Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.03 | 59.03 | 58.78 | 58.87 | 1,247 | +0.00(+0.00%) |
Mar 27, 2024 | 58.39 | 58.87 | 58.39 | 58.87 | 558 | +0.59(+1.01%) |
Mar 26, 2024 | 58.68 | 58.68 | 58.28 | 58.28 | 1,692 | -0.52(-0.88%) |
Mar 25, 2024 | 58.00 | 58.80 | 57.93 | 58.80 | 2,129 | +0.23(+0.39%) |
Mar 22, 2024 | 58.60 | 58.99 | 58.57 | 58.57 | 1,366 | -0.45(-0.76%) |
Mar 21, 2024 | 59.12 | 59.26 | 58.75 | 59.02 | 1,978 | +0.69(+1.18%) |
Mar 20, 2024 | 57.43 | 58.33 | 57.19 | 58.33 | 1,224 | +1.11(+1.94%) |
Mar 19, 2024 | 57.17 | 57.27 | 57.17 | 57.22 | 1,361 | -0.56(-0.97%) |
Mar 18, 2024 | 58.01 | 58.01 | 57.70 | 57.78 | 1,221 | +0.62(+1.08%) |
Mar 15, 2024 | 56.98 | 57.29 | 56.98 | 57.16 | 4,322 | -0.58(-1.00%) |
Mar 14, 2024 | 57.45 | 57.74 | 57.45 | 57.74 | 1,015 | -0.58(-0.99%) |
Mar 13, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 79 | -0.67(-1.13%) |
Mar 12, 2024 | 58.26 | 59.12 | 58.26 | 58.99 | 5,241 | +1.01(+1.74%) |
Mar 11, 2024 | 58.00 | 58.31 | 57.98 | 57.98 | 3,325 | -0.78(-1.33%) |
Mar 08, 2024 | 59.55 | 59.93 | 58.38 | 58.76 | 2,654 | -0.65(-1.09%) |
Mar 07, 2024 | 58.93 | 59.62 | 58.93 | 59.41 | 6,754 | +1.01(+1.73%) |
Mar 06, 2024 | 58.36 | 58.80 | 58.02 | 58.40 | 9,962 | +1.02(+1.78%) |
Mar 05, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 321 | -1.33(-2.26%) |
Mar 04, 2024 | 58.91 | 58.91 | 58.68 | 58.71 | 1,401 | +0.06(+0.10%) |
Mar 01, 2024 | 57.85 | 59.20 | 57.85 | 58.65 | 2,419 | +0.90(+1.56%) |
Feb 29, 2024 | 56.99 | 57.75 | 56.99 | 57.75 | 3,377 | +1.24(+2.19%) |
Feb 28, 2024 | 56.59 | 56.59 | 56.35 | 56.52 | 2,112 | -0.63(-1.10%) |
Feb 27, 2024 | 56.92 | 57.15 | 56.91 | 57.15 | 1,713 | +0.41(+0.73%) |
Feb 26, 2024 | 56.70 | 57.06 | 56.61 | 56.73 | 4,670 | +0.24(+0.43%) |
Feb 23, 2024 | 56.86 | 56.86 | 56.49 | 56.49 | 500 | -0.37(-0.64%) |
Feb 22, 2024 | 56.90 | 56.90 | 56.86 | 56.86 | 378 | +1.45(+2.61%) |
Feb 21, 2024 | 55.76 | 55.76 | 55.15 | 55.41 | 1,358 | -0.35(-0.63%) |
Feb 20, 2024 | 56.01 | 56.01 | 55.30 | 55.76 | 1,850 | -0.56(-0.99%) |
Feb 16, 2024 | 56.98 | 56.98 | 56.30 | 56.32 | 2,512 | -0.09(-0.16%) |
Feb 15, 2024 | 56.44 | 56.45 | 56.12 | 56.41 | 942 | -0.02(-0.04%) |
Feb 14, 2024 | 55.87 | 56.43 | 55.87 | 56.43 | 1,148 | +1.19(+2.15%) |
Feb 13, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 443 | -1.45(-2.56%) |
Feb 12, 2024 | 56.56 | 57.43 | 56.56 | 56.69 | 4,793 | +0.08(+0.14%) |
Feb 09, 2024 | 56.21 | 56.61 | 56.21 | 56.61 | 1,632 | +0.68(+1.21%) |
Feb 08, 2024 | 55.59 | 55.94 | 55.59 | 55.93 | 2,122 | +0.35(+0.63%) |
Feb 07, 2024 | 55.14 | 55.59 | 55.14 | 55.58 | 2,831 | +0.74(+1.35%) |
Feb 06, 2024 | 54.76 | 54.84 | 54.76 | 54.84 | 513 | +0.49(+0.90%) |
Feb 05, 2024 | 54.47 | 54.69 | 54.03 | 54.35 | 9,722 | -0.18(-0.33%) |
Feb 02, 2024 | 54.40 | 54.59 | 54.38 | 54.53 | 1,761 | +0.22(+0.40%) |
Feb 01, 2024 | 54.02 | 54.42 | 53.99 | 54.31 | 1,505 | +0.37(+0.69%) |
Jan 31, 2024 | 54.29 | 54.29 | 53.94 | 53.94 | 1,697 | -1.21(-2.19%) |
Jan 30, 2024 | 55.34 | 55.35 | 55.12 | 55.15 | 1,771 | -0.52(-0.93%) |
Jan 29, 2024 | 55.06 | 55.67 | 55.06 | 55.67 | 2,619 | +0.67(+1.22%) |
Jan 26, 2024 | 55.04 | 55.16 | 54.85 | 55.00 | 1,617 | -0.49(-0.88%) |
Jan 25, 2024 | 55.69 | 55.69 | 54.99 | 55.49 | 8,450 | -0.19(-0.34%) |
Jan 24, 2024 | 56.18 | 56.18 | 55.68 | 55.68 | 2,872 | +0.24(+0.43%) |
Jan 23, 2024 | 55.26 | 55.57 | 55.26 | 55.44 | 1,941 | +0.53(+0.96%) |
Jan 22, 2024 | 54.89 | 55.23 | 54.89 | 54.91 | 2,072 | -0.04(-0.07%) |
Jan 19, 2024 | 54.15 | 54.95 | 54.11 | 54.95 | 1,231 | +0.94(+1.74%) |
Jan 18, 2024 | 53.54 | 54.05 | 53.54 | 54.01 | 1,722 | +0.87(+1.64%) |
Jan 17, 2024 | 52.77 | 53.14 | 52.38 | 53.14 | 5,540 | -0.45(-0.84%) |
Jan 16, 2024 | 53.41 | 53.66 | 53.51 | 53.59 | 1,119 | -0.44(-0.81%) |
Jan 12, 2024 | 54.33 | 54.33 | 53.97 | 54.03 | 875 | -0.40(-0.73%) |
Jan 11, 2024 | 54.54 | 54.61 | 53.88 | 54.43 | 8,530 | +0.00(+0.00%) |
Jan 10, 2024 | 54.50 | 54.69 | 54.31 | 54.43 | 1,592 | -0.12(-0.22%) |
Jan 09, 2024 | 54.33 | 54.88 | 54.33 | 54.55 | 1,069 | -0.51(-0.93%) |
Jan 08, 2024 | 54.02 | 55.13 | 54.02 | 55.06 | 1,317 | +0.97(+1.79%) |
Jan 05, 2024 | 54.19 | 54.43 | 53.94 | 54.09 | 1,474 | +0.31(+0.58%) |
Jan 04, 2024 | 54.17 | 54.17 | 53.77 | 53.78 | 1,663 | -0.30(-0.55%) |
Jan 03, 2024 | 54.41 | 54.52 | 54.08 | 54.08 | 2,079 | -1.18(-2.13%) |
Jan 02, 2024 | 56.08 | 56.08 | 55.19 | 55.26 | 5,059 | -1.58(-2.78%) |
Dec 29, 2023 | 57.15 | 57.35 | 56.66 | 56.84 | 3,255 | -0.39(-0.68%) |
Dec 28, 2023 | 57.53 | 57.68 | 57.22 | 57.22 | 4,954 | +0.15(+0.26%) |
Dec 27, 2023 | 57.00 | 57.10 | 56.94 | 57.08 | 1,337 | +0.36(+0.63%) |
Dec 26, 2023 | 56.18 | 56.72 | 56.18 | 56.72 | 1,314 | +0.49(+0.87%) |
Dec 22, 2023 | 56.52 | 56.52 | 56.03 | 56.23 | 1,116 | +0.28(+0.51%) |
Dec 21, 2023 | 55.73 | 55.94 | 55.55 | 55.94 | 1,474 | +0.98(+1.77%) |
Dec 20, 2023 | 55.99 | 56.08 | 54.97 | 54.97 | 1,959 | -1.10(-1.97%) |
Dec 19, 2023 | 55.48 | 56.07 | 55.48 | 56.07 | 1,853 | +0.76(+1.37%) |
Dec 18, 2023 | 55.56 | 55.59 | 54.73 | 55.32 | 3,784 | -0.30(-0.54%) |
Dec 15, 2023 | 55.70 | 55.70 | 55.60 | 55.61 | 1,729 | +0.11(+0.20%) |
Dec 14, 2023 | 54.63 | 55.67 | 54.63 | 55.51 | 6,795 | +1.35(+2.50%) |
Dec 13, 2023 | 52.75 | 54.15 | 52.75 | 54.15 | 5,081 | +0.82(+1.53%) |
Dec 12, 2023 | 53.38 | 53.38 | 53.06 | 53.34 | 5,378 | -0.04(-0.07%) |
Dec 11, 2023 | 53.07 | 53.38 | 53.04 | 53.38 | 2,248 | +0.32(+0.60%) |
Dec 08, 2023 | 52.92 | 53.21 | 52.75 | 53.06 | 2,205 | +0.33(+0.62%) |
Dec 07, 2023 | 52.35 | 52.75 | 52.35 | 52.73 | 1,332 | +0.73(+1.40%) |
Dec 06, 2023 | 52.37 | 52.37 | 52.00 | 52.00 | 1,547 | +0.46(+0.89%) |
Dec 05, 2023 | 51.37 | 51.89 | 51.37 | 51.55 | 5,591 | -0.20(-0.38%) |
Dec 04, 2023 | 51.86 | 52.08 | 51.51 | 51.74 | 2,413 | -0.98(-1.87%) |
Dec 01, 2023 | 52.37 | 52.78 | 52.36 | 52.73 | 1,117 | +0.40(+0.76%) |
Nov 30, 2023 | 52.63 | 52.90 | 51.87 | 52.33 | 3,847 | -0.25(-0.47%) |
Nov 29, 2023 | 52.87 | 52.87 | 52.58 | 52.58 | 243 | +0.07(+0.13%) |
Nov 28, 2023 | 51.99 | 52.51 | 51.99 | 52.51 | 4,023 | +0.50(+0.96%) |
Nov 27, 2023 | 51.95 | 52.01 | 51.95 | 52.01 | 432 | -0.74(-1.40%) |
Nov 24, 2023 | 52.75 | 52.75 | 52.75 | 52.75 | 100 | +0.54(+1.03%) |
Nov 22, 2023 | 52.34 | 52.47 | 51.84 | 52.21 | 2,488 | +0.05(+0.09%) |
Nov 21, 2023 | 52.12 | 52.40 | 52.09 | 52.16 | 1,812 | -0.99(-1.87%) |
Nov 20, 2023 | 52.89 | 53.20 | 52.89 | 53.16 | 2,903 | +0.80(+1.52%) |
Nov 17, 2023 | 52.18 | 52.72 | 52.11 | 52.36 | 3,616 | +0.21(+0.40%) |
Nov 16, 2023 | 52.24 | 52.39 | 51.91 | 52.15 | 3,071 | -0.11(-0.21%) |
Nov 15, 2023 | 52.25 | 52.61 | 52.02 | 52.26 | 2,722 | -0.01(-0.02%) |
Nov 14, 2023 | 51.27 | 52.27 | 51.27 | 52.27 | 3,992 | +2.21(+4.41%) |
Nov 13, 2023 | 49.99 | 50.26 | 49.99 | 50.06 | 1,963 | -0.07(-0.14%) |
Nov 10, 2023 | 49.94 | 50.32 | 49.94 | 50.13 | 861 | +0.62(+1.25%) |
Nov 09, 2023 | 50.32 | 50.32 | 49.36 | 49.52 | 1,983 | -0.25(-0.50%) |
Nov 08, 2023 | 49.81 | 50.25 | 49.72 | 49.76 | 1,548 | -0.54(-1.07%) |
Nov 07, 2023 | 50.14 | 50.40 | 50.02 | 50.30 | 2,821 | -0.01(-0.02%) |
Nov 06, 2023 | 50.35 | 50.35 | 50.00 | 50.31 | 868 | +0.13(+0.26%) |
Nov 03, 2023 | 49.55 | 50.32 | 49.55 | 50.18 | 2,319 | +1.40(+2.88%) |
Nov 02, 2023 | 48.55 | 48.80 | 48.55 | 48.78 | 3,280 | +0.97(+2.04%) |
Nov 01, 2023 | 47.07 | 47.80 | 46.93 | 47.80 | 3,965 | +1.24(+2.67%) |
Oct 31, 2023 | 46.31 | 46.80 | 46.03 | 46.56 | 2,745 | +0.13(+0.28%) |
Oct 30, 2023 | 46.86 | 46.98 | 46.40 | 46.43 | 3,138 | -0.22(-0.47%) |
Oct 27, 2023 | 46.95 | 46.98 | 46.65 | 46.65 | 1,818 | -0.20(-0.42%) |
Oct 26, 2023 | 47.08 | 47.15 | 46.51 | 46.85 | 2,196 | -0.41(-0.86%) |
Oct 25, 2023 | 47.77 | 47.96 | 47.26 | 47.26 | 4,827 | -1.65(-3.38%) |
Oct 24, 2023 | 48.50 | 48.91 | 48.44 | 48.91 | 8,003 | +0.49(+1.01%) |
Oct 23, 2023 | 47.85 | 48.73 | 47.85 | 48.42 | 2,066 | +0.17(+0.35%) |
Oct 20, 2023 | 49.03 | 49.16 | 48.25 | 48.25 | 1,415 | -0.76(-1.54%) |
Oct 19, 2023 | 49.73 | 49.73 | 49.00 | 49.01 | 1,923 | -0.78(-1.56%) |
Oct 18, 2023 | 50.34 | 50.34 | 49.67 | 49.78 | 1,137 | -1.06(-2.09%) |
Oct 17, 2023 | 51.38 | 51.15 | 50.24 | 50.85 | 5,932 | -0.12(-0.23%) |
Oct 16, 2023 | 51.37 | 51.37 | 50.97 | 50.97 | 1,106 | +0.19(+0.37%) |
Oct 13, 2023 | 51.47 | 51.47 | 50.51 | 50.78 | 3,825 | -0.69(-1.33%) |
Oct 12, 2023 | 51.95 | 52.17 | 51.47 | 51.47 | 3,438 | -0.34(-0.65%) |
Oct 11, 2023 | 51.95 | 52.10 | 51.60 | 51.80 | 3,431 | +0.00(+0.00%) |
Oct 10, 2023 | 50.96 | 51.86 | 50.96 | 51.80 | 19,943 | +1.02(+2.02%) |
Oct 09, 2023 | 50.32 | 51.05 | 50.12 | 50.78 | 15,319 | -0.34(-0.66%) |
Oct 06, 2023 | 51.05 | 51.23 | 51.05 | 51.12 | 3,532 | +0.96(+1.90%) |
Oct 05, 2023 | 50.64 | 50.64 | 50.02 | 50.16 | 2,882 | -0.17(-0.34%) |
Oct 04, 2023 | 49.93 | 50.48 | 49.54 | 50.33 | 8,832 | +0.14(+0.28%) |
Oct 03, 2023 | 50.05 | 50.19 | 49.84 | 50.19 | 3,768 | -0.71(-1.39%) |
Oct 02, 2023 | 50.82 | 51.19 | 50.54 | 50.90 | 7,559 | -0.08(-0.16%) |
Sep 29, 2023 | 51.45 | 51.86 | 50.97 | 50.98 | 3,465 | -0.47(-0.91%) |
Sep 28, 2023 | 50.78 | 51.45 | 50.58 | 51.45 | 1,954 | +1.03(+2.05%) |
Sep 27, 2023 | 50.61 | 50.61 | 49.88 | 50.41 | 1,775 | +0.26(+0.52%) |
Sep 26, 2023 | 50.93 | 50.93 | 50.15 | 50.15 | 3,809 | -0.85(-1.66%) |
Sep 25, 2023 | 50.61 | 51.03 | 50.73 | 51.00 | 14,018 | -0.20(-0.39%) |
Sep 22, 2023 | 51.46 | 51.49 | 51.07 | 51.20 | 1,361 | +0.34(+0.67%) |
Sep 21, 2023 | 51.05 | 51.33 | 50.86 | 50.86 | 2,003 | -1.25(-2.40%) |
Sep 20, 2023 | 53.03 | 53.29 | 52.11 | 52.11 | 2,690 | -0.87(-1.65%) |
Sep 19, 2023 | 52.84 | 52.98 | 52.84 | 52.98 | 693 | -0.02(-0.04%) |
Sep 18, 2023 | 52.98 | 53.31 | 52.80 | 53.00 | 3,085 | -0.46(-0.85%) |
Sep 15, 2023 | 53.59 | 53.59 | 53.27 | 53.46 | 1,010 | -0.29(-0.54%) |
Sep 14, 2023 | 53.61 | 53.89 | 53.30 | 53.75 | 2,222 | +0.45(+0.84%) |
Sep 13, 2023 | 53.27 | 53.59 | 53.02 | 53.30 | 2,072 | +0.05(+0.09%) |
Sep 12, 2023 | 53.06 | 53.38 | 53.04 | 53.25 | 2,015 | +0.05(+0.09%) |
Sep 11, 2023 | 53.38 | 53.38 | 53.03 | 53.20 | 1,817 | +0.58(+1.09%) |
Sep 08, 2023 | 52.85 | 53.08 | 52.62 | 52.63 | 2,736 | -0.23(-0.43%) |
Sep 07, 2023 | 52.85 | 52.94 | 52.58 | 52.85 | 10,292 | -0.92(-1.72%) |
Sep 06, 2023 | 54.23 | 54.23 | 53.50 | 53.78 | 2,867 | -0.61(-1.11%) |
Sep 05, 2023 | 54.07 | 54.54 | 53.98 | 54.38 | 92,398 | +0.14(+0.26%) |
Sep 01, 2023 | 54.35 | 54.48 | 54.15 | 54.24 | 27,649 | +0.21(+0.39%) |
Aug 31, 2023 | 54.13 | 54.30 | 53.95 | 54.03 | 24,141 | +0.01(+0.02%) |
Aug 30, 2023 | 54.11 | 54.19 | 53.98 | 54.03 | 3,673 | +0.07(+0.13%) |
Aug 29, 2023 | 53.91 | 54.13 | 53.78 | 53.96 | 3,456 | +1.20(+2.28%) |
Aug 28, 2023 | 52.69 | 52.91 | 52.58 | 52.75 | 5,499 | +0.50(+0.95%) |
Aug 25, 2023 | 52.19 | 52.37 | 51.83 | 52.26 | 2,147 | +0.44(+0.84%) |
Aug 24, 2023 | 52.28 | 52.43 | 51.82 | 51.82 | 2,996 | -1.18(-2.23%) |
Aug 23, 2023 | 52.28 | 53.19 | 52.28 | 53.00 | 4,100 | +0.56(+1.06%) |
Aug 22, 2023 | 53.14 | 53.14 | 52.24 | 52.45 | 2,071 | -0.01(-0.02%) |
Aug 21, 2023 | 51.76 | 52.68 | 51.76 | 52.46 | 5,105 | +0.84(+1.63%) |
Aug 18, 2023 | 51.15 | 51.74 | 51.10 | 51.61 | 3,821 | -0.31(-0.59%) |
Aug 17, 2023 | 52.53 | 52.53 | 51.80 | 51.92 | 6,081 | -0.29(-0.55%) |
Aug 16, 2023 | 52.89 | 53.14 | 52.21 | 52.21 | 45,971 | -0.82(-1.55%) |
Aug 15, 2023 | 53.64 | 53.64 | 52.97 | 53.03 | 7,379 | -0.91(-1.69%) |
Aug 14, 2023 | 53.05 | 54.03 | 52.98 | 53.95 | 6,382 | +0.26(+0.48%) |
Aug 11, 2023 | 53.87 | 53.87 | 53.36 | 53.69 | 13,657 | -0.54(-0.99%) |
Aug 10, 2023 | 54.76 | 54.76 | 54.15 | 54.22 | 4,264 | -0.26(-0.47%) |
Aug 09, 2023 | 54.84 | 55.04 | 54.24 | 54.48 | 3,798 | -0.62(-1.12%) |
Aug 08, 2023 | 55.00 | 55.28 | 54.59 | 55.10 | 6,101 | -0.69(-1.25%) |
Aug 07, 2023 | 55.95 | 56.15 | 55.46 | 55.79 | 54,924 | -0.06(-0.11%) |
Aug 04, 2023 | 56.31 | 56.88 | 55.85 | 55.85 | 9,547 | -0.51(-0.90%) |
Aug 03, 2023 | 55.71 | 56.71 | 55.71 | 56.36 | 42,360 | +0.18(+0.32%) |
Aug 02, 2023 | 57.21 | 57.21 | 56.18 | 56.18 | 8,895 | -1.76(-3.03%) |
Aug 01, 2023 | 57.88 | 58.33 | 57.88 | 57.94 | 57,389 | -0.52(-0.88%) |
Jul 31, 2023 | 58.25 | 58.45 | 58.09 | 58.45 | 25,653 | +0.49(+0.84%) |
Jul 28, 2023 | 57.54 | 58.09 | 57.54 | 57.97 | 3,905 | +1.26(+2.22%) |
Jul 27, 2023 | 57.68 | 57.90 | 56.62 | 56.70 | 8,479 | -0.37(-0.64%) |
Jul 26, 2023 | 57.07 | 57.57 | 56.86 | 57.07 | 3,885 | -0.04(-0.07%) |
Jul 25, 2023 | 56.90 | 57.47 | 56.90 | 57.11 | 4,299 | +0.58(+1.02%) |
Jul 24, 2023 | 56.35 | 56.87 | 56.25 | 56.54 | 59,004 | -0.04(-0.07%) |
Jul 21, 2023 | 57.13 | 57.19 | 56.55 | 56.58 | 5,333 | -0.22(-0.38%) |
Jul 20, 2023 | 58.00 | 58.00 | 56.58 | 56.79 | 16,865 | -1.66(-2.84%) |
Jul 19, 2023 | 58.78 | 59.00 | 58.21 | 58.46 | 13,822 | -0.16(-0.28%) |
Jul 18, 2023 | 58.08 | 58.92 | 58.06 | 58.62 | 4,793 | +0.65(+1.11%) |
Jul 17, 2023 | 57.73 | 58.24 | 57.29 | 57.98 | 4,912 | +0.36(+0.62%) |
Jul 14, 2023 | 58.32 | 59.14 | 57.49 | 57.62 | 10,939 | -0.60(-1.02%) |
Jul 13, 2023 | 57.52 | 58.23 | 57.50 | 58.21 | 8,667 | +1.07(+1.88%) |
Jul 12, 2023 | 57.33 | 57.55 | 56.83 | 57.14 | 19,465 | +0.97(+1.73%) |
Jul 11, 2023 | 56.10 | 56.17 | 55.56 | 56.17 | 38,785 | +0.35(+0.62%) |
Jul 10, 2023 | 55.58 | 55.82 | 55.02 | 55.82 | 20,676 | +0.25(+0.45%) |
Jul 07, 2023 | 55.38 | 56.22 | 55.14 | 55.57 | 34,530 | +0.44(+0.79%) |
Jul 06, 2023 | 55.09 | 55.14 | 54.54 | 55.14 | 70,511 | -0.46(-0.82%) |
Jul 05, 2023 | 55.81 | 55.97 | 55.59 | 55.59 | 2,288 | -0.54(-0.95%) |
Jul 03, 2023 | 55.81 | 56.13 | 55.68 | 56.13 | 3,381 | +0.69(+1.25%) |
Jun 30, 2023 | 55.04 | 55.60 | 55.02 | 55.43 | 8,270 | +0.93(+1.71%) |
Jun 29, 2023 | 54.05 | 54.50 | 54.03 | 54.50 | 2,482 | +0.47(+0.86%) |
Jun 28, 2023 | 53.47 | 54.24 | 53.47 | 54.03 | 5,414 | -0.33(-0.60%) |
Jun 27, 2023 | 53.26 | 54.37 | 53.10 | 54.36 | 14,266 | +1.42(+2.68%) |
Jun 26, 2023 | 53.34 | 53.58 | 52.95 | 52.95 | 7,022 | -0.22(-0.41%) |
Jun 23, 2023 | 53.48 | 53.48 | 53.16 | 53.16 | 1,889 | -1.36(-2.50%) |
Jun 22, 2023 | 54.34 | 54.52 | 53.90 | 54.52 | 2,830 | +0.05(+0.09%) |
Jun 21, 2023 | 54.76 | 54.77 | 54.24 | 54.47 | 9,300 | -0.65(-1.18%) |
Jun 20, 2023 | 55.47 | 55.49 | 54.42 | 55.12 | 122,513 | -0.38(-0.69%) |
Jun 16, 2023 | 56.85 | 56.85 | 55.51 | 55.51 | 6,321 | -0.45(-0.81%) |
Jun 15, 2023 | 55.50 | 56.25 | 55.50 | 55.96 | 4,362 | +7.88(+16.39%) |
May 08, 2023 | 47.47 | 48.08 | 47.47 | 48.08 | 1,628 | +0.33(+0.68%) |
May 05, 2023 | 46.84 | 47.77 | 46.84 | 47.76 | 3,730 | +1.39(+3.00%) |
May 04, 2023 | 46.21 | 46.59 | 46.21 | 46.37 | 2,405 | -0.37(-0.80%) |
May 03, 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 383 | -0.01(-0.02%) |
May 02, 2023 | 46.48 | 46.92 | 46.48 | 46.75 | 3,558 | -0.65(-1.37%) |
May 01, 2023 | 46.95 | 47.40 | 46.95 | 47.40 | 3,540 | +0.07(+0.15%) |
Apr 28, 2023 | 47.04 | 47.36 | 46.80 | 47.33 | 4,983 | +0.51(+1.10%) |
Apr 27, 2023 | 46.42 | 46.84 | 46.11 | 46.82 | 14,410 | +0.39(+0.85%) |
Apr 26, 2023 | 46.41 | 46.43 | 46.41 | 46.43 | 708 | +0.40(+0.88%) |
Apr 25, 2023 | 46.35 | 46.52 | 46.02 | 46.02 | 4,895 | -1.39(-2.93%) |
Apr 24, 2023 | 47.37 | 47.41 | 47.01 | 47.41 | 3,263 | +0.08(+0.17%) |
Apr 21, 2023 | 47.31 | 47.46 | 47.21 | 47.33 | 3,302 | -0.27(-0.56%) |
Apr 20, 2023 | 47.52 | 48.06 | 47.36 | 47.60 | 2,892 | -0.80(-1.65%) |
Apr 19, 2023 | 48.65 | 48.65 | 48.36 | 48.40 | 806 | -0.66(-1.35%) |
Apr 18, 2023 | 49.12 | 49.12 | 48.94 | 49.06 | 1,409 | +0.32(+0.65%) |
Apr 17, 2023 | 48.63 | 48.74 | 48.30 | 48.74 | 809 | +0.03(+0.06%) |
Apr 14, 2023 | 48.72 | 48.72 | 48.72 | 48.72 | 247 | +0.14(+0.28%) |
Apr 13, 2023 | 48.36 | 48.73 | 48.24 | 48.58 | 17,158 | +0.62(+1.30%) |
Apr 12, 2023 | 49.16 | 49.16 | 47.96 | 47.96 | 3,328 | -0.94(-1.92%) |
Apr 11, 2023 | 48.92 | 48.92 | 48.74 | 48.89 | 1,122 | +0.04(+0.08%) |
Apr 10, 2023 | 49.01 | 49.01 | 48.62 | 48.85 | 686 | +0.74(+1.54%) |
Apr 06, 2023 | 47.76 | 48.32 | 47.76 | 48.11 | 2,672 | +0.01(+0.02%) |
Apr 05, 2023 | 48.85 | 48.85 | 47.83 | 48.10 | 2,045 | -1.09(-2.22%) |
Apr 04, 2023 | 50.01 | 50.01 | 49.06 | 49.20 | 2,703 | -0.74(-1.48%) |