Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.81 | 56.19 | 55.81 | 56.06 | 16,939 | +0.31(+0.55%) |
Mar 27, 2024 | 55.30 | 55.75 | 55.30 | 55.75 | 168,217 | +0.66(+1.20%) |
Mar 26, 2024 | 55.24 | 55.25 | 55.09 | 55.09 | 24,229 | +0.01(+0.02%) |
Mar 25, 2024 | 54.92 | 55.27 | 54.92 | 55.08 | 35,504 | +0.07(+0.12%) |
Mar 22, 2024 | 55.30 | 55.30 | 54.99 | 55.01 | 18,212 | -0.18(-0.32%) |
Mar 21, 2024 | 55.01 | 55.27 | 55.01 | 55.19 | 18,408 | +0.48(+0.89%) |
Mar 20, 2024 | 54.25 | 54.72 | 54.21 | 54.70 | 34,118 | +0.38(+0.69%) |
Mar 19, 2024 | 53.95 | 54.34 | 53.95 | 54.32 | 20,265 | +0.37(+0.68%) |
Mar 18, 2024 | 53.98 | 54.08 | 53.91 | 53.96 | 21,372 | +0.15(+0.28%) |
Mar 15, 2024 | 53.60 | 54.00 | 53.60 | 53.81 | 46,777 | +0.03(+0.05%) |
Mar 14, 2024 | 54.09 | 54.09 | 53.59 | 53.78 | 23,615 | -0.42(-0.77%) |
Mar 13, 2024 | 54.09 | 54.31 | 54.06 | 54.20 | 12,876 | +0.19(+0.36%) |
Mar 12, 2024 | 53.84 | 54.07 | 53.78 | 54.00 | 27,159 | +0.23(+0.42%) |
Mar 11, 2024 | 53.50 | 53.78 | 53.34 | 53.78 | 40,165 | +0.16(+0.29%) |
Mar 08, 2024 | 53.77 | 53.81 | 53.55 | 53.62 | 23,127 | -0.07(-0.13%) |
Mar 07, 2024 | 53.75 | 53.91 | 53.62 | 53.69 | 33,704 | +0.16(+0.29%) |
Mar 06, 2024 | 53.47 | 53.76 | 53.38 | 53.53 | 35,994 | +0.18(+0.34%) |
Mar 05, 2024 | 53.33 | 53.64 | 53.21 | 53.35 | 24,542 | +0.04(+0.07%) |
Mar 04, 2024 | 53.21 | 53.53 | 53.21 | 53.31 | 24,167 | +0.09(+0.17%) |
Mar 01, 2024 | 53.02 | 53.22 | 52.86 | 53.22 | 18,050 | +0.49(+0.93%) |
Feb 29, 2024 | 52.59 | 52.77 | 52.52 | 52.73 | 20,745 | +0.27(+0.51%) |
Feb 28, 2024 | 52.28 | 52.59 | 52.28 | 52.46 | 24,195 | +0.06(+0.11%) |
Feb 27, 2024 | 52.16 | 52.40 | 52.16 | 52.40 | 14,353 | +0.25(+0.47%) |
Feb 26, 2024 | 52.22 | 52.47 | 52.16 | 52.16 | 10,687 | -0.15(-0.28%) |
Feb 23, 2024 | 52.04 | 52.35 | 52.04 | 52.30 | 20,352 | +0.24(+0.45%) |
Feb 22, 2024 | 51.73 | 52.12 | 51.69 | 52.07 | 21,673 | +0.36(+0.70%) |
Feb 21, 2024 | 51.31 | 51.70 | 51.31 | 51.70 | 16,539 | +0.30(+0.57%) |
Feb 20, 2024 | 51.42 | 51.55 | 51.29 | 51.41 | 21,246 | -0.13(-0.25%) |
Feb 16, 2024 | 51.69 | 51.81 | 51.52 | 51.53 | 27,256 | -0.18(-0.34%) |
Feb 15, 2024 | 51.06 | 51.79 | 51.06 | 51.71 | 35,902 | +0.82(+1.61%) |
Feb 14, 2024 | 50.84 | 50.91 | 50.63 | 50.89 | 58,234 | +0.30(+0.60%) |
Feb 13, 2024 | 50.90 | 51.02 | 50.31 | 50.59 | 27,974 | -0.73(-1.42%) |
Feb 12, 2024 | 50.88 | 51.45 | 50.88 | 51.32 | 42,770 | +0.36(+0.71%) |
Feb 09, 2024 | 50.96 | 51.05 | 50.77 | 50.95 | 14,802 | -0.04(-0.08%) |
Feb 08, 2024 | 50.91 | 50.99 | 50.74 | 50.99 | 36,413 | +0.04(+0.08%) |
Feb 07, 2024 | 50.91 | 51.01 | 50.78 | 50.95 | 28,540 | +0.21(+0.41%) |
Feb 06, 2024 | 50.66 | 50.87 | 50.63 | 50.75 | 41,833 | +0.14(+0.27%) |
Feb 05, 2024 | 50.74 | 50.77 | 50.51 | 50.61 | 16,498 | -0.41(-0.79%) |
Feb 02, 2024 | 50.91 | 51.24 | 50.71 | 51.01 | 30,379 | -0.08(-0.15%) |
Feb 01, 2024 | 50.96 | 51.09 | 50.66 | 51.09 | 46,894 | +0.11(+0.21%) |
Jan 31, 2024 | 51.51 | 51.51 | 50.95 | 50.98 | 31,143 | -0.48(-0.94%) |
Jan 30, 2024 | 51.02 | 51.48 | 51.01 | 51.47 | 16,553 | +0.57(+1.13%) |
Jan 29, 2024 | 50.80 | 50.92 | 50.63 | 50.89 | 27,639 | +0.07(+0.13%) |
Jan 26, 2024 | 50.79 | 50.91 | 50.65 | 50.83 | 19,500 | -0.06(-0.11%) |
Jan 25, 2024 | 50.55 | 50.89 | 50.55 | 50.88 | 26,397 | +0.78(+1.55%) |
Jan 24, 2024 | 50.34 | 50.37 | 50.07 | 50.11 | 21,125 | -0.02(-0.04%) |
Jan 23, 2024 | 49.89 | 50.16 | 49.89 | 50.13 | 20,858 | +0.16(+0.33%) |
Jan 22, 2024 | 49.96 | 50.08 | 49.86 | 49.96 | 33,847 | +0.06(+0.12%) |
Jan 19, 2024 | 49.33 | 49.96 | 49.33 | 49.90 | 38,590 | +0.59(+1.20%) |
Jan 18, 2024 | 49.19 | 49.33 | 48.98 | 49.31 | 31,608 | +0.05(+0.10%) |
Jan 17, 2024 | 49.20 | 49.55 | 49.12 | 49.26 | 171,457 | -0.38(-0.76%) |
Jan 16, 2024 | 49.75 | 49.76 | 49.56 | 49.64 | 52,017 | -0.31(-0.63%) |
Jan 12, 2024 | 50.08 | 50.24 | 49.85 | 49.96 | 74,265 | +0.05(+0.11%) |
Jan 11, 2024 | 50.01 | 50.01 | 49.67 | 49.90 | 35,227 | -0.10(-0.21%) |
Jan 10, 2024 | 49.91 | 50.03 | 49.80 | 50.00 | 47,603 | +0.01(+0.02%) |
Jan 09, 2024 | 50.14 | 50.14 | 49.90 | 49.99 | 23,714 | -0.37(-0.73%) |
Jan 08, 2024 | 49.90 | 50.38 | 49.72 | 50.36 | 43,806 | +0.26(+0.52%) |
Jan 05, 2024 | 49.90 | 50.36 | 49.90 | 50.10 | 164,934 | +0.19(+0.39%) |
Jan 04, 2024 | 50.14 | 50.32 | 49.91 | 49.91 | 22,005 | -0.19(-0.39%) |
Jan 03, 2024 | 49.96 | 50.34 | 49.92 | 50.10 | 15,370 | -0.06(-0.13%) |
Jan 02, 2024 | 49.80 | 50.36 | 49.80 | 50.17 | 31,343 | +0.23(+0.45%) |
Dec 29, 2023 | 50.00 | 50.08 | 49.82 | 49.94 | 23,318 | -0.11(-0.21%) |
Dec 28, 2023 | 50.07 | 50.20 | 50.05 | 50.05 | 31,637 | -0.10(-0.20%) |
Dec 27, 2023 | 50.14 | 50.18 | 50.03 | 50.15 | 26,611 | +0.02(+0.04%) |
Dec 26, 2023 | 49.94 | 50.20 | 49.90 | 50.13 | 14,343 | +0.35(+0.70%) |
Dec 22, 2023 | 49.78 | 49.97 | 49.64 | 49.78 | 15,467 | +0.17(+0.35%) |
Dec 21, 2023 | 49.44 | 49.61 | 49.23 | 49.61 | 50,119 | +0.40(+0.82%) |
Dec 20, 2023 | 49.76 | 50.00 | 49.20 | 49.20 | 44,987 | -0.68(-1.36%) |
Dec 19, 2023 | 49.55 | 49.88 | 49.54 | 49.88 | 28,597 | +0.37(+0.75%) |
Dec 18, 2023 | 49.66 | 49.70 | 49.51 | 49.51 | 41,067 | +0.07(+0.15%) |
Dec 15, 2023 | 49.56 | 49.60 | 49.34 | 49.44 | 56,770 | -0.24(-0.49%) |
Dec 14, 2023 | 49.43 | 49.74 | 49.37 | 49.68 | 23,161 | +0.99(+2.03%) |
Dec 13, 2023 | 48.01 | 48.69 | 47.90 | 48.69 | 16,304 | +0.67(+1.40%) |
Dec 12, 2023 | 48.08 | 48.09 | 47.82 | 48.02 | 30,813 | -0.05(-0.10%) |
Dec 11, 2023 | 47.71 | 48.09 | 47.71 | 48.07 | 44,704 | +0.50(+1.06%) |
Dec 08, 2023 | 47.35 | 47.66 | 47.30 | 47.57 | 41,903 | +0.32(+0.68%) |
Dec 07, 2023 | 47.20 | 47.32 | 47.14 | 47.24 | 149,413 | +0.22(+0.46%) |
Dec 06, 2023 | 47.40 | 47.50 | 47.01 | 47.03 | 12,155 | -0.26(-0.56%) |
Dec 05, 2023 | 47.43 | 47.52 | 47.29 | 47.29 | 19,602 | -0.36(-0.76%) |
Dec 04, 2023 | 47.65 | 47.73 | 47.58 | 47.65 | 51,235 | -0.07(-0.15%) |
Dec 01, 2023 | 47.38 | 47.83 | 47.38 | 47.72 | 19,989 | +0.36(+0.77%) |
Nov 30, 2023 | 47.00 | 47.36 | 47.00 | 47.36 | 16,197 | +0.48(+1.02%) |
Nov 29, 2023 | 47.02 | 47.18 | 46.86 | 46.88 | 24,540 | +0.11(+0.24%) |
Nov 28, 2023 | 46.72 | 46.99 | 46.72 | 46.77 | 20,919 | -0.09(-0.20%) |
Nov 27, 2023 | 46.82 | 46.89 | 46.79 | 46.86 | 17,299 | -0.15(-0.31%) |
Nov 24, 2023 | 46.95 | 47.12 | 46.95 | 47.01 | 4,773 | +0.11(+0.23%) |
Nov 22, 2023 | 46.75 | 46.96 | 46.75 | 46.90 | 16,010 | +0.19(+0.40%) |
Nov 21, 2023 | 46.75 | 46.76 | 46.60 | 46.72 | 8,341 | -0.13(-0.27%) |
Nov 20, 2023 | 46.60 | 46.99 | 46.60 | 46.84 | 33,696 | +0.20(+0.43%) |
Nov 17, 2023 | 46.38 | 46.67 | 46.38 | 46.64 | 6,161 | +0.34(+0.72%) |
Nov 16, 2023 | 46.23 | 46.36 | 46.00 | 46.30 | 27,594 | -0.08(-0.18%) |
Nov 15, 2023 | 46.21 | 46.51 | 46.21 | 46.39 | 25,016 | +0.24(+0.52%) |
Nov 14, 2023 | 45.83 | 46.27 | 45.83 | 46.15 | 21,927 | +0.91(+2.01%) |
Nov 13, 2023 | 45.20 | 45.34 | 45.17 | 45.24 | 31,785 | -0.02(-0.04%) |
Nov 10, 2023 | 44.93 | 45.30 | 44.77 | 45.26 | 27,902 | +0.58(+1.30%) |
Nov 09, 2023 | 45.21 | 45.21 | 44.66 | 44.67 | 87,275 | -0.45(-0.99%) |
Nov 08, 2023 | 45.41 | 45.41 | 44.98 | 45.12 | 35,834 | -0.22(-0.49%) |
Nov 07, 2023 | 45.38 | 45.45 | 45.25 | 45.34 | 34,894 | -0.26(-0.57%) |
Nov 06, 2023 | 45.81 | 45.83 | 45.46 | 45.60 | 39,758 | -0.15(-0.32%) |
Nov 03, 2023 | 45.80 | 45.96 | 45.67 | 45.75 | 21,580 | +0.35(+0.78%) |
Nov 02, 2023 | 44.73 | 45.42 | 44.73 | 45.39 | 14,808 | +0.97(+2.17%) |
Nov 01, 2023 | 44.09 | 44.55 | 44.09 | 44.43 | 93,045 | +0.37(+0.85%) |
Oct 31, 2023 | 43.78 | 44.05 | 43.72 | 44.05 | 26,517 | +0.39(+0.90%) |
Oct 30, 2023 | 43.36 | 43.75 | 43.30 | 43.66 | 33,148 | +0.50(+1.16%) |
Oct 27, 2023 | 43.71 | 43.71 | 43.01 | 43.16 | 22,129 | -0.53(-1.22%) |
Oct 26, 2023 | 43.81 | 43.95 | 43.58 | 43.70 | 13,430 | -0.27(-0.61%) |
Oct 25, 2023 | 44.26 | 44.26 | 43.89 | 43.97 | 35,329 | -0.42(-0.95%) |
Oct 24, 2023 | 44.29 | 44.53 | 44.23 | 44.39 | 19,842 | +0.26(+0.58%) |
Oct 23, 2023 | 44.46 | 44.55 | 44.05 | 44.13 | 103,501 | -0.53(-1.18%) |
Oct 20, 2023 | 45.01 | 45.01 | 44.64 | 44.66 | 10,178 | -0.43(-0.96%) |
Oct 19, 2023 | 45.45 | 45.68 | 45.05 | 45.09 | 18,977 | -0.39(-0.86%) |
Oct 18, 2023 | 45.64 | 45.74 | 45.39 | 45.48 | 14,991 | -0.40(-0.87%) |
Oct 17, 2023 | 45.43 | 46.09 | 45.43 | 45.88 | 9,132 | +0.19(+0.42%) |
Oct 16, 2023 | 45.47 | 45.72 | 45.47 | 45.69 | 42,902 | +0.53(+1.18%) |
Oct 13, 2023 | 45.41 | 45.52 | 45.06 | 45.16 | 10,617 | +0.04(+0.10%) |
Oct 12, 2023 | 45.51 | 45.51 | 44.98 | 45.12 | 20,334 | -0.36(-0.79%) |
Oct 11, 2023 | 45.49 | 45.51 | 45.25 | 45.47 | 8,233 | -0.19(-0.41%) |
Oct 10, 2023 | 45.50 | 45.90 | 45.50 | 45.66 | 120,597 | +0.29(+0.64%) |
Oct 09, 2023 | 44.91 | 45.40 | 44.91 | 45.37 | 13,313 | +0.33(+0.73%) |
Oct 06, 2023 | 44.61 | 45.24 | 44.37 | 45.04 | 23,604 | +0.31(+0.70%) |
Oct 05, 2023 | 44.62 | 44.80 | 44.48 | 44.73 | 11,720 | -0.08(-0.17%) |
Oct 04, 2023 | 44.87 | 44.87 | 44.44 | 44.81 | 21,167 | -0.05(-0.10%) |
Oct 03, 2023 | 45.09 | 45.23 | 44.72 | 44.85 | 21,421 | -0.49(-1.09%) |
Oct 02, 2023 | 45.68 | 45.68 | 45.12 | 45.35 | 29,558 | -0.47(-1.03%) |
Sep 29, 2023 | 46.42 | 46.42 | 45.69 | 45.82 | 15,491 | -0.39(-0.85%) |
Sep 28, 2023 | 45.84 | 46.33 | 45.84 | 46.21 | 15,073 | +0.37(+0.81%) |
Sep 27, 2023 | 45.83 | 45.91 | 45.50 | 45.83 | 42,195 | +0.15(+0.32%) |
Sep 26, 2023 | 45.90 | 46.08 | 45.65 | 45.69 | 55,120 | -0.55(-1.18%) |
Sep 25, 2023 | 45.81 | 46.24 | 46.14 | 46.24 | 27,468 | +0.21(+0.45%) |
Sep 22, 2023 | 46.37 | 46.37 | 46.00 | 46.03 | 234,234 | -0.20(-0.42%) |
Sep 21, 2023 | 46.47 | 46.56 | 46.21 | 46.23 | 38,136 | -0.46(-0.99%) |
Sep 20, 2023 | 47.07 | 47.23 | 46.69 | 46.69 | 49,276 | -0.26(-0.56%) |
Sep 19, 2023 | 47.16 | 47.21 | 46.81 | 46.95 | 13,071 | -0.17(-0.35%) |
Sep 18, 2023 | 47.04 | 47.24 | 47.04 | 47.12 | 17,105 | +0.09(+0.20%) |
Sep 15, 2023 | 47.28 | 47.36 | 46.99 | 47.02 | 27,463 | -0.49(-1.04%) |
Sep 14, 2023 | 47.42 | 47.58 | 47.37 | 47.52 | 73,099 | +0.48(+1.03%) |
Sep 13, 2023 | 47.12 | 47.12 | 46.91 | 47.03 | 24,470 | +0.00(+0.01%) |
Sep 12, 2023 | 46.77 | 47.28 | 46.77 | 47.03 | 24,023 | +0.22(+0.47%) |
Sep 11, 2023 | 46.94 | 46.94 | 46.78 | 46.81 | 23,371 | +0.16(+0.34%) |
Sep 08, 2023 | 46.54 | 46.73 | 46.50 | 46.65 | 30,224 | +0.21(+0.46%) |
Sep 07, 2023 | 46.33 | 46.54 | 46.33 | 46.44 | 11,721 | -0.07(-0.15%) |
Sep 06, 2023 | 46.44 | 46.53 | 46.19 | 46.51 | 26,603 | -0.05(-0.11%) |
Sep 05, 2023 | 46.91 | 46.92 | 46.56 | 46.56 | 22,299 | -0.42(-0.90%) |
Sep 01, 2023 | 46.89 | 47.09 | 46.85 | 46.99 | 205,422 | +0.44(+0.95%) |
Aug 31, 2023 | 46.71 | 46.71 | 46.51 | 46.54 | 28,900 | -0.11(-0.23%) |
Aug 30, 2023 | 46.68 | 46.72 | 46.56 | 46.65 | 26,403 | +0.05(+0.10%) |
Aug 29, 2023 | 46.29 | 46.60 | 46.29 | 46.60 | 27,426 | +0.33(+0.72%) |
Aug 28, 2023 | 46.20 | 46.36 | 46.10 | 46.27 | 41,918 | +0.20(+0.44%) |
Aug 25, 2023 | 46.02 | 46.21 | 45.75 | 46.07 | 14,453 | +0.17(+0.36%) |
Aug 24, 2023 | 46.04 | 46.45 | 45.88 | 45.90 | 26,675 | -0.28(-0.60%) |
Aug 23, 2023 | 46.03 | 46.22 | 46.01 | 46.18 | 20,847 | +0.17(+0.37%) |
Aug 22, 2023 | 46.39 | 46.39 | 46.00 | 46.01 | 27,451 | -0.33(-0.71%) |
Aug 21, 2023 | 46.41 | 46.41 | 46.05 | 46.34 | 27,671 | -0.02(-0.04%) |
Aug 18, 2023 | 46.04 | 46.44 | 46.04 | 46.35 | 23,462 | +0.09(+0.21%) |
Aug 17, 2023 | 46.71 | 46.71 | 46.23 | 46.26 | 15,853 | -0.13(-0.27%) |
Aug 16, 2023 | 46.65 | 46.80 | 46.38 | 46.39 | 20,393 | -0.35(-0.74%) |
Aug 15, 2023 | 47.00 | 47.00 | 46.65 | 46.73 | 29,873 | -0.51(-1.07%) |
Aug 14, 2023 | 47.19 | 47.27 | 47.16 | 47.24 | 60,205 | +0.01(+0.02%) |
Aug 11, 2023 | 46.90 | 47.27 | 46.90 | 47.23 | 98,602 | +0.18(+0.38%) |
Aug 10, 2023 | 47.34 | 47.61 | 47.01 | 47.05 | 21,795 | -0.02(-0.05%) |
Aug 09, 2023 | 47.23 | 47.45 | 47.08 | 47.08 | 41,285 | -0.15(-0.32%) |
Aug 08, 2023 | 47.07 | 47.24 | 46.71 | 47.23 | 17,831 | -0.19(-0.39%) |
Aug 07, 2023 | 47.10 | 47.45 | 47.10 | 47.41 | 31,244 | +0.48(+1.03%) |
Aug 04, 2023 | 47.19 | 47.42 | 46.90 | 46.93 | 27,121 | -0.20(-0.42%) |
Aug 03, 2023 | 47.02 | 47.34 | 46.89 | 47.13 | 38,151 | -0.02(-0.04%) |
Aug 02, 2023 | 47.16 | 47.33 | 47.03 | 47.15 | 23,601 | -0.30(-0.63%) |
Aug 01, 2023 | 47.45 | 47.58 | 47.29 | 47.45 | 16,730 | -0.12(-0.26%) |
Jul 31, 2023 | 47.48 | 47.65 | 47.43 | 47.57 | 17,028 | +0.13(+0.27%) |
Jul 28, 2023 | 47.50 | 47.52 | 47.33 | 47.45 | 24,552 | +0.11(+0.23%) |
Jul 27, 2023 | 47.51 | 47.79 | 47.28 | 47.34 | 26,765 | +0.13(+0.27%) |
Jul 26, 2023 | 47.07 | 47.38 | 47.07 | 47.21 | 13,566 | +0.05(+0.11%) |
Jul 25, 2023 | 47.07 | 47.32 | 47.07 | 47.16 | 25,827 | -0.10(-0.21%) |
Jul 24, 2023 | 46.94 | 47.40 | 46.94 | 47.26 | 31,143 | +0.32(+0.69%) |
Jul 21, 2023 | 47.01 | 47.01 | 46.76 | 46.94 | 17,346 | +0.16(+0.35%) |
Jul 20, 2023 | 46.42 | 46.81 | 46.42 | 46.78 | 16,492 | +0.50(+1.07%) |
Jul 19, 2023 | 46.08 | 46.31 | 46.08 | 46.28 | 32,436 | +0.24(+0.53%) |
Jul 18, 2023 | 45.67 | 46.19 | 45.67 | 46.04 | 20,444 | +0.41(+0.90%) |
Jul 17, 2023 | 45.39 | 45.71 | 45.39 | 45.63 | 14,455 | +0.07(+0.15%) |
Jul 14, 2023 | 45.82 | 45.82 | 45.53 | 45.56 | 32,372 | -0.23(-0.51%) |
Jul 13, 2023 | 45.79 | 45.87 | 45.68 | 45.79 | 12,342 | +0.14(+0.30%) |
Jul 12, 2023 | 45.91 | 45.96 | 45.63 | 45.66 | 23,294 | +0.04(+0.09%) |
Jul 11, 2023 | 45.29 | 45.62 | 45.29 | 45.62 | 23,333 | +0.55(+1.21%) |
Jul 10, 2023 | 44.84 | 45.14 | 44.84 | 45.07 | 43,968 | +0.25(+0.56%) |
Jul 07, 2023 | 44.88 | 45.18 | 44.81 | 44.82 | 17,119 | +0.00(+0.00%) |
Jul 06, 2023 | 44.83 | 44.84 | 44.63 | 44.82 | 36,160 | -0.56(-1.24%) |
Jul 05, 2023 | 45.35 | 45.47 | 45.31 | 45.38 | 21,124 | -0.18(-0.40%) |
Jul 03, 2023 | 45.37 | 45.63 | 45.37 | 45.56 | 5,696 | +0.16(+0.34%) |
Jun 30, 2023 | 45.21 | 45.50 | 45.15 | 45.40 | 30,607 | +0.41(+0.91%) |
Jun 29, 2023 | 44.63 | 44.99 | 44.63 | 44.99 | 28,373 | +0.39(+0.87%) |
Jun 28, 2023 | 44.44 | 44.65 | 44.41 | 44.60 | 20,153 | -0.09(-0.20%) |
Jun 27, 2023 | 44.42 | 44.75 | 44.34 | 44.69 | 16,369 | +0.31(+0.70%) |
Jun 26, 2023 | 44.15 | 44.47 | 44.15 | 44.38 | 16,874 | +0.25(+0.57%) |
Jun 23, 2023 | 44.13 | 44.21 | 44.00 | 44.13 | 24,768 | -0.25(-0.57%) |
Jun 22, 2023 | 44.25 | 44.42 | 44.24 | 44.38 | 27,807 | -0.02(-0.04%) |
Jun 21, 2023 | 44.37 | 44.64 | 44.31 | 44.40 | 27,969 | -0.08(-0.17%) |
Jun 20, 2023 | 44.64 | 44.64 | 44.32 | 44.48 | 30,633 | -0.32(-0.72%) |
Jun 16, 2023 | 44.92 | 45.01 | 44.80 | 44.80 | 32,345 | -0.02(-0.04%) |
Jun 15, 2023 | 44.25 | 44.93 | 44.25 | 44.82 | 96,355 | +0.54(+1.22%) |
Jun 14, 2023 | 44.71 | 44.74 | 44.16 | 44.28 | 24,656 | -0.30(-0.67%) |
Jun 13, 2023 | 44.32 | 44.69 | 44.32 | 44.58 | 48,359 | +0.36(+0.81%) |
Jun 12, 2023 | 44.08 | 44.25 | 44.01 | 44.22 | 48,053 | +0.10(+0.22%) |
Jun 09, 2023 | 44.13 | 44.25 | 44.06 | 44.12 | 56,967 | -0.01(-0.02%) |
Jun 08, 2023 | 44.01 | 44.19 | 43.90 | 44.13 | 29,873 | +0.06(+0.13%) |
Jun 07, 2023 | 43.59 | 44.10 | 43.54 | 44.08 | 26,854 | +0.46(+1.07%) |
Jun 06, 2023 | 43.32 | 43.63 | 43.32 | 43.61 | 35,204 | +0.19(+0.44%) |
Jun 05, 2023 | 43.56 | 43.62 | 43.38 | 43.42 | 47,413 | -0.09(-0.21%) |
Jun 02, 2023 | 42.87 | 43.58 | 42.87 | 43.51 | 37,001 | +1.00(+2.35%) |
Jun 01, 2023 | 42.32 | 42.67 | 42.14 | 42.51 | 50,854 | +0.27(+0.63%) |
May 31, 2023 | 42.31 | 42.35 | 42.09 | 42.24 | 25,742 | -0.32(-0.74%) |
May 30, 2023 | 42.63 | 42.63 | 42.35 | 42.56 | 17,485 | -0.20(-0.48%) |
May 26, 2023 | 42.72 | 42.87 | 42.68 | 42.76 | 44,379 | +0.17(+0.41%) |
May 25, 2023 | 42.64 | 42.67 | 42.35 | 42.59 | 20,524 | -0.15(-0.36%) |
May 24, 2023 | 43.11 | 43.11 | 42.72 | 42.74 | 18,668 | -0.51(-1.19%) |
May 23, 2023 | 43.19 | 43.54 | 43.19 | 43.25 | 28,006 | -0.05(-0.11%) |
May 22, 2023 | 43.35 | 43.35 | 43.10 | 43.30 | 13,436 | +0.01(+0.03%) |
May 19, 2023 | 43.35 | 43.53 | 43.20 | 43.29 | 48,020 | +0.00(+0.01%) |
May 18, 2023 | 43.07 | 43.28 | 42.92 | 43.28 | 240,213 | +0.07(+0.16%) |
May 17, 2023 | 42.89 | 43.26 | 42.74 | 43.21 | 21,191 | +0.55(+1.29%) |
May 16, 2023 | 43.11 | 43.11 | 42.66 | 42.66 | 11,768 | -0.56(-1.30%) |
May 15, 2023 | 43.08 | 43.22 | 42.96 | 43.22 | 15,295 | +0.21(+0.49%) |
May 12, 2023 | 43.17 | 43.20 | 42.82 | 43.01 | 16,733 | -0.12(-0.29%) |
May 11, 2023 | 43.06 | 43.14 | 42.90 | 43.14 | 55,907 | -0.13(-0.30%) |
May 10, 2023 | 43.66 | 43.66 | 42.99 | 43.27 | 32,789 | -0.15(-0.35%) |
May 09, 2023 | 43.34 | 43.52 | 43.33 | 43.42 | 26,169 | -0.13(-0.31%) |
May 08, 2023 | 43.66 | 43.66 | 43.48 | 43.55 | 43,442 | -0.01(-0.02%) |
May 05, 2023 | 43.23 | 43.71 | 43.23 | 43.56 | 11,780 | +0.74(+1.74%) |
May 04, 2023 | 43.24 | 43.24 | 42.66 | 42.82 | 38,183 | -0.54(-1.24%) |
May 03, 2023 | 43.78 | 43.91 | 43.35 | 43.35 | 15,172 | -0.43(-0.98%) |
May 02, 2023 | 44.28 | 44.28 | 43.46 | 43.78 | 42,313 | -0.61(-1.37%) |
May 01, 2023 | 44.28 | 44.64 | 44.28 | 44.39 | 128,640 | +0.15(+0.34%) |
Apr 28, 2023 | 43.78 | 44.27 | 43.78 | 44.24 | 59,287 | +0.37(+0.85%) |
Apr 27, 2023 | 43.55 | 43.97 | 43.36 | 43.87 | 16,093 | +0.38(+0.87%) |
Apr 26, 2023 | 43.95 | 43.95 | 43.44 | 43.49 | 22,064 | -0.63(-1.43%) |
Apr 25, 2023 | 44.56 | 44.56 | 44.13 | 44.13 | 11,402 | -0.65(-1.46%) |
Apr 24, 2023 | 44.62 | 44.80 | 44.62 | 44.78 | 14,067 | +0.12(+0.28%) |
Apr 21, 2023 | 44.53 | 44.66 | 44.44 | 44.66 | 7,484 | +0.03(+0.07%) |
Apr 20, 2023 | 44.71 | 44.77 | 44.52 | 44.63 | 7,310 | -0.23(-0.52%) |
Apr 19, 2023 | 44.79 | 44.93 | 44.77 | 44.86 | 20,066 | -0.05(-0.11%) |
Apr 18, 2023 | 44.96 | 44.96 | 44.69 | 44.91 | 107,289 | +0.07(+0.15%) |
Apr 17, 2023 | 44.68 | 44.84 | 44.56 | 44.84 | 60,437 | +0.16(+0.35%) |
Apr 14, 2023 | 44.73 | 44.93 | 44.52 | 44.68 | 9,841 | +0.07(+0.16%) |
Apr 13, 2023 | 44.37 | 44.66 | 44.25 | 44.61 | 13,269 | +0.36(+0.82%) |
Apr 12, 2023 | 44.60 | 44.60 | 44.23 | 44.25 | 16,021 | -0.15(-0.35%) |
Apr 11, 2023 | 44.33 | 44.53 | 44.31 | 44.40 | 19,809 | +0.18(+0.41%) |
Apr 10, 2023 | 44.04 | 44.22 | 44.03 | 44.22 | 51,488 | +0.17(+0.40%) |
Apr 06, 2023 | 43.95 | 44.15 | 43.95 | 44.05 | 16,842 | +0.04(+0.09%) |
Apr 05, 2023 | 43.67 | 44.04 | 43.67 | 44.01 | 16,092 | +0.33(+0.75%) |
Apr 04, 2023 | 44.27 | 44.27 | 43.49 | 43.68 | 28,494 | -0.48(-1.10%) |