Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.69 | 47.35 | 46.37 | 47.32 | 55,028 | +0.45(+0.96%) |
Mar 27, 2024 | 46.16 | 46.90 | 45.82 | 46.88 | 34,190 | +1.05(+2.28%) |
Mar 26, 2024 | 46.86 | 47.06 | 45.71 | 45.83 | 37,428 | -1.00(-2.13%) |
Mar 25, 2024 | 47.22 | 48.08 | 46.61 | 46.83 | 29,528 | -0.66(-1.39%) |
Mar 22, 2024 | 48.62 | 48.62 | 47.17 | 47.48 | 41,489 | -0.81(-1.67%) |
Mar 21, 2024 | 48.89 | 49.61 | 47.90 | 48.29 | 36,360 | -0.61(-1.24%) |
Mar 20, 2024 | 46.60 | 49.29 | 46.19 | 48.90 | 39,405 | +2.52(+5.44%) |
Mar 19, 2024 | 46.35 | 46.66 | 46.27 | 46.38 | 30,644 | +0.02(+0.04%) |
Mar 18, 2024 | 47.05 | 47.05 | 45.96 | 46.36 | 48,870 | -0.85(-1.80%) |
Mar 15, 2024 | 47.45 | 48.05 | 46.86 | 47.20 | 104,566 | -0.38(-0.80%) |
Mar 14, 2024 | 47.82 | 47.82 | 47.26 | 47.58 | 26,986 | -0.67(-1.38%) |
Mar 13, 2024 | 48.72 | 48.94 | 47.66 | 48.25 | 27,221 | -0.29(-0.60%) |
Mar 12, 2024 | 48.69 | 49.10 | 48.35 | 48.54 | 12,204 | -0.30(-0.61%) |
Mar 11, 2024 | 49.26 | 49.27 | 48.70 | 48.84 | 15,959 | -0.67(-1.35%) |
Mar 08, 2024 | 49.85 | 50.05 | 49.06 | 49.51 | 22,440 | +0.41(+0.83%) |
Mar 07, 2024 | 49.66 | 49.93 | 49.00 | 49.10 | 14,684 | -1.16(-2.30%) |
Mar 06, 2024 | 50.15 | 50.47 | 49.34 | 50.26 | 34,679 | +0.57(+1.14%) |
Mar 05, 2024 | 49.74 | 50.10 | 49.33 | 49.69 | 54,442 | +0.14(+0.28%) |
Mar 04, 2024 | 49.86 | 51.76 | 49.07 | 49.55 | 50,648 | -0.47(-0.94%) |
Mar 01, 2024 | 49.97 | 50.75 | 49.62 | 50.02 | 11,236 | -0.61(-1.20%) |
Feb 29, 2024 | 51.27 | 51.56 | 50.37 | 50.62 | 13,507 | +0.31(+0.61%) |
Feb 28, 2024 | 49.64 | 50.32 | 48.94 | 50.32 | 25,334 | +0.60(+1.20%) |
Feb 27, 2024 | 49.93 | 50.29 | 49.60 | 49.72 | 15,685 | +0.17(+0.34%) |
Feb 26, 2024 | 49.95 | 50.02 | 48.97 | 49.55 | 24,983 | -0.18(-0.36%) |
Feb 23, 2024 | 49.11 | 50.00 | 48.86 | 49.73 | 12,078 | +0.62(+1.26%) |
Feb 22, 2024 | 49.38 | 49.56 | 48.85 | 49.11 | 32,207 | -0.35(-0.71%) |
Feb 21, 2024 | 49.02 | 49.85 | 49.02 | 49.46 | 22,152 | -0.15(-0.30%) |
Feb 20, 2024 | 49.34 | 49.95 | 48.86 | 49.61 | 23,388 | +0.00(+0.00%) |
Feb 16, 2024 | 50.03 | 50.35 | 47.81 | 49.61 | 39,893 | -0.75(-1.48%) |
Feb 15, 2024 | 49.81 | 50.84 | 48.61 | 50.36 | 34,336 | +1.14(+2.31%) |
Feb 14, 2024 | 49.16 | 49.37 | 47.39 | 49.22 | 18,702 | +1.76(+3.72%) |
Feb 13, 2024 | 47.23 | 47.83 | 46.97 | 47.45 | 58,150 | -1.27(-2.61%) |
Feb 12, 2024 | 47.22 | 49.10 | 47.22 | 48.73 | 32,979 | +1.54(+3.26%) |
Feb 09, 2024 | 47.51 | 47.51 | 46.34 | 47.19 | 31,893 | +0.21(+0.44%) |
Feb 08, 2024 | 46.71 | 47.31 | 46.43 | 46.98 | 69,865 | -0.20(-0.42%) |
Feb 07, 2024 | 48.74 | 48.90 | 46.81 | 47.18 | 72,410 | -1.83(-3.73%) |
Feb 06, 2024 | 48.60 | 49.67 | 47.46 | 49.00 | 26,911 | -0.01(-0.02%) |
Feb 05, 2024 | 49.75 | 50.08 | 48.58 | 49.01 | 21,684 | -0.85(-1.71%) |
Feb 02, 2024 | 49.20 | 51.30 | 49.20 | 49.87 | 25,458 | -0.08(-0.16%) |
Feb 01, 2024 | 50.27 | 50.27 | 48.54 | 49.95 | 42,661 | +0.40(+0.80%) |
Jan 31, 2024 | 52.67 | 52.67 | 49.47 | 49.55 | 22,131 | -3.86(-7.22%) |
Jan 30, 2024 | 53.40 | 54.44 | 52.47 | 53.41 | 182,099 | -0.47(-0.87%) |
Jan 29, 2024 | 52.92 | 54.46 | 52.48 | 53.87 | 185,714 | +1.54(+2.94%) |
Jan 26, 2024 | 50.82 | 53.16 | 50.55 | 52.33 | 167,027 | +2.54(+5.11%) |
Jan 25, 2024 | 53.47 | 53.47 | 48.72 | 49.79 | 144,288 | +0.82(+1.68%) |
Jan 24, 2024 | 49.45 | 49.90 | 48.50 | 48.96 | 8,037 | -0.04(-0.08%) |
Jan 23, 2024 | 49.44 | 50.09 | 48.45 | 49.00 | 11,066 | -0.18(-0.36%) |
Jan 22, 2024 | 49.59 | 50.21 | 48.16 | 49.18 | 12,679 | +0.88(+1.83%) |
Jan 19, 2024 | 47.63 | 48.70 | 47.00 | 48.30 | 10,999 | +0.80(+1.69%) |
Jan 18, 2024 | 47.65 | 48.52 | 46.80 | 47.49 | 8,099 | +0.17(+0.36%) |
Jan 17, 2024 | 47.27 | 47.76 | 46.74 | 47.33 | 16,223 | -0.40(-0.83%) |
Jan 16, 2024 | 46.71 | 48.18 | 46.60 | 47.72 | 18,799 | +1.06(+2.28%) |
Jan 12, 2024 | 47.38 | 47.38 | 46.09 | 46.66 | 10,031 | -0.31(-0.66%) |
Jan 11, 2024 | 46.57 | 47.52 | 45.82 | 46.97 | 16,611 | -0.06(-0.13%) |
Jan 10, 2024 | 47.15 | 47.15 | 46.42 | 47.03 | 10,149 | +0.06(+0.13%) |
Jan 09, 2024 | 47.70 | 48.46 | 46.81 | 46.97 | 25,404 | -1.26(-2.62%) |
Jan 08, 2024 | 48.21 | 48.23 | 47.67 | 48.23 | 8,320 | +0.43(+0.89%) |
Jan 05, 2024 | 47.19 | 48.35 | 47.19 | 47.80 | 10,681 | -0.36(-0.74%) |
Jan 04, 2024 | 48.80 | 48.90 | 47.95 | 48.16 | 10,117 | -0.18(-0.37%) |
Jan 03, 2024 | 49.77 | 49.93 | 47.75 | 48.34 | 17,173 | -1.56(-3.13%) |
Jan 02, 2024 | 49.57 | 50.92 | 49.16 | 49.90 | 16,422 | +0.25(+0.50%) |
Dec 29, 2023 | 50.28 | 50.92 | 49.60 | 49.65 | 12,926 | -1.17(-2.31%) |
Dec 28, 2023 | 50.78 | 51.39 | 50.66 | 50.82 | 11,580 | +0.04(+0.08%) |
Dec 27, 2023 | 50.68 | 51.01 | 50.25 | 50.78 | 10,546 | -0.04(-0.08%) |
Dec 26, 2023 | 50.15 | 51.28 | 49.77 | 50.82 | 13,889 | +1.14(+2.30%) |
Dec 22, 2023 | 48.98 | 49.87 | 48.70 | 49.68 | 38,444 | +0.83(+1.71%) |
Dec 21, 2023 | 48.94 | 49.81 | 48.70 | 48.85 | 22,127 | +0.13(+0.27%) |
Dec 20, 2023 | 48.94 | 50.43 | 48.53 | 48.72 | 25,310 | -0.69(-1.39%) |
Dec 19, 2023 | 48.52 | 49.49 | 48.45 | 49.40 | 27,206 | +1.76(+3.69%) |
Dec 18, 2023 | 47.92 | 48.32 | 47.27 | 47.64 | 23,032 | -0.38(-0.79%) |
Dec 15, 2023 | 50.05 | 50.05 | 47.56 | 48.02 | 48,734 | -1.67(-3.36%) |
Dec 14, 2023 | 50.03 | 50.17 | 49.28 | 49.69 | 35,933 | +0.58(+1.17%) |
Dec 13, 2023 | 48.12 | 49.70 | 47.80 | 49.11 | 29,845 | +1.26(+2.64%) |
Dec 12, 2023 | 47.71 | 48.69 | 47.71 | 47.85 | 11,154 | +0.11(+0.23%) |
Dec 11, 2023 | 47.27 | 47.99 | 47.00 | 47.74 | 11,686 | +0.77(+1.63%) |
Dec 08, 2023 | 46.71 | 47.15 | 46.43 | 46.98 | 22,452 | +0.57(+1.22%) |
Dec 07, 2023 | 46.46 | 46.76 | 46.21 | 46.41 | 10,360 | -0.12(-0.26%) |
Dec 06, 2023 | 47.18 | 47.83 | 46.20 | 46.53 | 19,617 | -0.52(-1.10%) |
Dec 05, 2023 | 47.28 | 47.45 | 46.96 | 47.05 | 15,807 | -0.59(-1.23%) |
Dec 04, 2023 | 47.01 | 48.51 | 47.01 | 47.63 | 26,336 | +0.12(+0.25%) |
Dec 01, 2023 | 46.32 | 47.51 | 46.26 | 47.51 | 40,645 | +1.23(+2.66%) |
Nov 30, 2023 | 46.65 | 46.98 | 45.81 | 46.28 | 21,896 | -0.51(-1.08%) |
Nov 29, 2023 | 46.23 | 47.62 | 46.23 | 46.79 | 12,078 | +1.24(+2.73%) |
Nov 28, 2023 | 46.14 | 46.71 | 45.05 | 45.55 | 16,728 | -0.34(-0.74%) |
Nov 27, 2023 | 44.69 | 45.88 | 44.69 | 45.88 | 15,521 | +0.69(+1.52%) |
Nov 24, 2023 | 44.97 | 45.20 | 44.82 | 45.20 | 5,186 | -0.15(-0.33%) |
Nov 22, 2023 | 45.38 | 45.60 | 45.16 | 45.35 | 15,824 | +0.00(+0.00%) |
Nov 21, 2023 | 46.14 | 46.31 | 45.26 | 45.35 | 10,947 | -0.68(-1.47%) |
Nov 20, 2023 | 46.12 | 46.21 | 45.72 | 46.02 | 13,752 | -0.49(-1.05%) |
Nov 17, 2023 | 46.64 | 46.81 | 46.28 | 46.51 | 29,760 | +0.40(+0.86%) |
Nov 16, 2023 | 47.15 | 47.15 | 45.70 | 46.11 | 20,173 | -1.43(-3.01%) |
Nov 15, 2023 | 47.90 | 48.00 | 47.50 | 47.54 | 20,784 | -0.29(-0.60%) |
Nov 14, 2023 | 45.90 | 47.83 | 45.90 | 47.83 | 53,554 | +2.74(+6.07%) |
Nov 13, 2023 | 45.72 | 45.88 | 44.95 | 45.09 | 22,211 | -1.06(-2.30%) |
Nov 10, 2023 | 46.00 | 46.27 | 45.96 | 46.15 | 12,362 | +0.66(+1.46%) |
Nov 09, 2023 | 46.09 | 46.70 | 45.18 | 45.49 | 13,403 | -0.77(-1.67%) |
Nov 08, 2023 | 46.91 | 46.91 | 45.65 | 46.26 | 13,989 | -0.92(-1.95%) |
Nov 07, 2023 | 46.57 | 47.25 | 45.67 | 47.19 | 7,111 | +0.24(+0.51%) |
Nov 06, 2023 | 47.00 | 47.04 | 45.19 | 46.95 | 15,439 | -0.34(-0.71%) |
Nov 03, 2023 | 46.87 | 47.47 | 46.87 | 47.28 | 19,242 | +1.18(+2.56%) |
Nov 02, 2023 | 45.32 | 46.12 | 45.32 | 46.10 | 12,122 | +0.91(+2.02%) |
Nov 01, 2023 | 46.24 | 46.24 | 44.58 | 45.19 | 19,422 | -0.20(-0.44%) |
Oct 31, 2023 | 45.59 | 45.78 | 44.88 | 45.39 | 21,704 | -0.36(-0.78%) |
Oct 30, 2023 | 44.97 | 45.77 | 44.97 | 45.75 | 10,180 | +0.18(+0.39%) |
Oct 27, 2023 | 45.36 | 46.26 | 45.35 | 45.57 | 12,698 | +0.44(+0.97%) |
Oct 26, 2023 | 43.63 | 45.67 | 43.63 | 45.13 | 14,180 | +1.21(+2.75%) |
Oct 25, 2023 | 43.87 | 44.23 | 43.46 | 43.92 | 15,322 | -0.23(-0.52%) |
Oct 24, 2023 | 44.73 | 44.95 | 43.76 | 44.15 | 15,159 | +0.01(+0.02%) |
Oct 23, 2023 | 44.31 | 45.16 | 43.53 | 44.14 | 57,744 | +0.87(+2.02%) |
Oct 20, 2023 | 44.30 | 44.30 | 42.85 | 43.27 | 25,081 | -0.83(-1.89%) |
Oct 19, 2023 | 44.59 | 44.75 | 43.97 | 44.10 | 16,541 | -0.29(-0.65%) |
Oct 18, 2023 | 45.40 | 45.40 | 44.37 | 44.39 | 16,636 | -1.90(-4.11%) |
Oct 17, 2023 | 45.52 | 46.34 | 45.52 | 46.29 | 22,029 | +1.14(+2.52%) |
Oct 16, 2023 | 45.36 | 45.77 | 44.95 | 45.15 | 13,151 | -0.08(-0.18%) |
Oct 13, 2023 | 46.98 | 46.98 | 45.08 | 45.23 | 25,557 | -1.48(-3.16%) |
Oct 12, 2023 | 47.18 | 47.18 | 46.39 | 46.71 | 20,651 | -0.45(-0.95%) |
Oct 11, 2023 | 47.32 | 47.32 | 46.81 | 47.16 | 14,657 | +0.38(+0.81%) |
Oct 10, 2023 | 47.12 | 47.15 | 46.69 | 46.78 | 20,426 | +0.06(+0.13%) |
Oct 09, 2023 | 45.86 | 47.08 | 45.60 | 46.72 | 22,645 | +0.42(+0.90%) |
Oct 06, 2023 | 44.85 | 46.41 | 44.51 | 46.30 | 24,046 | +1.30(+2.89%) |
Oct 05, 2023 | 44.85 | 45.34 | 44.62 | 45.00 | 18,351 | +0.01(+0.02%) |
Oct 04, 2023 | 44.14 | 45.24 | 44.05 | 44.99 | 24,612 | +0.55(+1.25%) |
Oct 03, 2023 | 44.99 | 44.99 | 44.03 | 44.44 | 9,229 | -0.70(-1.56%) |
Oct 02, 2023 | 46.04 | 46.04 | 44.76 | 45.14 | 15,651 | -0.14(-0.31%) |
Sep 29, 2023 | 46.08 | 46.08 | 45.05 | 45.28 | 76,912 | -0.24(-0.52%) |
Sep 28, 2023 | 44.75 | 46.08 | 44.75 | 45.52 | 20,134 | +0.55(+1.21%) |
Sep 27, 2023 | 44.22 | 45.52 | 44.22 | 44.98 | 18,141 | +0.55(+1.23%) |
Sep 26, 2023 | 44.13 | 44.86 | 44.13 | 44.43 | 18,808 | -0.18(-0.40%) |
Sep 25, 2023 | 44.00 | 44.62 | 44.03 | 44.61 | 39,429 | +0.43(+0.96%) |
Sep 22, 2023 | 44.79 | 44.79 | 43.49 | 44.18 | 22,480 | -0.33(-0.73%) |
Sep 21, 2023 | 44.09 | 45.14 | 44.09 | 44.51 | 9,971 | -0.54(-1.19%) |
Sep 20, 2023 | 45.09 | 45.59 | 44.97 | 45.04 | 25,169 | -0.07(-0.15%) |
Sep 19, 2023 | 45.34 | 45.65 | 45.11 | 45.11 | 22,000 | -0.52(-1.13%) |
Sep 18, 2023 | 45.67 | 46.39 | 45.60 | 45.63 | 10,120 | -0.12(-0.26%) |
Sep 15, 2023 | 46.90 | 47.36 | 45.38 | 45.75 | 57,291 | -1.15(-2.45%) |
Sep 14, 2023 | 46.00 | 47.02 | 46.00 | 46.90 | 12,840 | +0.43(+0.92%) |
Sep 13, 2023 | 46.78 | 47.04 | 46.32 | 46.47 | 13,697 | -0.34(-0.72%) |
Sep 12, 2023 | 46.13 | 46.96 | 46.09 | 46.81 | 11,441 | +0.32(+0.68%) |
Sep 11, 2023 | 47.36 | 47.85 | 46.48 | 46.49 | 15,179 | -0.30(-0.64%) |
Sep 08, 2023 | 46.47 | 47.17 | 46.46 | 46.79 | 13,754 | +0.68(+1.48%) |
Sep 07, 2023 | 46.47 | 46.60 | 45.84 | 46.10 | 15,912 | +0.02(+0.04%) |
Sep 06, 2023 | 47.42 | 47.95 | 45.92 | 46.09 | 18,377 | -0.88(-1.88%) |
Sep 05, 2023 | 46.40 | 47.01 | 46.18 | 46.97 | 11,914 | -0.11(-0.23%) |
Sep 01, 2023 | 46.74 | 47.37 | 46.74 | 47.08 | 16,285 | +0.73(+1.58%) |
Aug 31, 2023 | 45.86 | 46.42 | 45.81 | 46.34 | 25,291 | +0.64(+1.41%) |
Aug 30, 2023 | 45.98 | 45.98 | 45.58 | 45.70 | 26,966 | -0.33(-0.71%) |
Aug 29, 2023 | 45.92 | 46.19 | 45.84 | 46.03 | 18,529 | +0.12(+0.26%) |
Aug 28, 2023 | 47.07 | 47.07 | 45.84 | 45.91 | 17,246 | -0.46(-0.98%) |
Aug 25, 2023 | 46.88 | 46.98 | 46.28 | 46.36 | 18,669 | -0.76(-1.62%) |
Aug 24, 2023 | 47.18 | 47.66 | 47.08 | 47.13 | 20,665 | -0.16(-0.34%) |
Aug 23, 2023 | 46.98 | 47.47 | 46.98 | 47.28 | 12,694 | +0.54(+1.14%) |
Aug 22, 2023 | 46.88 | 47.12 | 46.65 | 46.75 | 16,070 | -0.32(-0.67%) |
Aug 21, 2023 | 47.06 | 47.44 | 46.92 | 47.07 | 20,044 | -0.35(-0.73%) |
Aug 18, 2023 | 47.13 | 47.74 | 47.05 | 47.41 | 17,009 | -0.09(-0.19%) |
Aug 17, 2023 | 48.17 | 48.17 | 47.22 | 47.50 | 11,362 | -0.27(-0.56%) |
Aug 16, 2023 | 47.68 | 48.23 | 47.25 | 47.77 | 19,796 | +0.14(+0.29%) |
Aug 15, 2023 | 48.60 | 49.06 | 47.63 | 47.63 | 13,808 | -1.51(-3.07%) |
Aug 14, 2023 | 49.55 | 49.55 | 49.02 | 49.14 | 12,491 | -0.58(-1.17%) |
Aug 11, 2023 | 49.91 | 50.42 | 49.72 | 49.72 | 7,433 | -0.45(-0.91%) |
Aug 10, 2023 | 50.41 | 50.41 | 49.43 | 50.17 | 17,224 | +0.32(+0.63%) |
Aug 09, 2023 | 50.58 | 50.58 | 49.58 | 49.86 | 8,070 | -1.28(-2.49%) |
Aug 08, 2023 | 50.40 | 51.38 | 50.02 | 51.13 | 13,625 | +0.05(+0.10%) |
Aug 07, 2023 | 50.25 | 51.42 | 50.11 | 51.08 | 22,853 | +0.88(+1.75%) |
Aug 04, 2023 | 49.94 | 50.86 | 49.88 | 50.20 | 12,652 | +0.30(+0.59%) |
Aug 03, 2023 | 49.98 | 50.30 | 49.85 | 49.91 | 11,658 | +0.62(+1.26%) |
Aug 02, 2023 | 48.54 | 49.39 | 48.38 | 49.28 | 29,199 | +0.01(+0.02%) |
Aug 01, 2023 | 49.05 | 49.48 | 48.54 | 49.27 | 32,366 | -0.10(-0.21%) |
Jul 31, 2023 | 50.02 | 50.05 | 49.32 | 49.38 | 22,163 | -0.50(-1.01%) |
Jul 28, 2023 | 50.14 | 50.54 | 49.86 | 49.88 | 24,887 | +0.33(+0.67%) |
Jul 27, 2023 | 51.68 | 51.68 | 49.37 | 49.55 | 36,807 | -1.61(-3.15%) |
Jul 26, 2023 | 51.66 | 53.41 | 50.87 | 51.16 | 58,320 | +0.54(+1.07%) |
Jul 25, 2023 | 49.33 | 50.84 | 48.93 | 50.62 | 57,842 | +1.26(+2.54%) |
Jul 24, 2023 | 48.15 | 49.40 | 47.82 | 49.36 | 21,323 | +1.00(+2.06%) |
Jul 21, 2023 | 48.22 | 48.82 | 47.99 | 48.36 | 17,037 | +0.26(+0.53%) |
Jul 20, 2023 | 47.77 | 48.65 | 47.57 | 48.11 | 25,519 | +0.40(+0.83%) |
Jul 19, 2023 | 48.24 | 48.68 | 47.58 | 47.71 | 33,661 | -0.33(-0.68%) |
Jul 18, 2023 | 47.45 | 48.08 | 47.38 | 48.04 | 36,343 | +1.14(+2.42%) |
Jul 17, 2023 | 45.39 | 47.06 | 45.39 | 46.90 | 48,588 | +1.16(+2.53%) |
Jul 14, 2023 | 46.00 | 46.37 | 44.77 | 45.74 | 65,591 | -0.01(-0.02%) |
Jul 13, 2023 | 45.07 | 46.11 | 44.96 | 45.75 | 25,403 | +1.06(+2.37%) |
Jul 12, 2023 | 45.21 | 45.23 | 44.60 | 44.70 | 22,257 | +0.34(+0.76%) |
Jul 11, 2023 | 43.83 | 44.52 | 43.56 | 44.36 | 29,328 | +0.86(+1.98%) |
Jul 10, 2023 | 43.48 | 44.67 | 43.09 | 43.50 | 20,493 | -0.26(-0.59%) |
Jul 07, 2023 | 42.94 | 43.81 | 42.82 | 43.76 | 19,696 | +0.72(+1.68%) |
Jul 06, 2023 | 44.06 | 44.06 | 42.04 | 43.03 | 23,072 | -1.31(-2.96%) |
Jul 05, 2023 | 45.54 | 45.54 | 44.11 | 44.35 | 36,808 | -1.19(-2.61%) |
Jul 03, 2023 | 45.35 | 45.54 | 45.00 | 45.54 | 11,967 | +0.32(+0.70%) |
Jun 30, 2023 | 44.93 | 45.47 | 44.93 | 45.22 | 27,756 | -0.08(-0.17%) |
Jun 29, 2023 | 44.81 | 45.74 | 44.73 | 45.30 | 22,609 | +0.70(+1.57%) |
Jun 28, 2023 | 44.58 | 45.01 | 43.81 | 44.60 | 28,778 | +0.35(+0.78%) |
Jun 27, 2023 | 44.20 | 44.85 | 43.84 | 44.25 | 13,120 | +0.15(+0.34%) |
Jun 26, 2023 | 44.27 | 44.53 | 43.84 | 44.10 | 20,978 | -0.39(-0.87%) |
Jun 23, 2023 | 44.23 | 45.00 | 43.31 | 44.49 | 99,847 | -0.20(-0.44%) |
Jun 22, 2023 | 45.40 | 45.74 | 44.34 | 44.69 | 25,314 | -0.75(-1.65%) |
Jun 21, 2023 | 45.88 | 46.38 | 45.08 | 45.44 | 18,035 | -0.35(-0.76%) |
Jun 20, 2023 | 46.77 | 47.25 | 45.76 | 45.78 | 38,046 | -1.27(-2.69%) |
Jun 16, 2023 | 45.35 | 47.40 | 44.17 | 47.05 | 143,462 | +2.22(+4.96%) |
Jun 15, 2023 | 43.89 | 45.08 | 43.53 | 44.82 | 20,486 | +6.24(+16.18%) |
May 08, 2023 | 37.99 | 38.85 | 37.35 | 38.58 | 102,828 | +0.58(+1.53%) |
May 05, 2023 | 36.64 | 38.08 | 36.21 | 38.00 | 28,706 | +2.19(+6.11%) |
May 04, 2023 | 36.73 | 36.73 | 34.49 | 35.81 | 27,297 | -1.48(-3.96%) |
May 03, 2023 | 36.95 | 38.13 | 36.95 | 37.29 | 22,875 | +0.68(+1.86%) |
May 02, 2023 | 37.68 | 38.38 | 36.22 | 36.61 | 21,565 | -1.26(-3.33%) |
May 01, 2023 | 38.08 | 38.32 | 37.30 | 37.87 | 24,440 | -0.23(-0.59%) |
Apr 28, 2023 | 38.02 | 38.63 | 37.47 | 38.10 | 38,706 | +0.11(+0.29%) |
Apr 27, 2023 | 37.53 | 38.53 | 37.53 | 37.99 | 15,132 | +0.46(+1.23%) |
Apr 26, 2023 | 37.38 | 38.29 | 36.79 | 37.53 | 42,988 | +0.29(+0.77%) |
Apr 25, 2023 | 36.75 | 37.58 | 36.75 | 37.24 | 23,052 | +0.73(+2.00%) |
Apr 24, 2023 | 37.10 | 37.31 | 36.44 | 36.51 | 40,794 | -0.49(-1.33%) |
Apr 21, 2023 | 36.70 | 37.38 | 36.37 | 37.00 | 26,102 | +0.38(+1.05%) |
Apr 20, 2023 | 36.78 | 36.78 | 36.25 | 36.62 | 19,983 | -0.64(-1.72%) |
Apr 19, 2023 | 36.39 | 37.83 | 36.39 | 37.26 | 24,758 | +0.90(+2.47%) |
Apr 18, 2023 | 36.59 | 36.59 | 35.78 | 36.36 | 19,281 | -0.16(-0.43%) |
Apr 17, 2023 | 35.72 | 36.52 | 35.72 | 36.52 | 13,885 | +0.75(+2.09%) |
Apr 14, 2023 | 36.79 | 36.79 | 35.67 | 35.77 | 14,406 | -0.77(-2.10%) |
Apr 13, 2023 | 36.14 | 36.92 | 35.95 | 36.54 | 13,384 | +0.68(+1.90%) |
Apr 12, 2023 | 35.62 | 36.31 | 35.62 | 35.86 | 19,111 | +0.41(+1.17%) |
Apr 11, 2023 | 35.55 | 35.81 | 35.38 | 35.45 | 21,874 | -0.20(-0.55%) |
Apr 10, 2023 | 36.14 | 36.14 | 35.53 | 35.64 | 26,989 | -0.85(-2.32%) |
Apr 06, 2023 | 36.91 | 37.20 | 36.37 | 36.49 | 34,142 | -0.63(-1.70%) |
Apr 05, 2023 | 37.07 | 37.46 | 36.95 | 37.12 | 14,599 | -0.43(-1.15%) |
Apr 04, 2023 | 38.37 | 38.37 | 37.20 | 37.56 | 40,971 | -0.85(-2.21%) |