Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.69 | 75.69 | 73.63 | 74.56 | 14,675 | -0.47(-0.63%) |
Mar 27, 2024 | 76.92 | 76.92 | 74.50 | 75.03 | 17,889 | -1.02(-1.34%) |
Mar 26, 2024 | 73.90 | 78.09 | 72.92 | 76.05 | 28,357 | +2.38(+3.23%) |
Mar 25, 2024 | 74.52 | 74.71 | 73.63 | 73.67 | 10,143 | +0.05(+0.07%) |
Mar 22, 2024 | 74.99 | 74.99 | 73.00 | 73.62 | 19,648 | -0.80(-1.07%) |
Mar 21, 2024 | 72.00 | 75.00 | 71.52 | 74.42 | 15,377 | +2.22(+3.07%) |
Mar 20, 2024 | 69.80 | 72.20 | 69.80 | 72.20 | 14,760 | +1.89(+2.69%) |
Mar 19, 2024 | 68.81 | 71.02 | 68.81 | 70.31 | 8,770 | +0.83(+1.19%) |
Mar 18, 2024 | 69.51 | 70.67 | 68.19 | 69.48 | 21,787 | -1.21(-1.71%) |
Mar 15, 2024 | 69.25 | 70.92 | 69.00 | 70.69 | 42,339 | +0.69(+0.99%) |
Mar 14, 2024 | 70.70 | 71.39 | 69.62 | 70.00 | 14,802 | -0.86(-1.21%) |
Mar 13, 2024 | 71.50 | 71.50 | 70.33 | 70.86 | 7,160 | -0.99(-1.38%) |
Mar 12, 2024 | 69.46 | 72.46 | 69.39 | 71.85 | 11,834 | +1.89(+2.70%) |
Mar 11, 2024 | 70.39 | 70.76 | 68.91 | 69.96 | 14,387 | -1.13(-1.59%) |
Mar 08, 2024 | 75.10 | 77.50 | 70.70 | 71.09 | 36,270 | -2.70(-3.66%) |
Mar 07, 2024 | 71.99 | 74.05 | 71.99 | 73.79 | 15,841 | +1.93(+2.69%) |
Mar 06, 2024 | 72.02 | 74.05 | 71.86 | 71.86 | 24,394 | -0.15(-0.21%) |
Mar 05, 2024 | 72.77 | 73.66 | 71.75 | 72.01 | 9,400 | -0.39(-0.54%) |
Mar 04, 2024 | 70.67 | 72.90 | 70.67 | 72.40 | 9,361 | +1.22(+1.71%) |
Mar 01, 2024 | 71.29 | 71.72 | 70.90 | 71.18 | 6,972 | -0.11(-0.15%) |
Feb 29, 2024 | 71.49 | 71.70 | 70.00 | 71.29 | 7,144 | +0.78(+1.11%) |
Feb 28, 2024 | 69.04 | 70.82 | 69.04 | 70.51 | 4,096 | +0.88(+1.26%) |
Feb 27, 2024 | 70.55 | 70.55 | 69.63 | 69.63 | 9,506 | -0.24(-0.34%) |
Feb 26, 2024 | 67.52 | 70.80 | 66.89 | 69.87 | 16,096 | +3.14(+4.71%) |
Feb 23, 2024 | 66.65 | 67.29 | 65.03 | 66.73 | 13,497 | -0.27(-0.40%) |
Feb 22, 2024 | 66.66 | 67.15 | 66.66 | 67.00 | 7,434 | +0.39(+0.59%) |
Feb 21, 2024 | 66.96 | 66.96 | 66.29 | 66.61 | 7,335 | -0.34(-0.51%) |
Feb 20, 2024 | 69.69 | 69.69 | 66.71 | 66.95 | 12,381 | -2.41(-3.47%) |
Feb 16, 2024 | 68.85 | 69.65 | 68.85 | 69.36 | 10,465 | +0.51(+0.74%) |
Feb 15, 2024 | 67.60 | 68.93 | 66.84 | 68.85 | 13,446 | +1.80(+2.69%) |
Feb 14, 2024 | 66.13 | 67.12 | 64.60 | 67.05 | 10,937 | +1.86(+2.86%) |
Feb 13, 2024 | 68.23 | 69.47 | 64.67 | 65.19 | 25,625 | -4.23(-6.10%) |
Feb 12, 2024 | 65.05 | 70.32 | 65.05 | 69.42 | 14,449 | +3.94(+6.02%) |
Feb 09, 2024 | 65.63 | 66.04 | 64.88 | 65.47 | 15,871 | -0.14(-0.21%) |
Feb 08, 2024 | 64.78 | 66.46 | 64.78 | 65.61 | 6,174 | +1.37(+2.14%) |
Feb 07, 2024 | 63.22 | 65.05 | 63.22 | 64.24 | 11,880 | +1.29(+2.06%) |
Feb 06, 2024 | 63.38 | 63.38 | 62.29 | 62.95 | 7,189 | -0.93(-1.45%) |
Feb 05, 2024 | 63.88 | 64.29 | 62.65 | 63.87 | 11,753 | -0.33(-0.51%) |
Feb 02, 2024 | 64.56 | 64.72 | 63.88 | 64.20 | 9,974 | -1.25(-1.92%) |
Feb 01, 2024 | 65.10 | 65.46 | 63.77 | 65.45 | 9,544 | +0.78(+1.20%) |
Jan 31, 2024 | 66.24 | 66.24 | 64.58 | 64.68 | 21,784 | -1.55(-2.35%) |
Jan 30, 2024 | 66.64 | 66.83 | 65.92 | 66.23 | 5,381 | -0.37(-0.55%) |
Jan 29, 2024 | 66.71 | 66.72 | 66.02 | 66.60 | 8,464 | -0.01(-0.02%) |
Jan 26, 2024 | 70.58 | 70.58 | 66.35 | 66.61 | 9,254 | -3.29(-4.70%) |
Jan 25, 2024 | 68.90 | 70.16 | 68.71 | 69.90 | 14,498 | +1.03(+1.49%) |
Jan 24, 2024 | 66.74 | 70.12 | 65.94 | 68.87 | 22,403 | +2.87(+4.34%) |
Jan 23, 2024 | 68.09 | 68.09 | 65.88 | 66.00 | 15,042 | -1.55(-2.30%) |
Jan 22, 2024 | 66.01 | 67.96 | 65.98 | 67.56 | 14,578 | +1.68(+2.55%) |
Jan 19, 2024 | 67.77 | 67.77 | 65.60 | 65.87 | 16,558 | -1.67(-2.48%) |
Jan 18, 2024 | 67.21 | 67.90 | 66.41 | 67.55 | 9,336 | +0.42(+0.62%) |
Jan 17, 2024 | 65.71 | 67.27 | 65.51 | 67.13 | 9,832 | +0.57(+0.85%) |
Jan 16, 2024 | 66.19 | 66.56 | 65.74 | 66.56 | 13,059 | -0.54(-0.80%) |
Jan 12, 2024 | 66.56 | 67.49 | 66.34 | 67.10 | 10,492 | +0.54(+0.81%) |
Jan 11, 2024 | 65.69 | 66.63 | 65.39 | 66.56 | 11,320 | -0.11(-0.16%) |
Jan 10, 2024 | 66.77 | 68.24 | 66.21 | 66.67 | 17,784 | -0.34(-0.51%) |
Jan 09, 2024 | 66.24 | 67.54 | 66.21 | 67.01 | 12,187 | +0.00(+0.00%) |
Jan 08, 2024 | 66.40 | 67.22 | 66.21 | 67.01 | 10,374 | +0.05(+0.07%) |
Jan 05, 2024 | 67.12 | 68.62 | 66.91 | 66.96 | 22,552 | -0.84(-1.23%) |
Jan 04, 2024 | 68.35 | 68.59 | 67.42 | 67.79 | 13,812 | +0.13(+0.19%) |
Jan 03, 2024 | 68.85 | 69.60 | 67.62 | 67.67 | 24,274 | -1.01(-1.46%) |
Jan 02, 2024 | 67.41 | 68.82 | 67.37 | 68.67 | 18,294 | +1.88(+2.82%) |
Dec 29, 2023 | 68.65 | 68.65 | 65.10 | 66.79 | 76,688 | -2.08(-3.02%) |
Dec 28, 2023 | 68.99 | 69.17 | 68.48 | 68.87 | 14,215 | -0.49(-0.70%) |
Dec 27, 2023 | 68.70 | 69.39 | 68.20 | 69.36 | 14,584 | +0.25(+0.36%) |
Dec 26, 2023 | 70.28 | 70.28 | 68.43 | 69.11 | 17,672 | -0.56(-0.80%) |
Dec 22, 2023 | 72.44 | 72.44 | 69.15 | 69.67 | 30,995 | -3.37(-4.61%) |
Dec 21, 2023 | 71.89 | 73.18 | 71.89 | 73.03 | 14,172 | +1.75(+2.46%) |
Dec 20, 2023 | 70.98 | 73.09 | 70.98 | 71.28 | 20,039 | -0.12(-0.17%) |
Dec 19, 2023 | 69.46 | 71.96 | 69.46 | 71.40 | 20,041 | +2.62(+3.81%) |
Dec 18, 2023 | 68.59 | 70.78 | 68.35 | 68.78 | 22,219 | +0.19(+0.28%) |
Dec 15, 2023 | 69.04 | 69.20 | 66.67 | 68.59 | 41,007 | -0.74(-1.06%) |
Dec 14, 2023 | 68.70 | 71.19 | 67.62 | 69.33 | 26,845 | +0.26(+0.37%) |
Dec 13, 2023 | 63.97 | 69.63 | 63.18 | 69.07 | 26,943 | +4.67(+7.25%) |
Dec 12, 2023 | 60.33 | 65.80 | 60.33 | 64.40 | 44,742 | +5.75(+9.79%) |
Dec 11, 2023 | 58.93 | 58.93 | 57.93 | 58.65 | 19,790 | -0.12(-0.20%) |
Dec 08, 2023 | 57.03 | 58.77 | 57.03 | 58.77 | 15,626 | +1.76(+3.09%) |
Dec 07, 2023 | 56.82 | 57.63 | 56.57 | 57.01 | 13,115 | -0.12(-0.21%) |
Dec 06, 2023 | 58.02 | 58.02 | 56.95 | 57.13 | 12,741 | -0.81(-1.39%) |
Dec 05, 2023 | 55.27 | 58.12 | 54.67 | 57.94 | 29,088 | +2.67(+4.83%) |
Dec 04, 2023 | 56.36 | 57.71 | 54.81 | 55.27 | 27,708 | -0.49(-0.88%) |
Dec 01, 2023 | 56.27 | 57.50 | 55.58 | 55.76 | 18,817 | -0.76(-1.34%) |
Nov 30, 2023 | 56.65 | 56.84 | 56.27 | 56.51 | 7,676 | -0.14(-0.25%) |
Nov 29, 2023 | 56.85 | 57.33 | 56.54 | 56.65 | 11,775 | -0.11(-0.19%) |
Nov 28, 2023 | 57.36 | 57.73 | 56.76 | 56.76 | 8,296 | -0.42(-0.73%) |
Nov 27, 2023 | 57.55 | 57.88 | 57.05 | 57.18 | 10,100 | -0.35(-0.61%) |
Nov 24, 2023 | 57.30 | 58.21 | 57.30 | 57.53 | 6,755 | -0.27(-0.47%) |
Nov 22, 2023 | 57.41 | 58.56 | 57.41 | 57.80 | 12,432 | +0.94(+1.65%) |
Nov 21, 2023 | 57.68 | 58.50 | 56.68 | 56.86 | 14,906 | -0.74(-1.28%) |
Nov 20, 2023 | 57.75 | 58.21 | 56.76 | 57.60 | 14,364 | +0.02(+0.03%) |
Nov 17, 2023 | 57.83 | 58.58 | 57.22 | 57.58 | 20,340 | +0.20(+0.35%) |
Nov 16, 2023 | 58.75 | 58.97 | 57.00 | 57.38 | 21,565 | -1.26(-2.16%) |
Nov 15, 2023 | 58.87 | 60.80 | 58.41 | 58.64 | 15,866 | -0.84(-1.41%) |
Nov 14, 2023 | 59.42 | 59.73 | 57.13 | 59.48 | 33,533 | +1.20(+2.07%) |
Nov 13, 2023 | 57.51 | 59.01 | 55.31 | 58.28 | 11,020 | +0.92(+1.60%) |
Nov 10, 2023 | 57.72 | 58.38 | 56.95 | 57.36 | 13,181 | -0.25(-0.43%) |
Nov 09, 2023 | 57.60 | 58.35 | 57.50 | 57.61 | 9,159 | -0.28(-0.48%) |
Nov 08, 2023 | 59.40 | 59.40 | 57.71 | 57.89 | 8,296 | -0.20(-0.34%) |
Nov 07, 2023 | 57.26 | 58.22 | 57.26 | 58.09 | 11,977 | +0.66(+1.16%) |
Nov 06, 2023 | 56.78 | 57.91 | 56.33 | 57.42 | 14,526 | +0.65(+1.15%) |
Nov 03, 2023 | 57.42 | 57.42 | 56.21 | 56.77 | 12,056 | +0.27(+0.47%) |
Nov 02, 2023 | 55.88 | 57.74 | 54.66 | 56.50 | 13,615 | +0.31(+0.55%) |
Nov 01, 2023 | 57.17 | 57.17 | 55.82 | 56.19 | 8,266 | -0.55(-0.98%) |
Oct 31, 2023 | 56.97 | 57.77 | 56.60 | 56.75 | 12,163 | -0.08(-0.14%) |
Oct 30, 2023 | 55.60 | 56.96 | 54.29 | 56.83 | 23,168 | +1.29(+2.32%) |
Oct 27, 2023 | 55.40 | 56.51 | 54.92 | 55.54 | 14,220 | +0.15(+0.27%) |
Oct 26, 2023 | 55.87 | 56.56 | 54.90 | 55.39 | 47,386 | -0.40(-0.71%) |
Oct 25, 2023 | 56.79 | 56.79 | 55.42 | 55.79 | 12,534 | -1.22(-2.14%) |
Oct 24, 2023 | 56.29 | 57.26 | 56.29 | 57.01 | 16,495 | +0.72(+1.28%) |
Oct 23, 2023 | 56.17 | 56.72 | 55.85 | 56.28 | 10,893 | -0.47(-0.82%) |
Oct 20, 2023 | 56.34 | 57.46 | 56.26 | 56.75 | 15,731 | +0.41(+0.72%) |
Oct 19, 2023 | 56.65 | 56.97 | 56.02 | 56.34 | 14,047 | -0.66(-1.16%) |
Oct 18, 2023 | 57.52 | 58.04 | 56.55 | 57.01 | 16,459 | -1.10(-1.89%) |
Oct 17, 2023 | 57.24 | 58.72 | 56.05 | 58.11 | 41,325 | +1.29(+2.27%) |
Oct 16, 2023 | 56.49 | 59.00 | 56.31 | 56.82 | 50,314 | +0.57(+1.02%) |
Oct 13, 2023 | 63.41 | 65.09 | 55.24 | 56.24 | 53,971 | -5.23(-8.51%) |
Oct 12, 2023 | 62.42 | 62.61 | 60.05 | 61.47 | 24,889 | -0.91(-1.46%) |
Oct 11, 2023 | 62.94 | 62.94 | 62.13 | 62.39 | 14,213 | -0.70(-1.11%) |
Oct 10, 2023 | 62.36 | 63.30 | 62.20 | 63.09 | 11,862 | +0.82(+1.32%) |
Oct 09, 2023 | 63.14 | 63.14 | 61.87 | 62.27 | 15,311 | -0.87(-1.38%) |
Oct 06, 2023 | 63.88 | 64.86 | 62.48 | 63.14 | 32,952 | -1.43(-2.21%) |
Oct 05, 2023 | 60.73 | 64.57 | 60.73 | 64.57 | 32,827 | +3.55(+5.81%) |
Oct 04, 2023 | 60.08 | 61.42 | 59.72 | 61.02 | 17,865 | +1.00(+1.67%) |
Oct 03, 2023 | 60.05 | 60.87 | 59.69 | 60.02 | 14,271 | -0.03(-0.05%) |
Oct 02, 2023 | 61.06 | 61.06 | 59.82 | 60.05 | 15,112 | -1.13(-1.85%) |
Sep 29, 2023 | 61.53 | 61.53 | 60.34 | 61.18 | 17,204 | +0.22(+0.36%) |
Sep 28, 2023 | 60.06 | 61.32 | 59.77 | 60.96 | 11,127 | +0.52(+0.85%) |
Sep 27, 2023 | 61.57 | 61.57 | 59.11 | 60.44 | 20,428 | -1.46(-2.35%) |
Sep 26, 2023 | 61.75 | 62.38 | 61.42 | 61.90 | 15,215 | -0.08(-0.13%) |
Sep 25, 2023 | 62.19 | 62.12 | 61.64 | 61.98 | 9,955 | -0.19(-0.30%) |
Sep 22, 2023 | 62.21 | 63.73 | 61.24 | 62.17 | 18,301 | +0.52(+0.84%) |
Sep 21, 2023 | 62.52 | 64.08 | 61.48 | 61.65 | 13,078 | -1.60(-2.52%) |
Sep 20, 2023 | 64.27 | 65.62 | 63.13 | 63.25 | 23,568 | -0.48(-0.75%) |
Sep 19, 2023 | 62.48 | 64.23 | 62.10 | 63.72 | 15,589 | +1.17(+1.87%) |
Sep 18, 2023 | 64.41 | 64.84 | 62.27 | 62.55 | 17,886 | -1.88(-2.92%) |
Sep 15, 2023 | 61.23 | 64.52 | 60.53 | 64.44 | 70,376 | +3.68(+6.05%) |
Sep 14, 2023 | 59.19 | 61.23 | 59.19 | 60.76 | 28,326 | +0.96(+1.61%) |
Sep 13, 2023 | 60.84 | 60.84 | 59.33 | 59.80 | 27,040 | -1.17(-1.92%) |
Sep 12, 2023 | 60.77 | 61.62 | 60.43 | 60.97 | 18,088 | +0.20(+0.33%) |
Sep 11, 2023 | 62.46 | 63.54 | 60.54 | 60.77 | 28,933 | -1.67(-2.68%) |
Sep 08, 2023 | 63.23 | 63.23 | 62.11 | 62.45 | 15,176 | -0.32(-0.51%) |
Sep 07, 2023 | 63.55 | 63.55 | 62.61 | 62.76 | 18,800 | -0.44(-0.69%) |
Sep 06, 2023 | 63.59 | 63.72 | 62.25 | 63.20 | 21,686 | -0.45(-0.70%) |
Sep 05, 2023 | 66.37 | 66.37 | 63.05 | 63.64 | 32,901 | -2.97(-4.46%) |
Sep 01, 2023 | 66.47 | 67.01 | 65.83 | 66.62 | 18,504 | -0.16(-0.24%) |
Aug 31, 2023 | 67.02 | 67.63 | 66.52 | 66.77 | 10,308 | -0.09(-0.13%) |
Aug 30, 2023 | 66.80 | 67.06 | 66.08 | 66.86 | 18,699 | +0.45(+0.67%) |
Aug 29, 2023 | 65.95 | 66.57 | 65.39 | 66.42 | 23,296 | -0.03(-0.04%) |
Aug 28, 2023 | 66.79 | 67.62 | 65.99 | 66.45 | 14,380 | -0.58(-0.87%) |
Aug 25, 2023 | 67.12 | 67.76 | 66.67 | 67.03 | 14,171 | +0.37(+0.55%) |
Aug 24, 2023 | 66.64 | 67.64 | 66.64 | 66.67 | 20,422 | -0.42(-0.62%) |
Aug 23, 2023 | 67.23 | 67.24 | 66.68 | 67.08 | 15,801 | +0.35(+0.52%) |
Aug 22, 2023 | 66.53 | 67.08 | 66.53 | 66.74 | 11,933 | -0.18(-0.27%) |
Aug 21, 2023 | 67.10 | 67.49 | 65.66 | 66.91 | 20,907 | +0.44(+0.66%) |
Aug 18, 2023 | 64.94 | 66.90 | 63.93 | 66.48 | 36,930 | +1.00(+1.53%) |
Aug 17, 2023 | 68.24 | 68.24 | 64.81 | 65.48 | 25,955 | -2.33(-3.43%) |
Aug 16, 2023 | 66.77 | 68.45 | 66.54 | 67.81 | 38,889 | +1.00(+1.50%) |
Aug 15, 2023 | 64.58 | 67.89 | 64.58 | 66.80 | 54,947 | +2.42(+3.75%) |
Aug 14, 2023 | 62.60 | 64.42 | 62.31 | 64.39 | 76,312 | +0.91(+1.44%) |
Aug 11, 2023 | 63.41 | 64.01 | 62.96 | 63.48 | 23,527 | -0.06(-0.09%) |
Aug 10, 2023 | 63.42 | 64.01 | 62.76 | 63.54 | 38,047 | +0.42(+0.66%) |
Aug 09, 2023 | 63.17 | 63.79 | 62.72 | 63.12 | 29,062 | -0.32(-0.50%) |
Aug 08, 2023 | 62.79 | 63.64 | 62.59 | 63.43 | 22,837 | +0.62(+0.99%) |
Aug 07, 2023 | 62.97 | 63.29 | 62.59 | 62.81 | 19,929 | -0.01(-0.02%) |
Aug 04, 2023 | 62.72 | 63.04 | 62.00 | 62.82 | 22,950 | -0.01(-0.02%) |
Aug 03, 2023 | 62.71 | 63.72 | 62.64 | 62.83 | 10,218 | +0.10(+0.16%) |
Aug 02, 2023 | 63.12 | 63.65 | 62.60 | 62.73 | 15,293 | -0.28(-0.44%) |
Aug 01, 2023 | 61.59 | 63.28 | 61.59 | 63.01 | 27,770 | +1.10(+1.78%) |
Jul 31, 2023 | 62.72 | 63.02 | 61.59 | 61.91 | 30,259 | -0.84(-1.34%) |
Jul 28, 2023 | 62.68 | 63.26 | 62.68 | 62.74 | 13,699 | +0.07(+0.11%) |
Jul 27, 2023 | 63.20 | 63.86 | 62.16 | 62.68 | 22,945 | -0.50(-0.80%) |
Jul 26, 2023 | 62.07 | 63.19 | 62.07 | 63.18 | 31,987 | +1.19(+1.93%) |
Jul 25, 2023 | 62.29 | 62.99 | 61.67 | 61.98 | 23,992 | -0.48(-0.77%) |
Jul 24, 2023 | 62.20 | 62.88 | 61.80 | 62.47 | 23,984 | +0.25(+0.40%) |
Jul 21, 2023 | 62.89 | 63.11 | 61.71 | 62.22 | 27,780 | -0.67(-1.07%) |
Jul 20, 2023 | 62.63 | 63.23 | 61.77 | 62.89 | 38,077 | +0.13(+0.20%) |
Jul 19, 2023 | 61.14 | 62.76 | 60.80 | 62.76 | 39,769 | +1.54(+2.51%) |
Jul 18, 2023 | 61.09 | 61.93 | 60.33 | 61.23 | 64,286 | -0.23(-0.37%) |
Jul 17, 2023 | 61.29 | 62.14 | 61.29 | 61.45 | 54,835 | -0.15(-0.24%) |
Jul 14, 2023 | 62.98 | 62.98 | 61.44 | 61.60 | 34,871 | -0.95(-1.51%) |
Jul 13, 2023 | 61.69 | 62.64 | 61.21 | 62.55 | 32,242 | +0.88(+1.42%) |
Jul 12, 2023 | 62.01 | 62.18 | 61.20 | 61.67 | 41,372 | -0.26(-0.41%) |
Jul 11, 2023 | 61.15 | 62.63 | 61.15 | 61.93 | 49,755 | +0.84(+1.37%) |
Jul 10, 2023 | 62.21 | 63.02 | 60.72 | 61.09 | 54,301 | -0.97(-1.56%) |
Jul 07, 2023 | 61.15 | 63.12 | 60.94 | 62.05 | 57,717 | +0.96(+1.57%) |
Jul 06, 2023 | 59.23 | 61.41 | 58.46 | 61.10 | 69,547 | +1.27(+2.13%) |
Jul 05, 2023 | 58.35 | 59.98 | 57.80 | 59.83 | 43,487 | +1.50(+2.57%) |
Jul 03, 2023 | 58.19 | 58.62 | 57.71 | 58.33 | 21,435 | +0.15(+0.25%) |
Jun 30, 2023 | 58.10 | 59.17 | 57.08 | 58.18 | 135,741 | +0.49(+0.85%) |
Jun 29, 2023 | 57.60 | 58.37 | 56.62 | 57.68 | 42,421 | +0.10(+0.17%) |
Jun 28, 2023 | 56.44 | 58.19 | 56.44 | 57.59 | 52,623 | +0.94(+1.65%) |
Jun 27, 2023 | 55.91 | 58.31 | 55.91 | 56.65 | 56,310 | +0.49(+0.88%) |
Jun 26, 2023 | 53.19 | 56.66 | 53.02 | 56.16 | 88,558 | +2.95(+5.54%) |
Jun 23, 2023 | 55.70 | 57.04 | 51.92 | 53.21 | 704,747 | -2.25(-4.05%) |
Jun 22, 2023 | 55.07 | 57.54 | 54.50 | 55.46 | 65,241 | -0.12(-0.21%) |
Jun 21, 2023 | 56.54 | 57.49 | 55.57 | 55.57 | 76,994 | -1.06(-1.86%) |
Jun 20, 2023 | 54.17 | 57.10 | 53.72 | 56.63 | 83,328 | +2.48(+4.57%) |
Jun 16, 2023 | 49.74 | 54.21 | 49.44 | 54.15 | 108,486 | +4.03(+8.05%) |
Jun 15, 2023 | 49.01 | 50.23 | 49.01 | 50.12 | 43,880 | +0.95(+1.93%) |
Jun 14, 2023 | 49.11 | 49.97 | 48.63 | 49.17 | 76,989 | -0.24(-0.48%) |
Jun 13, 2023 | 49.40 | 50.30 | 48.94 | 49.41 | 72,011 | -0.56(-1.13%) |
Jun 12, 2023 | 47.95 | 51.99 | 47.83 | 49.97 | 106,257 | +3.55(+7.65%) |
Jun 09, 2023 | 44.22 | 46.44 | 43.64 | 46.42 | 113,787 | +6.43(+16.08%) |
Jun 08, 2023 | 38.97 | 40.15 | 38.92 | 39.99 | 22,846 | +1.26(+3.26%) |
Jun 07, 2023 | 38.27 | 39.29 | 38.03 | 38.73 | 20,789 | +0.40(+1.05%) |
Jun 06, 2023 | 38.45 | 38.53 | 37.84 | 38.33 | 21,987 | +0.56(+1.49%) |
Jun 05, 2023 | 38.61 | 39.33 | 37.34 | 37.76 | 17,140 | -1.25(-3.21%) |
Jun 02, 2023 | 37.62 | 39.41 | 37.43 | 39.02 | 18,729 | +1.66(+4.43%) |
Jun 01, 2023 | 37.09 | 38.02 | 36.91 | 37.36 | 17,709 | -0.09(-0.24%) |
May 31, 2023 | 36.63 | 37.85 | 36.33 | 37.45 | 8,234 | +0.42(+1.15%) |
May 30, 2023 | 37.73 | 37.74 | 36.59 | 37.02 | 16,355 | -0.71(-1.88%) |
May 26, 2023 | 37.99 | 38.56 | 37.54 | 37.73 | 10,963 | -0.11(-0.29%) |
May 25, 2023 | 37.43 | 38.48 | 37.14 | 37.84 | 15,407 | +0.42(+1.13%) |
May 24, 2023 | 38.29 | 38.30 | 37.29 | 37.42 | 13,072 | -0.92(-2.39%) |
May 23, 2023 | 37.67 | 38.72 | 37.48 | 38.33 | 18,149 | +0.60(+1.59%) |
May 22, 2023 | 40.31 | 40.33 | 37.69 | 37.73 | 30,021 | -2.58(-6.41%) |
May 19, 2023 | 40.21 | 40.59 | 39.25 | 40.32 | 13,490 | +0.53(+1.34%) |
May 18, 2023 | 40.52 | 40.70 | 39.31 | 39.78 | 15,620 | -0.93(-2.28%) |
May 17, 2023 | 39.33 | 40.95 | 39.20 | 40.71 | 11,671 | +1.23(+3.12%) |
May 16, 2023 | 40.05 | 40.14 | 38.98 | 39.48 | 19,500 | -1.10(-2.72%) |
May 15, 2023 | 39.73 | 40.58 | 39.56 | 40.58 | 12,015 | +0.59(+1.48%) |
May 12, 2023 | 39.75 | 40.37 | 39.31 | 39.99 | 9,235 | +0.35(+0.90%) |
May 11, 2023 | 39.34 | 39.75 | 38.70 | 39.64 | 10,542 | +0.23(+0.58%) |
May 10, 2023 | 40.44 | 41.12 | 39.27 | 39.41 | 11,214 | -1.00(-2.47%) |
May 09, 2023 | 40.39 | 40.81 | 40.15 | 40.41 | 9,047 | -0.54(-1.32%) |
May 08, 2023 | 41.17 | 41.20 | 40.20 | 40.95 | 14,026 | -0.23(-0.55%) |
May 05, 2023 | 41.66 | 41.69 | 40.85 | 41.17 | 11,508 | -0.20(-0.47%) |
May 04, 2023 | 41.93 | 41.93 | 40.83 | 41.37 | 12,376 | -0.78(-1.86%) |
May 03, 2023 | 41.29 | 42.56 | 40.88 | 42.15 | 16,744 | +0.44(+1.06%) |
May 02, 2023 | 40.89 | 41.99 | 39.94 | 41.71 | 10,535 | +0.31(+0.76%) |
May 01, 2023 | 41.28 | 41.40 | 40.22 | 41.40 | 16,342 | -0.11(-0.26%) |
Apr 28, 2023 | 41.19 | 41.83 | 40.47 | 41.51 | 16,734 | -0.05(-0.12%) |
Apr 27, 2023 | 42.11 | 42.21 | 40.97 | 41.55 | 8,709 | -0.48(-1.14%) |
Apr 26, 2023 | 41.74 | 42.43 | 41.46 | 42.03 | 17,929 | +0.29(+0.70%) |
Apr 25, 2023 | 44.02 | 44.65 | 41.50 | 41.74 | 45,166 | -2.27(-5.16%) |
Apr 24, 2023 | 43.25 | 44.01 | 42.43 | 44.01 | 25,718 | +0.75(+1.74%) |
Apr 21, 2023 | 42.65 | 44.01 | 42.50 | 43.26 | 46,051 | +0.24(+0.55%) |
Apr 20, 2023 | 41.73 | 43.06 | 41.57 | 43.02 | 22,511 | +0.62(+1.45%) |
Apr 19, 2023 | 41.54 | 42.49 | 41.53 | 42.41 | 10,756 | +0.83(+2.00%) |
Apr 18, 2023 | 39.87 | 42.06 | 39.61 | 41.57 | 54,425 | +1.44(+3.59%) |
Apr 17, 2023 | 40.32 | 40.73 | 39.95 | 40.13 | 15,650 | +0.09(+0.22%) |
Apr 14, 2023 | 41.77 | 41.77 | 39.99 | 40.05 | 38,208 | -1.88(-4.48%) |
Apr 13, 2023 | 41.76 | 42.07 | 41.01 | 41.93 | 18,546 | -0.27(-0.65%) |
Apr 12, 2023 | 40.64 | 42.23 | 40.61 | 42.20 | 26,006 | +1.40(+3.43%) |
Apr 11, 2023 | 40.06 | 41.01 | 40.06 | 40.80 | 32,507 | +0.65(+1.61%) |
Apr 10, 2023 | 39.78 | 41.48 | 39.70 | 40.15 | 24,699 | +0.06(+0.15%) |
Apr 06, 2023 | 40.21 | 40.82 | 39.85 | 40.10 | 14,685 | +0.02(+0.05%) |
Apr 05, 2023 | 40.12 | 40.62 | 39.62 | 40.08 | 15,656 | -0.16(-0.39%) |
Apr 04, 2023 | 40.98 | 41.06 | 39.78 | 40.23 | 11,548 | -1.15(-2.77%) |