Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.70 | 42.08 | 41.98 | 42.00 | 676,333 | +0.32(+0.77%) |
Mar 27, 2024 | 40.78 | 41.68 | 40.78 | 41.68 | 898,361 | +1.18(+2.91%) |
Mar 26, 2024 | 40.75 | 40.75 | 40.16 | 40.50 | 791,897 | -0.15(-0.37%) |
Mar 25, 2024 | 40.89 | 40.99 | 40.34 | 40.65 | 531,064 | -0.08(-0.20%) |
Mar 22, 2024 | 41.08 | 41.25 | 40.40 | 40.73 | 943,519 | -0.15(-0.37%) |
Mar 21, 2024 | 40.93 | 41.15 | 40.61 | 40.88 | 1,166,837 | -0.38(-0.92%) |
Mar 20, 2024 | 41.10 | 41.54 | 40.97 | 41.26 | 1,254,463 | +0.16(+0.39%) |
Mar 19, 2024 | 41.13 | 41.39 | 40.99 | 41.10 | 600,446 | +0.11(+0.27%) |
Mar 18, 2024 | 41.04 | 41.31 | 40.87 | 40.99 | 775,502 | -0.09(-0.22%) |
Mar 15, 2024 | 40.55 | 41.38 | 40.55 | 41.08 | 2,503,304 | +0.33(+0.81%) |
Mar 14, 2024 | 40.41 | 41.14 | 40.25 | 40.75 | 1,255,280 | -0.64(-1.55%) |
Mar 13, 2024 | 41.75 | 42.17 | 41.16 | 41.39 | 961,909 | -0.20(-0.48%) |
Mar 12, 2024 | 41.83 | 42.00 | 41.12 | 41.59 | 718,736 | -0.50(-1.19%) |
Mar 11, 2024 | 41.66 | 42.15 | 41.56 | 42.09 | 1,599,357 | +0.56(+1.35%) |
Mar 08, 2024 | 41.57 | 41.82 | 41.24 | 41.53 | 459,843 | +0.07(+0.17%) |
Mar 07, 2024 | 41.08 | 41.51 | 40.93 | 41.46 | 610,756 | +0.95(+2.35%) |
Mar 06, 2024 | 40.73 | 41.08 | 40.38 | 40.51 | 838,490 | +0.10(+0.25%) |
Mar 05, 2024 | 40.95 | 41.24 | 40.28 | 40.41 | 787,189 | -0.36(-0.88%) |
Mar 04, 2024 | 39.87 | 40.84 | 39.87 | 40.77 | 855,291 | +0.63(+1.57%) |
Mar 01, 2024 | 40.10 | 40.25 | 39.49 | 40.14 | 1,029,250 | -0.03(-0.07%) |
Feb 29, 2024 | 40.91 | 41.17 | 40.14 | 40.17 | 1,185,409 | -0.44(-1.08%) |
Feb 28, 2024 | 40.70 | 40.80 | 40.36 | 40.61 | 511,792 | -0.10(-0.25%) |
Feb 27, 2024 | 40.59 | 40.83 | 40.45 | 40.71 | 591,929 | +0.55(+1.37%) |
Feb 26, 2024 | 41.16 | 41.16 | 40.14 | 40.16 | 660,247 | -1.28(-3.09%) |
Feb 23, 2024 | 41.27 | 41.63 | 41.05 | 41.44 | 412,954 | +0.20(+0.48%) |
Feb 22, 2024 | 40.89 | 41.27 | 40.57 | 41.24 | 593,704 | -0.23(-0.55%) |
Feb 21, 2024 | 41.25 | 41.67 | 40.99 | 41.47 | 845,777 | +0.51(+1.25%) |
Feb 20, 2024 | 40.80 | 41.47 | 40.67 | 40.96 | 1,357,051 | +0.06(+0.15%) |
Feb 16, 2024 | 41.14 | 41.23 | 39.90 | 40.90 | 1,631,525 | +0.10(+0.25%) |
Feb 15, 2024 | 40.26 | 40.85 | 40.15 | 40.80 | 1,240,080 | +0.77(+1.92%) |
Feb 14, 2024 | 40.01 | 40.23 | 39.58 | 40.03 | 657,031 | +0.15(+0.38%) |
Feb 13, 2024 | 40.31 | 40.58 | 39.42 | 39.88 | 1,550,017 | -0.82(-2.01%) |
Feb 12, 2024 | 40.14 | 40.93 | 40.00 | 40.70 | 727,541 | +0.59(+1.47%) |
Feb 09, 2024 | 39.69 | 40.23 | 39.48 | 40.11 | 627,692 | +0.50(+1.26%) |
Feb 08, 2024 | 39.37 | 39.64 | 39.13 | 39.61 | 664,817 | -0.07(-0.18%) |
Feb 07, 2024 | 39.77 | 39.79 | 39.44 | 39.68 | 587,694 | -0.04(-0.10%) |
Feb 06, 2024 | 39.41 | 39.95 | 39.26 | 39.72 | 592,684 | +0.18(+0.46%) |
Feb 05, 2024 | 40.24 | 40.24 | 39.54 | 39.54 | 1,121,762 | -1.53(-3.73%) |
Feb 02, 2024 | 41.09 | 41.41 | 40.56 | 41.07 | 644,093 | -0.64(-1.53%) |
Feb 01, 2024 | 40.80 | 41.75 | 40.68 | 41.71 | 797,913 | +0.78(+1.91%) |
Jan 31, 2024 | 41.58 | 41.66 | 40.64 | 40.93 | 1,138,116 | -0.30(-0.73%) |
Jan 30, 2024 | 40.94 | 41.40 | 40.68 | 41.23 | 847,811 | +0.16(+0.39%) |
Jan 29, 2024 | 40.87 | 41.26 | 40.51 | 41.07 | 695,372 | +0.49(+1.21%) |
Jan 26, 2024 | 40.91 | 41.10 | 40.52 | 40.58 | 384,993 | -0.13(-0.32%) |
Jan 25, 2024 | 40.57 | 40.81 | 40.01 | 40.71 | 1,123,756 | +0.77(+1.93%) |
Jan 24, 2024 | 40.67 | 40.78 | 39.67 | 39.94 | 3,425,808 | -0.44(-1.09%) |
Jan 23, 2024 | 40.37 | 40.48 | 40.02 | 40.38 | 1,352,910 | +0.28(+0.70%) |
Jan 22, 2024 | 40.57 | 40.86 | 39.85 | 40.10 | 1,481,141 | -0.40(-0.99%) |
Jan 19, 2024 | 40.59 | 40.68 | 40.20 | 40.50 | 1,359,848 | -0.06(-0.15%) |
Jan 18, 2024 | 40.48 | 40.61 | 40.16 | 40.56 | 1,083,080 | -0.13(-0.32%) |
Jan 17, 2024 | 40.54 | 41.03 | 40.25 | 40.69 | 888,054 | -0.23(-0.56%) |
Jan 16, 2024 | 42.08 | 42.10 | 40.87 | 40.92 | 1,889,100 | -1.40(-3.31%) |
Jan 12, 2024 | 42.59 | 42.63 | 42.17 | 42.32 | 429,194 | +0.20(+0.47%) |
Jan 11, 2024 | 43.32 | 43.42 | 41.87 | 42.12 | 749,159 | -1.50(-3.44%) |
Jan 10, 2024 | 43.67 | 43.96 | 43.49 | 43.62 | 633,990 | -0.19(-0.43%) |
Jan 09, 2024 | 43.76 | 43.97 | 43.45 | 43.81 | 1,076,167 | -0.33(-0.75%) |
Jan 08, 2024 | 43.93 | 44.31 | 43.91 | 44.14 | 935,693 | +0.13(+0.30%) |
Jan 05, 2024 | 44.02 | 44.77 | 43.78 | 44.01 | 889,077 | -0.27(-0.61%) |
Jan 04, 2024 | 44.41 | 44.57 | 44.02 | 44.28 | 1,256,200 | +0.10(+0.23%) |
Jan 03, 2024 | 44.17 | 44.58 | 43.77 | 44.18 | 1,045,404 | -0.05(-0.11%) |
Jan 02, 2024 | 43.14 | 44.35 | 43.09 | 44.23 | 881,975 | +0.89(+2.05%) |
Dec 29, 2023 | 43.25 | 43.45 | 43.07 | 43.34 | 1,206,738 | -0.10(-0.23%) |
Dec 28, 2023 | 43.03 | 43.65 | 42.98 | 43.44 | 936,836 | +0.13(+0.30%) |
Dec 27, 2023 | 43.20 | 43.32 | 43.04 | 43.31 | 556,424 | +0.04(+0.09%) |
Dec 26, 2023 | 43.13 | 43.54 | 43.03 | 43.27 | 473,948 | +0.16(+0.37%) |
Dec 22, 2023 | 43.17 | 43.67 | 43.00 | 43.11 | 819,700 | +0.23(+0.52%) |
Dec 21, 2023 | 42.78 | 43.17 | 42.52 | 42.88 | 707,286 | +0.76(+1.80%) |
Dec 20, 2023 | 42.74 | 43.03 | 42.06 | 42.13 | 870,018 | -0.60(-1.40%) |
Dec 19, 2023 | 42.26 | 42.74 | 41.99 | 42.73 | 885,041 | +0.62(+1.46%) |
Dec 18, 2023 | 42.18 | 42.36 | 41.90 | 42.11 | 1,033,597 | +0.05(+0.12%) |
Dec 15, 2023 | 43.11 | 43.11 | 41.82 | 42.06 | 2,569,174 | -0.78(-1.83%) |
Dec 14, 2023 | 43.94 | 44.42 | 42.81 | 42.84 | 1,613,944 | -0.87(-1.99%) |
Dec 13, 2023 | 41.94 | 43.86 | 41.71 | 43.71 | 1,630,108 | +1.69(+4.03%) |
Dec 12, 2023 | 42.18 | 42.27 | 41.55 | 42.02 | 1,355,663 | -0.15(-0.35%) |
Dec 11, 2023 | 41.89 | 42.32 | 41.80 | 42.17 | 1,176,097 | +0.56(+1.34%) |
Dec 08, 2023 | 41.62 | 41.66 | 41.17 | 41.61 | 744,547 | +0.11(+0.26%) |
Dec 07, 2023 | 41.98 | 42.06 | 41.45 | 41.50 | 1,005,907 | -0.57(-1.35%) |
Dec 06, 2023 | 41.33 | 42.23 | 41.27 | 42.07 | 1,401,684 | +0.97(+2.36%) |
Dec 05, 2023 | 41.34 | 41.36 | 40.80 | 41.10 | 899,093 | -0.20(-0.47%) |
Dec 04, 2023 | 40.81 | 41.74 | 40.81 | 41.30 | 1,011,170 | +0.24(+0.60%) |
Dec 01, 2023 | 40.11 | 41.06 | 39.98 | 41.05 | 623,211 | +0.89(+2.22%) |
Nov 30, 2023 | 39.95 | 40.43 | 39.71 | 40.16 | 761,485 | +0.27(+0.69%) |
Nov 29, 2023 | 40.44 | 40.78 | 39.82 | 39.89 | 702,492 | -0.53(-1.31%) |
Nov 28, 2023 | 40.53 | 40.90 | 40.28 | 40.42 | 836,892 | -0.16(-0.39%) |
Nov 27, 2023 | 40.50 | 40.72 | 40.19 | 40.57 | 1,401,878 | +0.02(+0.05%) |
Nov 24, 2023 | 40.35 | 40.63 | 40.09 | 40.55 | 269,881 | +0.25(+0.63%) |
Nov 22, 2023 | 40.19 | 40.32 | 39.75 | 40.30 | 571,115 | +0.38(+0.96%) |
Nov 21, 2023 | 40.00 | 40.05 | 39.48 | 39.92 | 733,739 | -0.01(-0.02%) |
Nov 20, 2023 | 40.26 | 40.34 | 39.59 | 39.93 | 892,524 | -0.48(-1.19%) |
Nov 17, 2023 | 40.63 | 40.81 | 40.15 | 40.41 | 970,272 | +0.05(+0.12%) |
Nov 16, 2023 | 40.78 | 40.83 | 40.36 | 40.36 | 712,863 | -0.08(-0.19%) |
Nov 15, 2023 | 40.24 | 41.07 | 40.15 | 40.44 | 1,099,892 | +0.09(+0.22%) |
Nov 14, 2023 | 39.44 | 40.42 | 39.10 | 40.35 | 1,121,126 | +2.02(+5.26%) |
Nov 13, 2023 | 39.27 | 39.60 | 38.28 | 38.33 | 1,138,745 | -1.04(-2.63%) |
Nov 10, 2023 | 39.67 | 39.67 | 39.17 | 39.37 | 554,833 | -0.19(-0.47%) |
Nov 09, 2023 | 39.84 | 40.23 | 39.52 | 39.56 | 795,047 | -0.08(-0.20%) |
Nov 08, 2023 | 40.21 | 40.21 | 39.15 | 39.63 | 859,003 | -0.71(-1.77%) |
Nov 07, 2023 | 40.65 | 40.70 | 40.25 | 40.35 | 721,839 | -0.25(-0.63%) |
Nov 06, 2023 | 41.17 | 41.31 | 40.56 | 40.60 | 799,847 | -0.71(-1.73%) |
Nov 03, 2023 | 41.67 | 41.81 | 41.29 | 41.32 | 922,571 | +0.50(+1.22%) |
Nov 02, 2023 | 40.00 | 41.05 | 40.00 | 40.82 | 1,240,086 | +0.78(+1.95%) |
Nov 01, 2023 | 38.93 | 40.29 | 38.69 | 40.04 | 897,460 | +0.89(+2.27%) |
Oct 31, 2023 | 38.87 | 39.17 | 38.59 | 39.15 | 991,966 | +0.49(+1.27%) |
Oct 30, 2023 | 39.05 | 39.40 | 38.43 | 38.66 | 1,267,302 | -0.18(-0.45%) |
Oct 27, 2023 | 40.64 | 40.80 | 38.46 | 38.83 | 1,933,816 | -1.06(-2.65%) |
Oct 26, 2023 | 39.53 | 39.94 | 39.43 | 39.89 | 1,693,958 | +0.63(+1.59%) |
Oct 25, 2023 | 38.69 | 39.37 | 38.38 | 39.26 | 1,600,420 | +0.34(+0.88%) |
Oct 24, 2023 | 38.88 | 39.07 | 38.49 | 38.92 | 1,423,534 | +0.43(+1.12%) |
Oct 23, 2023 | 38.65 | 39.12 | 38.42 | 38.49 | 1,029,522 | -0.67(-1.72%) |
Oct 20, 2023 | 39.80 | 39.97 | 39.05 | 39.16 | 1,427,244 | -0.50(-1.26%) |
Oct 19, 2023 | 39.42 | 40.21 | 39.23 | 39.66 | 1,253,192 | -0.15(-0.37%) |
Oct 18, 2023 | 40.28 | 40.46 | 39.73 | 39.81 | 1,103,675 | -0.65(-1.60%) |
Oct 17, 2023 | 40.35 | 40.97 | 40.26 | 40.46 | 1,306,874 | -0.35(-0.86%) |
Oct 16, 2023 | 40.95 | 41.05 | 40.53 | 40.81 | 1,098,982 | +0.06(+0.14%) |
Oct 13, 2023 | 41.00 | 41.30 | 40.57 | 40.75 | 837,048 | +0.16(+0.39%) |
Oct 12, 2023 | 41.54 | 41.54 | 40.09 | 40.59 | 1,259,534 | -1.07(-2.56%) |
Oct 11, 2023 | 41.01 | 41.75 | 40.84 | 41.66 | 889,462 | +0.84(+2.06%) |
Oct 10, 2023 | 40.23 | 40.89 | 40.22 | 40.82 | 913,555 | +0.59(+1.46%) |
Oct 09, 2023 | 39.75 | 40.33 | 39.72 | 40.23 | 1,450,618 | +0.48(+1.21%) |
Oct 06, 2023 | 38.59 | 39.90 | 38.18 | 39.75 | 1,298,468 | +0.70(+1.80%) |
Oct 05, 2023 | 38.94 | 39.23 | 38.68 | 39.05 | 894,981 | +0.05(+0.13%) |
Oct 04, 2023 | 38.69 | 39.02 | 38.20 | 39.00 | 917,368 | +0.37(+0.96%) |
Oct 03, 2023 | 37.67 | 38.83 | 37.18 | 38.63 | 1,164,338 | +0.58(+1.52%) |
Oct 02, 2023 | 39.38 | 39.38 | 37.87 | 38.05 | 1,240,061 | -1.55(-3.90%) |
Sep 29, 2023 | 40.12 | 40.27 | 39.39 | 39.59 | 1,296,026 | -0.18(-0.44%) |
Sep 28, 2023 | 40.54 | 40.67 | 39.66 | 39.77 | 1,221,653 | -0.62(-1.53%) |
Sep 27, 2023 | 41.40 | 41.52 | 40.32 | 40.39 | 1,228,300 | -1.12(-2.71%) |
Sep 26, 2023 | 41.81 | 42.22 | 41.40 | 41.51 | 2,045,452 | -0.67(-1.58%) |
Sep 25, 2023 | 42.08 | 42.30 | 41.94 | 42.18 | 850,417 | -0.11(-0.25%) |
Sep 22, 2023 | 41.59 | 42.38 | 41.36 | 42.28 | 1,644,648 | +0.65(+1.56%) |
Sep 21, 2023 | 42.18 | 42.18 | 41.63 | 41.63 | 1,034,446 | -0.63(-1.49%) |
Sep 20, 2023 | 42.56 | 42.73 | 42.17 | 42.26 | 890,266 | -0.11(-0.25%) |
Sep 19, 2023 | 42.82 | 43.00 | 42.36 | 42.37 | 995,902 | -0.37(-0.86%) |
Sep 18, 2023 | 43.00 | 43.04 | 42.55 | 42.74 | 902,633 | -0.25(-0.59%) |
Sep 15, 2023 | 43.33 | 43.57 | 42.98 | 42.99 | 2,373,256 | -0.21(-0.49%) |
Sep 14, 2023 | 42.63 | 43.26 | 42.56 | 43.20 | 1,319,021 | +0.91(+2.15%) |
Sep 13, 2023 | 42.46 | 42.79 | 42.13 | 42.29 | 1,529,883 | -0.07(-0.16%) |
Sep 12, 2023 | 42.37 | 42.43 | 42.01 | 42.36 | 476,278 | +0.09(+0.21%) |
Sep 11, 2023 | 42.32 | 42.55 | 42.12 | 42.27 | 590,811 | +0.02(+0.05%) |
Sep 08, 2023 | 42.00 | 42.31 | 41.82 | 42.25 | 1,081,884 | +0.25(+0.60%) |
Sep 07, 2023 | 42.05 | 42.28 | 41.88 | 42.00 | 715,963 | +0.23(+0.56%) |
Sep 06, 2023 | 41.54 | 41.90 | 41.22 | 41.77 | 791,429 | +0.48(+1.17%) |
Sep 05, 2023 | 42.38 | 42.38 | 41.18 | 41.29 | 1,190,802 | -1.27(-2.98%) |
Sep 01, 2023 | 42.73 | 42.86 | 42.09 | 42.55 | 684,576 | +0.13(+0.30%) |
Aug 31, 2023 | 42.81 | 43.05 | 42.41 | 42.43 | 969,411 | -0.36(-0.84%) |
Aug 30, 2023 | 42.65 | 43.05 | 42.65 | 42.79 | 692,297 | +0.04(+0.09%) |
Aug 29, 2023 | 42.74 | 42.81 | 42.34 | 42.75 | 855,585 | +0.10(+0.23%) |
Aug 28, 2023 | 42.48 | 43.03 | 42.48 | 42.65 | 1,143,024 | +0.19(+0.46%) |
Aug 25, 2023 | 42.66 | 42.84 | 42.40 | 42.46 | 1,109,182 | +0.03(+0.07%) |
Aug 24, 2023 | 42.34 | 42.96 | 42.27 | 42.43 | 839,173 | +0.05(+0.11%) |
Aug 23, 2023 | 42.93 | 42.93 | 42.18 | 42.38 | 1,128,300 | -0.24(-0.57%) |
Aug 22, 2023 | 42.20 | 42.64 | 41.92 | 42.62 | 1,165,734 | +0.18(+0.43%) |
Aug 21, 2023 | 42.71 | 42.76 | 42.05 | 42.44 | 1,477,580 | -0.27(-0.63%) |
Aug 18, 2023 | 42.94 | 43.22 | 42.53 | 42.71 | 1,329,891 | +0.48(+1.15%) |
Aug 17, 2023 | 42.86 | 43.21 | 42.06 | 42.22 | 1,841,939 | -0.87(-2.02%) |
Aug 16, 2023 | 43.01 | 43.46 | 42.94 | 43.10 | 793,490 | +0.15(+0.36%) |
Aug 15, 2023 | 43.91 | 44.11 | 42.93 | 42.94 | 947,808 | -1.41(-3.18%) |
Aug 14, 2023 | 45.20 | 45.21 | 44.30 | 44.35 | 1,141,277 | -1.24(-2.72%) |
Aug 11, 2023 | 45.20 | 45.66 | 45.04 | 45.59 | 553,191 | +0.49(+1.09%) |
Aug 10, 2023 | 45.74 | 46.03 | 45.08 | 45.10 | 717,128 | -0.39(-0.85%) |
Aug 09, 2023 | 45.25 | 45.78 | 45.11 | 45.48 | 820,287 | +0.05(+0.11%) |
Aug 08, 2023 | 45.31 | 45.50 | 44.74 | 45.44 | 751,642 | -0.09(-0.19%) |
Aug 07, 2023 | 45.28 | 45.55 | 44.90 | 45.52 | 599,544 | +0.44(+0.99%) |
Aug 04, 2023 | 45.39 | 45.80 | 44.73 | 45.08 | 761,707 | -0.22(-0.49%) |
Aug 03, 2023 | 46.10 | 46.10 | 44.79 | 45.30 | 884,089 | -0.86(-1.86%) |
Aug 02, 2023 | 45.89 | 46.51 | 45.74 | 46.16 | 632,586 | +0.11(+0.23%) |
Aug 01, 2023 | 46.25 | 46.53 | 45.90 | 46.06 | 1,027,580 | -0.06(-0.13%) |
Jul 31, 2023 | 46.30 | 46.47 | 45.83 | 46.11 | 788,779 | +0.13(+0.27%) |
Jul 28, 2023 | 45.71 | 46.88 | 45.71 | 45.99 | 740,708 | -0.31(-0.67%) |
Jul 27, 2023 | 47.21 | 47.35 | 46.16 | 46.30 | 809,659 | -1.09(-2.31%) |
Jul 26, 2023 | 47.30 | 48.10 | 47.21 | 47.39 | 583,724 | +0.15(+0.31%) |
Jul 25, 2023 | 47.27 | 47.63 | 47.23 | 47.24 | 655,392 | -0.27(-0.57%) |
Jul 24, 2023 | 47.78 | 47.84 | 47.05 | 47.52 | 677,811 | -0.04(-0.08%) |
Jul 21, 2023 | 47.16 | 47.77 | 46.76 | 47.55 | 1,007,921 | +0.64(+1.36%) |
Jul 20, 2023 | 45.67 | 46.93 | 45.35 | 46.92 | 933,426 | +1.46(+3.21%) |
Jul 19, 2023 | 45.08 | 45.65 | 45.07 | 45.46 | 883,150 | +0.61(+1.36%) |
Jul 18, 2023 | 45.19 | 45.76 | 44.34 | 44.85 | 848,938 | -0.29(-0.64%) |
Jul 17, 2023 | 45.79 | 45.84 | 45.10 | 45.14 | 1,042,620 | -0.81(-1.77%) |
Jul 14, 2023 | 45.96 | 46.20 | 45.70 | 45.95 | 712,930 | -0.06(-0.13%) |
Jul 13, 2023 | 45.78 | 46.16 | 45.74 | 46.01 | 766,101 | +0.05(+0.11%) |
Jul 12, 2023 | 45.34 | 46.09 | 45.17 | 45.96 | 837,136 | +0.91(+2.02%) |
Jul 11, 2023 | 44.88 | 45.07 | 44.50 | 45.05 | 747,291 | +0.31(+0.69%) |
Jul 10, 2023 | 44.76 | 45.17 | 44.51 | 44.74 | 824,216 | -0.16(-0.37%) |
Jul 07, 2023 | 45.11 | 45.38 | 44.61 | 44.90 | 971,747 | -0.49(-1.09%) |
Jul 06, 2023 | 45.16 | 45.48 | 44.90 | 45.40 | 758,848 | -0.28(-0.61%) |
Jul 05, 2023 | 45.30 | 46.19 | 45.17 | 45.68 | 727,692 | +0.04(+0.08%) |
Jul 03, 2023 | 45.22 | 45.77 | 45.16 | 45.64 | 578,320 | +0.34(+0.75%) |
Jun 30, 2023 | 44.92 | 45.47 | 44.77 | 45.30 | 950,858 | +0.47(+1.06%) |
Jun 29, 2023 | 44.57 | 45.31 | 44.57 | 44.83 | 743,612 | -0.09(-0.19%) |
Jun 28, 2023 | 45.95 | 45.95 | 44.82 | 44.91 | 1,035,474 | -1.01(-2.19%) |
Jun 27, 2023 | 45.45 | 46.15 | 45.36 | 45.92 | 1,008,438 | +0.44(+0.96%) |
Jun 26, 2023 | 44.68 | 45.53 | 44.54 | 45.48 | 973,217 | +0.94(+2.11%) |
Jun 23, 2023 | 45.42 | 45.87 | 44.53 | 44.55 | 2,281,571 | -0.79(-1.74%) |
Jun 22, 2023 | 46.01 | 46.01 | 45.19 | 45.33 | 1,032,387 | -0.53(-1.15%) |
Jun 21, 2023 | 45.54 | 46.16 | 44.75 | 45.86 | 1,034,633 | +0.20(+0.44%) |
Jun 20, 2023 | 45.97 | 46.86 | 45.51 | 45.66 | 1,524,693 | -0.95(-2.03%) |
Jun 16, 2023 | 47.04 | 47.17 | 46.34 | 46.61 | 2,668,176 | -0.17(-0.37%) |
Jun 15, 2023 | 46.80 | 46.87 | 46.20 | 46.78 | 1,336,605 | -2.25(-4.59%) |
May 08, 2023 | 49.07 | 49.39 | 48.65 | 49.03 | 675,407 | -0.14(-0.29%) |
May 05, 2023 | 48.45 | 49.22 | 48.38 | 49.17 | 673,705 | +0.77(+1.58%) |
May 04, 2023 | 47.69 | 48.41 | 47.37 | 48.41 | 824,082 | +0.54(+1.12%) |
May 03, 2023 | 47.99 | 48.62 | 47.61 | 47.87 | 755,230 | +0.18(+0.38%) |
May 02, 2023 | 48.14 | 48.27 | 47.09 | 47.69 | 756,740 | -0.58(-1.21%) |
May 01, 2023 | 48.54 | 48.97 | 48.22 | 48.27 | 931,021 | -0.20(-0.41%) |
Apr 28, 2023 | 48.56 | 49.16 | 47.46 | 48.48 | 1,229,213 | -0.52(-1.06%) |
Apr 27, 2023 | 48.30 | 49.01 | 48.30 | 48.99 | 529,242 | +0.73(+1.51%) |
Apr 26, 2023 | 48.32 | 48.83 | 47.84 | 48.26 | 604,161 | -0.40(-0.83%) |
Apr 25, 2023 | 48.50 | 48.79 | 48.28 | 48.67 | 980,026 | -0.08(-0.16%) |
Apr 24, 2023 | 48.52 | 49.16 | 48.24 | 48.74 | 635,492 | +0.33(+0.67%) |
Apr 21, 2023 | 49.14 | 49.32 | 48.11 | 48.42 | 760,105 | -0.37(-0.77%) |
Apr 20, 2023 | 48.31 | 48.87 | 48.13 | 48.79 | 1,289,430 | +0.40(+0.83%) |
Apr 19, 2023 | 47.77 | 48.42 | 47.55 | 48.39 | 799,231 | +0.70(+1.47%) |
Apr 18, 2023 | 47.96 | 48.31 | 47.46 | 47.69 | 763,090 | -0.26(-0.54%) |
Apr 17, 2023 | 47.52 | 48.14 | 47.44 | 47.95 | 538,122 | +0.56(+1.17%) |
Apr 14, 2023 | 48.10 | 48.28 | 47.14 | 47.39 | 911,774 | -1.03(-2.14%) |
Apr 13, 2023 | 48.34 | 48.49 | 47.50 | 48.43 | 462,379 | -0.14(-0.30%) |
Apr 12, 2023 | 49.06 | 49.29 | 48.47 | 48.57 | 1,068,119 | -0.32(-0.65%) |
Apr 11, 2023 | 48.59 | 49.15 | 48.33 | 48.89 | 1,489,140 | +0.37(+0.77%) |
Apr 10, 2023 | 48.19 | 48.52 | 47.77 | 48.51 | 475,647 | +0.19(+0.40%) |
Apr 06, 2023 | 47.87 | 48.34 | 47.71 | 48.32 | 565,825 | +0.65(+1.37%) |
Apr 05, 2023 | 46.78 | 47.76 | 46.78 | 47.67 | 586,490 | +1.05(+2.26%) |
Apr 04, 2023 | 46.63 | 46.68 | 46.19 | 46.62 | 557,607 | +0.00(+0.00%) |