 46.82 | 45.96 | 45.97 | 354,799 | -0.39(-0.84%) |
Sep 19, 2023 | 45.91 | 46.90 | 45.91 | 46.36 | 534,682 | +0.38(+0.83%) |
Sep 18, 2023 | 45.35 | 46.18 | 45.04 | 45.98 | 564,160 | +0.79(+1.76%) |
Sep 15, 2023 | 45.27 | 45.66 | 44.83 | 45.18 | 1,351,943 | -0.25(-0.54%) |
Sep 14, 2023 | 46.03 | 46.40 | 45.39 | 45.43 | 629,985 | -0.29(-0.64%) |
Sep 13, 2023 | 46.62 | 46.67 | 45.61 | 45.72 | 799,169 | -0.76(-1.62%) |
Sep 12, 2023 | 47.85 | 47.85 | 46.25 | 46.48 | 785,026 | -1.30(-2.73%) |
Sep 11, 2023 | 48.63 | 48.77 | 47.68 | 47.78 | 656,855 | -0.85(-1.75%) |
Sep 08, 2023 | 47.95 | 48.76 | 47.76 | 48.63 | 812,553 | +0.69(+1.43%) |
Sep 07, 2023 | 46.85 | 48.05 | 46.51 | 47.95 | 894,280 | +1.29(+2.77%) |
Sep 06, 2023 | 47.11 | 47.52 | 46.35 | 46.65 | 616,585 | -0.39(-0.83%) |
Sep 05, 2023 | 46.85 | 47.18 | 46.11 | 47.04 | 758,706 | +0.27(+0.59%) |
Sep 01, 2023 | 46.90 | 47.44 | 46.73 | 46.77 | 621,456 | -0.09(-0.19%) |
Aug 31, 2023 | 47.09 | 47.34 | 46.74 | 46.86 | 933,197 | -0.29(-0.62%) |
Aug 30, 2023 | 46.97 | 47.40 | 46.67 | 47.15 | 478,092 | +0.27(+0.59%) |
Aug 29, 2023 | 46.56 | 46.96 | 46.38 | 46.88 | 621,550 | +0.58(+1.25%) |
Aug 28, 2023 | 46.32 | 46.52 | 46.26 | 46.30 | 478,294 | +0.17(+0.36%) |
Aug 25, 2023 | 46.29 | 46.36 | 45.68 | 46.13 | 417,686 | +0.05(+0.11%) |
Aug 24, 2023 | 46.16 | 46.57 | 45.90 | 46.08 | 601,267 | -0.06(-0.13%) |
Aug 23, 2023 | 46.44 | 46.68 | 46.00 | 46.14 | 666,660 | -0.29(-0.63%) |
Aug 22, 2023 | 47.08 | 47.19 | 46.38 | 46.44 | 748,076 | -0.73(-1.54%) |
Aug 21, 2023 | 46.75 | 47.40 | 46.26 | 47.16 | 713,419 | +0.45(+0.97%) |
Aug 18, 2023 | 45.93 | 46.79 | 45.81 | 46.71 | 682,956 | +0.53(+1.15%) |
Aug 17, 2023 | 46.24 | 46.67 | 46.17 | 46.18 | 558,706 | +0.25(+0.53%) |
Aug 16, 2023 | 45.59 | 46.33 | 45.52 | 45.94 | 581,555 | +0.27(+0.60%) |
Aug 15, 2023 | 45.41 | 46.01 | 45.28 | 45.66 | 646,015 | +0.26(+0.58%) |
Aug 14, 2023 | 45.57 | 45.66 | 44.78 | 45.40 | 631,897 | -0.19(-0.41%) |
Aug 11, 2023 | 45.74 | 46.71 | 45.47 | 45.58 | 1,029,649 | -0.17(-0.36%) |
Aug 10, 2023 | 45.41 | 45.90 | 45.07 | 45.75 | 989,442 | +0.67(+1.48%) |
Aug 09, 2023 | 44.32 | 45.21 | 44.18 | 45.08 | 737,633 | +0.69(+1.55%) |
Aug 08, 2023 | 44.30 | 44.94 | 43.93 | 44.40 | 933,830 | -0.14(-0.31%) |
Aug 07, 2023 | 44.43 | 44.92 | 44.12 | 44.53 | 521,099 | +0.12(+0.26%) |
Aug 04, 2023 | 44.98 | 45.15 | 44.16 | 44.42 | 664,523 | -0.62(-1.38%) |
Aug 03, 2023 | 44.35 | 45.15 | 44.17 | 45.04 | 779,851 | +0.73(+1.65%) |
Aug 02, 2023 | 43.84 | 44.52 | 43.75 | 44.31 | 886,127 | +0.26(+0.59%) |
Aug 01, 2023 | 44.63 | 44.83 | 43.65 | 44.05 | 978,193 | -0.51(-1.15%) |
Jul 31, 2023 | 44.60 | 44.97 | 44.19 | 44.56 | 753,140 | -0.04(-0.09%) |
Jul 28, 2023 | 43.75 | 44.66 | 43.49 | 44.60 | 800,440 | +1.24(+2.87%) |
Jul 27, 2023 | 43.80 | 44.18 | 43.01 | 43.35 | 1,228,536 | -0.42(-0.97%) |
Jul 26, 2023 | 44.60 | 45.81 | 43.43 | 43.78 | 1,696,577 | +0.30(+0.69%) |
Jul 25, 2023 | 43.68 | 43.98 | 43.24 | 43.48 | 1,064,267 | -0.07(-0.16%) |
Jul 24, 2023 | 42.68 | 43.82 | 42.67 | 43.54 | 1,203,473 | +0.99(+2.34%) |
Jul 21, 2023 | 42.86 | 42.96 | 42.30 | 42.55 | 887,834 | -0.17(-0.41%) |
Jul 20, 2023 | 42.79 | 42.88 | 42.33 | 42.72 | 696,167 | +0.00(+0.00%) |
Jul 19, 2023 | 43.25 | 43.53 | 42.62 | 42.72 | 807,774 | -0.14(-0.32%) |
Jul 18, 2023 | 42.48 | 43.30 | 42.48 | 42.86 | 755,647 | +0.46(+1.09%) |
Jul 17, 2023 | 41.89 | 42.42 | 41.76 | 42.40 | 930,914 | +0.21(+0.50%) |
Jul 14, 2023 | 42.52 | 42.59 | 41.89 | 42.18 | 748,394 | -0.42(-1.00%) |
Jul 13, 2023 | 42.36 | 42.86 | 42.36 | 42.61 | 781,333 | +0.42(+1.01%) |
Jul 12, 2023 | 42.85 | 42.91 | 42.17 | 42.18 | 712,280 | -0.26(-0.61%) |
Jul 11, 2023 | 42.59 | 43.01 | 42.14 | 42.44 | 818,957 | +0.12(+0.27%) |
Jul 10, 2023 | 42.87 | 43.30 | 41.98 | 42.33 | 919,842 | -0.22(-0.52%) |
Jul 07, 2023 | 42.94 | 43.05 | 42.28 | 42.55 | 803,494 | -0.62(-1.43%) |
Jul 06, 2023 | 43.42 | 43.69 | 43.10 | 43.17 | 575,190 | -0.42(-0.97%) |
Jul 05, 2023 | 43.86 | 43.97 | 43.27 | 43.59 | 804,507 | -0.69(-1.57%) |
Jul 03, 2023 | 43.59 | 44.46 | 43.59 | 44.29 | 554,057 | +0.88(+2.02%) |
Jun 30, 2023 | 43.47 | 43.55 | 42.71 | 43.41 | 764,703 | +0.15(+0.36%) |
Jun 29, 2023 | 43.22 | 43.99 | 43.00 | 43.26 | 734,831 | +0.18(+0.43%) |
Jun 28, 2023 | 42.75 | 43.09 | 42.20 | 43.07 | 703,531 | +0.22(+0.52%) |
Jun 27, 2023 | 43.54 | 43.65 | 42.53 | 42.85 | 748,984 | -0.86(-1.96%) |
Jun 26, 2023 | 42.96 | 43.89 | 42.86 | 43.71 | 691,705 | +0.86(+2.00%) |
Jun 23, 2023 | 43.41 | 43.78 | 42.78 | 42.85 | 795,946 | -0.59(-1.35%) |
Jun 22, 2023 | 43.67 | 43.79 | 43.06 | 43.44 | 805,062 | -0.01(-0.02%) |
Jun 21, 2023 | 44.04 | 44.13 | 42.45 | 43.45 | 1,149,797 | -1.00(-2.26%) |
Jun 20, 2023 | 45.74 | 45.85 | 44.16 | 44.45 | 973,040 | -1.58(-3.44%) |
Jun 16, 2023 | 48.19 | 48.41 | 45.92 | 46.03 | 1,587,408 | -1.88(-3.93%) |
Jun 15, 2023 | 47.89 | 48.13 | 47.55 | 47.91 | 612,954 | +0.18(+0.38%) |
Jun 14, 2023 | 47.27 | 48.03 | 46.99 | 47.73 | 714,654 | +0.66(+1.39%) |
Jun 13, 2023 | 47.85 | 48.08 | 46.91 | 47.08 | 849,999 | -0.77(-1.61%) |
Jun 12, 2023 | 47.66 | 48.21 | 47.51 | 47.85 | 573,110 | +0.18(+0.38%) |
Jun 09, 2023 | 46.83 | 48.17 | 46.83 | 47.66 | 810,679 | +0.90(+1.92%) |
Jun 08, 2023 | 46.19 | 46.94 | 45.80 | 46.77 | 630,619 | +0.50(+1.08%) |
Jun 07, 2023 | 45.33 | 46.52 | 44.75 | 46.26 | 816,027 | +0.96(+2.13%) |
Jun 06, 2023 | 45.26 | 45.45 | 44.89 | 45.30 | 671,644 | -0.13(-0.28%) |
Jun 05, 2023 | 45.68 | 46.21 | 45.29 | 45.43 | 605,887 | -0.45(-0.99%) |
Jun 02, 2023 | 45.71 | 46.29 | 45.58 | 45.88 | 560,487 | +0.49(+1.08%) |
Jun 01, 2023 | 45.91 | 46.12 | 45.08 | 45.39 | 612,007 | -0.48(-1.05%) |
May 31, 2023 | 45.63 | 46.17 | 45.44 | 45.87 | 899,920 | +0.07(+0.15%) |
May 30, 2023 | 46.77 | 46.77 | 45.57 | 45.80 | 608,310 | -1.10(-2.34%) |
May 26, 2023 | 47.61 | 48.13 | 46.51 | 46.90 | 799,772 | -0.92(-1.92%) |
May 25, 2023 | 46.43 | 47.90 | 46.30 | 47.82 | 515,646 | +1.20(+2.57%) |
May 24, 2023 | 47.24 | 47.31 | 46.57 | 46.62 | 632,501 | -0.44(-0.94%) |
May 23, 2023 | 46.77 | 47.23 | 46.06 | 47.07 | 849,852 | +0.61(+1.31%) |
May 22, 2023 | 46.60 | 46.76 | 45.88 | 46.46 | 706,085 | +0.04(+0.08%) |
May 19, 2023 | 46.63 | 46.69 | 46.05 | 46.42 | 745,146 | +0.15(+0.33%) |
May 18, 2023 | 45.96 | 46.41 | 45.67 | 46.26 | 868,172 | +0.20(+0.44%) |
May 17, 2023 | 44.91 | 46.07 | 44.62 | 46.06 | 661,039 | +1.29(+2.89%) |
May 16, 2023 | 44.89 | 45.32 | 44.57 | 44.77 | 624,912 | -0.30(-0.66%) |
May 15, 2023 | 45.53 | 45.90 | 44.87 | 45.07 | 632,983 | -0.32(-0.70%) |
May 12, 2023 | 46.22 | 46.38 | 45.32 | 45.39 | 508,143 | -0.82(-1.77%) |
May 11, 2023 | 45.78 | 46.36 | 45.71 | 46.21 | 860,503 | +0.17(+0.38%) |
May 10, 2023 | 45.09 | 46.26 | 44.76 | 46.03 | 736,813 | +1.00(+2.23%) |
May 09, 2023 | 46.79 | 46.81 | 45.01 | 45.03 | 771,016 | -1.85(-3.95%) |
May 08, 2023 | 48.70 | 48.70 | 46.87 | 46.88 | 723,850 | -1.76(-3.61%) |
May 05, 2023 | 47.35 | 49.19 | 47.33 | 48.64 | 1,173,921 | +1.68(+3.57%) |
May 04, 2023 | 45.68 | 47.05 | 45.52 | 46.96 | 850,416 | +1.12(+2.44%) |
May 03, 2023 | 44.84 | 46.14 | 44.78 | 45.84 | 1,423,013 | +1.08(+2.41%) |
May 02, 2023 | 45.14 | 45.14 | 43.97 | 44.76 | 1,479,495 | -0.37(-0.81%) |
May 01, 2023 | 45.82 | 46.00 | 44.81 | 45.13 | 1,143,630 | -0.69(-1.52%) |
Apr 28, 2023 | 46.53 | 46.61 | 45.64 | 45.82 | 1,301,851 | -0.60(-1.29%) |
Apr 27, 2023 | 47.76 | 47.76 | 46.02 | 46.42 | 1,404,383 | -1.44(-3.00%) |
Apr 26, 2023 | 47.99 | 48.16 | 47.17 | 47.86 | 3,163,967 | -0.14(-0.28%) |
Apr 25, 2023 | 49.01 | 49.36 | 46.74 | 47.99 | 2,930,115 | -2.31(-4.59%) |
Apr 24, 2023 | 50.68 | 50.91 | 49.70 | 50.30 | 1,766,448 | -0.19(-0.37%) |
Apr 21, 2023 | 51.64 | 51.81 | 50.13 | 50.48 | 1,176,195 | -1.21(-2.35%) |
Apr 20, 2023 | 52.30 | 52.78 | 51.61 | 51.70 | 894,652 | -0.65(-1.24%) |
Apr 19, 2023 | 53.20 | 53.29 | 52.20 | 52.34 | 1,189,658 | -0.56(-1.05%) |
Apr 18, 2023 | 52.11 | 53.11 | 51.68 | 52.90 | 941,484 | +1.03(+1.98%) |
Apr 17, 2023 | 51.55 | 52.08 | 51.43 | 51.87 | 821,761 | +0.62(+1.21%) |
Apr 14, 2023 | 51.95 | 52.43 | 51.16 | 51.25 | 896,273 | -0.65(-1.26%) |
Apr 13, 2023 | 52.84 | 52.90 | 51.01 | 51.90 | 1,318,567 | -0.94(-1.78%) |
Apr 12, 2023 | 53.22 | 53.52 | 52.49 | 52.84 | 1,157,374 | -0.44(-0.82%) |
Apr 11, 2023 | 52.64 | 53.86 | 52.53 | 53.28 | 1,283,322 | +0.96(+1.84%) |
Apr 10, 2023 | 51.79 | 52.85 | 51.60 | 52.32 | 942,957 | +0.75(+1.46%) |
Apr 06, 2023 | 51.46 | 52.43 | 51.28 | 51.56 | 890,627 | +0.29(+0.57%) |
Apr 05, 2023 | 52.76 | 52.94 | 51.00 | 51.27 | 1,332,781 | -1.36(-2.59%) |
Apr 04, 2023 | 56.48 | 56.48 | 51.77 | 52.63 | 1,582,940 | -3.84(-6.80%) |