Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.79 | 56.91 | 56.35 | 56.57 | 53,633 | +0.05(+0.09%) |
Feb 28, 2024 | 56.29 | 56.76 | 56.29 | 56.52 | 113,802 | +0.10(+0.18%) |
Feb 27, 2024 | 56.31 | 56.42 | 56.05 | 56.42 | 46,310 | +0.22(+0.39%) |
Feb 26, 2024 | 56.34 | 56.69 | 56.08 | 56.20 | 53,901 | -0.18(-0.31%) |
Feb 23, 2024 | 56.32 | 56.58 | 56.30 | 56.38 | 52,643 | +0.24(+0.42%) |
Feb 22, 2024 | 55.74 | 56.24 | 55.74 | 56.14 | 65,102 | +0.67(+1.20%) |
Feb 21, 2024 | 55.29 | 55.48 | 55.10 | 55.48 | 59,260 | +0.11(+0.20%) |
Feb 20, 2024 | 55.23 | 55.58 | 55.23 | 55.37 | 77,671 | -0.25(-0.45%) |
Feb 16, 2024 | 55.69 | 55.93 | 55.58 | 55.62 | 80,809 | -0.23(-0.41%) |
Feb 15, 2024 | 55.07 | 55.95 | 55.07 | 55.85 | 86,792 | +0.96(+1.74%) |
Feb 14, 2024 | 54.64 | 54.89 | 54.40 | 54.89 | 65,876 | +0.62(+1.14%) |
Feb 13, 2024 | 54.65 | 54.65 | 53.80 | 54.27 | 77,815 | -0.89(-1.61%) |
Feb 12, 2024 | 54.81 | 55.38 | 54.74 | 55.16 | 83,674 | +0.37(+0.67%) |
Feb 09, 2024 | 54.50 | 54.79 | 54.38 | 54.79 | 64,869 | +0.30(+0.55%) |
Feb 08, 2024 | 54.42 | 54.58 | 54.19 | 54.49 | 70,456 | -0.17(-0.31%) |
Feb 07, 2024 | 54.57 | 54.71 | 54.10 | 54.66 | 79,546 | +0.34(+0.62%) |
Feb 06, 2024 | 54.17 | 54.37 | 54.07 | 54.32 | 97,193 | +0.20(+0.37%) |
Feb 05, 2024 | 54.26 | 54.34 | 53.92 | 54.12 | 68,193 | -0.43(-0.78%) |
Feb 02, 2024 | 54.11 | 54.82 | 54.09 | 54.55 | 94,985 | +0.21(+0.38%) |
Feb 01, 2024 | 54.31 | 54.51 | 53.49 | 54.34 | 96,331 | +0.00(+0.00%) |
Jan 31, 2024 | 55.03 | 55.30 | 54.32 | 54.34 | 93,985 | -0.85(-1.53%) |
Jan 30, 2024 | 54.63 | 55.24 | 54.63 | 55.19 | 93,943 | +0.52(+0.95%) |
Jan 29, 2024 | 54.27 | 54.67 | 54.17 | 54.67 | 78,696 | +0.35(+0.64%) |
Jan 26, 2024 | 54.09 | 54.43 | 54.09 | 54.32 | 86,246 | +0.16(+0.29%) |
Jan 25, 2024 | 54.24 | 54.24 | 53.77 | 54.16 | 88,817 | +0.27(+0.50%) |
Jan 24, 2024 | 54.02 | 54.23 | 53.86 | 53.89 | 528,539 | +0.21(+0.39%) |
Jan 23, 2024 | 53.81 | 53.85 | 53.57 | 53.69 | 179,120 | -0.07(-0.13%) |
Jan 22, 2024 | 53.66 | 53.97 | 53.60 | 53.75 | 146,175 | +0.38(+0.71%) |
Jan 19, 2024 | 52.59 | 53.45 | 52.54 | 53.38 | 232,531 | +0.90(+1.71%) |
Jan 18, 2024 | 52.41 | 52.54 | 52.02 | 52.48 | 590,646 | +0.10(+0.19%) |
Jan 17, 2024 | 52.07 | 52.60 | 51.98 | 52.38 | 156,648 | -0.13(-0.25%) |
Jan 16, 2024 | 52.48 | 52.68 | 52.25 | 52.51 | 97,234 | -0.38(-0.72%) |
Jan 12, 2024 | 53.23 | 53.52 | 52.73 | 52.89 | 93,606 | -0.19(-0.36%) |
Jan 11, 2024 | 53.26 | 53.28 | 52.64 | 53.08 | 80,538 | -0.21(-0.39%) |
Jan 10, 2024 | 53.14 | 53.34 | 52.96 | 53.29 | 114,122 | +0.10(+0.19%) |
Jan 09, 2024 | 53.30 | 53.30 | 53.04 | 53.19 | 188,845 | -0.42(-0.78%) |
Jan 08, 2024 | 53.23 | 53.61 | 53.00 | 53.61 | 92,383 | +0.38(+0.71%) |
Jan 05, 2024 | 52.98 | 53.48 | 52.96 | 53.23 | 102,238 | +0.28(+0.53%) |
Jan 04, 2024 | 52.83 | 53.39 | 52.83 | 52.95 | 106,249 | +0.16(+0.30%) |
Jan 03, 2024 | 53.09 | 53.09 | 52.71 | 52.79 | 297,808 | -0.58(-1.08%) |
Jan 02, 2024 | 53.10 | 53.44 | 53.01 | 53.37 | 77,174 | +0.06(+0.11%) |
Dec 29, 2023 | 53.53 | 53.61 | 53.17 | 53.31 | 108,743 | -0.27(-0.50%) |
Dec 28, 2023 | 53.31 | 53.67 | 53.31 | 53.58 | 154,146 | +0.13(+0.24%) |
Dec 27, 2023 | 53.13 | 53.45 | 53.06 | 53.45 | 229,037 | +0.23(+0.43%) |
Dec 26, 2023 | 52.96 | 53.33 | 52.94 | 53.22 | 128,389 | +0.28(+0.53%) |
Dec 22, 2023 | 52.96 | 53.15 | 52.78 | 52.94 | 89,820 | +0.11(+0.21%) |
Dec 21, 2023 | 52.54 | 52.83 | 52.34 | 52.83 | 135,334 | +0.49(+0.93%) |
Dec 20, 2023 | 53.02 | 53.31 | 52.32 | 52.34 | 117,909 | -0.93(-1.74%) |
Dec 19, 2023 | 52.79 | 53.27 | 52.79 | 53.27 | 146,322 | +0.54(+1.02%) |
Dec 18, 2023 | 52.78 | 52.93 | 52.71 | 52.73 | 115,866 | +0.10(+0.19%) |
Dec 15, 2023 | 52.75 | 52.77 | 52.40 | 52.63 | 159,237 | -0.28(-0.53%) |
Dec 14, 2023 | 52.75 | 53.09 | 52.67 | 52.91 | 134,804 | +0.62(+1.19%) |
Dec 13, 2023 | 51.40 | 52.29 | 51.24 | 52.29 | 99,447 | +1.00(+1.95%) |
Dec 12, 2023 | 50.98 | 51.29 | 50.92 | 51.28 | 179,552 | +0.32(+0.62%) |
Dec 11, 2023 | 50.62 | 51.05 | 50.62 | 50.97 | 111,483 | +0.32(+0.63%) |
Dec 08, 2023 | 50.39 | 50.78 | 50.33 | 50.65 | 182,487 | +0.28(+0.55%) |
Dec 07, 2023 | 50.18 | 50.37 | 50.09 | 50.37 | 96,395 | +0.27(+0.53%) |
Dec 06, 2023 | 50.50 | 50.81 | 50.05 | 50.10 | 818,543 | -0.22(-0.43%) |
Dec 05, 2023 | 50.44 | 50.44 | 50.13 | 50.32 | 98,345 | -0.28(-0.55%) |
Dec 04, 2023 | 50.25 | 50.73 | 50.25 | 50.60 | 166,750 | +0.09(+0.18%) |
Dec 01, 2023 | 49.84 | 50.59 | 49.84 | 50.51 | 124,019 | +0.54(+1.07%) |
Nov 30, 2023 | 49.63 | 49.98 | 49.39 | 49.98 | 69,900 | +0.50(+1.00%) |
Nov 29, 2023 | 49.20 | 49.77 | 49.20 | 49.48 | 102,478 | +0.41(+0.83%) |
Nov 28, 2023 | 49.05 | 49.21 | 48.92 | 49.07 | 124,292 | -0.01(-0.03%) |
Nov 27, 2023 | 48.97 | 49.15 | 48.93 | 49.08 | 68,773 | -0.12(-0.24%) |
Nov 24, 2023 | 48.99 | 49.25 | 48.99 | 49.20 | 42,805 | +0.19(+0.38%) |
Nov 22, 2023 | 49.01 | 49.10 | 48.87 | 49.01 | 99,846 | +0.24(+0.49%) |
Nov 21, 2023 | 48.80 | 48.91 | 48.76 | 48.78 | 68,209 | -0.10(-0.20%) |
Nov 20, 2023 | 48.69 | 48.97 | 48.57 | 48.88 | 179,300 | +0.19(+0.39%) |
Nov 17, 2023 | 48.46 | 48.70 | 48.46 | 48.69 | 47,340 | +0.32(+0.66%) |
Nov 16, 2023 | 48.30 | 48.41 | 48.17 | 48.37 | 235,982 | +0.06(+0.12%) |
Nov 15, 2023 | 48.14 | 48.45 | 48.10 | 48.31 | 94,231 | +0.27(+0.56%) |
Nov 14, 2023 | 47.57 | 48.29 | 47.49 | 48.04 | 84,990 | +1.08(+2.30%) |
Nov 13, 2023 | 46.80 | 47.07 | 46.79 | 46.96 | 74,688 | -0.02(-0.04%) |
Nov 10, 2023 | 46.65 | 47.03 | 46.43 | 46.98 | 93,676 | +0.52(+1.11%) |
Nov 09, 2023 | 46.89 | 46.93 | 46.42 | 46.46 | 58,719 | -0.25(-0.54%) |
Nov 08, 2023 | 46.69 | 46.76 | 46.51 | 46.71 | 127,372 | -0.04(-0.08%) |
Nov 07, 2023 | 46.67 | 46.83 | 46.59 | 46.75 | 48,979 | -0.03(-0.06%) |
Nov 06, 2023 | 47.08 | 47.08 | 46.56 | 46.78 | 86,605 | -0.20(-0.42%) |
Nov 03, 2023 | 46.71 | 47.20 | 46.71 | 46.98 | 174,948 | +0.72(+1.56%) |
Nov 02, 2023 | 45.48 | 46.26 | 45.48 | 46.26 | 94,693 | +1.16(+2.58%) |
Nov 01, 2023 | 44.83 | 45.25 | 44.78 | 45.09 | 342,911 | +0.28(+0.63%) |
Oct 31, 2023 | 44.39 | 44.82 | 44.36 | 44.81 | 77,425 | +0.47(+1.05%) |
Oct 30, 2023 | 43.92 | 44.45 | 43.85 | 44.35 | 130,113 | +0.72(+1.66%) |
Oct 27, 2023 | 44.38 | 44.38 | 43.51 | 43.62 | 127,652 | -0.85(-1.92%) |
Oct 26, 2023 | 44.30 | 44.84 | 44.30 | 44.47 | 126,518 | +0.01(+0.02%) |
Oct 25, 2023 | 44.44 | 44.71 | 44.30 | 44.46 | 137,690 | -0.21(-0.47%) |
Oct 24, 2023 | 44.60 | 44.88 | 44.46 | 44.67 | 134,367 | +0.29(+0.65%) |
Oct 23, 2023 | 44.51 | 44.87 | 44.36 | 44.39 | 82,167 | -0.32(-0.71%) |
Oct 20, 2023 | 45.29 | 45.41 | 44.63 | 44.70 | 79,329 | -0.72(-1.59%) |
Oct 19, 2023 | 45.99 | 46.13 | 45.39 | 45.43 | 59,748 | -0.59(-1.29%) |
Oct 18, 2023 | 46.59 | 46.64 | 45.96 | 46.02 | 74,115 | -0.88(-1.88%) |
Oct 17, 2023 | 46.39 | 47.20 | 46.39 | 46.90 | 95,006 | +0.31(+0.66%) |
Oct 16, 2023 | 46.38 | 46.77 | 46.35 | 46.60 | 89,620 | +0.60(+1.30%) |
Oct 13, 2023 | 46.32 | 46.64 | 45.81 | 46.00 | 43,458 | -0.02(-0.04%) |
Oct 12, 2023 | 46.52 | 46.52 | 45.74 | 46.02 | 89,767 | -0.38(-0.81%) |
Oct 11, 2023 | 46.44 | 46.66 | 46.07 | 46.40 | 234,206 | +0.08(+0.17%) |
Oct 10, 2023 | 46.12 | 46.62 | 46.12 | 46.32 | 88,366 | +0.39(+0.84%) |
Oct 09, 2023 | 45.50 | 46.07 | 45.50 | 45.93 | 166,485 | +0.00(+0.00%) |
Oct 06, 2023 | 45.26 | 46.15 | 45.20 | 45.93 | 135,527 | +0.39(+0.85%) |
Oct 05, 2023 | 45.11 | 45.61 | 45.11 | 45.55 | 62,894 | +0.26(+0.57%) |
Oct 04, 2023 | 44.92 | 45.29 | 44.68 | 45.29 | 132,445 | +0.43(+0.95%) |
Oct 03, 2023 | 45.43 | 45.54 | 44.73 | 44.86 | 215,931 | -0.81(-1.78%) |
Oct 02, 2023 | 46.03 | 46.07 | 45.47 | 45.67 | 122,161 | -0.48(-1.03%) |
Sep 29, 2023 | 46.74 | 46.74 | 46.03 | 46.15 | 74,272 | -0.32(-0.68%) |
Sep 28, 2023 | 46.11 | 46.65 | 46.11 | 46.47 | 151,030 | +0.38(+0.82%) |
Sep 27, 2023 | 46.31 | 46.31 | 45.74 | 46.09 | 80,866 | -0.09(-0.19%) |
Sep 26, 2023 | 46.50 | 46.70 | 46.11 | 46.18 | 94,273 | -0.67(-1.44%) |
Sep 25, 2023 | 46.60 | 46.86 | 46.71 | 46.85 | 93,142 | +0.15(+0.32%) |
Sep 22, 2023 | 47.06 | 47.10 | 46.70 | 46.70 | 107,259 | -0.33(-0.70%) |
Sep 21, 2023 | 47.56 | 47.58 | 47.03 | 47.03 | 77,996 | -0.81(-1.70%) |
Sep 20, 2023 | 48.33 | 48.48 | 47.82 | 47.84 | 57,200 | -0.34(-0.70%) |
Sep 19, 2023 | 48.21 | 48.36 | 47.88 | 48.18 | 82,024 | -0.07(-0.14%) |
Sep 18, 2023 | 48.07 | 48.31 | 47.92 | 48.25 | 71,277 | +0.08(+0.16%) |
Sep 15, 2023 | 48.22 | 48.43 | 48.08 | 48.17 | 54,011 | -0.25(-0.52%) |
Sep 14, 2023 | 48.25 | 48.44 | 48.09 | 48.43 | 66,008 | +0.46(+0.97%) |
Sep 13, 2023 | 48.09 | 48.20 | 47.77 | 47.96 | 49,061 | -0.08(-0.16%) |
Sep 12, 2023 | 47.61 | 48.31 | 47.61 | 48.04 | 54,441 | +0.37(+0.79%) |
Sep 11, 2023 | 47.70 | 47.96 | 47.60 | 47.67 | 36,663 | +0.17(+0.35%) |
Sep 08, 2023 | 47.37 | 47.58 | 47.22 | 47.50 | 43,857 | +0.13(+0.27%) |
Sep 07, 2023 | 47.30 | 47.51 | 47.20 | 47.37 | 57,368 | -0.10(-0.21%) |
Sep 06, 2023 | 47.53 | 47.61 | 47.17 | 47.47 | 141,878 | -0.14(-0.29%) |
Sep 05, 2023 | 48.04 | 48.15 | 47.60 | 47.61 | 72,605 | -0.44(-0.92%) |
Sep 01, 2023 | 47.89 | 48.24 | 47.89 | 48.05 | 48,140 | +0.41(+0.87%) |
Aug 31, 2023 | 47.83 | 47.91 | 47.60 | 47.64 | 65,668 | -0.15(-0.31%) |
Aug 30, 2023 | 47.73 | 48.02 | 47.68 | 47.78 | 48,688 | +0.04(+0.08%) |
Aug 29, 2023 | 47.26 | 47.74 | 47.22 | 47.74 | 55,920 | +0.47(+1.00%) |
Aug 28, 2023 | 47.10 | 47.41 | 47.10 | 47.27 | 62,703 | +0.36(+0.76%) |
Aug 25, 2023 | 46.91 | 47.16 | 46.57 | 46.92 | 56,918 | +0.11(+0.23%) |
Aug 24, 2023 | 46.85 | 47.35 | 46.79 | 46.81 | 54,643 | -0.08(-0.17%) |
Aug 23, 2023 | 46.52 | 46.93 | 46.43 | 46.89 | 79,940 | +0.43(+0.93%) |
Aug 22, 2023 | 46.97 | 47.02 | 46.38 | 46.45 | 87,143 | -0.45(-0.97%) |
Aug 21, 2023 | 47.06 | 47.17 | 46.57 | 46.91 | 68,177 | -0.07(-0.15%) |
Aug 18, 2023 | 46.62 | 47.11 | 46.54 | 46.98 | 82,861 | +0.03(+0.06%) |
Aug 17, 2023 | 47.37 | 47.42 | 46.86 | 46.95 | 202,819 | -0.26(-0.54%) |
Aug 16, 2023 | 47.21 | 47.59 | 47.18 | 47.20 | 104,626 | -0.16(-0.33%) |
Aug 15, 2023 | 47.86 | 47.86 | 47.29 | 47.36 | 90,170 | -0.88(-1.82%) |
Aug 14, 2023 | 48.24 | 48.35 | 48.03 | 48.24 | 83,996 | -0.16(-0.33%) |
Aug 11, 2023 | 48.13 | 48.45 | 48.04 | 48.40 | 64,347 | +0.06(+0.12%) |
Aug 10, 2023 | 48.51 | 48.90 | 48.23 | 48.34 | 62,681 | +0.03(+0.06%) |
Aug 09, 2023 | 48.63 | 48.75 | 48.26 | 48.31 | 50,234 | -0.36(-0.75%) |
Aug 08, 2023 | 48.50 | 48.70 | 48.07 | 48.67 | 92,713 | -0.45(-0.92%) |
Aug 07, 2023 | 48.74 | 49.22 | 48.74 | 49.13 | 57,248 | +0.55(+1.14%) |
Aug 04, 2023 | 48.67 | 49.17 | 48.51 | 48.57 | 79,151 | -0.14(-0.28%) |
Aug 03, 2023 | 48.38 | 48.86 | 48.27 | 48.71 | 83,770 | +0.01(+0.02%) |
Aug 02, 2023 | 48.70 | 48.85 | 48.40 | 48.70 | 76,585 | -0.44(-0.90%) |
Aug 01, 2023 | 49.08 | 49.18 | 48.86 | 49.14 | 81,835 | -0.05(-0.10%) |
Jul 31, 2023 | 49.12 | 49.32 | 48.98 | 49.19 | 98,264 | +0.26(+0.52%) |
Jul 28, 2023 | 49.14 | 49.18 | 48.76 | 48.94 | 211,597 | +0.12(+0.24%) |
Jul 27, 2023 | 49.61 | 49.61 | 48.72 | 48.82 | 142,717 | -0.67(-1.36%) |
Jul 26, 2023 | 49.09 | 49.61 | 49.07 | 49.49 | 86,947 | +0.39(+0.80%) |
Jul 25, 2023 | 49.35 | 49.40 | 49.07 | 49.10 | 133,634 | -0.30(-0.60%) |
Jul 24, 2023 | 48.96 | 49.56 | 48.96 | 49.39 | 88,287 | +0.47(+0.97%) |
Jul 21, 2023 | 49.23 | 49.23 | 48.89 | 48.92 | 105,084 | -0.21(-0.42%) |
Jul 20, 2023 | 48.80 | 49.14 | 48.78 | 49.13 | 163,733 | +0.20(+0.40%) |
Jul 19, 2023 | 48.64 | 49.05 | 48.60 | 48.93 | 233,622 | +0.33(+0.67%) |
Jul 18, 2023 | 48.07 | 48.63 | 48.00 | 48.60 | 92,273 | +0.65(+1.36%) |
Jul 17, 2023 | 47.39 | 48.09 | 47.39 | 47.95 | 149,033 | +0.45(+0.96%) |
Jul 14, 2023 | 48.08 | 48.08 | 47.41 | 47.50 | 207,718 | -0.32(-0.66%) |
Jul 13, 2023 | 47.50 | 47.86 | 47.49 | 47.81 | 165,427 | +0.36(+0.77%) |
Jul 12, 2023 | 47.52 | 47.78 | 47.34 | 47.45 | 72,026 | +0.34(+0.71%) |
Jul 11, 2023 | 46.64 | 47.16 | 46.60 | 47.11 | 70,429 | +0.61(+1.31%) |
Jul 10, 2023 | 46.24 | 46.76 | 46.20 | 46.50 | 86,462 | +0.24(+0.51%) |
Jul 07, 2023 | 45.96 | 46.63 | 45.96 | 46.27 | 98,556 | +0.21(+0.45%) |
Jul 06, 2023 | 46.13 | 46.13 | 45.67 | 46.06 | 60,303 | -0.50(-1.08%) |
Jul 05, 2023 | 46.42 | 46.70 | 46.26 | 46.56 | 97,809 | -0.18(-0.38%) |
Jul 03, 2023 | 46.44 | 46.85 | 46.36 | 46.74 | 116,217 | +0.32(+0.68%) |
Jun 30, 2023 | 46.37 | 46.59 | 46.28 | 46.42 | 81,670 | +0.34(+0.73%) |
Jun 29, 2023 | 45.56 | 46.09 | 45.56 | 46.09 | 200,621 | +0.80(+1.76%) |
Jun 28, 2023 | 45.33 | 45.33 | 45.10 | 45.29 | 285,586 | -0.06(-0.13%) |
Jun 27, 2023 | 45.02 | 45.49 | 45.02 | 45.35 | 88,905 | +0.40(+0.90%) |
Jun 26, 2023 | 44.94 | 45.33 | 44.87 | 44.94 | 95,399 | -0.07(-0.15%) |
Jun 23, 2023 | 44.90 | 45.15 | 44.74 | 45.01 | 656,995 | -0.27(-0.59%) |
Jun 22, 2023 | 45.52 | 45.52 | 45.09 | 45.28 | 116,899 | -0.38(-0.84%) |
Jun 21, 2023 | 45.69 | 45.88 | 45.51 | 45.66 | 134,712 | -0.14(-0.30%) |
Jun 20, 2023 | 45.87 | 45.87 | 45.50 | 45.80 | 62,670 | -0.35(-0.75%) |
Jun 16, 2023 | 46.43 | 46.48 | 46.07 | 46.15 | 62,467 | -0.15(-0.32%) |
Jun 15, 2023 | 45.46 | 46.35 | 45.46 | 46.29 | 62,534 | +0.61(+1.33%) |
Jun 14, 2023 | 46.00 | 46.21 | 45.54 | 45.69 | 72,374 | -0.22(-0.47%) |
Jun 13, 2023 | 45.57 | 46.09 | 45.52 | 45.90 | 124,523 | +0.37(+0.82%) |
Jun 12, 2023 | 45.59 | 45.79 | 45.22 | 45.53 | 115,428 | -0.04(-0.09%) |
Jun 09, 2023 | 45.51 | 45.77 | 45.50 | 45.57 | 58,722 | -0.04(-0.09%) |
Jun 08, 2023 | 45.51 | 45.66 | 45.23 | 45.61 | 75,050 | -0.05(-0.11%) |
Jun 07, 2023 | 45.48 | 45.75 | 45.29 | 45.66 | 55,101 | +0.26(+0.58%) |
Jun 06, 2023 | 44.62 | 45.44 | 44.62 | 45.39 | 65,818 | +0.71(+1.58%) |
Jun 05, 2023 | 44.86 | 45.01 | 44.49 | 44.69 | 496,237 | -0.34(-0.76%) |
Jun 02, 2023 | 44.45 | 45.14 | 44.45 | 45.03 | 101,177 | +1.10(+2.50%) |
Jun 01, 2023 | 43.60 | 44.03 | 43.42 | 43.93 | 96,094 | +0.59(+1.36%) |
May 31, 2023 | 43.80 | 43.80 | 43.14 | 43.34 | 155,944 | -0.69(-1.56%) |
May 30, 2023 | 44.00 | 44.06 | 43.68 | 44.03 | 68,954 | +0.17(+0.38%) |
May 26, 2023 | 43.56 | 43.94 | 43.48 | 43.86 | 73,508 | +0.34(+0.79%) |
May 25, 2023 | 43.48 | 43.64 | 43.17 | 43.52 | 52,086 | +0.01(+0.02%) |
May 24, 2023 | 43.81 | 43.81 | 43.42 | 43.51 | 70,739 | -0.57(-1.29%) |
May 23, 2023 | 44.30 | 44.70 | 44.08 | 44.08 | 104,008 | -0.35(-0.79%) |
May 22, 2023 | 44.28 | 44.52 | 44.04 | 44.43 | 46,093 | +0.28(+0.64%) |
May 19, 2023 | 44.46 | 44.64 | 43.98 | 44.15 | 96,497 | -0.24(-0.53%) |
May 18, 2023 | 44.05 | 44.41 | 43.77 | 44.38 | 60,326 | +0.30(+0.69%) |
May 17, 2023 | 43.30 | 44.18 | 43.30 | 44.08 | 98,786 | +1.11(+2.58%) |
May 16, 2023 | 43.34 | 43.47 | 42.97 | 42.97 | 71,499 | -0.45(-1.04%) |
May 15, 2023 | 43.10 | 43.55 | 43.10 | 43.42 | 71,802 | +0.42(+0.98%) |
May 12, 2023 | 43.36 | 43.36 | 42.69 | 43.00 | 58,085 | -0.16(-0.36%) |
May 11, 2023 | 42.96 | 43.19 | 42.84 | 43.16 | 84,662 | -0.15(-0.34%) |
May 10, 2023 | 43.82 | 43.82 | 42.97 | 43.30 | 79,382 | -0.18(-0.41%) |
May 09, 2023 | 43.25 | 43.65 | 43.20 | 43.48 | 87,565 | -0.10(-0.23%) |
May 08, 2023 | 43.82 | 43.96 | 43.51 | 43.58 | 81,151 | +0.07(+0.16%) |
May 05, 2023 | 43.20 | 43.63 | 43.19 | 43.51 | 123,329 | +1.08(+2.54%) |
May 04, 2023 | 42.78 | 42.85 | 41.95 | 42.43 | 183,241 | -0.79(-1.84%) |
May 03, 2023 | 43.86 | 44.13 | 43.22 | 43.22 | 329,482 | -0.60(-1.36%) |
May 02, 2023 | 44.79 | 44.79 | 43.38 | 43.82 | 147,642 | -1.18(-2.61%) |
May 01, 2023 | 45.26 | 45.60 | 44.94 | 45.00 | 157,318 | -0.20(-0.43%) |
Apr 28, 2023 | 44.45 | 45.19 | 44.45 | 45.19 | 189,613 | +0.55(+1.23%) |
Apr 27, 2023 | 44.12 | 44.75 | 44.12 | 44.65 | 92,092 | +0.69(+1.56%) |
Apr 26, 2023 | 44.18 | 44.45 | 43.73 | 43.96 | 86,274 | -0.38(-0.86%) |
Apr 25, 2023 | 44.91 | 44.92 | 44.33 | 44.34 | 100,125 | -0.91(-2.02%) |
Apr 24, 2023 | 45.32 | 45.50 | 45.18 | 45.25 | 77,447 | -0.12(-0.26%) |
Apr 21, 2023 | 45.55 | 45.55 | 45.13 | 45.37 | 81,123 | -0.30(-0.67%) |
Apr 20, 2023 | 45.58 | 45.83 | 45.53 | 45.68 | 289,322 | -0.25(-0.53%) |
Apr 19, 2023 | 45.47 | 46.05 | 45.47 | 45.92 | 157,072 | +0.28(+0.62%) |
Apr 18, 2023 | 45.62 | 45.69 | 45.25 | 45.64 | 144,512 | +0.17(+0.37%) |
Apr 17, 2023 | 44.78 | 45.47 | 44.48 | 45.47 | 88,069 | +0.62(+1.38%) |
Apr 14, 2023 | 44.97 | 45.30 | 44.60 | 44.85 | 93,456 | +0.36(+0.82%) |
Apr 13, 2023 | 44.24 | 44.55 | 43.88 | 44.49 | 92,627 | +0.28(+0.64%) |
Apr 12, 2023 | 44.52 | 44.69 | 44.07 | 44.20 | 109,914 | -0.11(-0.24%) |
Apr 11, 2023 | 44.01 | 44.50 | 44.01 | 44.31 | 105,365 | +0.38(+0.87%) |
Apr 10, 2023 | 43.56 | 43.93 | 43.48 | 43.93 | 84,123 | +0.18(+0.40%) |
Apr 06, 2023 | 43.49 | 43.87 | 43.49 | 43.75 | 86,302 | +0.23(+0.52%) |
Apr 05, 2023 | 43.39 | 43.65 | 43.26 | 43.53 | 221,032 | -0.11(-0.25%) |
Apr 04, 2023 | 44.23 | 44.31 | 43.28 | 43.64 | 235,568 | -0.51(-1.16%) |
Apr 03, 2023 | 44.25 | 44.47 | 43.94 | 44.15 | 189,502 | -0.08(-0.18%) |
Mar 31, 2023 | 43.93 | 44.22 | 43.81 | 44.22 | 234,937 | +0.52(+1.19%) |
Mar 30, 2023 | 44.18 | 44.22 | 43.50 | 43.70 | 72,738 | -0.19(-0.42%) |
Mar 29, 2023 | 43.63 | 43.89 | 43.54 | 43.89 | 102,620 | +0.62(+1.43%) |
Mar 28, 2023 | 43.22 | 43.40 | 42.96 | 43.27 | 193,962 | +0.01(+0.02%) |
Mar 27, 2023 | 43.36 | 43.51 | 42.97 | 43.26 | 131,110 | +0.69(+1.61%) |
Mar 24, 2023 | 42.00 | 42.58 | 41.60 | 42.58 | 298,489 | +0.13(+0.30%) |
Mar 23, 2023 | 43.17 | 43.38 | 42.19 | 42.45 | 137,251 | -0.50(-1.16%) |
Mar 22, 2023 | 44.26 | 44.26 | 42.93 | 42.95 | 188,294 | -1.26(-2.84%) |
Mar 21, 2023 | 43.92 | 44.30 | 43.92 | 44.20 | 313,827 | +1.31(+3.06%) |
Mar 20, 2023 | 42.78 | 43.33 | 42.76 | 42.89 | 257,557 | +0.55(+1.30%) |
Mar 17, 2023 | 43.42 | 43.42 | 42.26 | 42.34 | 281,056 | -1.52(-3.47%) |
Mar 16, 2023 | 42.67 | 44.29 | 42.23 | 43.87 | 178,061 | +0.86(+1.99%) |
Mar 15, 2023 | 42.86 | 43.04 | 42.33 | 43.01 | 489,490 | -1.14(-2.58%) |
Mar 14, 2023 | 44.87 | 44.93 | 43.61 | 44.15 | 757,719 | +1.06(+2.47%) |
Mar 13, 2023 | 43.43 | 44.10 | 42.59 | 43.09 | 593,579 | -1.92(-4.27%) |
Mar 10, 2023 | 45.56 | 46.28 | 44.58 | 45.01 | 594,837 | -1.13(-2.45%) |
Mar 09, 2023 | 47.89 | 47.89 | 45.94 | 46.14 | 712,713 | -2.05(-4.25%) |
Mar 08, 2023 | 48.30 | 48.53 | 47.94 | 48.18 | 75,489 | -0.15(-0.30%) |
Mar 07, 2023 | 49.40 | 49.40 | 48.24 | 48.33 | 75,838 | -1.20(-2.42%) |
Mar 06, 2023 | 49.62 | 49.93 | 49.44 | 49.53 | 82,194 | -0.10(-0.20%) |
Mar 03, 2023 | 49.02 | 49.63 | 49.00 | 49.62 | 154,157 | +0.74(+1.52%) |
Mar 02, 2023 | 48.85 | 48.93 | 48.40 | 48.88 | 96,438 | -0.31(-0.63%) |