Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 73.13 | 73.13 | 71.10 | 71.28 | 772,805 | -0.83(-1.15%) |
Feb 28, 2024 | 71.63 | 72.75 | 71.60 | 72.11 | 237,957 | -0.11(-0.15%) |
Feb 27, 2024 | 72.43 | 72.89 | 71.67 | 72.22 | 226,952 | +0.21(+0.29%) |
Feb 26, 2024 | 72.67 | 73.45 | 71.88 | 72.01 | 289,433 | -0.93(-1.28%) |
Feb 23, 2024 | 72.37 | 73.59 | 72.37 | 72.94 | 300,849 | +0.66(+0.91%) |
Feb 22, 2024 | 72.31 | 73.06 | 71.99 | 72.28 | 257,035 | -0.12(-0.17%) |
Feb 21, 2024 | 72.52 | 72.89 | 71.58 | 72.40 | 273,502 | -0.43(-0.59%) |
Feb 20, 2024 | 72.72 | 73.10 | 72.52 | 72.83 | 298,109 | -0.61(-0.83%) |
Feb 16, 2024 | 74.59 | 74.70 | 73.34 | 73.44 | 363,819 | -1.46(-1.95%) |
Feb 15, 2024 | 74.79 | 75.96 | 73.72 | 74.90 | 779,047 | +1.05(+1.42%) |
Feb 14, 2024 | 71.52 | 73.92 | 71.07 | 73.85 | 682,226 | +3.11(+4.40%) |
Feb 13, 2024 | 71.21 | 72.80 | 70.31 | 70.74 | 912,086 | -2.70(-3.68%) |
Feb 12, 2024 | 72.50 | 74.90 | 72.44 | 73.44 | 1,152,690 | +1.47(+2.04%) |
Feb 09, 2024 | 66.48 | 72.64 | 65.80 | 71.97 | 2,186,931 | +3.70(+5.42%) |
Feb 08, 2024 | 67.66 | 68.51 | 67.21 | 68.27 | 484,838 | +0.61(+0.90%) |
Feb 07, 2024 | 67.81 | 68.30 | 66.88 | 67.66 | 471,041 | +0.04(+0.06%) |
Feb 06, 2024 | 66.30 | 67.69 | 66.10 | 67.62 | 413,334 | +1.16(+1.75%) |
Feb 05, 2024 | 66.87 | 66.87 | 65.53 | 66.46 | 358,247 | -1.13(-1.67%) |
Feb 02, 2024 | 66.23 | 68.32 | 66.20 | 67.59 | 467,903 | +0.66(+0.99%) |
Feb 01, 2024 | 67.60 | 68.01 | 65.96 | 66.93 | 447,886 | -0.43(-0.64%) |
Jan 31, 2024 | 68.24 | 68.71 | 66.90 | 67.36 | 429,381 | -1.06(-1.55%) |
Jan 30, 2024 | 67.54 | 69.05 | 67.54 | 68.42 | 513,886 | +0.43(+0.63%) |
Jan 29, 2024 | 66.21 | 68.49 | 65.76 | 67.99 | 642,450 | +1.90(+2.87%) |
Jan 26, 2024 | 66.17 | 66.69 | 66.05 | 66.09 | 284,806 | +0.34(+0.52%) |
Jan 25, 2024 | 65.33 | 65.76 | 64.52 | 65.75 | 836,056 | +1.22(+1.89%) |
Jan 24, 2024 | 65.62 | 65.77 | 64.34 | 64.53 | 215,401 | -0.54(-0.83%) |
Jan 23, 2024 | 66.07 | 66.35 | 64.92 | 65.07 | 470,783 | -0.28(-0.43%) |
Jan 22, 2024 | 64.27 | 65.47 | 64.24 | 65.35 | 364,964 | +1.67(+2.62%) |
Jan 19, 2024 | 62.90 | 64.10 | 62.13 | 63.68 | 340,611 | +0.98(+1.56%) |
Jan 18, 2024 | 62.29 | 62.74 | 61.77 | 62.70 | 219,300 | +0.67(+1.08%) |
Jan 17, 2024 | 61.38 | 62.88 | 61.38 | 62.03 | 344,492 | -0.39(-0.62%) |
Jan 16, 2024 | 62.16 | 62.79 | 61.55 | 62.42 | 369,713 | +0.30(+0.48%) |
Jan 12, 2024 | 63.36 | 63.49 | 61.75 | 62.12 | 532,970 | -0.53(-0.85%) |
Jan 11, 2024 | 63.32 | 63.76 | 61.62 | 62.65 | 690,183 | -0.96(-1.51%) |
Jan 10, 2024 | 63.06 | 63.67 | 62.85 | 63.61 | 280,543 | +0.73(+1.16%) |
Jan 09, 2024 | 62.94 | 63.07 | 62.41 | 62.88 | 403,120 | -0.81(-1.27%) |
Jan 08, 2024 | 62.76 | 63.73 | 62.52 | 63.69 | 402,205 | +1.04(+1.66%) |
Jan 05, 2024 | 62.75 | 63.59 | 62.62 | 62.65 | 403,834 | -0.44(-0.70%) |
Jan 04, 2024 | 63.29 | 63.60 | 62.65 | 63.09 | 335,846 | +0.18(+0.29%) |
Jan 03, 2024 | 63.77 | 63.81 | 62.54 | 62.91 | 722,763 | -1.01(-1.58%) |
Jan 02, 2024 | 64.73 | 65.25 | 63.23 | 63.92 | 669,145 | -1.20(-1.84%) |
Dec 29, 2023 | 66.12 | 66.12 | 65.03 | 65.12 | 336,171 | -1.04(-1.57%) |
Dec 28, 2023 | 66.16 | 66.38 | 65.97 | 66.16 | 177,942 | +0.06(+0.09%) |
Dec 27, 2023 | 66.08 | 66.48 | 65.59 | 66.10 | 210,500 | +0.08(+0.12%) |
Dec 26, 2023 | 65.48 | 66.47 | 65.36 | 66.02 | 224,994 | +0.58(+0.89%) |
Dec 22, 2023 | 65.49 | 66.05 | 64.92 | 65.44 | 223,886 | +0.11(+0.17%) |
Dec 21, 2023 | 65.24 | 65.95 | 64.92 | 65.33 | 394,765 | +0.34(+0.52%) |
Dec 20, 2023 | 65.65 | 66.36 | 64.98 | 64.99 | 374,424 | -0.86(-1.31%) |
Dec 19, 2023 | 66.10 | 66.46 | 65.65 | 65.85 | 486,739 | +0.12(+0.18%) |
Dec 18, 2023 | 66.00 | 66.60 | 65.48 | 65.73 | 485,423 | +0.23(+0.35%) |
Dec 15, 2023 | 67.32 | 67.32 | 65.11 | 65.50 | 2,796,552 | -1.70(-2.53%) |
Dec 14, 2023 | 67.62 | 67.96 | 66.81 | 67.20 | 849,235 | +0.51(+0.76%) |
Dec 13, 2023 | 65.55 | 66.87 | 65.02 | 66.69 | 562,661 | +1.58(+2.43%) |
Dec 12, 2023 | 64.26 | 65.50 | 64.26 | 65.11 | 332,335 | +0.87(+1.35%) |
Dec 11, 2023 | 64.00 | 64.71 | 63.74 | 64.24 | 363,875 | +0.24(+0.37%) |
Dec 08, 2023 | 64.55 | 64.87 | 63.41 | 64.00 | 414,484 | -0.57(-0.88%) |
Dec 07, 2023 | 62.43 | 64.73 | 62.43 | 64.57 | 700,730 | +2.12(+3.39%) |
Dec 06, 2023 | 62.77 | 63.53 | 62.35 | 62.45 | 388,240 | +0.24(+0.39%) |
Dec 05, 2023 | 63.19 | 63.19 | 61.98 | 62.21 | 461,172 | -0.99(-1.57%) |
Dec 04, 2023 | 62.61 | 63.52 | 62.57 | 63.20 | 482,806 | +0.49(+0.78%) |
Dec 01, 2023 | 60.46 | 62.81 | 60.01 | 62.71 | 698,485 | +2.19(+3.62%) |
Nov 30, 2023 | 60.37 | 60.93 | 60.24 | 60.52 | 467,342 | +0.16(+0.27%) |
Nov 29, 2023 | 59.81 | 61.04 | 59.81 | 60.36 | 641,357 | +0.67(+1.12%) |
Nov 28, 2023 | 59.53 | 60.08 | 59.03 | 59.69 | 450,190 | +0.31(+0.52%) |
Nov 27, 2023 | 59.47 | 59.73 | 59.16 | 59.38 | 329,902 | -0.43(-0.72%) |
Nov 24, 2023 | 59.46 | 60.61 | 59.46 | 59.81 | 143,626 | +0.14(+0.23%) |
Nov 22, 2023 | 60.40 | 60.76 | 59.35 | 59.67 | 406,031 | -0.33(-0.55%) |
Nov 21, 2023 | 59.76 | 60.53 | 59.63 | 60.00 | 447,035 | +0.46(+0.77%) |
Nov 20, 2023 | 58.60 | 60.18 | 58.17 | 59.54 | 596,710 | +1.19(+2.04%) |
Nov 17, 2023 | 57.50 | 58.46 | 57.22 | 58.35 | 558,944 | +1.32(+2.31%) |
Nov 16, 2023 | 57.35 | 57.43 | 56.84 | 57.03 | 516,196 | -0.20(-0.35%) |
Nov 15, 2023 | 57.20 | 57.70 | 56.64 | 57.23 | 717,619 | +0.38(+0.67%) |
Nov 14, 2023 | 56.66 | 56.94 | 55.82 | 56.85 | 1,158,521 | +1.18(+2.12%) |
Nov 13, 2023 | 55.83 | 56.65 | 55.61 | 55.67 | 320,187 | -0.26(-0.46%) |
Nov 10, 2023 | 55.04 | 56.17 | 54.73 | 55.93 | 590,769 | +0.92(+1.67%) |
Nov 09, 2023 | 55.60 | 56.11 | 54.07 | 55.01 | 969,406 | -0.53(-0.95%) |
Nov 08, 2023 | 56.99 | 56.99 | 54.88 | 55.54 | 1,464,681 | -1.57(-2.75%) |
Nov 07, 2023 | 58.12 | 58.12 | 56.99 | 57.11 | 960,521 | -0.86(-1.48%) |
Nov 06, 2023 | 58.20 | 58.24 | 57.74 | 57.97 | 425,815 | -0.43(-0.74%) |
Nov 03, 2023 | 58.36 | 58.79 | 57.82 | 58.40 | 540,061 | +1.10(+1.92%) |
Nov 02, 2023 | 58.44 | 58.57 | 56.37 | 57.30 | 1,055,202 | -0.45(-0.78%) |
Nov 01, 2023 | 56.35 | 58.00 | 55.85 | 57.75 | 479,207 | +1.22(+2.16%) |
Oct 31, 2023 | 56.00 | 56.97 | 55.91 | 56.53 | 507,499 | +0.26(+0.46%) |
Oct 30, 2023 | 57.52 | 57.52 | 55.92 | 56.27 | 559,749 | -0.64(-1.12%) |
Oct 27, 2023 | 57.22 | 57.80 | 56.22 | 56.91 | 566,490 | -0.12(-0.21%) |
Oct 26, 2023 | 56.82 | 57.78 | 56.48 | 57.03 | 828,968 | +1.37(+2.46%) |
Oct 25, 2023 | 52.73 | 57.24 | 52.73 | 55.66 | 1,332,077 | +1.93(+3.59%) |
Oct 24, 2023 | 53.00 | 53.74 | 52.88 | 53.73 | 454,406 | +1.05(+1.99%) |
Oct 23, 2023 | 52.85 | 53.64 | 52.50 | 52.68 | 432,110 | -0.68(-1.27%) |
Oct 20, 2023 | 53.67 | 53.89 | 52.98 | 53.36 | 503,920 | -0.22(-0.41%) |
Oct 19, 2023 | 54.33 | 54.97 | 53.52 | 53.58 | 634,008 | -0.97(-1.78%) |
Oct 18, 2023 | 55.17 | 55.17 | 54.42 | 54.55 | 362,978 | -1.05(-1.89%) |
Oct 17, 2023 | 55.16 | 55.86 | 54.92 | 55.60 | 315,685 | +0.18(+0.32%) |
Oct 16, 2023 | 54.23 | 55.92 | 54.37 | 55.42 | 426,433 | +1.43(+2.65%) |
Oct 13, 2023 | 54.68 | 54.88 | 53.69 | 53.99 | 323,241 | -0.72(-1.32%) |
Oct 12, 2023 | 55.77 | 55.80 | 54.45 | 54.71 | 324,907 | -0.95(-1.71%) |
Oct 11, 2023 | 54.56 | 55.69 | 54.56 | 55.66 | 316,147 | +0.88(+1.61%) |
Oct 10, 2023 | 54.68 | 55.67 | 54.68 | 54.78 | 443,258 | -0.12(-0.22%) |
Oct 09, 2023 | 54.42 | 55.06 | 54.20 | 54.90 | 434,824 | +0.46(+0.84%) |
Oct 06, 2023 | 55.08 | 55.39 | 54.16 | 54.44 | 530,613 | -0.95(-1.72%) |
Oct 05, 2023 | 53.96 | 55.46 | 53.83 | 55.39 | 573,568 | +1.24(+2.29%) |
Oct 04, 2023 | 53.51 | 54.56 | 53.28 | 54.15 | 591,626 | +1.11(+2.09%) |
Oct 03, 2023 | 53.63 | 53.82 | 52.46 | 53.04 | 509,995 | -0.93(-1.72%) |
Oct 02, 2023 | 54.00 | 54.49 | 53.24 | 53.97 | 566,778 | +0.41(+0.77%) |
Sep 29, 2023 | 54.04 | 54.45 | 53.41 | 53.56 | 471,995 | -0.42(-0.78%) |
Sep 28, 2023 | 53.39 | 54.68 | 53.38 | 53.98 | 530,085 | +0.45(+0.84%) |
Sep 27, 2023 | 53.27 | 54.00 | 52.84 | 53.53 | 379,126 | +0.65(+1.23%) |
Sep 26, 2023 | 52.80 | 53.32 | 52.56 | 52.88 | 334,250 | -0.16(-0.30%) |
Sep 25, 2023 | 53.22 | 53.12 | 52.89 | 53.04 | 495,343 | -0.23(-0.43%) |
Sep 22, 2023 | 52.82 | 53.73 | 52.67 | 53.27 | 504,870 | +0.40(+0.76%) |
Sep 21, 2023 | 53.86 | 53.94 | 52.85 | 52.87 | 457,979 | -1.09(-2.02%) |
Sep 20, 2023 | 54.16 | 54.70 | 53.80 | 53.96 | 548,952 | +0.04(+0.07%) |
Sep 19, 2023 | 54.30 | 54.92 | 53.90 | 53.92 | 631,898 | -0.08(-0.15%) |
Sep 18, 2023 | 54.24 | 55.14 | 53.94 | 54.00 | 556,754 | -0.16(-0.30%) |
Sep 15, 2023 | 54.00 | 54.22 | 53.58 | 54.16 | 1,770,806 | -0.10(-0.18%) |
Sep 14, 2023 | 53.98 | 54.32 | 53.70 | 54.26 | 631,642 | +0.83(+1.55%) |
Sep 13, 2023 | 54.00 | 54.21 | 53.33 | 53.43 | 455,423 | -0.55(-1.02%) |
Sep 12, 2023 | 53.90 | 54.23 | 53.64 | 53.98 | 438,723 | +0.01(+0.02%) |
Sep 11, 2023 | 54.07 | 54.33 | 53.75 | 53.97 | 540,149 | +0.11(+0.20%) |
Sep 08, 2023 | 53.59 | 54.12 | 52.91 | 53.86 | 439,433 | +0.10(+0.19%) |
Sep 07, 2023 | 53.97 | 54.29 | 53.71 | 53.76 | 550,083 | -0.24(-0.44%) |
Sep 06, 2023 | 55.03 | 55.29 | 53.40 | 54.00 | 670,617 | -1.18(-2.14%) |
Sep 05, 2023 | 56.29 | 56.47 | 54.98 | 55.18 | 551,732 | -1.61(-2.84%) |
Sep 01, 2023 | 56.93 | 57.57 | 56.67 | 56.79 | 529,935 | +0.13(+0.23%) |
Aug 31, 2023 | 56.36 | 57.14 | 55.87 | 56.66 | 635,723 | -0.01(-0.02%) |
Aug 30, 2023 | 56.35 | 56.88 | 56.06 | 56.67 | 392,877 | +0.28(+0.50%) |
Aug 29, 2023 | 55.95 | 56.41 | 55.30 | 56.39 | 878,375 | +0.44(+0.79%) |
Aug 28, 2023 | 55.56 | 56.04 | 55.45 | 55.95 | 603,225 | +0.42(+0.76%) |
Aug 25, 2023 | 56.02 | 56.25 | 54.88 | 55.53 | 776,195 | -0.58(-1.03%) |
Aug 24, 2023 | 56.20 | 56.51 | 55.43 | 56.11 | 420,234 | -0.31(-0.55%) |
Aug 23, 2023 | 55.41 | 56.67 | 55.31 | 56.42 | 411,055 | +0.85(+1.53%) |
Aug 22, 2023 | 56.64 | 56.99 | 55.43 | 55.57 | 395,865 | -1.09(-1.92%) |
Aug 21, 2023 | 56.94 | 57.14 | 56.11 | 56.66 | 264,355 | -0.21(-0.37%) |
Aug 18, 2023 | 55.87 | 57.17 | 55.67 | 56.87 | 336,232 | +0.56(+0.99%) |
Aug 17, 2023 | 56.53 | 56.68 | 55.91 | 56.31 | 248,033 | -0.02(-0.04%) |
Aug 16, 2023 | 56.97 | 57.41 | 56.26 | 56.33 | 440,292 | -0.70(-1.23%) |
Aug 15, 2023 | 56.74 | 57.14 | 56.33 | 57.03 | 344,826 | -0.21(-0.37%) |
Aug 14, 2023 | 57.05 | 57.40 | 56.40 | 57.24 | 291,384 | -0.19(-0.33%) |
Aug 11, 2023 | 57.03 | 57.86 | 57.01 | 57.43 | 298,827 | +0.25(+0.44%) |
Aug 10, 2023 | 58.38 | 58.54 | 56.67 | 57.18 | 430,254 | -0.92(-1.58%) |
Aug 09, 2023 | 57.89 | 58.75 | 57.74 | 58.10 | 438,817 | +0.41(+0.71%) |
Aug 08, 2023 | 58.87 | 58.87 | 57.44 | 57.69 | 902,107 | -1.79(-3.01%) |
Aug 07, 2023 | 59.66 | 60.00 | 59.37 | 59.48 | 274,281 | +0.24(+0.41%) |
Aug 04, 2023 | 59.39 | 60.07 | 59.02 | 59.24 | 428,049 | -0.14(-0.24%) |
Aug 03, 2023 | 59.03 | 59.53 | 58.23 | 59.38 | 431,900 | +0.21(+0.35%) |
Aug 02, 2023 | 58.21 | 59.93 | 58.01 | 59.17 | 667,912 | +0.84(+1.44%) |
Aug 01, 2023 | 57.64 | 58.90 | 57.38 | 58.33 | 434,535 | +0.36(+0.62%) |
Jul 31, 2023 | 59.97 | 59.97 | 57.11 | 57.97 | 664,841 | -1.44(-2.42%) |
Jul 28, 2023 | 59.50 | 59.88 | 58.17 | 59.41 | 636,747 | +0.13(+0.22%) |
Jul 27, 2023 | 59.89 | 60.68 | 58.82 | 59.28 | 1,288,901 | +0.78(+1.33%) |
Jul 26, 2023 | 54.98 | 58.69 | 54.59 | 58.50 | 1,654,581 | +4.43(+8.19%) |
Jul 25, 2023 | 54.12 | 54.75 | 53.74 | 54.07 | 464,047 | -0.28(-0.52%) |
Jul 24, 2023 | 54.61 | 55.13 | 54.27 | 54.35 | 615,335 | -0.21(-0.38%) |
Jul 21, 2023 | 54.95 | 55.09 | 54.14 | 54.56 | 1,004,523 | +0.02(+0.04%) |
Jul 20, 2023 | 54.03 | 54.58 | 53.77 | 54.54 | 853,615 | +0.54(+1.00%) |
Jul 19, 2023 | 54.15 | 54.51 | 53.60 | 54.00 | 881,513 | +0.11(+0.20%) |
Jul 18, 2023 | 52.96 | 54.17 | 52.54 | 53.89 | 1,212,964 | +1.08(+2.05%) |
Jul 17, 2023 | 52.08 | 53.37 | 51.96 | 52.81 | 544,075 | +0.75(+1.44%) |
Jul 14, 2023 | 52.55 | 52.55 | 51.82 | 52.06 | 345,162 | -0.30(-0.57%) |
Jul 13, 2023 | 51.84 | 52.42 | 51.54 | 52.36 | 446,460 | +0.67(+1.30%) |
Jul 12, 2023 | 51.20 | 51.97 | 50.82 | 51.69 | 901,890 | +1.03(+2.03%) |
Jul 11, 2023 | 50.65 | 50.91 | 50.43 | 50.66 | 562,923 | +0.58(+1.16%) |
Jul 10, 2023 | 49.27 | 50.50 | 49.27 | 50.08 | 440,753 | +0.82(+1.66%) |
Jul 07, 2023 | 48.84 | 49.89 | 48.76 | 49.26 | 647,908 | +0.59(+1.21%) |
Jul 06, 2023 | 48.79 | 48.79 | 48.02 | 48.67 | 497,666 | -0.69(-1.40%) |
Jul 05, 2023 | 50.73 | 50.73 | 49.32 | 49.36 | 526,907 | -1.62(-3.18%) |
Jul 03, 2023 | 50.35 | 51.03 | 50.35 | 50.98 | 157,484 | +0.34(+0.67%) |
Jun 30, 2023 | 51.23 | 51.42 | 50.64 | 50.64 | 760,980 | -0.29(-0.57%) |
Jun 29, 2023 | 50.65 | 51.06 | 50.41 | 50.93 | 509,321 | +0.58(+1.15%) |
Jun 28, 2023 | 49.99 | 50.52 | 49.70 | 50.35 | 791,820 | +0.36(+0.72%) |
Jun 27, 2023 | 49.15 | 50.30 | 48.84 | 49.99 | 865,147 | +0.99(+2.02%) |
Jun 26, 2023 | 48.35 | 49.48 | 48.31 | 49.00 | 574,323 | +0.70(+1.45%) |
Jun 23, 2023 | 48.59 | 48.83 | 48.10 | 48.30 | 1,178,479 | -0.73(-1.49%) |
Jun 22, 2023 | 48.94 | 49.04 | 48.57 | 49.03 | 341,871 | -0.02(-0.04%) |
Jun 21, 2023 | 48.57 | 49.15 | 48.49 | 49.05 | 453,714 | +0.45(+0.93%) |
Jun 20, 2023 | 48.19 | 48.84 | 48.08 | 48.60 | 804,144 | +0.37(+0.77%) |
Jun 16, 2023 | 48.92 | 48.92 | 47.81 | 48.23 | 1,310,337 | -0.55(-1.13%) |
Jun 15, 2023 | 48.29 | 49.02 | 48.25 | 48.78 | 620,424 | +0.15(+0.31%) |
Jun 14, 2023 | 49.31 | 49.67 | 48.31 | 48.63 | 753,865 | -0.67(-1.36%) |
Jun 13, 2023 | 49.20 | 49.94 | 49.16 | 49.30 | 785,368 | +0.25(+0.51%) |
Jun 12, 2023 | 48.53 | 49.14 | 48.36 | 49.05 | 395,786 | +0.27(+0.55%) |
Jun 09, 2023 | 49.10 | 49.27 | 48.55 | 48.78 | 429,885 | -0.32(-0.65%) |
Jun 08, 2023 | 48.64 | 49.39 | 48.30 | 49.10 | 735,729 | +0.24(+0.49%) |
Jun 07, 2023 | 48.49 | 49.26 | 48.26 | 48.86 | 1,122,491 | +0.80(+1.66%) |
Jun 06, 2023 | 47.25 | 48.50 | 47.25 | 48.06 | 1,058,610 | +0.72(+1.52%) |
Jun 05, 2023 | 47.53 | 47.65 | 46.39 | 47.34 | 464,616 | -0.48(-1.00%) |
Jun 02, 2023 | 47.27 | 48.00 | 47.25 | 47.82 | 758,349 | +1.09(+2.33%) |
Jun 01, 2023 | 46.17 | 47.13 | 46.17 | 46.73 | 578,502 | +0.47(+1.02%) |
May 31, 2023 | 46.78 | 46.90 | 45.78 | 46.26 | 647,422 | -0.56(-1.20%) |
May 30, 2023 | 46.13 | 46.84 | 46.07 | 46.82 | 319,776 | +0.69(+1.50%) |
May 26, 2023 | 45.14 | 46.18 | 44.84 | 46.13 | 250,769 | +0.93(+2.06%) |
May 25, 2023 | 44.97 | 45.34 | 44.79 | 45.20 | 320,147 | +0.10(+0.22%) |
May 24, 2023 | 45.31 | 45.58 | 44.27 | 45.10 | 380,174 | -0.44(-0.97%) |
May 23, 2023 | 45.64 | 46.53 | 45.52 | 45.54 | 427,845 | -0.38(-0.83%) |
May 22, 2023 | 45.81 | 46.32 | 45.56 | 45.92 | 370,047 | +0.37(+0.81%) |
May 19, 2023 | 46.62 | 46.90 | 44.98 | 45.55 | 588,137 | -0.65(-1.41%) |
May 18, 2023 | 44.38 | 46.30 | 44.38 | 46.20 | 641,132 | +1.55(+3.47%) |
May 17, 2023 | 44.56 | 45.57 | 44.09 | 44.65 | 467,039 | +0.67(+1.52%) |
May 16, 2023 | 44.63 | 45.09 | 43.95 | 43.98 | 340,828 | -0.98(-2.18%) |
May 15, 2023 | 44.70 | 45.51 | 44.70 | 44.96 | 393,095 | +0.53(+1.19%) |
May 12, 2023 | 45.34 | 45.56 | 44.19 | 44.43 | 440,949 | -0.40(-0.89%) |
May 11, 2023 | 43.43 | 45.37 | 43.12 | 44.83 | 846,237 | +1.83(+4.26%) |
May 10, 2023 | 43.01 | 43.54 | 42.40 | 43.00 | 617,028 | +0.62(+1.47%) |
May 09, 2023 | 42.38 | 42.87 | 42.07 | 42.38 | 443,490 | -0.28(-0.67%) |
May 08, 2023 | 42.63 | 42.86 | 42.30 | 42.66 | 382,074 | +0.25(+0.59%) |
May 05, 2023 | 42.71 | 42.77 | 42.12 | 42.41 | 434,705 | +0.50(+1.19%) |
May 04, 2023 | 43.08 | 43.30 | 41.74 | 41.91 | 902,162 | -1.60(-3.68%) |
May 03, 2023 | 44.79 | 45.60 | 43.46 | 43.51 | 599,469 | -1.17(-2.62%) |
May 02, 2023 | 45.61 | 45.61 | 44.13 | 44.68 | 620,303 | -1.25(-2.72%) |
May 01, 2023 | 46.39 | 46.81 | 45.52 | 45.93 | 536,823 | -0.37(-0.80%) |
Apr 28, 2023 | 47.15 | 47.55 | 46.12 | 46.30 | 511,956 | -0.84(-1.78%) |
Apr 27, 2023 | 47.00 | 47.15 | 46.11 | 47.14 | 668,264 | +0.79(+1.70%) |
Apr 26, 2023 | 42.62 | 46.76 | 42.17 | 46.35 | 1,013,128 | +1.94(+4.37%) |
Apr 25, 2023 | 44.93 | 44.93 | 44.32 | 44.41 | 739,759 | -1.15(-2.52%) |
Apr 24, 2023 | 45.00 | 45.60 | 44.80 | 45.56 | 514,731 | +0.59(+1.31%) |
Apr 21, 2023 | 44.18 | 45.03 | 43.82 | 44.97 | 648,767 | +0.84(+1.90%) |
Apr 20, 2023 | 43.65 | 44.20 | 43.45 | 44.13 | 511,159 | +0.34(+0.78%) |
Apr 19, 2023 | 43.17 | 44.24 | 42.80 | 43.79 | 466,118 | +0.31(+0.71%) |
Apr 18, 2023 | 44.05 | 44.09 | 43.05 | 43.48 | 392,648 | -0.38(-0.87%) |
Apr 17, 2023 | 43.69 | 43.88 | 43.20 | 43.86 | 384,961 | -0.20(-0.45%) |
Apr 14, 2023 | 43.98 | 44.20 | 43.30 | 44.06 | 421,443 | +0.56(+1.29%) |
Apr 13, 2023 | 43.19 | 43.53 | 42.75 | 43.50 | 746,755 | +0.48(+1.12%) |
Apr 12, 2023 | 43.77 | 43.79 | 42.98 | 43.02 | 334,308 | -0.28(-0.65%) |
Apr 11, 2023 | 42.31 | 43.43 | 42.31 | 43.30 | 593,778 | +1.15(+2.73%) |
Apr 10, 2023 | 41.35 | 42.40 | 41.35 | 42.15 | 449,118 | +0.69(+1.66%) |
Apr 06, 2023 | 41.64 | 42.14 | 41.32 | 41.46 | 341,633 | +0.03(+0.07%) |
Apr 05, 2023 | 41.03 | 41.74 | 40.17 | 41.43 | 455,820 | +0.05(+0.12%) |
Apr 04, 2023 | 42.49 | 42.82 | 40.79 | 41.38 | 506,387 | -0.85(-2.01%) |
Apr 03, 2023 | 40.81 | 42.89 | 40.76 | 42.23 | 976,747 | +1.26(+3.08%) |
Mar 31, 2023 | 39.69 | 41.00 | 39.62 | 40.97 | 558,922 | +1.46(+3.70%) |
Mar 30, 2023 | 40.01 | 40.22 | 39.18 | 39.51 | 827,194 | -0.18(-0.45%) |
Mar 29, 2023 | 39.50 | 39.76 | 38.98 | 39.69 | 383,145 | +0.67(+1.72%) |
Mar 28, 2023 | 38.94 | 39.33 | 38.55 | 39.02 | 519,370 | -0.02(-0.05%) |
Mar 27, 2023 | 39.14 | 39.52 | 38.83 | 39.04 | 503,882 | +0.29(+0.75%) |
Mar 24, 2023 | 37.95 | 38.93 | 37.54 | 38.75 | 607,519 | +0.12(+0.31%) |
Mar 23, 2023 | 40.01 | 40.21 | 38.36 | 38.63 | 975,388 | -1.11(-2.79%) |
Mar 22, 2023 | 40.87 | 41.52 | 39.69 | 39.74 | 657,333 | -1.19(-2.91%) |
Mar 21, 2023 | 40.87 | 41.52 | 40.58 | 40.93 | 670,751 | +1.45(+3.67%) |
Mar 20, 2023 | 39.20 | 40.24 | 39.03 | 39.48 | 1,210,848 | +1.01(+2.63%) |
Mar 17, 2023 | 40.26 | 40.26 | 38.15 | 38.47 | 2,683,181 | -2.06(-5.08%) |
Mar 16, 2023 | 39.50 | 41.34 | 38.70 | 40.53 | 1,072,912 | +0.72(+1.81%) |
Mar 15, 2023 | 39.48 | 40.15 | 38.74 | 39.81 | 1,133,562 | -1.16(-2.83%) |
Mar 14, 2023 | 41.53 | 42.15 | 40.44 | 40.97 | 963,562 | +1.09(+2.73%) |
Mar 13, 2023 | 40.23 | 40.70 | 38.01 | 39.88 | 1,391,715 | -1.92(-4.59%) |
Mar 10, 2023 | 43.02 | 43.73 | 41.36 | 41.80 | 1,126,632 | -1.79(-4.11%) |
Mar 09, 2023 | 45.03 | 45.35 | 43.51 | 43.59 | 839,810 | -1.82(-4.01%) |
Mar 08, 2023 | 45.20 | 46.27 | 45.07 | 45.41 | 571,372 | +0.23(+0.51%) |
Mar 07, 2023 | 46.81 | 46.89 | 44.77 | 45.18 | 485,899 | -1.52(-3.25%) |
Mar 06, 2023 | 47.82 | 48.50 | 46.05 | 46.70 | 663,544 | -1.17(-2.44%) |
Mar 03, 2023 | 47.00 | 48.14 | 46.61 | 47.87 | 561,634 | +0.96(+2.05%) |
Mar 02, 2023 | 46.08 | 46.91 | 46.01 | 46.91 | 313,564 | +0.10(+0.21%) |