Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.79 | 66.24 | 65.75 | 66.09 | 44,321 | +0.33(+0.50%) |
Mar 27, 2024 | 65.33 | 65.76 | 65.13 | 65.76 | 44,534 | +0.83(+1.27%) |
Mar 26, 2024 | 65.08 | 65.17 | 64.79 | 64.93 | 54,743 | +0.10(+0.15%) |
Mar 25, 2024 | 64.98 | 65.09 | 64.80 | 64.83 | 57,161 | -0.18(-0.28%) |
Mar 22, 2024 | 65.87 | 66.05 | 65.01 | 65.01 | 46,792 | -0.97(-1.47%) |
Mar 21, 2024 | 65.42 | 66.10 | 65.39 | 65.98 | 52,459 | +0.78(+1.19%) |
Mar 20, 2024 | 64.26 | 65.24 | 64.23 | 65.20 | 70,600 | +0.98(+1.53%) |
Mar 19, 2024 | 63.83 | 64.27 | 63.83 | 64.22 | 60,824 | +0.31(+0.48%) |
Mar 18, 2024 | 63.73 | 63.97 | 63.58 | 63.91 | 77,137 | +0.27(+0.42%) |
Mar 15, 2024 | 63.31 | 63.93 | 63.31 | 63.64 | 74,623 | +0.01(+0.01%) |
Mar 14, 2024 | 64.31 | 64.45 | 63.33 | 63.63 | 34,986 | -0.64(-1.00%) |
Mar 13, 2024 | 64.02 | 64.40 | 64.02 | 64.28 | 49,418 | +0.33(+0.51%) |
Mar 12, 2024 | 63.74 | 64.11 | 63.59 | 63.95 | 56,949 | +0.27(+0.42%) |
Mar 11, 2024 | 63.46 | 63.75 | 63.31 | 63.68 | 46,323 | +0.04(+0.06%) |
Mar 08, 2024 | 63.54 | 64.12 | 63.54 | 63.64 | 48,696 | +0.13(+0.20%) |
Mar 07, 2024 | 63.99 | 64.04 | 63.35 | 63.51 | 62,740 | -0.06(-0.10%) |
Mar 06, 2024 | 63.43 | 63.82 | 63.19 | 63.57 | 151,822 | +0.22(+0.34%) |
Mar 05, 2024 | 63.11 | 63.66 | 63.11 | 63.36 | 342,308 | +0.02(+0.03%) |
Mar 04, 2024 | 63.12 | 63.61 | 63.12 | 63.34 | 49,986 | +0.18(+0.28%) |
Mar 01, 2024 | 63.16 | 63.32 | 62.87 | 63.16 | 42,859 | -0.11(-0.18%) |
Feb 29, 2024 | 63.40 | 63.44 | 62.97 | 63.27 | 31,342 | +0.14(+0.23%) |
Feb 28, 2024 | 62.74 | 63.34 | 62.73 | 63.13 | 88,085 | +0.25(+0.39%) |
Feb 27, 2024 | 62.77 | 62.88 | 62.49 | 62.88 | 93,174 | +0.18(+0.28%) |
Feb 26, 2024 | 62.92 | 63.29 | 62.60 | 62.70 | 34,086 | -0.26(-0.42%) |
Feb 23, 2024 | 62.94 | 63.18 | 62.87 | 62.97 | 31,157 | +0.17(+0.27%) |
Feb 22, 2024 | 62.23 | 62.82 | 62.23 | 62.79 | 47,701 | +0.87(+1.41%) |
Feb 21, 2024 | 61.50 | 61.92 | 61.45 | 61.92 | 60,752 | +0.16(+0.25%) |
Feb 20, 2024 | 61.57 | 61.96 | 61.57 | 61.77 | 212,339 | -0.25(-0.40%) |
Feb 16, 2024 | 62.04 | 62.30 | 61.92 | 62.02 | 41,636 | -0.13(-0.20%) |
Feb 15, 2024 | 61.37 | 62.26 | 61.37 | 62.14 | 56,818 | +1.08(+1.76%) |
Feb 14, 2024 | 60.86 | 61.07 | 60.70 | 61.07 | 50,270 | +0.62(+1.02%) |
Feb 13, 2024 | 60.77 | 60.84 | 60.01 | 60.45 | 64,160 | -0.98(-1.60%) |
Feb 12, 2024 | 61.04 | 61.71 | 61.04 | 61.43 | 44,329 | +0.34(+0.56%) |
Feb 09, 2024 | 60.88 | 61.12 | 60.72 | 61.08 | 39,686 | +0.24(+0.39%) |
Feb 08, 2024 | 60.75 | 60.96 | 60.52 | 60.84 | 36,042 | -0.13(-0.22%) |
Feb 07, 2024 | 60.83 | 61.03 | 60.36 | 60.98 | 59,230 | +0.42(+0.69%) |
Feb 06, 2024 | 60.35 | 60.56 | 60.29 | 60.56 | 55,801 | +0.14(+0.23%) |
Feb 05, 2024 | 60.56 | 60.57 | 60.18 | 60.42 | 54,620 | -0.55(-0.90%) |
Feb 02, 2024 | 60.32 | 61.14 | 60.32 | 60.97 | 56,990 | +0.43(+0.72%) |
Feb 01, 2024 | 60.63 | 60.63 | 59.72 | 60.54 | 46,717 | +0.08(+0.13%) |
Jan 31, 2024 | 61.09 | 61.40 | 60.46 | 60.46 | 65,395 | -0.90(-1.47%) |
Jan 30, 2024 | 60.66 | 61.44 | 60.66 | 61.36 | 48,540 | +0.72(+1.19%) |
Jan 29, 2024 | 60.26 | 60.64 | 60.08 | 60.64 | 84,199 | +0.34(+0.56%) |
Jan 26, 2024 | 60.08 | 60.41 | 60.08 | 60.30 | 126,117 | +0.18(+0.29%) |
Jan 25, 2024 | 60.05 | 60.12 | 59.68 | 60.12 | 52,199 | +0.47(+0.79%) |
Jan 24, 2024 | 59.69 | 59.98 | 59.63 | 59.65 | 53,075 | +0.27(+0.45%) |
Jan 23, 2024 | 59.30 | 59.45 | 59.17 | 59.39 | 56,764 | +0.06(+0.09%) |
Jan 22, 2024 | 59.21 | 59.63 | 59.18 | 59.33 | 67,638 | +0.33(+0.56%) |
Jan 19, 2024 | 58.07 | 59.07 | 58.06 | 59.00 | 80,559 | +0.91(+1.57%) |
Jan 18, 2024 | 58.03 | 58.08 | 57.56 | 58.08 | 82,584 | +0.11(+0.19%) |
Jan 17, 2024 | 57.61 | 58.23 | 57.61 | 57.97 | 40,299 | -0.21(-0.35%) |
Jan 16, 2024 | 58.09 | 58.27 | 57.94 | 58.18 | 53,977 | -0.45(-0.76%) |
Jan 12, 2024 | 59.03 | 59.35 | 58.50 | 58.63 | 30,089 | -0.26(-0.44%) |
Jan 11, 2024 | 59.09 | 59.09 | 58.51 | 58.89 | 82,702 | -0.34(-0.57%) |
Jan 10, 2024 | 59.05 | 59.31 | 58.91 | 59.22 | 45,428 | +0.04(+0.06%) |
Jan 09, 2024 | 59.31 | 59.31 | 59.09 | 59.19 | 23,631 | -0.45(-0.75%) |
Jan 08, 2024 | 59.28 | 59.64 | 58.97 | 59.63 | 62,512 | +0.35(+0.59%) |
Jan 05, 2024 | 59.10 | 59.55 | 59.10 | 59.28 | 39,520 | +0.30(+0.52%) |
Jan 04, 2024 | 58.73 | 59.44 | 58.73 | 58.98 | 113,066 | +0.22(+0.38%) |
Jan 03, 2024 | 59.02 | 59.06 | 58.63 | 58.75 | 87,499 | -0.64(-1.07%) |
Jan 02, 2024 | 58.97 | 59.39 | 58.89 | 59.39 | 69,727 | +0.03(+0.04%) |
Dec 29, 2023 | 59.59 | 59.60 | 59.17 | 59.36 | 41,548 | -0.20(-0.33%) |
Dec 28, 2023 | 59.20 | 59.65 | 59.20 | 59.56 | 45,056 | +0.21(+0.35%) |
Dec 27, 2023 | 59.12 | 59.40 | 59.12 | 59.35 | 61,944 | +0.18(+0.30%) |
Dec 26, 2023 | 58.90 | 59.25 | 58.90 | 59.17 | 41,180 | +0.30(+0.51%) |
Dec 22, 2023 | 58.83 | 59.08 | 58.71 | 58.88 | 51,348 | +0.18(+0.30%) |
Dec 21, 2023 | 58.39 | 58.73 | 58.21 | 58.70 | 79,191 | +0.57(+0.98%) |
Dec 20, 2023 | 59.04 | 59.21 | 58.13 | 58.13 | 70,648 | -1.23(-2.08%) |
Dec 19, 2023 | 58.84 | 59.36 | 58.81 | 59.36 | 70,605 | +0.54(+0.91%) |
Dec 18, 2023 | 58.88 | 59.04 | 58.80 | 58.82 | 161,037 | +0.07(+0.12%) |
Dec 15, 2023 | 58.80 | 58.81 | 58.47 | 58.76 | 60,603 | -0.25(-0.43%) |
Dec 14, 2023 | 58.38 | 59.20 | 58.38 | 59.01 | 133,174 | +1.16(+2.00%) |
Dec 13, 2023 | 56.71 | 57.85 | 56.69 | 57.85 | 57,743 | +1.16(+2.05%) |
Dec 12, 2023 | 56.36 | 56.68 | 56.36 | 56.68 | 45,761 | +0.36(+0.64%) |
Dec 11, 2023 | 55.95 | 56.38 | 55.95 | 56.32 | 54,378 | +0.29(+0.51%) |
Dec 08, 2023 | 55.82 | 56.16 | 55.75 | 56.04 | 42,711 | +0.37(+0.67%) |
Dec 07, 2023 | 55.37 | 55.69 | 55.37 | 55.66 | 35,899 | +0.32(+0.59%) |
Dec 06, 2023 | 55.99 | 56.15 | 55.31 | 55.34 | 58,000 | -0.29(-0.52%) |
Dec 05, 2023 | 55.60 | 55.71 | 55.40 | 55.63 | 70,230 | -0.28(-0.50%) |
Dec 04, 2023 | 55.55 | 56.09 | 55.55 | 55.91 | 56,806 | +0.02(+0.03%) |
Dec 01, 2023 | 55.18 | 55.93 | 55.18 | 55.89 | 62,348 | +0.58(+1.05%) |
Nov 30, 2023 | 54.88 | 55.33 | 54.87 | 55.31 | 45,296 | +0.52(+0.96%) |
Nov 29, 2023 | 54.40 | 55.14 | 54.40 | 54.78 | 88,975 | +0.55(+1.02%) |
Nov 28, 2023 | 54.09 | 54.39 | 54.07 | 54.23 | 43,461 | +0.02(+0.03%) |
Nov 27, 2023 | 54.14 | 54.25 | 54.07 | 54.22 | 71,261 | -0.13(-0.25%) |
Nov 24, 2023 | 54.28 | 54.48 | 54.27 | 54.35 | 18,004 | +0.14(+0.25%) |
Nov 22, 2023 | 54.14 | 54.32 | 54.14 | 54.21 | 52,706 | +0.21(+0.39%) |
Nov 21, 2023 | 53.97 | 54.15 | 53.97 | 54.00 | 56,924 | -0.09(-0.17%) |
Nov 20, 2023 | 53.84 | 54.26 | 53.81 | 54.09 | 90,166 | +0.19(+0.35%) |
Nov 17, 2023 | 53.72 | 53.91 | 53.71 | 53.90 | 48,011 | +0.40(+0.75%) |
Nov 16, 2023 | 53.44 | 53.58 | 53.27 | 53.50 | 59,222 | +0.06(+0.11%) |
Nov 15, 2023 | 53.02 | 53.55 | 53.02 | 53.45 | 82,493 | +0.41(+0.77%) |
Nov 14, 2023 | 52.50 | 53.26 | 52.50 | 53.04 | 64,395 | +1.29(+2.49%) |
Nov 13, 2023 | 51.62 | 51.85 | 51.62 | 51.75 | 300,324 | -0.07(-0.14%) |
Nov 10, 2023 | 51.44 | 51.87 | 51.22 | 51.83 | 56,479 | +0.60(+1.17%) |
Nov 09, 2023 | 51.76 | 51.76 | 51.18 | 51.23 | 36,552 | -0.29(-0.56%) |
Nov 08, 2023 | 51.52 | 51.56 | 51.34 | 51.52 | 37,686 | -0.00(-0.01%) |
Nov 07, 2023 | 51.42 | 51.64 | 51.40 | 51.52 | 58,593 | -0.02(-0.05%) |
Nov 06, 2023 | 51.90 | 51.90 | 51.28 | 51.54 | 102,284 | -0.25(-0.49%) |
Nov 03, 2023 | 51.49 | 52.01 | 51.49 | 51.80 | 60,083 | +0.83(+1.63%) |
Nov 02, 2023 | 49.96 | 50.97 | 49.96 | 50.97 | 65,450 | +1.43(+2.89%) |
Nov 01, 2023 | 49.31 | 49.78 | 49.28 | 49.53 | 44,268 | +0.25(+0.50%) |
Oct 31, 2023 | 48.82 | 49.29 | 48.82 | 49.29 | 104,367 | +0.50(+1.02%) |
Oct 30, 2023 | 48.26 | 48.86 | 48.19 | 48.79 | 46,049 | +0.82(+1.72%) |
Oct 27, 2023 | 48.84 | 48.84 | 47.84 | 47.97 | 122,150 | -0.90(-1.83%) |
Oct 26, 2023 | 48.63 | 49.25 | 48.63 | 48.86 | 96,273 | -0.02(-0.03%) |
Oct 25, 2023 | 48.91 | 49.10 | 48.70 | 48.88 | 98,510 | -0.25(-0.51%) |
Oct 24, 2023 | 49.11 | 49.36 | 48.97 | 49.13 | 33,919 | +0.21(+0.43%) |
Oct 23, 2023 | 48.94 | 49.52 | 48.90 | 48.92 | 106,365 | -0.30(-0.60%) |
Oct 20, 2023 | 49.78 | 49.91 | 49.13 | 49.22 | 114,332 | -0.81(-1.61%) |
Oct 19, 2023 | 50.57 | 50.80 | 49.92 | 50.03 | 58,732 | -0.61(-1.20%) |
Oct 18, 2023 | 51.34 | 51.34 | 50.53 | 50.64 | 59,031 | -1.01(-1.95%) |
Oct 17, 2023 | 51.08 | 51.93 | 51.08 | 51.64 | 51,857 | +0.28(+0.55%) |
Oct 16, 2023 | 51.18 | 51.53 | 51.16 | 51.36 | 34,200 | +0.54(+1.07%) |
Oct 13, 2023 | 51.26 | 51.54 | 50.64 | 50.81 | 38,430 | -0.11(-0.22%) |
Oct 12, 2023 | 51.34 | 51.34 | 50.71 | 50.93 | 64,794 | -0.36(-0.71%) |
Oct 11, 2023 | 51.46 | 51.61 | 50.98 | 51.29 | 56,062 | +0.02(+0.05%) |
Oct 10, 2023 | 50.96 | 51.60 | 50.96 | 51.26 | 72,255 | +0.52(+1.03%) |
Oct 09, 2023 | 50.32 | 50.90 | 50.29 | 50.74 | 50,118 | -0.03(-0.05%) |
Oct 06, 2023 | 50.05 | 51.04 | 50.01 | 50.77 | 76,168 | +0.48(+0.95%) |
Oct 05, 2023 | 49.92 | 50.38 | 49.76 | 50.29 | 86,529 | +0.31(+0.63%) |
Oct 04, 2023 | 49.71 | 50.05 | 49.45 | 49.98 | 152,436 | +0.36(+0.73%) |
Oct 03, 2023 | 50.32 | 50.45 | 49.52 | 49.62 | 125,561 | -1.00(-1.98%) |
Oct 02, 2023 | 51.01 | 51.07 | 50.38 | 50.62 | 65,550 | -0.53(-1.03%) |
Sep 29, 2023 | 51.83 | 51.83 | 51.01 | 51.15 | 102,852 | -0.32(-0.63%) |
Sep 28, 2023 | 51.05 | 51.69 | 51.05 | 51.47 | 195,885 | +0.40(+0.78%) |
Sep 27, 2023 | 51.26 | 51.26 | 50.66 | 51.08 | 260,549 | -0.04(-0.08%) |
Sep 26, 2023 | 51.50 | 51.63 | 51.01 | 51.11 | 183,232 | -0.97(-1.87%) |
Sep 25, 2023 | 51.83 | 52.09 | 51.83 | 52.09 | 210,727 | +0.11(+0.20%) |
Sep 22, 2023 | 52.43 | 52.44 | 51.95 | 51.98 | 84,763 | -0.41(-0.79%) |
Sep 21, 2023 | 52.95 | 53.07 | 52.40 | 52.40 | 146,800 | -0.93(-1.74%) |
Sep 20, 2023 | 53.84 | 54.09 | 53.29 | 53.32 | 120,572 | -0.40(-0.75%) |
Sep 19, 2023 | 53.86 | 54.03 | 53.41 | 53.73 | 89,728 | -0.17(-0.32%) |
Sep 18, 2023 | 53.71 | 53.95 | 53.59 | 53.90 | 48,003 | +0.10(+0.19%) |
Sep 15, 2023 | 53.82 | 54.10 | 53.74 | 53.80 | 412,186 | -0.26(-0.49%) |
Sep 14, 2023 | 53.85 | 54.15 | 53.66 | 54.06 | 52,631 | +0.49(+0.91%) |
Sep 13, 2023 | 53.75 | 53.95 | 53.41 | 53.58 | 50,024 | -0.11(-0.21%) |
Sep 12, 2023 | 53.15 | 53.98 | 53.15 | 53.69 | 55,966 | +0.43(+0.81%) |
Sep 11, 2023 | 53.42 | 53.63 | 53.18 | 53.26 | 46,107 | +0.18(+0.34%) |
Sep 08, 2023 | 52.86 | 53.11 | 52.72 | 53.08 | 69,642 | +0.25(+0.48%) |
Sep 07, 2023 | 52.70 | 53.01 | 52.66 | 52.83 | 56,566 | -0.16(-0.29%) |
Sep 06, 2023 | 53.14 | 53.23 | 52.65 | 52.99 | 113,521 | -0.29(-0.54%) |
Sep 05, 2023 | 53.69 | 53.89 | 53.27 | 53.27 | 48,521 | -0.43(-0.81%) |
Sep 01, 2023 | 53.59 | 53.94 | 53.59 | 53.71 | 158,071 | +0.40(+0.76%) |
Aug 31, 2023 | 53.50 | 53.64 | 53.24 | 53.30 | 53,622 | -0.15(-0.27%) |
Aug 30, 2023 | 53.55 | 53.80 | 53.38 | 53.45 | 90,845 | -0.03(-0.06%) |
Aug 29, 2023 | 52.85 | 53.53 | 52.82 | 53.48 | 93,399 | +0.57(+1.07%) |
Aug 28, 2023 | 52.67 | 53.08 | 52.67 | 52.92 | 88,728 | +0.46(+0.88%) |
Aug 25, 2023 | 52.46 | 52.70 | 52.03 | 52.45 | 113,730 | +0.15(+0.28%) |
Aug 24, 2023 | 52.55 | 53.03 | 52.30 | 52.31 | 79,014 | -0.21(-0.41%) |
Aug 23, 2023 | 52.01 | 52.57 | 52.01 | 52.52 | 92,139 | +0.53(+1.02%) |
Aug 22, 2023 | 52.72 | 52.73 | 51.96 | 51.99 | 92,614 | -0.63(-1.20%) |
Aug 21, 2023 | 52.69 | 52.83 | 52.25 | 52.62 | 71,348 | -0.03(-0.06%) |
Aug 18, 2023 | 52.28 | 52.78 | 52.22 | 52.66 | 129,586 | +0.00(+0.01%) |
Aug 17, 2023 | 53.05 | 53.20 | 52.55 | 52.65 | 105,694 | -0.22(-0.42%) |
Aug 16, 2023 | 52.93 | 53.30 | 52.88 | 52.88 | 103,355 | -0.32(-0.60%) |
Aug 15, 2023 | 53.75 | 53.81 | 53.10 | 53.20 | 125,624 | -1.09(-2.01%) |
Aug 14, 2023 | 54.27 | 54.39 | 54.00 | 54.29 | 62,100 | -0.18(-0.33%) |
Aug 11, 2023 | 54.15 | 54.55 | 54.13 | 54.47 | 51,502 | +0.07(+0.12%) |
Aug 10, 2023 | 54.62 | 55.05 | 54.30 | 54.40 | 81,770 | +0.03(+0.06%) |
Aug 09, 2023 | 54.74 | 54.88 | 54.32 | 54.37 | 130,955 | -0.49(-0.89%) |
Aug 08, 2023 | 54.62 | 54.86 | 54.07 | 54.86 | 61,658 | -0.55(-0.99%) |
Aug 07, 2023 | 55.00 | 55.47 | 55.00 | 55.40 | 146,488 | +0.51(+0.93%) |
Aug 04, 2023 | 55.03 | 55.56 | 54.86 | 54.89 | 78,911 | -0.03(-0.05%) |
Aug 03, 2023 | 54.46 | 55.06 | 54.37 | 54.92 | 172,168 | +0.17(+0.32%) |
Aug 02, 2023 | 54.87 | 54.94 | 54.42 | 54.74 | 76,630 | -0.72(-1.29%) |
Aug 01, 2023 | 55.35 | 55.53 | 55.16 | 55.46 | 54,167 | -0.13(-0.24%) |
Jul 31, 2023 | 55.48 | 55.75 | 55.38 | 55.59 | 82,310 | +0.23(+0.41%) |
Jul 28, 2023 | 55.53 | 55.58 | 55.12 | 55.36 | 77,082 | +0.28(+0.52%) |
Jul 27, 2023 | 55.98 | 56.07 | 55.00 | 55.08 | 52,507 | -0.87(-1.56%) |
Jul 26, 2023 | 55.51 | 56.08 | 55.51 | 55.95 | 59,098 | +0.41(+0.74%) |
Jul 25, 2023 | 55.86 | 56.00 | 55.53 | 55.54 | 93,226 | -0.42(-0.75%) |
Jul 24, 2023 | 55.43 | 56.12 | 55.43 | 55.96 | 53,004 | +0.57(+1.03%) |
Jul 21, 2023 | 55.87 | 55.87 | 55.38 | 55.39 | 29,847 | -0.29(-0.52%) |
Jul 20, 2023 | 55.39 | 55.72 | 55.35 | 55.68 | 56,805 | +0.05(+0.08%) |
Jul 19, 2023 | 55.19 | 55.82 | 55.15 | 55.64 | 97,106 | +0.56(+1.01%) |
Jul 18, 2023 | 54.34 | 55.15 | 54.34 | 55.08 | 120,999 | +0.88(+1.62%) |
Jul 17, 2023 | 53.64 | 54.33 | 53.64 | 54.20 | 131,364 | +0.50(+0.92%) |
Jul 14, 2023 | 54.52 | 54.52 | 53.67 | 53.71 | 160,937 | -0.41(-0.76%) |
Jul 13, 2023 | 53.76 | 54.15 | 53.67 | 54.12 | 139,534 | +0.65(+1.21%) |
Jul 12, 2023 | 53.43 | 53.89 | 53.36 | 53.47 | 113,263 | +0.52(+0.97%) |
Jul 11, 2023 | 52.44 | 53.06 | 52.38 | 52.96 | 127,430 | +0.76(+1.45%) |
Jul 10, 2023 | 51.87 | 52.46 | 51.87 | 52.20 | 108,841 | +0.31(+0.59%) |
Jul 07, 2023 | 51.57 | 52.32 | 51.57 | 51.90 | 101,871 | +0.19(+0.37%) |
Jul 06, 2023 | 51.84 | 51.84 | 51.24 | 51.70 | 104,303 | -0.68(-1.30%) |
Jul 05, 2023 | 52.27 | 52.64 | 52.20 | 52.38 | 93,741 | -0.21(-0.40%) |
Jul 03, 2023 | 52.17 | 52.79 | 52.17 | 52.59 | 50,847 | +0.44(+0.84%) |
Jun 30, 2023 | 52.18 | 52.34 | 52.10 | 52.16 | 65,644 | +0.34(+0.66%) |
Jun 29, 2023 | 51.16 | 51.83 | 51.13 | 51.82 | 138,125 | +1.01(+1.99%) |
Jun 28, 2023 | 50.79 | 50.82 | 50.56 | 50.81 | 68,443 | -0.02(-0.04%) |
Jun 27, 2023 | 50.41 | 50.95 | 50.36 | 50.83 | 91,621 | +0.50(+0.99%) |
Jun 26, 2023 | 50.28 | 50.69 | 50.26 | 50.33 | 57,178 | -0.03(-0.06%) |
Jun 23, 2023 | 50.23 | 50.45 | 50.00 | 50.36 | 123,752 | -0.21(-0.42%) |
Jun 22, 2023 | 51.05 | 51.05 | 50.46 | 50.57 | 198,208 | -0.62(-1.21%) |
Jun 21, 2023 | 51.27 | 51.50 | 51.08 | 51.19 | 118,418 | -0.18(-0.35%) |
Jun 20, 2023 | 51.56 | 51.56 | 51.10 | 51.37 | 69,155 | -0.46(-0.89%) |
Jun 16, 2023 | 52.26 | 52.26 | 51.79 | 51.83 | 91,642 | -0.30(-0.58%) |
Jun 15, 2023 | 51.16 | 52.20 | 51.14 | 52.13 | 124,161 | +0.69(+1.34%) |
Jun 14, 2023 | 51.73 | 52.02 | 51.21 | 51.44 | 254,393 | -0.16(-0.31%) |
Jun 13, 2023 | 51.35 | 51.81 | 51.20 | 51.60 | 65,496 | +0.35(+0.69%) |
Jun 12, 2023 | 51.26 | 51.52 | 50.84 | 51.25 | 65,792 | -0.02(-0.05%) |
Jun 09, 2023 | 51.19 | 51.44 | 51.14 | 51.27 | 72,302 | +0.01(+0.03%) |
Jun 08, 2023 | 51.16 | 51.33 | 50.71 | 51.26 | 579,545 | -0.04(-0.08%) |
Jun 07, 2023 | 51.20 | 51.41 | 50.95 | 51.30 | 230,455 | +0.05(+0.10%) |
Jun 06, 2023 | 50.31 | 51.36 | 50.31 | 51.25 | 196,645 | +0.79(+1.57%) |
Jun 05, 2023 | 50.66 | 50.84 | 50.30 | 50.46 | 121,482 | -0.41(-0.80%) |
Jun 02, 2023 | 50.20 | 51.05 | 50.20 | 50.86 | 89,870 | +1.21(+2.43%) |
Jun 01, 2023 | 49.32 | 49.78 | 49.09 | 49.66 | 192,250 | +0.64(+1.31%) |
May 31, 2023 | 49.25 | 49.25 | 48.52 | 49.01 | 302,607 | -0.58(-1.16%) |
May 30, 2023 | 49.74 | 49.74 | 49.27 | 49.59 | 361,818 | -0.05(-0.09%) |
May 26, 2023 | 49.18 | 49.73 | 49.10 | 49.64 | 70,509 | +0.53(+1.09%) |
May 25, 2023 | 48.83 | 49.23 | 48.69 | 49.10 | 75,287 | +0.21(+0.42%) |
May 24, 2023 | 49.14 | 49.14 | 48.79 | 48.90 | 106,240 | -0.65(-1.31%) |
May 23, 2023 | 49.79 | 50.13 | 49.54 | 49.55 | 108,291 | -0.48(-0.96%) |
May 22, 2023 | 49.89 | 50.14 | 49.73 | 50.03 | 132,232 | +0.25(+0.51%) |
May 19, 2023 | 50.11 | 50.22 | 49.47 | 49.77 | 139,354 | -0.28(-0.56%) |
May 18, 2023 | 49.61 | 50.10 | 49.46 | 50.05 | 167,341 | +0.31(+0.63%) |
May 17, 2023 | 48.84 | 49.77 | 48.79 | 49.74 | 163,219 | +1.37(+2.83%) |
May 16, 2023 | 48.86 | 49.01 | 48.37 | 48.37 | 108,097 | -0.56(-1.15%) |
May 15, 2023 | 48.44 | 49.04 | 48.44 | 48.93 | 84,947 | +0.56(+1.15%) |
May 12, 2023 | 48.82 | 48.82 | 48.07 | 48.37 | 73,203 | -0.18(-0.37%) |
May 11, 2023 | 48.23 | 48.66 | 48.23 | 48.56 | 165,318 | -0.15(-0.31%) |
May 10, 2023 | 49.34 | 49.34 | 48.25 | 48.71 | 85,281 | -0.18(-0.38%) |
May 09, 2023 | 48.57 | 49.07 | 48.57 | 48.89 | 70,006 | -0.07(-0.14%) |
May 08, 2023 | 49.30 | 49.39 | 48.94 | 48.96 | 186,593 | -0.05(-0.09%) |
May 05, 2023 | 48.53 | 49.08 | 48.53 | 49.01 | 139,906 | +1.39(+2.91%) |
May 04, 2023 | 47.93 | 47.93 | 47.16 | 47.62 | 189,665 | -0.90(-1.86%) |
May 03, 2023 | 49.22 | 49.55 | 48.47 | 48.52 | 132,411 | -0.66(-1.34%) |
May 02, 2023 | 50.31 | 50.31 | 48.75 | 49.18 | 236,744 | -1.36(-2.69%) |
May 01, 2023 | 51.01 | 51.10 | 50.50 | 50.54 | 48,006 | -0.26(-0.51%) |
Apr 28, 2023 | 49.84 | 50.86 | 49.84 | 50.80 | 115,479 | +0.70(+1.39%) |
Apr 27, 2023 | 49.55 | 50.21 | 49.53 | 50.11 | 89,715 | +0.75(+1.53%) |
Apr 26, 2023 | 49.77 | 50.02 | 49.15 | 49.35 | 146,285 | -0.45(-0.91%) |
Apr 25, 2023 | 50.56 | 50.59 | 49.80 | 49.80 | 119,720 | -1.20(-2.36%) |
Apr 24, 2023 | 51.12 | 51.25 | 50.90 | 51.01 | 116,653 | -0.24(-0.47%) |
Apr 21, 2023 | 51.42 | 51.42 | 51.05 | 51.25 | 339,930 | -0.24(-0.47%) |
Apr 20, 2023 | 51.41 | 51.64 | 51.34 | 51.49 | 203,982 | -0.33(-0.64%) |
Apr 19, 2023 | 51.34 | 51.93 | 51.34 | 51.82 | 459,056 | +0.28(+0.54%) |
Apr 18, 2023 | 51.48 | 51.60 | 51.06 | 51.54 | 232,221 | +0.19(+0.38%) |
Apr 17, 2023 | 50.64 | 51.35 | 50.51 | 51.35 | 108,452 | +0.59(+1.16%) |
Apr 14, 2023 | 50.67 | 51.12 | 50.49 | 50.76 | 156,786 | +0.71(+1.42%) |
Apr 13, 2023 | 49.64 | 50.07 | 49.35 | 50.05 | 117,029 | +0.53(+1.07%) |
Apr 12, 2023 | 49.95 | 50.11 | 49.43 | 49.52 | 109,507 | -0.18(-0.36%) |
Apr 11, 2023 | 49.32 | 49.90 | 49.25 | 49.70 | 92,272 | +0.55(+1.12%) |
Apr 10, 2023 | 48.74 | 49.15 | 48.68 | 49.15 | 73,427 | +0.25(+0.51%) |
Apr 06, 2023 | 48.74 | 49.07 | 48.74 | 48.90 | 141,428 | +0.03(+0.06%) |
Apr 05, 2023 | 48.67 | 48.94 | 48.62 | 48.88 | 94,229 | -0.22(-0.44%) |
Apr 04, 2023 | 49.74 | 49.74 | 48.85 | 49.09 | 222,709 | -0.64(-1.29%) |