Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.49 | 57.82 | 57.02 | 57.37 | 144,288 | +0.24(+0.42%) |
Mar 27, 2024 | 56.94 | 57.42 | 56.82 | 57.13 | 122,567 | +0.82(+1.45%) |
Mar 26, 2024 | 56.93 | 56.93 | 55.95 | 56.31 | 112,937 | -0.12(-0.21%) |
Mar 25, 2024 | 56.18 | 56.89 | 54.87 | 56.43 | 100,396 | +0.60(+1.07%) |
Mar 22, 2024 | 56.16 | 56.16 | 55.62 | 55.83 | 83,942 | -0.38(-0.67%) |
Mar 21, 2024 | 56.06 | 56.53 | 55.51 | 56.21 | 158,890 | +0.42(+0.75%) |
Mar 20, 2024 | 54.71 | 55.99 | 54.21 | 55.79 | 123,162 | +1.05(+1.91%) |
Mar 19, 2024 | 53.02 | 55.10 | 53.02 | 54.75 | 190,216 | +1.74(+3.29%) |
Mar 18, 2024 | 53.05 | 53.51 | 52.56 | 53.00 | 203,399 | -0.20(-0.37%) |
Mar 15, 2024 | 52.81 | 53.75 | 52.81 | 53.20 | 993,759 | +0.13(+0.24%) |
Mar 14, 2024 | 54.43 | 54.43 | 52.78 | 53.07 | 162,353 | -1.21(-2.22%) |
Mar 13, 2024 | 53.78 | 54.56 | 53.29 | 54.28 | 201,181 | +0.39(+0.72%) |
Mar 12, 2024 | 54.15 | 54.32 | 53.61 | 53.89 | 194,776 | -0.16(-0.29%) |
Mar 11, 2024 | 54.32 | 54.53 | 53.34 | 54.05 | 163,262 | -0.63(-1.15%) |
Mar 08, 2024 | 54.78 | 55.49 | 54.32 | 54.68 | 203,829 | +0.92(+1.71%) |
Mar 07, 2024 | 53.36 | 54.54 | 53.03 | 53.76 | 175,284 | +0.85(+1.60%) |
Mar 06, 2024 | 53.82 | 54.05 | 52.50 | 52.91 | 179,301 | -0.27(-0.51%) |
Mar 05, 2024 | 54.34 | 54.84 | 53.16 | 53.18 | 143,049 | -1.27(-2.32%) |
Mar 04, 2024 | 55.23 | 55.36 | 53.82 | 54.45 | 144,160 | -0.83(-1.50%) |
Mar 01, 2024 | 55.23 | 55.77 | 54.00 | 55.28 | 156,746 | +0.18(+0.33%) |
Feb 29, 2024 | 54.97 | 55.39 | 54.48 | 55.10 | 140,438 | +0.65(+1.19%) |
Feb 28, 2024 | 53.81 | 54.87 | 53.60 | 54.45 | 159,387 | +0.46(+0.85%) |
Feb 27, 2024 | 53.11 | 54.04 | 52.66 | 53.99 | 186,852 | +1.33(+2.52%) |
Feb 26, 2024 | 52.17 | 52.80 | 51.88 | 52.66 | 170,190 | +0.09(+0.17%) |
Feb 23, 2024 | 52.33 | 53.22 | 51.67 | 52.58 | 200,003 | +0.71(+1.36%) |
Feb 22, 2024 | 55.86 | 56.08 | 51.13 | 51.87 | 323,680 | -4.20(-7.48%) |
Feb 21, 2024 | 54.31 | 56.38 | 50.28 | 56.06 | 250,752 | +2.94(+5.53%) |
Feb 20, 2024 | 53.24 | 54.30 | 52.95 | 53.12 | 186,462 | -0.93(-1.71%) |
Feb 16, 2024 | 54.42 | 54.52 | 53.53 | 54.05 | 154,780 | -0.35(-0.64%) |
Feb 15, 2024 | 52.66 | 54.52 | 52.60 | 54.40 | 178,459 | +1.81(+3.45%) |
Feb 14, 2024 | 52.11 | 52.66 | 51.25 | 52.59 | 129,554 | +1.17(+2.27%) |
Feb 13, 2024 | 52.53 | 52.91 | 51.01 | 51.42 | 229,537 | -2.43(-4.52%) |
Feb 12, 2024 | 52.04 | 54.21 | 52.02 | 53.85 | 168,331 | +1.77(+3.41%) |
Feb 09, 2024 | 52.04 | 52.33 | 51.31 | 52.08 | 158,136 | -0.08(-0.15%) |
Feb 08, 2024 | 51.24 | 52.25 | 50.97 | 52.16 | 156,182 | +0.71(+1.38%) |
Feb 07, 2024 | 51.19 | 51.77 | 50.73 | 51.45 | 156,890 | +0.25(+0.49%) |
Feb 06, 2024 | 50.73 | 51.50 | 50.68 | 51.20 | 136,991 | +0.11(+0.21%) |
Feb 05, 2024 | 51.60 | 51.82 | 50.65 | 51.09 | 135,023 | -1.03(-1.97%) |
Feb 02, 2024 | 52.63 | 52.91 | 52.01 | 52.12 | 130,776 | -0.70(-1.32%) |
Feb 01, 2024 | 52.86 | 53.36 | 51.85 | 52.81 | 161,176 | +0.28(+0.53%) |
Jan 31, 2024 | 54.05 | 54.17 | 52.45 | 52.54 | 161,446 | -1.61(-2.98%) |
Jan 30, 2024 | 52.45 | 54.23 | 52.27 | 54.15 | 136,320 | +1.61(+3.07%) |
Jan 29, 2024 | 52.54 | 52.72 | 51.75 | 52.54 | 129,824 | +0.16(+0.30%) |
Jan 26, 2024 | 52.31 | 52.75 | 51.54 | 52.38 | 130,168 | +0.48(+0.92%) |
Jan 25, 2024 | 52.31 | 52.55 | 50.86 | 51.90 | 152,774 | +0.26(+0.50%) |
Jan 24, 2024 | 52.44 | 52.77 | 51.24 | 51.64 | 109,535 | -0.26(-0.50%) |
Jan 23, 2024 | 52.98 | 53.42 | 51.62 | 51.90 | 173,088 | -0.41(-0.78%) |
Jan 22, 2024 | 52.40 | 53.41 | 52.00 | 52.31 | 234,127 | -0.33(-0.62%) |
Jan 19, 2024 | 52.06 | 52.84 | 51.14 | 52.63 | 182,107 | +0.79(+1.52%) |
Jan 18, 2024 | 51.63 | 51.85 | 51.18 | 51.85 | 168,549 | +0.37(+0.72%) |
Jan 17, 2024 | 51.31 | 52.20 | 51.13 | 51.48 | 218,855 | -0.40(-0.77%) |
Jan 16, 2024 | 52.25 | 52.64 | 51.57 | 51.88 | 204,326 | -0.45(-0.86%) |
Jan 12, 2024 | 53.07 | 53.07 | 51.85 | 52.33 | 197,154 | +0.00(+0.00%) |
Jan 11, 2024 | 53.47 | 53.52 | 51.97 | 52.33 | 285,339 | -1.20(-2.23%) |
Jan 10, 2024 | 53.20 | 53.79 | 52.58 | 53.52 | 156,157 | +0.33(+0.62%) |
Jan 09, 2024 | 54.30 | 54.30 | 52.06 | 53.19 | 186,938 | -1.78(-3.25%) |
Jan 08, 2024 | 55.01 | 55.01 | 53.99 | 54.98 | 177,924 | +0.23(+0.42%) |
Jan 05, 2024 | 55.90 | 56.28 | 54.54 | 54.75 | 280,272 | -1.22(-2.17%) |
Jan 04, 2024 | 56.41 | 56.41 | 55.63 | 55.96 | 204,386 | -0.23(-0.41%) |
Jan 03, 2024 | 57.41 | 57.56 | 55.42 | 56.19 | 305,304 | -1.26(-2.19%) |
Jan 02, 2024 | 56.86 | 58.16 | 56.28 | 57.45 | 396,850 | +0.10(+0.17%) |
Dec 29, 2023 | 58.02 | 58.39 | 57.02 | 57.35 | 163,489 | -0.69(-1.18%) |
Dec 28, 2023 | 57.77 | 58.32 | 57.49 | 58.04 | 190,462 | -0.15(-0.26%) |
Dec 27, 2023 | 57.66 | 58.45 | 57.21 | 58.19 | 141,158 | +0.56(+0.97%) |
Dec 26, 2023 | 56.54 | 57.72 | 56.21 | 57.63 | 132,815 | +1.57(+2.80%) |
Dec 22, 2023 | 55.71 | 56.35 | 55.58 | 56.06 | 158,402 | +0.61(+1.09%) |
Dec 21, 2023 | 55.09 | 55.72 | 54.80 | 55.45 | 165,989 | +0.70(+1.27%) |
Dec 20, 2023 | 55.58 | 56.40 | 54.71 | 54.76 | 241,306 | -1.09(-1.96%) |
Dec 19, 2023 | 54.73 | 56.09 | 54.69 | 55.85 | 218,102 | +1.26(+2.31%) |
Dec 18, 2023 | 54.65 | 55.03 | 53.98 | 54.59 | 272,310 | +0.21(+0.38%) |
Dec 15, 2023 | 54.39 | 54.88 | 53.54 | 54.38 | 627,952 | +0.34(+0.63%) |
Dec 14, 2023 | 54.25 | 54.86 | 53.15 | 54.04 | 218,937 | +0.23(+0.42%) |
Dec 13, 2023 | 52.50 | 53.87 | 51.57 | 53.81 | 227,603 | +1.33(+2.54%) |
Dec 12, 2023 | 52.54 | 52.88 | 51.86 | 52.48 | 149,806 | -0.24(-0.45%) |
Dec 11, 2023 | 52.49 | 53.00 | 51.94 | 52.72 | 199,749 | +0.03(+0.06%) |
Dec 08, 2023 | 51.56 | 52.69 | 50.95 | 52.69 | 184,370 | +0.97(+1.88%) |
Dec 07, 2023 | 51.08 | 51.78 | 50.01 | 51.72 | 161,304 | +0.82(+1.62%) |
Dec 06, 2023 | 52.27 | 52.71 | 50.28 | 50.89 | 147,175 | -1.37(-2.62%) |
Dec 05, 2023 | 51.70 | 52.77 | 51.27 | 52.27 | 172,967 | +0.41(+0.79%) |
Dec 04, 2023 | 50.36 | 51.86 | 50.17 | 51.86 | 167,820 | +1.37(+2.72%) |
Dec 01, 2023 | 49.65 | 50.70 | 49.35 | 50.49 | 174,952 | +0.95(+1.93%) |
Nov 30, 2023 | 49.34 | 49.59 | 48.82 | 49.53 | 144,296 | +0.51(+1.03%) |
Nov 29, 2023 | 49.57 | 49.69 | 48.24 | 49.03 | 169,363 | -0.39(-0.78%) |
Nov 28, 2023 | 50.28 | 50.36 | 49.41 | 49.41 | 128,700 | -0.65(-1.29%) |
Nov 27, 2023 | 50.63 | 50.63 | 49.89 | 50.06 | 117,188 | -0.76(-1.51%) |
Nov 24, 2023 | 51.34 | 51.98 | 50.70 | 50.82 | 55,567 | -0.65(-1.25%) |
Nov 22, 2023 | 51.84 | 51.96 | 51.11 | 51.47 | 133,147 | -0.14(-0.27%) |
Nov 21, 2023 | 51.08 | 51.95 | 50.52 | 51.61 | 188,643 | +0.43(+0.83%) |
Nov 20, 2023 | 50.68 | 51.37 | 49.76 | 51.18 | 161,651 | +0.63(+1.24%) |
Nov 17, 2023 | 50.99 | 51.22 | 50.26 | 50.56 | 169,022 | +0.07(+0.14%) |
Nov 16, 2023 | 51.29 | 51.29 | 49.78 | 50.49 | 181,701 | -1.34(-2.59%) |
Nov 15, 2023 | 51.96 | 53.25 | 51.20 | 51.83 | 193,241 | -0.48(-0.91%) |
Nov 14, 2023 | 50.65 | 52.30 | 50.41 | 52.30 | 221,705 | +2.74(+5.53%) |
Nov 13, 2023 | 48.83 | 50.00 | 48.59 | 49.56 | 207,405 | +0.66(+1.34%) |
Nov 10, 2023 | 47.92 | 49.67 | 47.39 | 48.91 | 205,653 | +1.55(+3.27%) |
Nov 09, 2023 | 46.33 | 47.54 | 45.92 | 47.36 | 244,787 | +1.44(+3.14%) |
Nov 08, 2023 | 49.68 | 49.68 | 44.77 | 45.92 | 319,985 | -5.83(-11.27%) |
Nov 07, 2023 | 52.87 | 52.87 | 51.59 | 51.75 | 185,998 | -1.32(-2.49%) |
Nov 06, 2023 | 52.36 | 53.13 | 52.21 | 53.07 | 200,152 | +0.65(+1.23%) |
Nov 03, 2023 | 52.25 | 52.94 | 51.97 | 52.42 | 210,731 | +0.78(+1.52%) |
Nov 02, 2023 | 50.91 | 51.88 | 50.62 | 51.64 | 133,285 | +1.23(+2.44%) |
Nov 01, 2023 | 49.67 | 50.57 | 49.22 | 50.41 | 115,051 | +0.61(+1.22%) |
Oct 31, 2023 | 49.41 | 49.97 | 49.18 | 49.80 | 112,233 | +0.52(+1.05%) |
Oct 30, 2023 | 49.46 | 49.69 | 48.87 | 49.28 | 124,506 | +0.30(+0.61%) |
Oct 27, 2023 | 49.02 | 49.21 | 48.38 | 48.99 | 101,020 | -0.19(-0.38%) |
Oct 26, 2023 | 49.13 | 49.74 | 48.73 | 49.18 | 111,073 | +0.31(+0.63%) |
Oct 25, 2023 | 48.43 | 49.03 | 48.16 | 48.87 | 148,592 | +0.16(+0.33%) |
Oct 24, 2023 | 48.47 | 48.88 | 47.94 | 48.71 | 198,968 | +0.22(+0.45%) |
Oct 23, 2023 | 48.77 | 49.36 | 48.24 | 48.49 | 195,959 | -0.45(-0.91%) |
Oct 20, 2023 | 50.98 | 50.98 | 48.86 | 48.94 | 214,463 | -2.22(-4.33%) |
Oct 19, 2023 | 51.84 | 52.16 | 51.03 | 51.15 | 196,529 | -0.69(-1.32%) |
Oct 18, 2023 | 51.91 | 52.29 | 51.63 | 51.84 | 104,211 | -0.34(-0.65%) |
Oct 17, 2023 | 51.14 | 52.73 | 51.14 | 52.18 | 190,042 | +1.04(+2.04%) |
Oct 16, 2023 | 50.66 | 51.53 | 50.73 | 51.13 | 90,990 | +0.95(+1.90%) |
Oct 13, 2023 | 50.69 | 50.70 | 49.84 | 50.18 | 86,677 | -0.19(-0.37%) |
Oct 12, 2023 | 51.56 | 51.56 | 49.62 | 50.37 | 110,481 | -1.17(-2.27%) |
Oct 11, 2023 | 51.59 | 51.59 | 51.01 | 51.54 | 96,678 | +0.15(+0.29%) |
Oct 10, 2023 | 51.31 | 51.94 | 51.30 | 51.39 | 140,468 | +0.36(+0.70%) |
Oct 09, 2023 | 49.54 | 51.42 | 49.54 | 51.03 | 109,025 | +1.54(+3.11%) |
Oct 06, 2023 | 49.58 | 49.99 | 48.94 | 49.49 | 173,133 | -0.29(-0.58%) |
Oct 05, 2023 | 50.00 | 50.35 | 49.37 | 49.78 | 136,436 | -0.41(-0.81%) |
Oct 04, 2023 | 49.55 | 50.39 | 48.72 | 50.19 | 186,409 | +0.61(+1.22%) |
Oct 03, 2023 | 50.11 | 50.63 | 49.48 | 49.58 | 233,105 | -0.80(-1.60%) |
Oct 02, 2023 | 51.24 | 51.24 | 49.33 | 50.39 | 287,016 | -0.78(-1.53%) |
Sep 29, 2023 | 52.16 | 52.16 | 50.37 | 51.17 | 168,303 | -0.76(-1.46%) |
Sep 28, 2023 | 51.61 | 52.37 | 51.61 | 51.93 | 179,119 | +0.50(+0.98%) |
Sep 27, 2023 | 50.46 | 51.65 | 50.46 | 51.43 | 118,747 | +1.23(+2.45%) |
Sep 26, 2023 | 50.49 | 50.72 | 49.89 | 50.20 | 341,114 | -0.48(-0.96%) |
Sep 25, 2023 | 50.83 | 51.12 | 50.58 | 50.68 | 192,488 | -0.16(-0.31%) |
Sep 22, 2023 | 51.53 | 52.00 | 50.75 | 50.84 | 156,045 | -0.64(-1.25%) |
Sep 21, 2023 | 50.60 | 51.60 | 50.31 | 51.49 | 169,118 | +0.85(+1.68%) |
Sep 20, 2023 | 50.72 | 51.16 | 50.48 | 50.64 | 154,352 | +0.15(+0.29%) |
Sep 19, 2023 | 50.27 | 50.90 | 49.80 | 50.49 | 180,089 | +0.42(+0.83%) |
Sep 18, 2023 | 50.04 | 50.67 | 49.90 | 50.07 | 146,192 | +0.08(+0.16%) |
Sep 15, 2023 | 49.70 | 50.04 | 48.92 | 49.99 | 769,536 | +0.13(+0.26%) |
Sep 14, 2023 | 49.07 | 50.13 | 49.07 | 49.86 | 155,978 | +1.31(+2.69%) |
Sep 13, 2023 | 49.34 | 49.34 | 48.01 | 48.56 | 155,938 | -0.78(-1.58%) |
Sep 12, 2023 | 49.56 | 49.94 | 49.25 | 49.34 | 117,854 | -0.16(-0.32%) |
Sep 11, 2023 | 49.94 | 50.43 | 49.24 | 49.50 | 160,581 | -0.34(-0.68%) |
Sep 08, 2023 | 49.93 | 50.22 | 49.66 | 49.83 | 135,262 | -0.16(-0.32%) |
Sep 07, 2023 | 50.09 | 50.27 | 49.35 | 49.99 | 158,120 | +0.10(+0.20%) |
Sep 06, 2023 | 49.76 | 50.28 | 49.36 | 49.89 | 174,478 | +0.22(+0.44%) |
Sep 05, 2023 | 51.17 | 51.49 | 49.52 | 49.68 | 210,949 | -1.89(-3.67%) |
Sep 01, 2023 | 51.06 | 52.22 | 51.06 | 51.57 | 209,031 | +0.72(+1.42%) |
Aug 31, 2023 | 51.36 | 51.50 | 50.77 | 50.84 | 459,489 | -0.52(-1.02%) |
Aug 30, 2023 | 51.77 | 52.16 | 51.28 | 51.37 | 159,144 | -0.46(-0.88%) |
Aug 29, 2023 | 51.43 | 51.86 | 50.68 | 51.82 | 172,177 | +0.42(+0.81%) |
Aug 28, 2023 | 50.99 | 51.71 | 50.99 | 51.41 | 141,522 | +0.61(+1.21%) |
Aug 25, 2023 | 50.74 | 50.88 | 49.83 | 50.79 | 219,437 | +0.01(+0.02%) |
Aug 24, 2023 | 50.91 | 51.08 | 50.31 | 50.78 | 184,462 | -0.10(-0.19%) |
Aug 23, 2023 | 50.05 | 51.00 | 49.60 | 50.88 | 167,147 | +0.67(+1.34%) |
Aug 22, 2023 | 50.49 | 50.85 | 49.62 | 50.21 | 195,538 | -0.23(-0.45%) |
Aug 21, 2023 | 51.43 | 51.66 | 50.07 | 50.44 | 211,145 | -0.73(-1.43%) |
Aug 18, 2023 | 49.31 | 51.27 | 49.31 | 51.17 | 201,733 | +1.45(+2.91%) |
Aug 17, 2023 | 49.33 | 50.60 | 49.03 | 49.72 | 373,465 | +0.63(+1.29%) |
Aug 16, 2023 | 49.54 | 49.95 | 48.72 | 49.09 | 358,568 | -0.31(-0.62%) |
Aug 15, 2023 | 50.50 | 50.64 | 49.25 | 49.40 | 272,691 | -1.47(-2.88%) |
Aug 14, 2023 | 51.64 | 51.64 | 50.68 | 50.86 | 230,994 | -0.95(-1.83%) |
Aug 11, 2023 | 51.90 | 52.08 | 51.35 | 51.81 | 202,621 | -0.06(-0.11%) |
Aug 10, 2023 | 52.12 | 52.70 | 51.12 | 51.87 | 427,848 | -0.10(-0.19%) |
Aug 09, 2023 | 51.90 | 52.22 | 51.35 | 51.97 | 299,841 | +0.30(+0.57%) |
Aug 08, 2023 | 51.15 | 51.76 | 50.16 | 51.67 | 230,901 | +0.09(+0.17%) |
Aug 07, 2023 | 52.09 | 52.91 | 51.43 | 51.59 | 324,274 | -0.89(-1.70%) |
Aug 04, 2023 | 52.18 | 52.83 | 51.58 | 52.48 | 347,459 | +0.30(+0.57%) |
Aug 03, 2023 | 50.29 | 52.27 | 49.56 | 52.18 | 311,188 | +2.78(+5.63%) |
Aug 02, 2023 | 49.47 | 51.51 | 46.51 | 49.40 | 403,908 | +0.15(+0.30%) |
Aug 01, 2023 | 48.11 | 49.37 | 47.50 | 49.25 | 211,685 | +0.92(+1.90%) |
Jul 31, 2023 | 49.29 | 49.38 | 48.19 | 48.33 | 209,147 | -0.72(-1.47%) |
Jul 28, 2023 | 49.24 | 49.47 | 48.91 | 49.05 | 130,128 | +0.31(+0.63%) |
Jul 27, 2023 | 48.51 | 49.02 | 48.23 | 48.74 | 150,789 | +0.36(+0.74%) |
Jul 26, 2023 | 48.18 | 48.44 | 48.00 | 48.39 | 118,041 | +0.23(+0.47%) |
Jul 25, 2023 | 47.87 | 48.45 | 47.77 | 48.16 | 119,946 | +0.30(+0.62%) |
Jul 24, 2023 | 47.17 | 48.50 | 47.10 | 47.86 | 202,484 | +0.57(+1.21%) |
Jul 21, 2023 | 48.26 | 48.26 | 47.04 | 47.29 | 174,142 | -0.53(-1.12%) |
Jul 20, 2023 | 47.98 | 48.25 | 47.34 | 47.82 | 158,400 | +0.11(+0.23%) |
Jul 19, 2023 | 48.09 | 48.14 | 47.23 | 47.72 | 176,958 | -0.18(-0.37%) |
Jul 18, 2023 | 47.32 | 48.35 | 47.29 | 47.89 | 156,782 | +0.57(+1.21%) |
Jul 17, 2023 | 46.30 | 47.61 | 46.14 | 47.32 | 157,233 | +1.14(+2.47%) |
Jul 14, 2023 | 46.97 | 46.97 | 45.86 | 46.18 | 107,740 | -0.75(-1.60%) |
Jul 13, 2023 | 46.49 | 46.98 | 46.06 | 46.93 | 121,455 | +0.48(+1.02%) |
Jul 12, 2023 | 47.22 | 47.52 | 46.32 | 46.46 | 159,486 | -0.04(-0.09%) |
Jul 11, 2023 | 46.44 | 47.13 | 46.06 | 46.50 | 94,184 | +0.46(+0.99%) |
Jul 10, 2023 | 46.02 | 46.90 | 45.56 | 46.04 | 167,985 | -0.17(-0.36%) |
Jul 07, 2023 | 45.40 | 46.78 | 45.34 | 46.21 | 145,884 | +1.08(+2.39%) |
Jul 06, 2023 | 46.61 | 47.23 | 44.40 | 45.13 | 300,864 | -1.92(-4.08%) |
Jul 05, 2023 | 47.39 | 47.52 | 46.49 | 47.05 | 260,292 | -0.34(-0.71%) |
Jul 03, 2023 | 45.88 | 47.41 | 45.43 | 47.39 | 147,232 | +1.70(+3.73%) |
Jun 30, 2023 | 45.29 | 46.16 | 45.03 | 45.69 | 177,472 | +0.63(+1.40%) |
Jun 29, 2023 | 44.98 | 46.12 | 44.77 | 45.06 | 160,906 | +0.14(+0.31%) |
Jun 28, 2023 | 44.51 | 45.05 | 44.00 | 44.92 | 134,090 | +0.35(+0.80%) |
Jun 27, 2023 | 43.64 | 44.64 | 43.61 | 44.56 | 116,834 | +0.75(+1.71%) |
Jun 26, 2023 | 44.54 | 44.90 | 42.35 | 43.81 | 241,691 | -0.79(-1.77%) |
Jun 23, 2023 | 43.81 | 44.76 | 43.44 | 44.60 | 396,875 | +0.31(+0.69%) |
Jun 22, 2023 | 44.96 | 44.96 | 43.79 | 44.30 | 211,030 | -0.04(-0.09%) |
Jun 21, 2023 | 44.07 | 44.52 | 43.70 | 44.34 | 214,945 | +0.24(+0.54%) |
Jun 20, 2023 | 44.32 | 44.55 | 43.32 | 44.10 | 339,407 | -0.22(-0.49%) |
Jun 16, 2023 | 43.95 | 45.09 | 43.20 | 44.32 | 1,853,891 | +0.62(+1.42%) |
Jun 15, 2023 | 43.72 | 44.20 | 43.48 | 43.70 | 259,612 | +7.10(+19.40%) |
May 08, 2023 | 37.13 | 37.49 | 36.53 | 36.60 | 217,849 | -0.36(-0.96%) |
May 05, 2023 | 36.76 | 37.23 | 36.63 | 36.95 | 364,922 | +0.70(+1.93%) |
May 04, 2023 | 39.20 | 39.26 | 36.00 | 36.25 | 552,094 | -3.04(-7.73%) |
May 03, 2023 | 39.00 | 40.31 | 36.04 | 39.29 | 631,513 | -3.97(-9.18%) |
May 02, 2023 | 43.72 | 43.72 | 42.70 | 43.26 | 225,884 | -0.85(-1.92%) |
May 01, 2023 | 44.07 | 44.85 | 43.89 | 44.11 | 191,154 | +0.04(+0.09%) |
Apr 28, 2023 | 43.27 | 44.19 | 43.27 | 44.07 | 301,775 | +0.61(+1.41%) |
Apr 27, 2023 | 43.63 | 44.21 | 43.10 | 43.46 | 322,150 | +0.06(+0.14%) |
Apr 26, 2023 | 42.56 | 43.66 | 42.56 | 43.40 | 372,504 | +0.53(+1.24%) |
Apr 25, 2023 | 42.99 | 43.37 | 42.16 | 42.87 | 339,952 | -0.57(-1.32%) |
Apr 24, 2023 | 43.06 | 43.87 | 42.91 | 43.44 | 164,225 | -0.14(-0.32%) |
Apr 21, 2023 | 43.22 | 43.80 | 43.06 | 43.58 | 183,043 | +0.37(+0.87%) |
Apr 20, 2023 | 43.12 | 43.33 | 42.70 | 43.20 | 203,838 | -0.14(-0.32%) |
Apr 19, 2023 | 42.65 | 43.35 | 42.13 | 43.34 | 272,381 | +0.71(+1.67%) |
Apr 18, 2023 | 41.54 | 42.65 | 41.54 | 42.63 | 234,835 | +1.09(+2.63%) |
Apr 17, 2023 | 40.86 | 41.55 | 40.71 | 41.54 | 126,722 | +0.63(+1.54%) |
Apr 14, 2023 | 40.72 | 41.01 | 40.54 | 40.91 | 105,548 | +0.27(+0.66%) |
Apr 13, 2023 | 40.65 | 40.67 | 40.17 | 40.64 | 135,887 | +0.09(+0.22%) |
Apr 12, 2023 | 40.45 | 40.93 | 40.07 | 40.55 | 101,630 | +0.33(+0.81%) |
Apr 11, 2023 | 39.69 | 40.65 | 39.54 | 40.23 | 147,153 | +0.66(+1.67%) |
Apr 10, 2023 | 38.91 | 39.63 | 38.81 | 39.57 | 203,874 | +0.78(+2.01%) |
Apr 06, 2023 | 39.11 | 39.11 | 38.50 | 38.79 | 145,124 | -0.17(-0.43%) |
Apr 05, 2023 | 39.91 | 40.17 | 38.58 | 38.95 | 178,724 | -1.08(-2.71%) |
Apr 04, 2023 | 41.08 | 41.27 | 39.59 | 40.04 | 229,552 | -1.10(-2.68%) |