Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.50 | 58.97 | 58.21 | 58.23 | 3,434,877 | -0.08(-0.14%) |
Mar 27, 2024 | 57.93 | 58.55 | 57.93 | 58.31 | 2,823,313 | +0.63(+1.10%) |
Mar 26, 2024 | 58.03 | 58.15 | 57.61 | 57.67 | 1,811,143 | -0.28(-0.48%) |
Mar 25, 2024 | 57.72 | 58.20 | 57.56 | 57.95 | 1,709,299 | +0.40(+0.69%) |
Mar 22, 2024 | 57.63 | 57.93 | 57.42 | 57.55 | 1,665,686 | -0.02(-0.03%) |
Mar 21, 2024 | 57.16 | 57.96 | 56.81 | 57.57 | 1,776,564 | +0.37(+0.64%) |
Mar 20, 2024 | 56.71 | 57.70 | 56.65 | 57.20 | 2,402,541 | +0.53(+0.93%) |
Mar 19, 2024 | 55.44 | 56.70 | 55.41 | 56.68 | 3,596,944 | +1.07(+1.93%) |
Mar 18, 2024 | 55.59 | 55.86 | 54.84 | 55.61 | 3,326,790 | -0.06(-0.11%) |
Mar 15, 2024 | 55.19 | 55.98 | 54.69 | 55.67 | 18,374,574 | +0.10(+0.18%) |
Mar 14, 2024 | 55.39 | 55.99 | 55.10 | 55.57 | 2,815,467 | +0.18(+0.32%) |
Mar 13, 2024 | 55.37 | 55.71 | 54.99 | 55.39 | 2,307,635 | +0.48(+0.87%) |
Mar 12, 2024 | 55.18 | 55.32 | 54.77 | 54.91 | 2,094,277 | -0.34(-0.61%) |
Mar 11, 2024 | 53.69 | 55.26 | 53.64 | 55.25 | 2,940,790 | +1.61(+2.99%) |
Mar 08, 2024 | 53.29 | 53.75 | 53.13 | 53.65 | 2,363,417 | +0.44(+0.82%) |
Mar 07, 2024 | 53.13 | 53.34 | 52.66 | 53.21 | 3,175,940 | +0.27(+0.51%) |
Mar 06, 2024 | 53.33 | 53.40 | 52.62 | 52.94 | 4,413,191 | -0.31(-0.58%) |
Mar 05, 2024 | 52.89 | 53.62 | 52.74 | 53.25 | 2,394,813 | +0.33(+0.62%) |
Mar 04, 2024 | 51.88 | 53.16 | 51.67 | 52.92 | 4,526,858 | +0.18(+0.34%) |
Mar 01, 2024 | 53.78 | 53.78 | 52.69 | 52.74 | 4,549,827 | -1.03(-1.92%) |
Feb 29, 2024 | 53.41 | 53.88 | 53.14 | 53.77 | 2,773,238 | +0.83(+1.57%) |
Feb 28, 2024 | 53.19 | 53.42 | 52.70 | 52.94 | 4,068,699 | -0.24(-0.44%) |
Feb 27, 2024 | 53.29 | 53.46 | 52.93 | 53.18 | 1,768,707 | +0.01(+0.02%) |
Feb 26, 2024 | 53.05 | 53.85 | 52.74 | 53.17 | 2,372,544 | +0.30(+0.58%) |
Feb 23, 2024 | 52.09 | 52.93 | 51.86 | 52.86 | 2,794,402 | +0.71(+1.36%) |
Feb 22, 2024 | 52.31 | 52.51 | 51.99 | 52.16 | 2,971,060 | -0.57(-1.08%) |
Feb 21, 2024 | 53.24 | 53.49 | 52.19 | 52.73 | 3,453,315 | -0.37(-0.70%) |
Feb 20, 2024 | 51.96 | 53.23 | 51.85 | 53.10 | 2,865,402 | +0.91(+1.75%) |
Feb 16, 2024 | 51.34 | 52.33 | 51.13 | 52.19 | 2,615,339 | +0.54(+1.05%) |
Feb 15, 2024 | 51.32 | 51.72 | 51.09 | 51.64 | 3,498,038 | +0.58(+1.14%) |
Feb 14, 2024 | 50.66 | 51.12 | 50.34 | 51.07 | 3,479,121 | +0.36(+0.72%) |
Feb 13, 2024 | 51.28 | 51.50 | 50.26 | 50.70 | 3,396,238 | -0.92(-1.79%) |
Feb 12, 2024 | 51.73 | 52.06 | 51.25 | 51.63 | 3,156,309 | -0.03(-0.06%) |
Feb 09, 2024 | 52.90 | 52.92 | 51.23 | 51.65 | 3,694,212 | -1.37(-2.58%) |
Feb 08, 2024 | 53.05 | 53.48 | 52.63 | 53.02 | 3,025,871 | +0.03(+0.06%) |
Feb 07, 2024 | 54.55 | 54.69 | 52.89 | 52.99 | 4,261,599 | -1.42(-2.62%) |
Feb 06, 2024 | 57.37 | 57.64 | 54.21 | 54.42 | 4,452,152 | -2.07(-3.67%) |
Feb 05, 2024 | 59.45 | 60.13 | 55.33 | 56.49 | 7,619,051 | +1.12(+2.02%) |
Feb 02, 2024 | 55.38 | 55.79 | 54.88 | 55.37 | 4,166,779 | -0.27(-0.48%) |
Feb 01, 2024 | 53.98 | 55.66 | 53.30 | 55.63 | 4,121,430 | +1.84(+3.41%) |
Jan 31, 2024 | 54.16 | 54.35 | 53.51 | 53.80 | 4,312,239 | -0.29(-0.54%) |
Jan 30, 2024 | 53.56 | 54.13 | 53.02 | 54.09 | 2,100,449 | +0.39(+0.73%) |
Jan 29, 2024 | 54.13 | 54.17 | 53.56 | 53.70 | 1,517,752 | -0.32(-0.60%) |
Jan 26, 2024 | 53.36 | 54.49 | 53.31 | 54.02 | 1,877,570 | +0.93(+1.76%) |
Jan 25, 2024 | 52.94 | 53.18 | 52.29 | 53.09 | 1,579,114 | +0.84(+1.62%) |
Jan 24, 2024 | 52.44 | 52.73 | 52.11 | 52.24 | 2,776,142 | -0.18(-0.34%) |
Jan 23, 2024 | 51.91 | 52.52 | 51.65 | 52.42 | 1,897,811 | +0.80(+1.54%) |
Jan 22, 2024 | 52.08 | 52.12 | 51.22 | 51.63 | 1,889,758 | -0.54(-1.04%) |
Jan 19, 2024 | 52.74 | 52.74 | 51.67 | 52.17 | 2,126,529 | -0.46(-0.88%) |
Jan 18, 2024 | 53.16 | 53.17 | 52.11 | 52.63 | 1,847,508 | -0.73(-1.36%) |
Jan 17, 2024 | 53.30 | 53.97 | 52.92 | 53.35 | 2,243,145 | -0.31(-0.59%) |
Jan 16, 2024 | 54.03 | 54.07 | 53.34 | 53.67 | 1,551,427 | -0.24(-0.44%) |
Jan 12, 2024 | 53.63 | 53.93 | 53.17 | 53.90 | 2,178,535 | +0.58(+1.09%) |
Jan 11, 2024 | 53.34 | 53.50 | 52.80 | 53.32 | 1,664,450 | -0.22(-0.40%) |
Jan 10, 2024 | 54.25 | 54.42 | 53.43 | 53.54 | 1,908,063 | -0.82(-1.50%) |
Jan 09, 2024 | 53.87 | 54.45 | 53.71 | 54.36 | 1,819,231 | +0.42(+0.78%) |
Jan 08, 2024 | 53.89 | 54.53 | 53.73 | 53.93 | 2,292,190 | -0.02(-0.04%) |
Jan 05, 2024 | 53.01 | 54.32 | 52.91 | 53.95 | 3,692,903 | +0.75(+1.40%) |
Jan 04, 2024 | 53.71 | 53.91 | 52.97 | 53.21 | 2,468,940 | -0.44(-0.82%) |
Jan 03, 2024 | 54.55 | 54.72 | 53.63 | 53.65 | 2,853,998 | -0.90(-1.66%) |
Jan 02, 2024 | 52.67 | 55.18 | 52.56 | 54.55 | 3,178,244 | +1.75(+3.31%) |
Dec 29, 2023 | 52.56 | 53.15 | 52.43 | 52.80 | 2,036,658 | +0.08(+0.15%) |
Dec 28, 2023 | 51.80 | 52.80 | 51.72 | 52.73 | 2,167,431 | +0.84(+1.61%) |
Dec 27, 2023 | 51.43 | 52.00 | 51.29 | 51.89 | 1,943,592 | +0.38(+0.74%) |
Dec 26, 2023 | 50.80 | 51.61 | 50.80 | 51.51 | 2,460,947 | +0.48(+0.94%) |
Dec 22, 2023 | 50.75 | 51.49 | 50.67 | 51.03 | 1,981,675 | +0.27(+0.54%) |
Dec 21, 2023 | 50.41 | 50.91 | 50.07 | 50.75 | 1,626,322 | +0.49(+0.98%) |
Dec 20, 2023 | 50.74 | 51.11 | 50.23 | 50.26 | 2,525,844 | -0.60(-1.18%) |
Dec 19, 2023 | 50.75 | 50.96 | 50.59 | 50.86 | 1,812,858 | +0.06(+0.12%) |
Dec 18, 2023 | 50.89 | 51.57 | 50.39 | 50.80 | 3,185,886 | -0.10(-0.19%) |
Dec 15, 2023 | 51.35 | 51.53 | 50.18 | 50.90 | 6,022,314 | -0.51(-0.99%) |
Dec 14, 2023 | 51.71 | 52.55 | 51.29 | 51.41 | 3,600,117 | +0.04(+0.08%) |
Dec 13, 2023 | 49.32 | 51.55 | 49.09 | 51.37 | 3,024,637 | +2.08(+4.23%) |
Dec 12, 2023 | 50.17 | 50.26 | 49.21 | 49.29 | 2,857,532 | -1.05(-2.09%) |
Dec 11, 2023 | 50.37 | 50.55 | 50.20 | 50.34 | 2,791,190 | -0.14(-0.27%) |
Dec 08, 2023 | 50.73 | 50.78 | 50.28 | 50.48 | 3,039,620 | -0.16(-0.31%) |
Dec 07, 2023 | 49.46 | 51.27 | 49.04 | 50.63 | 4,439,446 | +1.33(+2.69%) |
Dec 06, 2023 | 48.97 | 49.46 | 48.56 | 49.31 | 3,401,872 | +0.25(+0.50%) |
Dec 05, 2023 | 48.79 | 49.23 | 48.56 | 49.06 | 2,603,130 | +0.12(+0.24%) |
Dec 04, 2023 | 47.16 | 49.10 | 47.08 | 48.94 | 3,135,566 | +1.59(+3.36%) |
Dec 01, 2023 | 45.96 | 47.45 | 45.96 | 47.35 | 2,551,886 | +1.34(+2.90%) |
Nov 30, 2023 | 46.20 | 46.51 | 45.69 | 46.02 | 2,815,153 | +0.24(+0.52%) |
Nov 29, 2023 | 46.57 | 46.64 | 45.66 | 45.78 | 3,158,622 | -0.88(-1.88%) |
Nov 28, 2023 | 46.18 | 46.82 | 45.79 | 46.65 | 2,573,566 | +0.39(+0.84%) |
Nov 27, 2023 | 47.02 | 47.15 | 46.25 | 46.27 | 1,874,143 | -0.69(-1.47%) |
Nov 24, 2023 | 46.21 | 47.29 | 46.21 | 46.96 | 1,735,920 | +0.28(+0.60%) |
Nov 22, 2023 | 46.98 | 47.07 | 46.44 | 46.67 | 1,794,157 | +0.03(+0.06%) |
Nov 21, 2023 | 46.86 | 46.98 | 46.08 | 46.65 | 2,630,367 | -0.42(-0.89%) |
Nov 20, 2023 | 47.10 | 47.26 | 46.68 | 47.06 | 2,121,630 | -0.32(-0.68%) |
Nov 17, 2023 | 47.31 | 47.45 | 46.53 | 47.38 | 2,432,242 | +0.40(+0.85%) |
Nov 16, 2023 | 46.84 | 47.29 | 46.34 | 46.99 | 2,815,609 | +0.02(+0.04%) |
Nov 15, 2023 | 46.49 | 47.06 | 46.11 | 46.97 | 3,095,682 | +0.55(+1.19%) |
Nov 14, 2023 | 44.48 | 46.57 | 44.12 | 46.41 | 3,987,757 | +2.06(+4.65%) |
Nov 13, 2023 | 44.72 | 47.63 | 43.87 | 44.35 | 8,289,081 | -1.29(-2.83%) |
Nov 10, 2023 | 45.40 | 45.74 | 44.93 | 45.64 | 3,135,549 | +0.53(+1.19%) |
Nov 09, 2023 | 45.31 | 45.65 | 44.87 | 45.11 | 3,244,373 | +0.06(+0.13%) |
Nov 08, 2023 | 45.57 | 45.72 | 44.72 | 45.05 | 4,455,414 | -0.37(-0.81%) |
Nov 07, 2023 | 45.28 | 45.89 | 45.14 | 45.42 | 2,399,736 | +0.14(+0.30%) |
Nov 06, 2023 | 45.25 | 45.66 | 44.96 | 45.28 | 3,124,486 | -0.47(-1.02%) |
Nov 03, 2023 | 46.65 | 46.93 | 45.62 | 45.75 | 2,778,437 | -0.49(-1.05%) |
Nov 02, 2023 | 45.53 | 46.30 | 45.34 | 46.24 | 2,429,975 | +1.06(+2.35%) |
Nov 01, 2023 | 45.21 | 45.36 | 44.71 | 45.18 | 3,066,304 | +0.12(+0.26%) |
Oct 31, 2023 | 45.15 | 45.25 | 44.77 | 45.06 | 2,437,906 | +0.08(+0.17%) |
Oct 30, 2023 | 44.71 | 45.15 | 44.39 | 44.98 | 2,001,644 | +0.63(+1.42%) |
Oct 27, 2023 | 44.48 | 44.90 | 44.10 | 44.35 | 1,551,155 | -0.29(-0.65%) |
Oct 26, 2023 | 44.24 | 45.10 | 44.20 | 44.64 | 2,008,760 | +0.53(+1.21%) |
Oct 25, 2023 | 44.06 | 44.35 | 43.83 | 44.11 | 2,306,305 | -0.10(-0.22%) |
Oct 24, 2023 | 43.95 | 44.47 | 43.89 | 44.20 | 2,116,607 | +0.29(+0.66%) |
Oct 23, 2023 | 44.84 | 44.97 | 43.69 | 43.91 | 3,268,744 | -1.09(-2.42%) |
Oct 20, 2023 | 45.41 | 45.67 | 44.96 | 45.00 | 1,755,954 | -0.29(-0.64%) |
Oct 19, 2023 | 45.57 | 45.98 | 45.27 | 45.29 | 2,692,923 | -0.33(-0.72%) |
Oct 18, 2023 | 45.74 | 46.29 | 45.43 | 45.62 | 2,781,426 | -0.26(-0.57%) |
Oct 17, 2023 | 45.69 | 46.34 | 45.53 | 45.89 | 1,693,173 | -0.17(-0.36%) |
Oct 16, 2023 | 45.47 | 46.26 | 44.98 | 46.05 | 2,013,307 | +0.83(+1.83%) |
Oct 13, 2023 | 45.97 | 46.04 | 44.88 | 45.23 | 2,822,293 | -0.57(-1.25%) |
Oct 12, 2023 | 46.87 | 46.90 | 45.49 | 45.80 | 2,130,720 | -1.07(-2.28%) |
Oct 11, 2023 | 47.11 | 47.40 | 46.49 | 46.87 | 1,793,695 | -0.14(-0.29%) |
Oct 10, 2023 | 46.34 | 47.25 | 46.33 | 47.00 | 2,461,914 | +1.10(+2.39%) |
Oct 09, 2023 | 45.95 | 46.16 | 45.11 | 45.91 | 2,341,065 | -0.20(-0.44%) |
Oct 06, 2023 | 46.57 | 46.66 | 45.22 | 46.11 | 2,995,569 | -0.72(-1.54%) |
Oct 05, 2023 | 47.02 | 47.50 | 46.81 | 46.83 | 2,366,361 | -0.18(-0.37%) |
Oct 04, 2023 | 47.40 | 47.68 | 46.43 | 47.00 | 3,141,036 | -0.71(-1.49%) |
Oct 03, 2023 | 47.64 | 48.03 | 47.48 | 47.71 | 2,278,032 | -0.16(-0.32%) |
Oct 02, 2023 | 48.85 | 48.85 | 47.29 | 47.87 | 2,900,942 | -1.22(-2.48%) |
Sep 29, 2023 | 48.72 | 49.44 | 48.58 | 49.09 | 2,387,707 | +0.54(+1.12%) |
Sep 28, 2023 | 48.86 | 49.06 | 48.03 | 48.54 | 2,308,275 | -0.18(-0.36%) |
Sep 27, 2023 | 49.93 | 49.96 | 48.69 | 48.72 | 2,409,410 | -1.13(-2.26%) |
Sep 26, 2023 | 48.73 | 49.95 | 48.73 | 49.84 | 2,319,910 | +0.63(+1.28%) |
Sep 25, 2023 | 49.39 | 49.25 | 48.98 | 49.21 | 2,511,907 | -0.49(-0.98%) |
Sep 22, 2023 | 50.83 | 50.97 | 49.56 | 49.70 | 3,503,352 | -1.88(-3.64%) |
Sep 21, 2023 | 51.83 | 51.92 | 51.35 | 51.57 | 2,558,480 | -0.26(-0.51%) |
Sep 20, 2023 | 52.66 | 52.70 | 51.60 | 51.84 | 2,669,687 | -0.49(-0.93%) |
Sep 19, 2023 | 52.44 | 52.59 | 52.22 | 52.32 | 1,931,977 | -0.08(-0.15%) |
Sep 18, 2023 | 53.24 | 53.24 | 52.20 | 52.40 | 1,592,392 | -0.62(-1.17%) |
Sep 15, 2023 | 52.36 | 53.77 | 52.25 | 53.02 | 4,081,369 | +0.56(+1.07%) |
Sep 14, 2023 | 51.60 | 52.51 | 51.59 | 52.46 | 2,952,969 | +1.09(+2.12%) |
Sep 13, 2023 | 51.60 | 51.60 | 50.71 | 51.37 | 2,077,167 | -0.05(-0.09%) |
Sep 12, 2023 | 51.36 | 51.71 | 51.08 | 51.42 | 1,801,115 | +0.32(+0.63%) |
Sep 11, 2023 | 50.61 | 51.41 | 50.61 | 51.10 | 2,992,050 | +0.50(+0.98%) |
Sep 08, 2023 | 49.94 | 50.64 | 49.84 | 50.60 | 2,120,671 | +0.70(+1.40%) |
Sep 07, 2023 | 50.08 | 50.45 | 49.50 | 49.90 | 5,099,636 | -0.18(-0.37%) |
Sep 06, 2023 | 50.52 | 50.81 | 49.80 | 50.09 | 3,987,096 | -0.61(-1.21%) |
Sep 05, 2023 | 51.04 | 51.14 | 50.51 | 50.70 | 2,617,573 | -0.43(-0.84%) |
Sep 01, 2023 | 51.85 | 52.24 | 50.92 | 51.13 | 4,886,982 | -0.66(-1.28%) |
Aug 31, 2023 | 52.20 | 52.41 | 51.68 | 51.79 | 2,691,573 | -0.60(-1.15%) |
Aug 30, 2023 | 52.72 | 52.74 | 52.24 | 52.39 | 2,456,930 | -0.29(-0.55%) |
Aug 29, 2023 | 52.56 | 52.76 | 52.19 | 52.68 | 1,527,038 | +0.37(+0.70%) |
Aug 28, 2023 | 52.35 | 52.80 | 52.13 | 52.31 | 1,530,073 | +0.27(+0.52%) |
Aug 25, 2023 | 52.37 | 52.57 | 51.94 | 52.04 | 1,921,020 | -0.16(-0.31%) |
Aug 24, 2023 | 51.68 | 52.44 | 51.60 | 52.21 | 2,193,506 | +0.68(+1.33%) |
Aug 23, 2023 | 52.11 | 52.20 | 51.19 | 51.52 | 1,948,972 | -0.55(-1.05%) |
Aug 22, 2023 | 52.70 | 53.09 | 52.07 | 52.07 | 1,988,054 | -0.74(-1.40%) |
Aug 21, 2023 | 52.65 | 53.00 | 52.23 | 52.81 | 2,447,553 | +0.17(+0.33%) |
Aug 18, 2023 | 52.05 | 53.10 | 52.03 | 52.64 | 7,302,445 | +0.51(+0.98%) |
Aug 17, 2023 | 51.56 | 52.69 | 51.56 | 52.13 | 2,636,298 | +0.67(+1.31%) |
Aug 16, 2023 | 51.65 | 51.80 | 51.33 | 51.46 | 1,911,904 | -0.32(-0.61%) |
Aug 15, 2023 | 52.02 | 52.02 | 51.46 | 51.77 | 2,293,831 | -0.66(-1.25%) |
Aug 14, 2023 | 53.14 | 53.25 | 52.31 | 52.43 | 2,719,951 | -0.80(-1.50%) |
Aug 11, 2023 | 51.74 | 53.23 | 51.70 | 53.23 | 2,403,317 | +1.44(+2.77%) |
Aug 10, 2023 | 51.94 | 52.81 | 51.77 | 51.79 | 2,515,780 | -0.07(-0.13%) |
Aug 09, 2023 | 53.12 | 53.12 | 51.81 | 51.86 | 2,854,995 | -1.19(-2.23%) |
Aug 08, 2023 | 51.92 | 53.11 | 51.24 | 53.05 | 4,492,136 | +0.72(+1.38%) |
Aug 07, 2023 | 49.03 | 52.39 | 48.28 | 52.32 | 10,710,772 | -2.08(-3.83%) |
Aug 04, 2023 | 54.48 | 55.06 | 54.31 | 54.40 | 4,049,226 | +0.18(+0.34%) |
Aug 03, 2023 | 53.30 | 54.59 | 53.12 | 54.22 | 3,329,193 | +0.83(+1.55%) |
Aug 02, 2023 | 53.00 | 53.87 | 53.00 | 53.39 | 2,511,028 | +0.09(+0.16%) |
Aug 01, 2023 | 53.69 | 53.86 | 53.20 | 53.31 | 2,605,519 | -0.39(-0.72%) |
Jul 31, 2023 | 54.35 | 54.54 | 53.42 | 53.69 | 6,333,390 | -0.61(-1.12%) |
Jul 28, 2023 | 53.52 | 54.39 | 53.45 | 54.30 | 3,981,543 | +0.91(+1.70%) |
Jul 27, 2023 | 53.38 | 53.68 | 52.92 | 53.39 | 4,754,721 | +0.36(+0.67%) |
Jul 26, 2023 | 52.31 | 53.35 | 52.24 | 53.04 | 3,096,234 | +0.78(+1.49%) |
Jul 25, 2023 | 51.71 | 52.29 | 51.49 | 52.26 | 2,689,227 | +0.73(+1.42%) |
Jul 24, 2023 | 50.91 | 51.75 | 50.85 | 51.52 | 2,771,629 | +0.78(+1.54%) |
Jul 21, 2023 | 50.78 | 51.00 | 50.45 | 50.74 | 2,031,829 | +0.15(+0.30%) |
Jul 20, 2023 | 50.71 | 50.71 | 50.22 | 50.59 | 2,420,834 | +0.22(+0.44%) |
Jul 19, 2023 | 50.10 | 50.81 | 50.03 | 50.37 | 3,532,519 | +0.75(+1.51%) |
Jul 18, 2023 | 50.07 | 50.57 | 49.33 | 49.62 | 2,450,971 | -0.38(-0.75%) |
Jul 17, 2023 | 50.11 | 50.29 | 49.53 | 49.99 | 2,315,153 | -0.43(-0.86%) |
Jul 14, 2023 | 50.98 | 50.98 | 50.31 | 50.42 | 2,068,963 | -0.62(-1.21%) |
Jul 13, 2023 | 50.30 | 51.22 | 50.30 | 51.04 | 2,493,900 | +0.76(+1.51%) |
Jul 12, 2023 | 50.17 | 50.40 | 49.63 | 50.28 | 2,601,833 | +0.49(+0.99%) |
Jul 11, 2023 | 49.33 | 49.80 | 49.22 | 49.79 | 2,770,849 | +0.74(+1.51%) |
Jul 10, 2023 | 49.85 | 49.97 | 48.86 | 49.05 | 3,450,759 | -0.83(-1.66%) |
Jul 07, 2023 | 50.08 | 50.53 | 49.63 | 49.88 | 3,482,582 | -0.33(-0.65%) |
Jul 06, 2023 | 49.52 | 50.54 | 49.23 | 50.20 | 3,506,726 | +0.21(+0.42%) |
Jul 05, 2023 | 49.63 | 50.21 | 49.41 | 49.99 | 2,860,023 | +0.07(+0.14%) |
Jul 03, 2023 | 49.52 | 50.27 | 49.34 | 49.92 | 1,548,196 | +0.74(+1.51%) |
Jun 30, 2023 | 48.97 | 49.35 | 48.45 | 49.18 | 2,455,395 | +0.34(+0.69%) |
Jun 29, 2023 | 48.04 | 49.03 | 47.94 | 48.84 | 3,303,195 | +0.83(+1.73%) |
Jun 28, 2023 | 47.90 | 48.10 | 47.39 | 48.02 | 4,045,140 | -0.13(-0.26%) |
Jun 27, 2023 | 48.48 | 48.84 | 48.12 | 48.14 | 2,614,601 | -0.26(-0.54%) |
Jun 26, 2023 | 47.60 | 48.46 | 47.57 | 48.40 | 2,292,687 | +0.70(+1.47%) |
Jun 23, 2023 | 48.52 | 48.54 | 47.52 | 47.70 | 3,462,134 | -0.88(-1.81%) |
Jun 22, 2023 | 48.90 | 48.98 | 48.13 | 48.57 | 2,791,695 | -0.06(-0.12%) |
Jun 21, 2023 | 47.88 | 48.74 | 47.53 | 48.63 | 3,538,334 | +0.62(+1.28%) |
Jun 20, 2023 | 48.48 | 48.49 | 47.94 | 48.02 | 3,029,059 | -0.54(-1.11%) |
Jun 16, 2023 | 48.53 | 48.65 | 48.14 | 48.56 | 4,272,435 | +0.17(+0.36%) |
Jun 15, 2023 | 47.95 | 48.61 | 47.84 | 48.38 | 3,178,171 | -0.04(-0.08%) |
May 08, 2023 | 51.94 | 52.26 | 47.74 | 48.42 | 26,455,894 | -9.51(-16.41%) |
May 05, 2023 | 57.30 | 58.24 | 57.17 | 57.93 | 3,823,436 | +0.53(+0.93%) |
May 04, 2023 | 57.58 | 57.84 | 56.95 | 57.39 | 2,422,248 | -0.41(-0.71%) |
May 03, 2023 | 58.24 | 58.56 | 57.67 | 57.80 | 2,889,291 | -0.36(-0.62%) |
May 02, 2023 | 59.28 | 59.30 | 57.64 | 58.17 | 2,024,810 | -1.33(-2.23%) |
May 01, 2023 | 59.69 | 60.40 | 59.47 | 59.49 | 2,289,473 | -0.15(-0.26%) |
Apr 28, 2023 | 58.76 | 59.80 | 58.61 | 59.65 | 3,132,344 | +1.16(+1.97%) |
Apr 27, 2023 | 57.58 | 58.52 | 57.37 | 58.49 | 3,507,762 | +0.89(+1.54%) |
Apr 26, 2023 | 57.97 | 58.25 | 57.41 | 57.60 | 2,631,137 | -0.62(-1.07%) |
Apr 25, 2023 | 58.14 | 58.32 | 57.66 | 58.22 | 2,182,124 | +0.09(+0.15%) |
Apr 24, 2023 | 58.18 | 58.38 | 57.87 | 58.14 | 2,087,779 | -0.09(-0.15%) |
Apr 21, 2023 | 58.30 | 58.41 | 57.76 | 58.22 | 1,808,955 | +0.13(+0.23%) |
Apr 20, 2023 | 58.69 | 58.70 | 57.98 | 58.09 | 2,108,942 | -0.73(-1.23%) |
Apr 19, 2023 | 58.17 | 58.96 | 57.80 | 58.81 | 2,153,756 | +0.72(+1.23%) |
Apr 18, 2023 | 58.60 | 58.76 | 57.77 | 58.10 | 1,892,205 | -0.54(-0.93%) |
Apr 17, 2023 | 58.18 | 58.87 | 58.06 | 58.64 | 1,672,122 | +0.59(+1.02%) |
Apr 14, 2023 | 58.78 | 58.83 | 57.70 | 58.05 | 2,128,030 | -0.83(-1.41%) |
Apr 13, 2023 | 58.60 | 59.06 | 58.24 | 58.88 | 2,408,251 | +0.11(+0.18%) |
Apr 12, 2023 | 59.43 | 59.82 | 58.70 | 58.78 | 3,156,644 | -0.45(-0.76%) |
Apr 11, 2023 | 58.47 | 59.81 | 58.39 | 59.23 | 3,584,272 | +0.95(+1.64%) |
Apr 10, 2023 | 56.69 | 58.38 | 56.64 | 58.27 | 3,603,920 | +1.37(+2.42%) |
Apr 06, 2023 | 57.45 | 57.67 | 56.73 | 56.90 | 2,050,518 | -0.33(-0.58%) |
Apr 05, 2023 | 57.11 | 57.71 | 56.84 | 57.23 | 2,388,317 | +0.27(+0.47%) |
Apr 04, 2023 | 56.92 | 56.97 | 56.20 | 56.96 | 2,340,811 | +0.26(+0.45%) |