Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.57 | 64.61 | 64.61 | 64.40 | 217,599 | -0.12(-0.19%) |
Mar 27, 2024 | 64.58 | 64.65 | 64.12 | 64.52 | 263,735 | +0.24(+0.37%) |
Mar 26, 2024 | 64.80 | 64.84 | 64.23 | 64.28 | 155,547 | -0.25(-0.39%) |
Mar 25, 2024 | 64.46 | 64.71 | 64.19 | 64.53 | 249,018 | -0.15(-0.23%) |
Mar 22, 2024 | 64.51 | 64.81 | 64.39 | 64.68 | 150,088 | +0.13(+0.20%) |
Mar 21, 2024 | 65.00 | 65.09 | 64.53 | 64.55 | 250,320 | +0.08(+0.12%) |
Mar 20, 2024 | 63.80 | 64.50 | 63.48 | 64.47 | 267,332 | +0.82(+1.29%) |
Mar 19, 2024 | 63.08 | 63.75 | 62.82 | 63.65 | 233,208 | +0.32(+0.51%) |
Mar 18, 2024 | 63.51 | 63.96 | 63.31 | 63.33 | 236,413 | +0.50(+0.80%) |
Mar 15, 2024 | 63.19 | 63.19 | 62.68 | 62.83 | 216,077 | -0.63(-0.99%) |
Mar 14, 2024 | 63.91 | 63.91 | 63.15 | 63.46 | 158,545 | -0.18(-0.28%) |
Mar 13, 2024 | 63.89 | 63.92 | 63.54 | 63.64 | 159,635 | -0.36(-0.56%) |
Mar 12, 2024 | 63.42 | 64.06 | 62.93 | 64.00 | 181,413 | +0.86(+1.36%) |
Mar 11, 2024 | 63.18 | 63.32 | 62.89 | 63.14 | 195,922 | -0.22(-0.35%) |
Mar 08, 2024 | 64.26 | 64.74 | 63.18 | 63.36 | 344,948 | -0.64(-1.00%) |
Mar 07, 2024 | 63.49 | 64.16 | 63.33 | 64.00 | 191,093 | +0.91(+1.44%) |
Mar 06, 2024 | 63.26 | 63.42 | 62.80 | 63.09 | 169,747 | +0.40(+0.64%) |
Mar 05, 2024 | 63.37 | 63.40 | 62.41 | 62.69 | 276,579 | -1.12(-1.75%) |
Mar 04, 2024 | 64.06 | 64.09 | 63.69 | 63.81 | 234,271 | -0.18(-0.28%) |
Mar 01, 2024 | 63.34 | 64.18 | 63.34 | 63.99 | 242,642 | +0.65(+1.02%) |
Feb 29, 2024 | 63.13 | 63.41 | 62.64 | 63.34 | 157,736 | +0.61(+0.97%) |
Feb 28, 2024 | 62.87 | 62.93 | 62.58 | 62.73 | 118,131 | -0.26(-0.41%) |
Feb 27, 2024 | 62.94 | 63.09 | 62.64 | 62.99 | 218,907 | +0.09(+0.14%) |
Feb 26, 2024 | 63.11 | 63.11 | 62.81 | 62.90 | 206,101 | -0.08(-0.13%) |
Feb 23, 2024 | 63.33 | 63.49 | 62.73 | 62.98 | 274,182 | -0.06(-0.10%) |
Feb 22, 2024 | 62.52 | 63.19 | 62.41 | 63.04 | 417,650 | +1.73(+2.82%) |
Feb 21, 2024 | 61.14 | 61.36 | 60.79 | 61.31 | 267,252 | -0.27(-0.44%) |
Feb 20, 2024 | 61.83 | 61.88 | 60.97 | 61.58 | 220,922 | -0.56(-0.90%) |
Feb 16, 2024 | 62.63 | 62.72 | 61.99 | 62.14 | 138,577 | -0.49(-0.78%) |
Feb 15, 2024 | 62.54 | 62.63 | 62.06 | 62.63 | 167,385 | +0.20(+0.32%) |
Feb 14, 2024 | 62.11 | 62.43 | 61.71 | 62.43 | 282,639 | +0.72(+1.16%) |
Feb 13, 2024 | 61.51 | 62.04 | 61.19 | 61.71 | 383,188 | -1.06(-1.69%) |
Feb 12, 2024 | 62.91 | 63.26 | 62.60 | 62.77 | 278,831 | -0.15(-0.24%) |
Feb 09, 2024 | 62.39 | 62.95 | 62.25 | 62.92 | 210,570 | +0.77(+1.24%) |
Feb 08, 2024 | 62.05 | 62.21 | 61.90 | 62.15 | 274,590 | +0.15(+0.24%) |
Feb 07, 2024 | 61.77 | 62.04 | 61.53 | 62.00 | 216,929 | +0.61(+0.99%) |
Feb 06, 2024 | 61.48 | 61.54 | 61.01 | 61.39 | 263,545 | -0.05(-0.08%) |
Feb 05, 2024 | 61.52 | 61.52 | 60.81 | 61.44 | 223,667 | -0.04(-0.06%) |
Feb 02, 2024 | 60.64 | 61.61 | 60.44 | 61.48 | 436,737 | +1.07(+1.77%) |
Feb 01, 2024 | 59.92 | 60.41 | 59.78 | 60.41 | 420,488 | +0.81(+1.36%) |
Jan 31, 2024 | 60.33 | 60.58 | 59.60 | 59.60 | 378,592 | -1.39(-2.27%) |
Jan 30, 2024 | 61.45 | 61.45 | 60.87 | 60.99 | 164,281 | -0.48(-0.78%) |
Jan 29, 2024 | 60.88 | 61.47 | 60.74 | 61.47 | 362,917 | +0.67(+1.10%) |
Jan 26, 2024 | 60.83 | 61.09 | 60.68 | 60.80 | 228,429 | -0.28(-0.46%) |
Jan 25, 2024 | 61.12 | 61.36 | 60.71 | 61.08 | 232,580 | +0.19(+0.31%) |
Jan 24, 2024 | 61.25 | 61.49 | 60.87 | 60.89 | 303,973 | +0.20(+0.33%) |
Jan 23, 2024 | 60.63 | 60.72 | 60.32 | 60.69 | 186,549 | +0.20(+0.33%) |
Jan 22, 2024 | 60.57 | 60.76 | 60.32 | 60.49 | 282,398 | +0.26(+0.43%) |
Jan 19, 2024 | 59.57 | 60.24 | 59.33 | 60.23 | 334,640 | +1.00(+1.69%) |
Jan 18, 2024 | 58.94 | 59.27 | 58.67 | 59.24 | 168,331 | +0.78(+1.33%) |
Jan 17, 2024 | 58.35 | 58.51 | 57.85 | 58.46 | 243,876 | -0.34(-0.58%) |
Jan 16, 2024 | 58.86 | 59.08 | 58.47 | 58.80 | 305,087 | -0.13(-0.22%) |
Jan 12, 2024 | 59.03 | 59.20 | 58.72 | 58.93 | 213,547 | +0.01(+0.02%) |
Jan 11, 2024 | 59.03 | 59.25 | 58.22 | 58.92 | 296,899 | +0.00(+0.00%) |
Jan 10, 2024 | 58.55 | 59.04 | 58.41 | 58.92 | 283,768 | +0.45(+0.77%) |
Jan 09, 2024 | 58.05 | 58.64 | 57.89 | 58.47 | 763,284 | +0.14(+0.24%) |
Jan 08, 2024 | 57.33 | 58.42 | 57.30 | 58.33 | 301,787 | +1.23(+2.15%) |
Jan 05, 2024 | 57.02 | 57.55 | 56.95 | 57.10 | 362,099 | -0.04(-0.07%) |
Jan 04, 2024 | 57.23 | 57.60 | 57.08 | 57.14 | 315,044 | -0.31(-0.54%) |
Jan 03, 2024 | 57.72 | 57.82 | 57.35 | 57.45 | 282,829 | -0.59(-1.01%) |
Jan 02, 2024 | 58.50 | 58.56 | 57.75 | 58.04 | 526,892 | -1.10(-1.86%) |
Dec 29, 2023 | 59.45 | 59.49 | 58.81 | 59.14 | 205,810 | -0.27(-0.45%) |
Dec 28, 2023 | 59.38 | 59.64 | 59.35 | 59.41 | 203,600 | +0.11(+0.18%) |
Dec 27, 2023 | 59.38 | 59.45 | 59.20 | 59.30 | 206,195 | -0.04(-0.07%) |
Dec 26, 2023 | 59.15 | 59.39 | 59.06 | 59.34 | 167,433 | +0.32(+0.54%) |
Dec 22, 2023 | 59.08 | 59.20 | 58.72 | 59.02 | 208,299 | +0.14(+0.24%) |
Dec 21, 2023 | 58.75 | 58.88 | 58.32 | 58.88 | 251,408 | +0.74(+1.27%) |
Dec 20, 2023 | 59.02 | 59.30 | 58.14 | 58.14 | 409,243 | -0.91(-1.54%) |
Dec 19, 2023 | 58.79 | 59.06 | 58.73 | 59.05 | 231,072 | +0.36(+0.61%) |
Dec 18, 2023 | 58.32 | 58.78 | 58.30 | 58.69 | 306,513 | +0.38(+0.65%) |
Dec 15, 2023 | 58.19 | 58.43 | 58.02 | 58.31 | 193,108 | +0.22(+0.38%) |
Dec 14, 2023 | 58.25 | 58.44 | 57.59 | 58.09 | 484,356 | +0.13(+0.22%) |
Dec 13, 2023 | 57.27 | 58.00 | 57.09 | 57.96 | 269,219 | +0.84(+1.46%) |
Dec 12, 2023 | 56.74 | 57.12 | 56.59 | 57.12 | 222,063 | +0.35(+0.61%) |
Dec 11, 2023 | 56.45 | 56.77 | 56.34 | 56.77 | 147,769 | +0.12(+0.21%) |
Dec 08, 2023 | 56.17 | 56.67 | 56.12 | 56.66 | 422,016 | +0.28(+0.49%) |
Dec 07, 2023 | 56.03 | 56.42 | 55.80 | 56.38 | 171,082 | +0.77(+1.38%) |
Dec 06, 2023 | 56.28 | 56.28 | 55.53 | 55.61 | 159,192 | -0.30(-0.53%) |
Dec 05, 2023 | 55.46 | 56.15 | 55.40 | 55.91 | 118,764 | +0.12(+0.21%) |
Dec 04, 2023 | 55.78 | 55.84 | 55.27 | 55.79 | 221,449 | -0.41(-0.73%) |
Dec 01, 2023 | 55.82 | 56.27 | 55.57 | 56.20 | 164,538 | +0.27(+0.48%) |
Nov 30, 2023 | 56.14 | 56.15 | 55.51 | 55.93 | 126,832 | -0.08(-0.14%) |
Nov 29, 2023 | 56.37 | 56.68 | 55.99 | 56.01 | 195,697 | -0.15(-0.27%) |
Nov 28, 2023 | 55.84 | 56.22 | 55.76 | 56.16 | 137,574 | +0.14(+0.25%) |
Nov 27, 2023 | 55.96 | 56.23 | 55.84 | 56.02 | 236,154 | +0.01(+0.02%) |
Nov 24, 2023 | 55.93 | 56.05 | 55.89 | 56.01 | 57,981 | -0.13(-0.23%) |
Nov 22, 2023 | 56.21 | 56.48 | 55.91 | 56.14 | 285,002 | +0.31(+0.55%) |
Nov 21, 2023 | 55.99 | 55.99 | 55.62 | 55.83 | 196,236 | -0.30(-0.53%) |
Nov 20, 2023 | 55.57 | 56.24 | 55.55 | 56.13 | 258,548 | +0.58(+1.04%) |
Nov 17, 2023 | 55.48 | 55.65 | 55.28 | 55.55 | 107,221 | +0.10(+0.18%) |
Nov 16, 2023 | 55.39 | 55.54 | 55.18 | 55.45 | 176,686 | -0.03(-0.05%) |
Nov 15, 2023 | 55.69 | 55.77 | 55.26 | 55.48 | 585,477 | +0.02(+0.04%) |
Nov 14, 2023 | 54.78 | 55.51 | 54.78 | 55.46 | 276,383 | +1.34(+2.48%) |
Nov 13, 2023 | 54.08 | 54.24 | 53.79 | 54.12 | 157,222 | -0.09(-0.17%) |
Nov 10, 2023 | 53.76 | 54.23 | 53.28 | 54.21 | 199,859 | +1.10(+2.06%) |
Nov 09, 2023 | 53.77 | 53.79 | 53.03 | 53.11 | 212,017 | -0.51(-0.95%) |
Nov 08, 2023 | 53.63 | 53.74 | 53.31 | 53.62 | 285,022 | -0.01(-0.02%) |
Nov 07, 2023 | 53.14 | 53.71 | 53.07 | 53.63 | 237,490 | +0.50(+0.94%) |
Nov 06, 2023 | 53.13 | 53.22 | 52.75 | 53.13 | 316,034 | +0.16(+0.30%) |
Nov 03, 2023 | 52.37 | 53.07 | 52.37 | 52.97 | 182,421 | +0.75(+1.43%) |
Nov 02, 2023 | 51.88 | 52.22 | 51.72 | 52.22 | 196,609 | +0.99(+1.92%) |
Nov 01, 2023 | 50.50 | 51.33 | 50.50 | 51.24 | 178,010 | +0.79(+1.56%) |
Oct 31, 2023 | 50.20 | 50.46 | 49.86 | 50.45 | 171,485 | +0.29(+0.58%) |
Oct 30, 2023 | 49.95 | 50.40 | 49.80 | 50.16 | 333,062 | +0.52(+1.04%) |
Oct 27, 2023 | 49.90 | 50.12 | 49.43 | 49.64 | 271,276 | +0.23(+0.46%) |
Oct 26, 2023 | 50.06 | 50.28 | 49.22 | 49.41 | 560,921 | -0.87(-1.72%) |
Oct 25, 2023 | 51.18 | 51.22 | 50.22 | 50.28 | 381,438 | -1.29(-2.51%) |
Oct 24, 2023 | 51.42 | 51.65 | 51.10 | 51.58 | 137,615 | +0.56(+1.09%) |
Oct 23, 2023 | 50.64 | 51.52 | 50.38 | 51.02 | 300,603 | +0.03(+0.06%) |
Oct 20, 2023 | 51.51 | 51.69 | 50.88 | 50.99 | 271,350 | -0.64(-1.23%) |
Oct 19, 2023 | 52.31 | 52.53 | 51.62 | 51.63 | 136,745 | -0.59(-1.13%) |
Oct 18, 2023 | 52.73 | 52.93 | 52.04 | 52.21 | 233,658 | -0.84(-1.58%) |
Oct 17, 2023 | 52.60 | 53.34 | 52.43 | 53.05 | 165,305 | -0.10(-0.19%) |
Oct 16, 2023 | 52.62 | 53.32 | 52.79 | 53.15 | 154,171 | +0.60(+1.14%) |
Oct 13, 2023 | 53.31 | 53.40 | 52.38 | 52.55 | 177,812 | -0.80(-1.49%) |
Oct 12, 2023 | 53.65 | 53.81 | 52.93 | 53.35 | 155,276 | -0.30(-0.56%) |
Oct 11, 2023 | 53.45 | 53.66 | 53.15 | 53.65 | 210,582 | +0.40(+0.75%) |
Oct 10, 2023 | 53.07 | 53.58 | 52.86 | 53.25 | 289,560 | +0.26(+0.49%) |
Oct 09, 2023 | 52.23 | 53.02 | 52.13 | 52.99 | 255,723 | +0.32(+0.61%) |
Oct 06, 2023 | 51.38 | 52.82 | 51.38 | 52.67 | 220,867 | +0.76(+1.47%) |
Oct 05, 2023 | 51.91 | 51.99 | 51.31 | 51.90 | 146,489 | +0.07(+0.13%) |
Oct 04, 2023 | 51.26 | 51.97 | 51.25 | 51.83 | 116,673 | +0.59(+1.15%) |
Oct 03, 2023 | 51.81 | 52.03 | 51.01 | 51.25 | 182,543 | -0.98(-1.87%) |
Oct 02, 2023 | 51.86 | 52.36 | 51.74 | 52.22 | 376,891 | +0.44(+0.85%) |
Sep 29, 2023 | 52.20 | 52.41 | 51.64 | 51.78 | 159,283 | +0.10(+0.19%) |
Sep 28, 2023 | 51.15 | 52.00 | 51.06 | 51.69 | 138,643 | +0.39(+0.76%) |
Sep 27, 2023 | 51.36 | 51.55 | 50.76 | 51.30 | 269,758 | +0.08(+0.16%) |
Sep 26, 2023 | 51.66 | 51.72 | 51.06 | 51.22 | 710,391 | -0.78(-1.49%) |
Sep 25, 2023 | 51.67 | 52.01 | 51.69 | 51.99 | 266,902 | +0.23(+0.44%) |
Sep 22, 2023 | 52.05 | 52.32 | 51.73 | 51.76 | 157,618 | -0.09(-0.17%) |
Sep 21, 2023 | 52.31 | 52.35 | 51.80 | 51.85 | 258,716 | -0.98(-1.85%) |
Sep 20, 2023 | 53.76 | 53.76 | 52.79 | 52.83 | 193,308 | -0.85(-1.58%) |
Sep 19, 2023 | 53.53 | 53.69 | 53.15 | 53.68 | 224,393 | +0.03(+0.06%) |
Sep 18, 2023 | 53.57 | 53.86 | 53.51 | 53.65 | 151,559 | -0.02(-0.04%) |
Sep 15, 2023 | 54.36 | 54.37 | 53.59 | 53.67 | 115,368 | -0.91(-1.66%) |
Sep 14, 2023 | 54.40 | 54.67 | 54.08 | 54.57 | 159,991 | +0.51(+0.94%) |
Sep 13, 2023 | 53.89 | 54.32 | 53.77 | 54.07 | 129,642 | +0.09(+0.17%) |
Sep 12, 2023 | 54.33 | 54.47 | 53.89 | 53.98 | 163,901 | -0.56(-1.02%) |
Sep 11, 2023 | 54.28 | 54.56 | 54.01 | 54.53 | 310,972 | +0.74(+1.37%) |
Sep 08, 2023 | 53.77 | 54.16 | 53.73 | 53.80 | 100,448 | -0.07(-0.13%) |
Sep 07, 2023 | 53.65 | 53.92 | 53.35 | 53.87 | 136,534 | -0.46(-0.84%) |
Sep 06, 2023 | 54.68 | 54.71 | 53.85 | 54.33 | 351,635 | -0.57(-1.03%) |
Sep 05, 2023 | 54.68 | 54.99 | 54.49 | 54.89 | 109,856 | -0.02(-0.04%) |
Sep 01, 2023 | 55.13 | 55.29 | 54.68 | 54.91 | 162,360 | -0.02(-0.04%) |
Aug 31, 2023 | 54.92 | 55.16 | 54.75 | 54.93 | 172,961 | +0.08(+0.15%) |
Aug 30, 2023 | 54.42 | 54.87 | 54.34 | 54.85 | 299,615 | +0.44(+0.80%) |
Aug 29, 2023 | 53.27 | 54.49 | 53.27 | 54.41 | 272,880 | +1.00(+1.88%) |
Aug 28, 2023 | 53.34 | 53.54 | 53.05 | 53.41 | 234,134 | +0.39(+0.73%) |
Aug 25, 2023 | 52.79 | 53.16 | 52.20 | 53.02 | 285,270 | +0.41(+0.77%) |
Aug 24, 2023 | 54.13 | 54.13 | 52.57 | 52.62 | 200,982 | -0.89(-1.67%) |
Aug 23, 2023 | 52.81 | 53.74 | 52.81 | 53.51 | 207,228 | +0.71(+1.34%) |
Aug 22, 2023 | 53.17 | 53.20 | 52.66 | 52.80 | 178,324 | +0.04(+0.08%) |
Aug 21, 2023 | 52.18 | 52.87 | 52.16 | 52.76 | 250,502 | +0.81(+1.55%) |
Aug 18, 2023 | 51.62 | 52.19 | 51.48 | 51.96 | 240,892 | -0.18(-0.34%) |
Aug 17, 2023 | 52.79 | 52.79 | 52.02 | 52.14 | 238,239 | -0.50(-0.94%) |
Aug 16, 2023 | 53.09 | 53.32 | 52.63 | 52.63 | 164,029 | -0.57(-1.07%) |
Aug 15, 2023 | 53.69 | 53.75 | 53.16 | 53.20 | 135,094 | -0.66(-1.22%) |
Aug 14, 2023 | 53.21 | 53.86 | 53.05 | 53.86 | 147,384 | +0.53(+0.99%) |
Aug 11, 2023 | 53.26 | 53.49 | 53.08 | 53.33 | 242,816 | -0.21(-0.39%) |
Aug 10, 2023 | 53.86 | 54.38 | 53.38 | 53.54 | 146,108 | -0.03(-0.06%) |
Aug 09, 2023 | 54.29 | 54.29 | 53.41 | 53.57 | 208,437 | -0.62(-1.14%) |
Aug 08, 2023 | 54.09 | 54.20 | 53.68 | 54.19 | 175,874 | -0.33(-0.60%) |
Aug 07, 2023 | 54.51 | 54.55 | 54.06 | 54.51 | 454,469 | +0.31(+0.57%) |
Aug 04, 2023 | 54.85 | 55.13 | 54.20 | 54.21 | 204,265 | -0.33(-0.60%) |
Aug 03, 2023 | 54.20 | 54.76 | 54.19 | 54.53 | 188,904 | -0.02(-0.04%) |
Aug 02, 2023 | 55.28 | 55.28 | 54.36 | 54.55 | 341,122 | -1.25(-2.24%) |
Aug 01, 2023 | 55.71 | 55.89 | 55.52 | 55.81 | 179,130 | -0.22(-0.39%) |
Jul 31, 2023 | 56.00 | 56.11 | 55.79 | 56.03 | 260,210 | +0.14(+0.25%) |
Jul 28, 2023 | 55.47 | 55.99 | 55.37 | 55.89 | 318,874 | +1.00(+1.83%) |
Jul 27, 2023 | 55.91 | 56.06 | 54.69 | 54.88 | 241,750 | -0.30(-0.54%) |
Jul 26, 2023 | 55.14 | 55.39 | 54.80 | 55.18 | 244,286 | -0.05(-0.09%) |
Jul 25, 2023 | 54.92 | 55.44 | 54.92 | 55.23 | 216,258 | +0.40(+0.73%) |
Jul 24, 2023 | 54.94 | 55.07 | 54.64 | 54.83 | 197,054 | +0.02(+0.04%) |
Jul 21, 2023 | 55.32 | 55.33 | 54.72 | 54.81 | 181,939 | -0.11(-0.20%) |
Jul 20, 2023 | 55.68 | 55.86 | 54.78 | 54.92 | 376,879 | -1.18(-2.11%) |
Jul 19, 2023 | 56.22 | 56.40 | 55.90 | 56.10 | 394,600 | +0.06(+0.11%) |
Jul 18, 2023 | 55.57 | 56.18 | 55.34 | 56.05 | 343,600 | +0.44(+0.79%) |
Jul 17, 2023 | 55.24 | 55.73 | 55.18 | 55.61 | 363,274 | +0.53(+0.96%) |
Jul 14, 2023 | 55.31 | 55.54 | 54.97 | 55.08 | 307,520 | -0.15(-0.27%) |
Jul 13, 2023 | 54.68 | 55.29 | 54.66 | 55.23 | 472,505 | +0.86(+1.57%) |
Jul 12, 2023 | 54.23 | 54.51 | 54.07 | 54.37 | 291,976 | +0.70(+1.30%) |
Jul 11, 2023 | 53.50 | 53.76 | 53.25 | 53.68 | 219,955 | +0.33(+0.61%) |
Jul 10, 2023 | 53.31 | 53.42 | 53.00 | 53.35 | 173,565 | -0.01(-0.02%) |
Jul 07, 2023 | 53.38 | 53.88 | 53.30 | 53.36 | 162,113 | -0.04(-0.07%) |
Jul 06, 2023 | 53.33 | 53.43 | 52.96 | 53.40 | 162,952 | -0.44(-0.81%) |
Jul 05, 2023 | 53.74 | 54.04 | 53.69 | 53.84 | 177,022 | -0.08(-0.15%) |
Jul 03, 2023 | 53.92 | 54.01 | 53.74 | 53.92 | 149,124 | +0.15(+0.28%) |
Jun 30, 2023 | 53.49 | 53.89 | 53.45 | 53.77 | 270,533 | +0.69(+1.29%) |
Jun 29, 2023 | 53.05 | 53.11 | 52.82 | 53.08 | 127,252 | +0.11(+0.21%) |
Jun 28, 2023 | 52.73 | 53.26 | 52.65 | 52.97 | 174,543 | +0.11(+0.21%) |
Jun 27, 2023 | 52.28 | 52.96 | 52.13 | 52.86 | 330,096 | +0.84(+1.61%) |
Jun 26, 2023 | 52.60 | 52.94 | 52.01 | 52.03 | 201,088 | -0.65(-1.23%) |
Jun 23, 2023 | 52.69 | 52.94 | 52.41 | 52.67 | 200,358 | -0.52(-0.97%) |
Jun 22, 2023 | 52.51 | 53.19 | 52.49 | 53.19 | 137,086 | +0.50(+0.94%) |
Jun 21, 2023 | 53.18 | 53.19 | 52.51 | 52.69 | 340,014 | -0.66(-1.23%) |
Jun 20, 2023 | 53.27 | 53.45 | 52.88 | 53.35 | 275,055 | -0.08(-0.15%) |
Jun 16, 2023 | 54.23 | 54.23 | 53.36 | 53.43 | 361,453 | -0.27(-0.50%) |
Jun 15, 2023 | 53.01 | 53.93 | 52.89 | 53.70 | 255,546 | +0.49(+0.91%) |
Jun 14, 2023 | 53.03 | 53.28 | 52.46 | 53.21 | 320,592 | +0.28(+0.52%) |
Jun 13, 2023 | 52.85 | 53.02 | 52.55 | 52.93 | 313,628 | +0.43(+0.81%) |
Jun 12, 2023 | 52.01 | 52.52 | 51.87 | 52.51 | 428,107 | +0.76(+1.48%) |
Jun 09, 2023 | 51.91 | 52.19 | 51.56 | 51.74 | 255,358 | +0.17(+0.33%) |
Jun 08, 2023 | 51.09 | 51.66 | 51.09 | 51.57 | 293,785 | +0.44(+0.85%) |
Jun 07, 2023 | 51.87 | 52.11 | 51.06 | 51.14 | 402,797 | -0.63(-1.21%) |
Jun 06, 2023 | 51.59 | 51.86 | 51.36 | 51.76 | 215,165 | +0.15(+0.29%) |
Jun 05, 2023 | 51.65 | 51.98 | 51.45 | 51.61 | 407,191 | +0.03(+0.06%) |
Jun 02, 2023 | 51.44 | 51.66 | 51.17 | 51.58 | 308,196 | +0.58(+1.13%) |
Jun 01, 2023 | 50.48 | 51.22 | 50.32 | 51.01 | 332,253 | +0.55(+1.08%) |
May 31, 2023 | 50.45 | 50.77 | 50.25 | 50.46 | 270,115 | -0.31(-0.61%) |
May 30, 2023 | 51.16 | 51.29 | 50.57 | 50.77 | 392,642 | +0.20(+0.39%) |
May 26, 2023 | 49.68 | 50.68 | 49.64 | 50.57 | 285,744 | +1.10(+2.23%) |
May 25, 2023 | 49.53 | 49.65 | 49.12 | 49.47 | 288,910 | +0.85(+1.76%) |
May 24, 2023 | 48.62 | 48.83 | 48.40 | 48.62 | 326,407 | -0.36(-0.73%) |
May 23, 2023 | 49.40 | 49.54 | 48.93 | 48.97 | 190,864 | -0.63(-1.26%) |
May 22, 2023 | 49.36 | 49.72 | 49.36 | 49.60 | 194,389 | +0.23(+0.46%) |
May 19, 2023 | 49.60 | 49.62 | 49.20 | 49.37 | 221,001 | -0.11(-0.22%) |
May 18, 2023 | 48.81 | 49.49 | 48.74 | 49.48 | 303,198 | +0.74(+1.53%) |
May 17, 2023 | 48.23 | 48.77 | 48.11 | 48.74 | 175,582 | +0.63(+1.30%) |
May 16, 2023 | 48.09 | 48.33 | 48.01 | 48.11 | 160,959 | -0.04(-0.08%) |
May 15, 2023 | 47.85 | 48.22 | 47.75 | 48.15 | 331,626 | +0.34(+0.71%) |
May 12, 2023 | 48.05 | 48.21 | 47.55 | 47.81 | 148,194 | -0.16(-0.33%) |
May 11, 2023 | 47.90 | 48.09 | 47.74 | 47.97 | 156,203 | +0.06(+0.12%) |
May 10, 2023 | 47.71 | 48.05 | 47.42 | 47.91 | 483,710 | +0.44(+0.92%) |
May 09, 2023 | 47.54 | 47.59 | 47.42 | 47.48 | 184,898 | -0.28(-0.58%) |
May 08, 2023 | 47.57 | 47.76 | 47.46 | 47.75 | 290,641 | +0.09(+0.19%) |
May 05, 2023 | 46.95 | 47.76 | 46.95 | 47.66 | 255,793 | +1.07(+2.30%) |
May 04, 2023 | 46.69 | 46.86 | 46.46 | 46.59 | 308,825 | -0.28(-0.59%) |
May 03, 2023 | 47.23 | 47.54 | 46.83 | 46.87 | 132,062 | -0.18(-0.38%) |
May 02, 2023 | 47.46 | 47.53 | 46.80 | 47.05 | 248,034 | -0.49(-1.02%) |
May 01, 2023 | 47.61 | 47.75 | 47.45 | 47.53 | 240,006 | -0.09(-0.19%) |
Apr 28, 2023 | 47.18 | 47.62 | 47.10 | 47.62 | 137,728 | +0.40(+0.84%) |
Apr 27, 2023 | 46.69 | 47.32 | 46.55 | 47.23 | 203,059 | +1.09(+2.37%) |
Apr 26, 2023 | 46.36 | 46.61 | 46.10 | 46.14 | 151,866 | +0.16(+0.35%) |
Apr 25, 2023 | 46.61 | 46.71 | 45.98 | 45.98 | 439,767 | -0.93(-1.99%) |
Apr 24, 2023 | 47.01 | 47.16 | 46.59 | 46.91 | 267,067 | -0.09(-0.19%) |
Apr 21, 2023 | 46.93 | 47.12 | 46.71 | 47.00 | 172,689 | -0.01(-0.02%) |
Apr 20, 2023 | 46.91 | 47.35 | 46.81 | 47.01 | 142,300 | -0.31(-0.65%) |
Apr 19, 2023 | 47.02 | 47.48 | 46.99 | 47.32 | 221,868 | -0.07(-0.15%) |
Apr 18, 2023 | 47.60 | 47.66 | 47.18 | 47.39 | 403,675 | -0.01(-0.02%) |
Apr 17, 2023 | 47.15 | 47.40 | 46.99 | 47.40 | 146,638 | +0.13(+0.27%) |
Apr 14, 2023 | 47.20 | 47.52 | 46.82 | 47.27 | 263,365 | -0.10(-0.21%) |
Apr 13, 2023 | 46.67 | 47.42 | 46.67 | 47.37 | 201,739 | +0.86(+1.86%) |
Apr 12, 2023 | 47.23 | 47.23 | 46.41 | 46.50 | 260,972 | -0.33(-0.70%) |
Apr 11, 2023 | 46.98 | 47.11 | 46.77 | 46.83 | 173,409 | -0.17(-0.36%) |
Apr 10, 2023 | 46.70 | 47.05 | 46.45 | 47.00 | 274,866 | -0.07(-0.15%) |
Apr 06, 2023 | 46.46 | 47.12 | 46.34 | 47.07 | 234,758 | +0.32(+0.68%) |
Apr 05, 2023 | 47.10 | 47.10 | 46.45 | 46.75 | 209,397 | -0.49(-1.03%) |
Apr 04, 2023 | 47.48 | 47.58 | 47.05 | 47.24 | 244,710 | -0.26(-0.54%) |