Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.64 | 38.59 | 37.35 | 38.28 | 772,803 | +0.58(+1.54%) |
Mar 27, 2024 | 36.69 | 38.32 | 36.52 | 37.70 | 421,950 | +1.70(+4.72%) |
Mar 26, 2024 | 37.48 | 37.61 | 35.12 | 36.00 | 810,607 | -1.18(-3.17%) |
Mar 25, 2024 | 36.87 | 37.62 | 36.78 | 37.18 | 572,465 | +0.25(+0.68%) |
Mar 22, 2024 | 38.62 | 38.85 | 36.86 | 36.93 | 476,116 | -2.05(-5.26%) |
Mar 21, 2024 | 39.59 | 40.50 | 38.93 | 38.98 | 591,258 | -0.63(-1.59%) |
Mar 20, 2024 | 38.46 | 40.10 | 38.01 | 39.61 | 708,831 | +1.04(+2.70%) |
Mar 19, 2024 | 38.05 | 39.24 | 37.99 | 38.57 | 592,433 | +0.16(+0.42%) |
Mar 18, 2024 | 37.72 | 39.13 | 37.51 | 38.41 | 445,375 | +0.69(+1.83%) |
Mar 15, 2024 | 37.82 | 39.15 | 37.49 | 37.72 | 1,140,233 | -0.31(-0.82%) |
Mar 14, 2024 | 37.68 | 38.62 | 37.52 | 38.03 | 907,029 | -0.12(-0.31%) |
Mar 13, 2024 | 37.85 | 40.11 | 37.85 | 38.15 | 756,653 | +0.51(+1.35%) |
Mar 12, 2024 | 38.62 | 38.96 | 37.31 | 37.64 | 606,030 | -1.14(-2.94%) |
Mar 11, 2024 | 38.58 | 40.20 | 38.19 | 38.78 | 1,081,450 | +2.92(+8.14%) |
Mar 08, 2024 | 36.00 | 37.20 | 35.34 | 35.86 | 1,024,284 | +0.75(+2.14%) |
Mar 07, 2024 | 36.00 | 36.48 | 35.03 | 35.11 | 834,678 | -0.39(-1.10%) |
Mar 06, 2024 | 33.31 | 36.15 | 32.98 | 35.50 | 889,675 | +2.22(+6.67%) |
Mar 05, 2024 | 34.11 | 34.82 | 32.73 | 33.28 | 581,852 | -1.22(-3.54%) |
Mar 04, 2024 | 33.33 | 34.65 | 33.13 | 34.50 | 633,205 | +1.19(+3.57%) |
Mar 01, 2024 | 31.78 | 33.81 | 31.60 | 33.31 | 717,585 | +2.07(+6.63%) |
Feb 29, 2024 | 32.43 | 33.26 | 31.22 | 31.24 | 565,243 | -0.32(-1.01%) |
Feb 28, 2024 | 31.97 | 33.00 | 31.34 | 31.56 | 634,530 | -1.12(-3.43%) |
Feb 27, 2024 | 33.00 | 34.67 | 31.23 | 32.68 | 1,268,198 | +0.93(+2.93%) |
Feb 26, 2024 | 30.67 | 31.83 | 30.38 | 31.75 | 711,534 | +1.08(+3.52%) |
Feb 23, 2024 | 30.32 | 31.12 | 29.93 | 30.67 | 426,541 | +0.17(+0.56%) |
Feb 22, 2024 | 30.34 | 31.10 | 29.77 | 30.50 | 459,938 | +0.11(+0.36%) |
Feb 21, 2024 | 30.33 | 30.45 | 29.62 | 30.39 | 449,809 | -0.40(-1.30%) |
Feb 20, 2024 | 30.50 | 31.44 | 30.18 | 30.79 | 466,013 | -0.06(-0.19%) |
Feb 16, 2024 | 31.00 | 31.61 | 30.55 | 30.85 | 678,408 | -0.42(-1.34%) |
Feb 15, 2024 | 30.22 | 31.33 | 30.22 | 31.27 | 495,503 | +1.38(+4.62%) |
Feb 14, 2024 | 30.24 | 30.38 | 29.55 | 29.89 | 490,323 | +0.40(+1.36%) |
Feb 13, 2024 | 29.72 | 30.59 | 29.20 | 29.49 | 697,908 | -1.85(-5.90%) |
Feb 12, 2024 | 30.14 | 31.56 | 29.92 | 31.34 | 632,945 | +1.18(+3.91%) |
Feb 09, 2024 | 30.74 | 31.09 | 29.93 | 30.16 | 557,671 | -0.19(-0.63%) |
Feb 08, 2024 | 29.42 | 30.51 | 29.42 | 30.35 | 368,774 | +0.69(+2.33%) |
Feb 07, 2024 | 30.98 | 31.00 | 29.42 | 29.66 | 555,746 | -1.36(-4.38%) |
Feb 06, 2024 | 27.86 | 31.07 | 27.58 | 31.02 | 2,080,329 | +3.35(+12.11%) |
Feb 05, 2024 | 27.20 | 27.74 | 26.66 | 27.67 | 703,721 | -0.15(-0.54%) |
Feb 02, 2024 | 28.05 | 28.26 | 27.27 | 27.82 | 621,561 | -0.88(-3.07%) |
Feb 01, 2024 | 28.50 | 29.04 | 28.02 | 28.70 | 512,741 | +0.69(+2.46%) |
Jan 31, 2024 | 29.14 | 29.22 | 27.91 | 28.01 | 562,525 | -1.12(-3.84%) |
Jan 30, 2024 | 30.87 | 31.58 | 28.96 | 29.13 | 575,849 | -1.57(-5.11%) |
Jan 29, 2024 | 29.59 | 30.75 | 29.31 | 30.70 | 527,699 | +1.13(+3.82%) |
Jan 26, 2024 | 30.02 | 30.22 | 29.26 | 29.57 | 370,310 | -0.10(-0.34%) |
Jan 25, 2024 | 30.22 | 30.76 | 29.20 | 29.67 | 498,999 | -0.33(-1.10%) |
Jan 24, 2024 | 31.08 | 31.08 | 29.67 | 30.00 | 609,741 | -0.51(-1.67%) |
Jan 23, 2024 | 30.48 | 30.77 | 29.43 | 30.51 | 747,476 | +0.80(+2.69%) |
Jan 22, 2024 | 29.08 | 30.18 | 28.88 | 29.71 | 665,640 | +0.68(+2.34%) |
Jan 19, 2024 | 29.83 | 29.83 | 28.50 | 29.03 | 451,055 | -0.86(-2.88%) |
Jan 18, 2024 | 29.65 | 30.03 | 29.19 | 29.89 | 535,313 | +0.41(+1.39%) |
Jan 17, 2024 | 29.49 | 29.63 | 28.86 | 29.48 | 480,436 | -0.59(-1.96%) |
Jan 16, 2024 | 31.14 | 31.57 | 29.94 | 30.07 | 797,400 | -1.63(-5.14%) |
Jan 12, 2024 | 33.32 | 33.59 | 31.70 | 31.70 | 579,013 | -1.26(-3.82%) |
Jan 11, 2024 | 33.49 | 33.60 | 32.38 | 32.96 | 752,539 | -0.36(-1.08%) |
Jan 10, 2024 | 34.20 | 34.70 | 32.28 | 33.32 | 901,409 | -0.68(-2.00%) |
Jan 09, 2024 | 31.36 | 34.16 | 31.23 | 34.00 | 1,704,083 | +2.26(+7.12%) |
Jan 08, 2024 | 27.04 | 31.97 | 27.00 | 31.74 | 2,244,780 | +3.28(+11.52%) |
Jan 05, 2024 | 28.22 | 28.90 | 27.82 | 28.46 | 1,053,695 | -0.50(-1.73%) |
Jan 04, 2024 | 29.25 | 29.25 | 28.73 | 28.96 | 971,272 | -0.24(-0.82%) |
Jan 03, 2024 | 29.30 | 29.95 | 28.43 | 29.20 | 878,765 | -0.53(-1.78%) |
Jan 02, 2024 | 30.80 | 31.06 | 29.50 | 29.73 | 963,229 | -1.48(-4.74%) |
Dec 29, 2023 | 31.90 | 32.01 | 31.15 | 31.21 | 597,205 | -0.89(-2.77%) |
Dec 28, 2023 | 31.70 | 32.29 | 31.64 | 32.10 | 469,692 | +0.42(+1.33%) |
Dec 27, 2023 | 31.85 | 32.21 | 31.33 | 31.68 | 511,464 | -0.17(-0.53%) |
Dec 26, 2023 | 31.63 | 32.43 | 31.38 | 31.85 | 502,925 | +0.22(+0.70%) |
Dec 22, 2023 | 32.24 | 32.79 | 31.36 | 31.63 | 759,430 | -0.59(-1.83%) |
Dec 21, 2023 | 31.60 | 32.27 | 30.86 | 32.22 | 635,960 | +1.24(+4.00%) |
Dec 20, 2023 | 31.98 | 32.48 | 30.96 | 30.98 | 916,224 | -1.15(-3.58%) |
Dec 19, 2023 | 32.82 | 33.74 | 31.80 | 32.13 | 1,144,126 | -0.28(-0.86%) |
Dec 18, 2023 | 33.55 | 33.55 | 31.98 | 32.41 | 891,126 | -1.00(-2.99%) |
Dec 15, 2023 | 35.66 | 35.66 | 33.21 | 33.41 | 1,019,945 | -1.90(-5.38%) |
Dec 14, 2023 | 34.37 | 36.61 | 34.21 | 35.31 | 1,019,255 | +1.66(+4.93%) |
Dec 13, 2023 | 31.50 | 33.66 | 30.82 | 33.65 | 1,245,084 | +2.05(+6.49%) |
Dec 12, 2023 | 32.19 | 32.19 | 31.11 | 31.60 | 785,280 | -0.54(-1.68%) |
Dec 11, 2023 | 33.22 | 33.52 | 31.67 | 32.14 | 493,034 | -1.26(-3.77%) |
Dec 08, 2023 | 30.99 | 33.86 | 30.99 | 33.40 | 1,043,545 | +2.08(+6.64%) |
Dec 07, 2023 | 30.80 | 31.56 | 30.53 | 31.32 | 538,955 | +0.72(+2.35%) |
Dec 06, 2023 | 31.02 | 31.23 | 30.29 | 30.60 | 798,648 | -0.20(-0.65%) |
Dec 05, 2023 | 31.17 | 32.13 | 30.78 | 30.80 | 967,893 | -1.49(-4.61%) |
Dec 04, 2023 | 32.68 | 33.01 | 31.36 | 32.29 | 878,593 | -0.70(-2.12%) |
Dec 01, 2023 | 31.87 | 33.09 | 31.46 | 32.99 | 1,441,677 | +1.63(+5.20%) |
Nov 30, 2023 | 31.68 | 31.92 | 30.80 | 31.36 | 1,360,506 | -0.25(-0.79%) |
Nov 29, 2023 | 32.05 | 33.05 | 30.91 | 31.61 | 1,130,479 | -0.36(-1.13%) |
Nov 28, 2023 | 31.59 | 32.59 | 31.00 | 31.97 | 1,059,235 | +0.17(+0.53%) |
Nov 27, 2023 | 33.60 | 33.60 | 31.79 | 31.80 | 1,180,179 | -2.10(-6.19%) |
Nov 24, 2023 | 33.94 | 34.10 | 33.30 | 33.90 | 254,971 | +0.19(+0.56%) |
Nov 22, 2023 | 33.85 | 34.40 | 33.65 | 33.71 | 451,757 | +0.15(+0.45%) |
Nov 21, 2023 | 34.50 | 34.69 | 33.50 | 33.56 | 659,809 | -1.20(-3.45%) |
Nov 20, 2023 | 35.02 | 35.45 | 34.55 | 34.76 | 596,714 | -0.07(-0.20%) |
Nov 17, 2023 | 35.67 | 35.67 | 34.59 | 34.83 | 705,004 | -0.43(-1.22%) |
Nov 16, 2023 | 35.82 | 36.09 | 34.79 | 35.26 | 391,862 | -0.79(-2.19%) |
Nov 15, 2023 | 36.55 | 37.48 | 36.01 | 36.05 | 417,830 | +0.01(+0.03%) |
Nov 14, 2023 | 35.63 | 36.32 | 35.28 | 36.04 | 778,248 | +2.07(+6.09%) |
Nov 13, 2023 | 33.36 | 34.25 | 32.92 | 33.97 | 710,889 | +0.48(+1.43%) |
Nov 10, 2023 | 33.06 | 33.66 | 32.48 | 33.49 | 580,869 | +0.78(+2.38%) |
Nov 09, 2023 | 34.05 | 34.05 | 32.55 | 32.71 | 980,824 | -1.06(-3.14%) |
Nov 08, 2023 | 34.72 | 34.72 | 33.38 | 33.77 | 1,049,593 | -1.21(-3.46%) |
Nov 07, 2023 | 35.53 | 35.75 | 33.84 | 34.98 | 1,037,245 | +0.48(+1.39%) |
Nov 06, 2023 | 38.06 | 38.06 | 33.77 | 34.50 | 1,511,069 | -3.31(-8.75%) |
Nov 03, 2023 | 36.61 | 38.29 | 36.00 | 37.81 | 1,497,451 | +1.80(+5.00%) |
Nov 02, 2023 | 38.80 | 38.99 | 34.31 | 36.01 | 2,878,282 | -7.31(-16.87%) |
Nov 01, 2023 | 41.82 | 43.80 | 41.82 | 43.32 | 1,109,718 | +1.50(+3.59%) |
Oct 31, 2023 | 41.37 | 43.45 | 41.37 | 41.82 | 1,177,293 | +0.86(+2.10%) |
Oct 30, 2023 | 39.19 | 41.53 | 39.19 | 40.96 | 1,228,460 | +2.41(+6.25%) |
Oct 27, 2023 | 38.34 | 39.85 | 38.34 | 38.55 | 724,321 | +0.31(+0.81%) |
Oct 26, 2023 | 38.71 | 39.66 | 38.00 | 38.24 | 596,310 | -0.53(-1.37%) |
Oct 25, 2023 | 42.01 | 42.04 | 38.17 | 38.77 | 1,048,986 | -4.10(-9.56%) |
Oct 24, 2023 | 42.18 | 43.65 | 42.07 | 42.87 | 506,975 | +1.32(+3.18%) |
Oct 23, 2023 | 41.31 | 42.55 | 41.01 | 41.55 | 414,945 | -0.17(-0.41%) |
Oct 20, 2023 | 42.74 | 42.74 | 41.72 | 41.72 | 432,261 | -0.91(-2.13%) |
Oct 19, 2023 | 42.50 | 43.17 | 42.20 | 42.63 | 525,324 | +0.04(+0.09%) |
Oct 18, 2023 | 43.53 | 43.67 | 42.33 | 42.59 | 288,556 | -1.19(-2.72%) |
Oct 17, 2023 | 42.04 | 44.26 | 42.04 | 43.78 | 574,570 | +0.94(+2.19%) |
Oct 16, 2023 | 40.78 | 42.99 | 40.19 | 42.84 | 1,052,936 | +2.43(+6.01%) |
Oct 13, 2023 | 39.34 | 40.48 | 39.34 | 40.41 | 409,605 | +1.01(+2.56%) |
Oct 12, 2023 | 41.40 | 41.52 | 39.36 | 39.40 | 541,042 | -1.97(-4.76%) |
Oct 11, 2023 | 42.21 | 42.59 | 40.45 | 41.37 | 531,336 | -0.83(-1.97%) |
Oct 10, 2023 | 41.04 | 43.13 | 40.85 | 42.20 | 741,981 | +1.69(+4.17%) |
Oct 09, 2023 | 38.83 | 40.97 | 38.04 | 40.51 | 690,424 | +2.00(+5.19%) |
Oct 06, 2023 | 37.34 | 39.12 | 37.01 | 38.51 | 1,412,011 | +0.63(+1.66%) |
Oct 05, 2023 | 38.88 | 39.20 | 37.85 | 37.88 | 706,101 | -0.89(-2.30%) |
Oct 04, 2023 | 39.40 | 39.78 | 37.69 | 38.77 | 662,615 | -0.58(-1.47%) |
Oct 03, 2023 | 39.26 | 39.87 | 38.67 | 39.35 | 498,959 | -0.26(-0.66%) |
Oct 02, 2023 | 40.01 | 40.10 | 39.13 | 39.61 | 502,568 | -0.57(-1.42%) |
Sep 29, 2023 | 40.42 | 41.03 | 40.07 | 40.18 | 565,454 | +0.19(+0.48%) |
Sep 28, 2023 | 39.84 | 40.74 | 39.34 | 39.99 | 546,401 | +0.12(+0.30%) |
Sep 27, 2023 | 40.77 | 41.17 | 39.30 | 39.87 | 419,688 | -0.60(-1.48%) |
Sep 26, 2023 | 40.70 | 41.40 | 39.95 | 40.47 | 623,061 | -0.68(-1.65%) |
Sep 25, 2023 | 39.43 | 41.32 | 40.72 | 41.15 | 408,360 | +1.74(+4.42%) |
Sep 22, 2023 | 40.04 | 40.66 | 39.16 | 39.41 | 372,663 | +0.02(+0.05%) |
Sep 21, 2023 | 40.11 | 40.88 | 39.12 | 39.39 | 638,058 | -1.28(-3.15%) |
Sep 20, 2023 | 41.87 | 41.87 | 40.48 | 40.67 | 682,383 | -0.67(-1.62%) |
Sep 19, 2023 | 41.90 | 41.90 | 40.38 | 41.34 | 830,435 | -0.67(-1.59%) |
Sep 18, 2023 | 43.35 | 43.35 | 41.94 | 42.01 | 703,799 | -1.35(-3.11%) |
Sep 15, 2023 | 41.95 | 43.43 | 41.76 | 43.36 | 1,670,569 | +0.49(+1.14%) |
Sep 14, 2023 | 44.52 | 44.53 | 40.50 | 42.87 | 1,274,294 | -1.05(-2.39%) |
Sep 13, 2023 | 44.62 | 45.18 | 43.45 | 43.92 | 716,595 | -0.98(-2.18%) |
Sep 12, 2023 | 44.37 | 45.58 | 44.03 | 44.90 | 818,778 | +0.29(+0.65%) |
Sep 11, 2023 | 44.00 | 45.32 | 43.81 | 44.61 | 816,989 | +0.76(+1.73%) |
Sep 08, 2023 | 43.50 | 45.45 | 43.44 | 43.85 | 1,336,490 | +1.71(+4.06%) |
Sep 07, 2023 | 40.96 | 42.17 | 40.96 | 42.14 | 814,756 | +0.83(+2.01%) |
Sep 06, 2023 | 42.11 | 42.20 | 41.17 | 41.31 | 998,645 | -0.65(-1.55%) |
Sep 05, 2023 | 42.60 | 42.60 | 40.97 | 41.96 | 635,086 | -1.10(-2.55%) |
Sep 01, 2023 | 43.96 | 44.25 | 42.79 | 43.06 | 308,359 | -0.30(-0.69%) |
Aug 31, 2023 | 44.14 | 44.72 | 43.21 | 43.36 | 723,113 | -0.65(-1.48%) |
Aug 30, 2023 | 44.79 | 45.04 | 43.78 | 44.01 | 933,957 | -0.89(-1.98%) |
Aug 29, 2023 | 42.74 | 44.91 | 42.50 | 44.90 | 479,389 | +2.05(+4.78%) |
Aug 28, 2023 | 42.21 | 42.95 | 42.15 | 42.85 | 481,682 | +1.12(+2.68%) |
Aug 25, 2023 | 42.75 | 43.37 | 41.54 | 41.73 | 569,537 | -0.96(-2.24%) |
Aug 24, 2023 | 43.57 | 43.62 | 42.30 | 42.69 | 821,875 | -0.82(-1.90%) |
Aug 23, 2023 | 42.32 | 43.83 | 42.21 | 43.51 | 779,737 | +1.30(+3.08%) |
Aug 22, 2023 | 42.41 | 42.54 | 41.40 | 42.21 | 1,008,390 | +0.00(+0.00%) |
Aug 21, 2023 | 42.75 | 43.78 | 41.95 | 42.21 | 10,660,824 | -0.84(-1.95%) |
Aug 18, 2023 | 42.56 | 43.65 | 42.31 | 43.05 | 2,590,753 | +1.42(+3.41%) |
Aug 17, 2023 | 41.73 | 41.95 | 40.95 | 41.63 | 534,265 | +0.07(+0.17%) |
Aug 16, 2023 | 42.10 | 42.30 | 41.44 | 41.56 | 605,830 | -0.93(-2.19%) |
Aug 15, 2023 | 42.00 | 42.59 | 41.83 | 42.49 | 890,759 | +0.11(+0.26%) |
Aug 14, 2023 | 43.10 | 43.26 | 41.87 | 42.38 | 1,313,901 | -1.24(-2.84%) |
Aug 11, 2023 | 43.50 | 44.15 | 42.91 | 43.62 | 957,807 | -0.48(-1.09%) |
Aug 10, 2023 | 45.67 | 46.17 | 43.67 | 44.10 | 649,419 | -1.33(-2.93%) |
Aug 09, 2023 | 46.28 | 46.50 | 45.25 | 45.43 | 575,469 | -1.36(-2.91%) |
Aug 08, 2023 | 46.59 | 46.95 | 45.30 | 46.79 | 532,116 | +0.12(+0.26%) |
Aug 07, 2023 | 48.72 | 48.97 | 46.19 | 46.67 | 789,405 | -1.68(-3.47%) |
Aug 04, 2023 | 47.05 | 48.96 | 46.70 | 48.35 | 1,145,902 | +1.07(+2.26%) |
Aug 03, 2023 | 45.00 | 48.46 | 45.00 | 47.28 | 2,138,664 | -5.02(-9.60%) |
Aug 02, 2023 | 52.00 | 52.75 | 50.92 | 52.30 | 933,347 | -0.50(-0.95%) |
Aug 01, 2023 | 53.87 | 54.20 | 52.16 | 52.80 | 578,098 | -1.97(-3.60%) |
Jul 31, 2023 | 55.31 | 55.38 | 53.16 | 54.77 | 716,967 | -0.51(-0.92%) |
Jul 28, 2023 | 55.72 | 57.00 | 55.25 | 55.28 | 901,454 | +0.47(+0.86%) |
Jul 27, 2023 | 56.73 | 57.53 | 54.27 | 54.81 | 441,742 | -1.22(-2.18%) |
Jul 26, 2023 | 56.62 | 57.33 | 55.82 | 56.03 | 504,949 | -0.59(-1.04%) |
Jul 25, 2023 | 57.38 | 58.35 | 56.26 | 56.62 | 444,750 | -1.10(-1.91%) |
Jul 24, 2023 | 55.70 | 58.14 | 55.48 | 57.72 | 611,257 | +2.35(+4.24%) |
Jul 21, 2023 | 53.82 | 55.58 | 53.64 | 55.37 | 413,118 | +1.91(+3.57%) |
Jul 20, 2023 | 54.51 | 55.33 | 53.40 | 53.46 | 493,211 | -1.20(-2.20%) |
Jul 19, 2023 | 54.97 | 55.57 | 54.13 | 54.66 | 567,745 | -0.31(-0.56%) |
Jul 18, 2023 | 55.73 | 56.07 | 54.45 | 54.97 | 744,040 | -0.84(-1.51%) |
Jul 17, 2023 | 54.98 | 56.18 | 53.96 | 55.81 | 543,717 | -0.50(-0.89%) |
Jul 14, 2023 | 58.13 | 58.40 | 56.13 | 56.31 | 538,473 | -1.81(-3.11%) |
Jul 13, 2023 | 56.00 | 58.82 | 56.00 | 58.12 | 1,112,773 | +2.28(+4.08%) |
Jul 12, 2023 | 53.68 | 55.97 | 52.90 | 55.84 | 805,301 | +3.36(+6.40%) |
Jul 11, 2023 | 51.59 | 52.60 | 51.50 | 52.48 | 453,111 | +1.04(+2.02%) |
Jul 10, 2023 | 50.14 | 51.60 | 50.14 | 51.44 | 349,183 | +1.17(+2.33%) |
Jul 07, 2023 | 50.31 | 51.25 | 50.19 | 50.27 | 245,902 | +0.20(+0.40%) |
Jul 06, 2023 | 50.64 | 51.02 | 49.59 | 50.07 | 299,669 | -1.39(-2.70%) |
Jul 05, 2023 | 51.90 | 51.90 | 51.20 | 51.46 | 318,161 | -0.89(-1.70%) |
Jul 03, 2023 | 52.62 | 52.88 | 51.48 | 52.35 | 196,833 | -0.22(-0.42%) |
Jun 30, 2023 | 52.29 | 52.89 | 52.07 | 52.57 | 566,476 | +0.73(+1.41%) |
Jun 29, 2023 | 50.72 | 51.97 | 50.67 | 51.84 | 429,224 | +0.65(+1.27%) |
Jun 28, 2023 | 50.95 | 51.20 | 50.04 | 51.19 | 651,149 | +0.39(+0.77%) |
Jun 27, 2023 | 51.36 | 51.48 | 50.10 | 50.80 | 898,359 | -0.29(-0.57%) |
Jun 26, 2023 | 50.66 | 51.92 | 50.66 | 51.09 | 551,258 | +0.13(+0.26%) |
Jun 23, 2023 | 50.45 | 51.27 | 50.30 | 50.96 | 882,647 | -0.31(-0.60%) |
Jun 22, 2023 | 50.38 | 51.54 | 50.09 | 51.27 | 404,834 | +0.82(+1.63%) |
Jun 21, 2023 | 51.08 | 51.28 | 50.10 | 50.45 | 614,150 | -1.23(-2.38%) |
Jun 20, 2023 | 51.51 | 52.04 | 49.84 | 51.68 | 735,031 | -0.93(-1.77%) |
Jun 16, 2023 | 53.83 | 53.91 | 52.54 | 52.61 | 1,292,048 | -0.06(-0.11%) |
Jun 15, 2023 | 50.02 | 52.79 | 49.65 | 52.67 | 682,787 | -14.96(-22.12%) |
May 08, 2023 | 67.06 | 68.00 | 66.56 | 67.63 | 603,663 | +0.30(+0.45%) |
May 05, 2023 | 65.83 | 67.93 | 65.51 | 67.33 | 617,602 | +2.69(+4.16%) |
May 04, 2023 | 69.00 | 69.00 | 63.08 | 64.64 | 1,482,731 | -5.45(-7.78%) |
May 03, 2023 | 68.55 | 73.03 | 68.50 | 70.09 | 801,175 | +1.46(+2.13%) |
May 02, 2023 | 72.27 | 72.83 | 68.41 | 68.63 | 605,902 | -4.19(-5.75%) |
May 01, 2023 | 70.20 | 73.13 | 70.00 | 72.82 | 526,992 | +2.35(+3.33%) |
Apr 28, 2023 | 68.43 | 71.04 | 68.43 | 70.47 | 402,101 | +1.95(+2.85%) |
Apr 27, 2023 | 68.10 | 68.63 | 67.01 | 68.52 | 485,630 | +0.92(+1.36%) |
Apr 26, 2023 | 68.50 | 69.09 | 67.45 | 67.60 | 547,353 | -0.70(-1.02%) |
Apr 25, 2023 | 70.03 | 70.12 | 67.81 | 68.30 | 615,262 | -2.64(-3.72%) |
Apr 24, 2023 | 69.91 | 71.04 | 69.25 | 70.94 | 572,653 | +0.69(+0.98%) |
Apr 21, 2023 | 70.34 | 71.36 | 69.59 | 70.25 | 622,672 | -0.22(-0.31%) |
Apr 20, 2023 | 68.37 | 70.80 | 68.00 | 70.47 | 479,140 | +1.37(+1.98%) |
Apr 19, 2023 | 67.73 | 69.78 | 67.73 | 69.10 | 342,774 | +0.93(+1.36%) |
Apr 18, 2023 | 68.29 | 68.29 | 67.10 | 68.17 | 390,637 | +0.40(+0.59%) |
Apr 17, 2023 | 66.10 | 68.17 | 66.10 | 67.77 | 306,748 | +1.30(+1.96%) |
Apr 14, 2023 | 67.20 | 68.02 | 65.87 | 66.47 | 331,853 | -0.76(-1.13%) |
Apr 13, 2023 | 64.25 | 67.56 | 64.13 | 67.23 | 563,552 | +3.71(+5.84%) |
Apr 12, 2023 | 66.42 | 66.99 | 63.49 | 63.52 | 326,336 | -1.99(-3.04%) |
Apr 11, 2023 | 63.72 | 65.84 | 63.72 | 65.51 | 349,549 | +2.14(+3.38%) |
Apr 10, 2023 | 61.78 | 63.50 | 60.79 | 63.37 | 261,371 | +0.89(+1.42%) |
Apr 06, 2023 | 61.59 | 62.53 | 60.64 | 62.48 | 246,015 | +0.93(+1.51%) |
Apr 05, 2023 | 62.56 | 62.56 | 61.09 | 61.55 | 281,933 | -1.44(-2.29%) |
Apr 04, 2023 | 63.22 | 63.65 | 61.90 | 62.99 | 477,302 | +0.15(+0.24%) |