Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.79 | 46.28 | 45.39 | 45.45 | 516,164 | -0.34(-0.74%) |
Mar 27, 2024 | 46.02 | 46.83 | 45.55 | 45.79 | 419,346 | +0.26(+0.57%) |
Mar 26, 2024 | 47.47 | 47.51 | 45.49 | 45.53 | 299,280 | -1.35(-2.88%) |
Mar 25, 2024 | 46.01 | 47.42 | 45.79 | 46.88 | 417,747 | +0.84(+1.83%) |
Mar 22, 2024 | 47.87 | 48.00 | 45.74 | 46.03 | 314,202 | -1.83(-3.81%) |
Mar 21, 2024 | 47.08 | 48.04 | 46.72 | 47.86 | 389,305 | +0.97(+2.07%) |
Mar 20, 2024 | 45.81 | 47.41 | 45.48 | 46.89 | 529,191 | +1.11(+2.43%) |
Mar 19, 2024 | 46.57 | 47.54 | 45.59 | 45.78 | 529,026 | -1.27(-2.70%) |
Mar 18, 2024 | 48.56 | 48.96 | 46.86 | 47.05 | 523,005 | -1.15(-2.39%) |
Mar 15, 2024 | 48.44 | 48.98 | 47.77 | 48.20 | 2,027,483 | -0.56(-1.14%) |
Mar 14, 2024 | 50.86 | 50.94 | 48.07 | 48.75 | 580,208 | -2.22(-4.36%) |
Mar 13, 2024 | 49.82 | 52.04 | 49.82 | 50.97 | 485,121 | +0.84(+1.68%) |
Mar 12, 2024 | 49.68 | 50.53 | 49.03 | 50.13 | 447,240 | +0.46(+0.92%) |
Mar 11, 2024 | 50.33 | 51.55 | 49.59 | 49.67 | 495,013 | -0.34(-0.67%) |
Mar 08, 2024 | 52.21 | 53.98 | 49.98 | 50.01 | 782,153 | -1.37(-2.66%) |
Mar 07, 2024 | 50.19 | 51.61 | 49.63 | 51.38 | 657,982 | +1.74(+3.50%) |
Mar 06, 2024 | 50.60 | 50.90 | 48.61 | 49.64 | 686,678 | -0.46(-0.91%) |
Mar 05, 2024 | 48.50 | 50.27 | 48.05 | 50.10 | 475,311 | +0.99(+2.02%) |
Mar 04, 2024 | 49.80 | 50.46 | 48.93 | 49.11 | 656,480 | -0.58(-1.16%) |
Mar 01, 2024 | 48.62 | 49.96 | 47.37 | 49.68 | 555,441 | +1.31(+2.71%) |
Feb 29, 2024 | 47.60 | 48.73 | 47.00 | 48.38 | 459,100 | +1.64(+3.50%) |
Feb 28, 2024 | 46.12 | 46.97 | 45.81 | 46.74 | 790,100 | +0.09(+0.19%) |
Feb 27, 2024 | 46.51 | 46.69 | 45.48 | 46.65 | 441,003 | +0.82(+1.79%) |
Feb 26, 2024 | 46.14 | 47.38 | 45.69 | 45.83 | 606,284 | -0.28(-0.60%) |
Feb 23, 2024 | 44.02 | 46.32 | 43.90 | 46.11 | 670,274 | +2.02(+4.58%) |
Feb 22, 2024 | 43.01 | 44.20 | 42.34 | 44.09 | 785,426 | +0.80(+1.84%) |
Feb 21, 2024 | 38.93 | 43.40 | 36.28 | 43.29 | 1,413,813 | -0.55(-1.26%) |
Feb 20, 2024 | 43.58 | 44.17 | 43.15 | 43.84 | 881,482 | -0.72(-1.62%) |
Feb 16, 2024 | 46.14 | 46.19 | 44.39 | 44.56 | 536,642 | -2.56(-5.44%) |
Feb 15, 2024 | 46.74 | 47.84 | 46.27 | 47.12 | 443,484 | +0.91(+1.96%) |
Feb 14, 2024 | 44.82 | 46.33 | 44.36 | 46.22 | 357,852 | +2.31(+5.25%) |
Feb 13, 2024 | 45.38 | 45.77 | 43.45 | 43.91 | 499,301 | -3.72(-7.80%) |
Feb 12, 2024 | 46.05 | 48.69 | 46.05 | 47.62 | 499,066 | +1.99(+4.36%) |
Feb 09, 2024 | 43.67 | 45.76 | 43.50 | 45.63 | 375,126 | +1.96(+4.49%) |
Feb 08, 2024 | 43.23 | 44.00 | 42.75 | 43.67 | 625,801 | +0.44(+1.03%) |
Feb 07, 2024 | 44.12 | 44.33 | 43.10 | 43.23 | 498,988 | -1.13(-2.56%) |
Feb 06, 2024 | 43.93 | 44.84 | 43.26 | 44.36 | 544,474 | +0.54(+1.24%) |
Feb 05, 2024 | 46.53 | 46.75 | 43.67 | 43.82 | 675,111 | -3.17(-6.75%) |
Feb 02, 2024 | 46.31 | 47.39 | 45.77 | 46.99 | 272,254 | +0.29(+0.61%) |
Feb 01, 2024 | 46.76 | 47.27 | 46.30 | 46.71 | 301,910 | +0.40(+0.87%) |
Jan 31, 2024 | 47.80 | 48.36 | 46.06 | 46.30 | 451,012 | -2.14(-4.42%) |
Jan 30, 2024 | 48.34 | 48.77 | 47.56 | 48.44 | 534,898 | +0.78(+1.63%) |
Jan 29, 2024 | 46.19 | 47.68 | 45.82 | 47.66 | 434,251 | +1.63(+3.53%) |
Jan 26, 2024 | 47.64 | 48.03 | 45.90 | 46.04 | 845,822 | -1.33(-2.81%) |
Jan 25, 2024 | 47.86 | 47.92 | 46.91 | 47.37 | 411,089 | +0.19(+0.40%) |
Jan 24, 2024 | 49.89 | 49.89 | 47.04 | 47.18 | 541,081 | -2.11(-4.28%) |
Jan 23, 2024 | 50.21 | 50.84 | 48.98 | 49.29 | 528,196 | -0.11(-0.22%) |
Jan 22, 2024 | 49.81 | 50.88 | 48.96 | 49.40 | 638,863 | +0.18(+0.36%) |
Jan 19, 2024 | 48.27 | 49.44 | 47.63 | 49.22 | 341,268 | +1.33(+2.78%) |
Jan 18, 2024 | 47.83 | 47.97 | 47.01 | 47.89 | 256,403 | +0.48(+1.02%) |
Jan 17, 2024 | 46.27 | 47.60 | 45.98 | 47.41 | 376,368 | +0.12(+0.25%) |
Jan 16, 2024 | 47.53 | 47.66 | 46.91 | 47.29 | 520,509 | -0.77(-1.60%) |
Jan 12, 2024 | 48.44 | 49.23 | 47.71 | 48.06 | 528,482 | -0.02(-0.04%) |
Jan 11, 2024 | 48.30 | 48.33 | 47.12 | 48.08 | 363,805 | -0.21(-0.43%) |
Jan 10, 2024 | 47.48 | 48.81 | 47.18 | 48.29 | 430,688 | +0.57(+1.20%) |
Jan 09, 2024 | 47.80 | 48.72 | 47.36 | 47.71 | 359,165 | -0.68(-1.41%) |
Jan 08, 2024 | 46.60 | 48.80 | 46.09 | 48.39 | 449,814 | +2.07(+4.47%) |
Jan 05, 2024 | 45.31 | 47.00 | 45.31 | 46.32 | 319,516 | +0.58(+1.27%) |
Jan 04, 2024 | 45.20 | 45.91 | 44.65 | 45.74 | 347,374 | +0.37(+0.83%) |
Jan 03, 2024 | 46.29 | 46.48 | 45.35 | 45.37 | 558,056 | -1.56(-3.32%) |
Jan 02, 2024 | 46.93 | 47.84 | 46.50 | 46.92 | 651,868 | -0.67(-1.41%) |
Dec 29, 2023 | 47.75 | 48.62 | 47.28 | 47.60 | 457,390 | -0.41(-0.86%) |
Dec 28, 2023 | 47.71 | 48.27 | 47.40 | 48.01 | 277,056 | +0.15(+0.31%) |
Dec 27, 2023 | 47.85 | 48.38 | 47.74 | 47.86 | 296,622 | -0.13(-0.27%) |
Dec 26, 2023 | 48.45 | 48.45 | 47.88 | 47.99 | 252,030 | -0.33(-0.67%) |
Dec 22, 2023 | 48.48 | 49.32 | 47.58 | 48.31 | 625,021 | -0.34(-0.69%) |
Dec 21, 2023 | 47.46 | 48.89 | 47.21 | 48.65 | 503,043 | +1.79(+3.83%) |
Dec 20, 2023 | 47.51 | 48.30 | 46.57 | 46.86 | 437,613 | -0.74(-1.55%) |
Dec 19, 2023 | 47.51 | 48.12 | 47.31 | 47.60 | 338,827 | +0.85(+1.81%) |
Dec 18, 2023 | 46.02 | 46.76 | 45.21 | 46.75 | 518,135 | +1.13(+2.49%) |
Dec 15, 2023 | 46.14 | 46.20 | 44.87 | 45.61 | 2,316,043 | -0.06(-0.13%) |
Dec 14, 2023 | 47.65 | 50.27 | 44.63 | 45.67 | 770,071 | -0.53(-1.15%) |
Dec 13, 2023 | 44.25 | 46.32 | 43.21 | 46.21 | 586,841 | +1.86(+4.20%) |
Dec 12, 2023 | 44.02 | 44.53 | 43.43 | 44.34 | 293,160 | +0.22(+0.49%) |
Dec 11, 2023 | 44.22 | 44.66 | 43.91 | 44.13 | 294,740 | -0.28(-0.62%) |
Dec 08, 2023 | 44.83 | 45.71 | 44.20 | 44.40 | 425,135 | -0.47(-1.05%) |
Dec 07, 2023 | 44.61 | 45.39 | 44.51 | 44.87 | 394,146 | +0.19(+0.42%) |
Dec 06, 2023 | 44.57 | 44.98 | 43.82 | 44.69 | 465,525 | +0.65(+1.48%) |
Dec 05, 2023 | 45.84 | 45.89 | 43.92 | 44.04 | 408,965 | -2.41(-5.18%) |
Dec 04, 2023 | 44.54 | 47.15 | 44.54 | 46.44 | 532,432 | +1.31(+2.91%) |
Dec 01, 2023 | 43.21 | 45.14 | 42.49 | 45.13 | 420,218 | +1.84(+4.26%) |
Nov 30, 2023 | 44.17 | 44.36 | 43.24 | 43.29 | 410,268 | -0.41(-0.95%) |
Nov 29, 2023 | 44.55 | 45.42 | 43.68 | 43.70 | 353,076 | -0.34(-0.78%) |
Nov 28, 2023 | 43.68 | 44.57 | 43.36 | 44.05 | 320,429 | +0.50(+1.15%) |
Nov 27, 2023 | 43.78 | 44.59 | 43.38 | 43.55 | 400,279 | -0.62(-1.40%) |
Nov 24, 2023 | 44.10 | 44.87 | 43.99 | 44.16 | 175,384 | -0.30(-0.68%) |
Nov 22, 2023 | 44.63 | 45.08 | 44.00 | 44.47 | 418,579 | +0.44(+1.00%) |
Nov 21, 2023 | 44.70 | 45.45 | 44.02 | 44.03 | 544,989 | -0.88(-1.96%) |
Nov 20, 2023 | 43.96 | 44.93 | 43.79 | 44.91 | 424,784 | +0.82(+1.87%) |
Nov 17, 2023 | 43.31 | 44.38 | 42.84 | 44.09 | 474,257 | +1.03(+2.39%) |
Nov 16, 2023 | 44.09 | 44.09 | 42.72 | 43.06 | 386,332 | -1.48(-3.32%) |
Nov 15, 2023 | 44.08 | 45.33 | 43.93 | 44.54 | 821,668 | +0.48(+1.09%) |
Nov 14, 2023 | 41.33 | 44.20 | 41.17 | 44.06 | 784,727 | +4.49(+11.34%) |
Nov 13, 2023 | 39.73 | 39.97 | 39.29 | 39.57 | 281,307 | -0.37(-0.93%) |
Nov 10, 2023 | 39.08 | 40.05 | 38.55 | 39.94 | 270,698 | +0.95(+2.44%) |
Nov 09, 2023 | 40.71 | 40.84 | 38.76 | 38.99 | 311,439 | -1.36(-3.38%) |
Nov 08, 2023 | 40.60 | 41.50 | 39.76 | 40.35 | 548,009 | -0.38(-0.94%) |
Nov 07, 2023 | 41.25 | 41.67 | 40.36 | 40.73 | 528,186 | -0.66(-1.59%) |
Nov 06, 2023 | 40.55 | 41.58 | 40.14 | 41.39 | 749,080 | +0.52(+1.27%) |
Nov 03, 2023 | 40.19 | 40.88 | 39.22 | 40.87 | 718,848 | +1.74(+4.46%) |
Nov 02, 2023 | 37.49 | 39.15 | 37.02 | 39.13 | 777,241 | +2.56(+6.99%) |
Nov 01, 2023 | 39.89 | 40.22 | 36.29 | 36.57 | 929,909 | -3.29(-8.26%) |
Oct 31, 2023 | 38.61 | 41.18 | 37.94 | 39.86 | 1,502,631 | +6.24(+18.57%) |
Oct 30, 2023 | 33.81 | 34.08 | 33.14 | 33.62 | 319,642 | +0.39(+1.18%) |
Oct 27, 2023 | 33.97 | 34.38 | 33.12 | 33.23 | 561,396 | -0.80(-2.36%) |
Oct 26, 2023 | 34.06 | 34.64 | 33.66 | 34.03 | 342,703 | -0.26(-0.77%) |
Oct 25, 2023 | 34.01 | 34.55 | 33.81 | 34.30 | 423,168 | -0.22(-0.62%) |
Oct 24, 2023 | 35.18 | 35.45 | 34.48 | 34.51 | 396,599 | -0.17(-0.48%) |
Oct 23, 2023 | 34.52 | 35.56 | 34.13 | 34.68 | 585,309 | -0.06(-0.17%) |
Oct 20, 2023 | 36.05 | 36.10 | 34.67 | 34.74 | 532,318 | -1.22(-3.38%) |
Oct 19, 2023 | 36.54 | 36.66 | 33.59 | 35.95 | 810,385 | -1.71(-4.55%) |
Oct 18, 2023 | 38.10 | 38.22 | 37.56 | 37.67 | 305,810 | -1.00(-2.58%) |
Oct 17, 2023 | 37.32 | 38.99 | 37.32 | 38.67 | 475,064 | +0.73(+1.94%) |
Oct 16, 2023 | 36.55 | 38.11 | 36.22 | 37.93 | 472,180 | +1.75(+4.85%) |
Oct 13, 2023 | 37.25 | 37.30 | 36.11 | 36.18 | 407,684 | -1.02(-2.74%) |
Oct 12, 2023 | 38.40 | 38.40 | 36.94 | 37.20 | 348,155 | -1.00(-2.62%) |
Oct 11, 2023 | 38.60 | 39.10 | 37.56 | 38.20 | 341,308 | -0.24(-0.64%) |
Oct 10, 2023 | 37.43 | 38.86 | 37.34 | 38.44 | 493,851 | +1.10(+2.94%) |
Oct 09, 2023 | 36.31 | 37.42 | 36.17 | 37.34 | 290,895 | +0.78(+2.14%) |
Oct 06, 2023 | 35.74 | 36.68 | 35.49 | 36.56 | 433,276 | +0.37(+1.03%) |
Oct 05, 2023 | 36.80 | 36.86 | 35.78 | 36.19 | 344,398 | -0.70(-1.89%) |
Oct 04, 2023 | 36.94 | 37.20 | 36.56 | 36.88 | 298,464 | +0.00(+0.00%) |
Oct 03, 2023 | 37.07 | 37.38 | 36.49 | 36.88 | 359,940 | -0.65(-1.72%) |
Oct 02, 2023 | 37.19 | 38.07 | 37.15 | 37.53 | 624,277 | +0.24(+0.66%) |
Sep 29, 2023 | 37.25 | 37.62 | 36.87 | 37.28 | 433,358 | +0.62(+1.68%) |
Sep 28, 2023 | 35.82 | 36.74 | 35.47 | 36.67 | 397,423 | +0.73(+2.05%) |
Sep 27, 2023 | 35.97 | 36.52 | 35.75 | 35.93 | 426,338 | +0.14(+0.38%) |
Sep 26, 2023 | 36.36 | 36.80 | 35.78 | 35.80 | 375,949 | -0.97(-2.64%) |
Sep 25, 2023 | 36.62 | 36.76 | 36.34 | 36.77 | 255,132 | -0.28(-0.77%) |
Sep 22, 2023 | 37.76 | 38.00 | 36.96 | 37.05 | 291,572 | -0.36(-0.97%) |
Sep 21, 2023 | 37.35 | 37.95 | 37.10 | 37.41 | 397,446 | -0.57(-1.50%) |
Sep 20, 2023 | 38.95 | 39.01 | 37.80 | 37.98 | 431,824 | -0.61(-1.57%) |
Sep 19, 2023 | 39.05 | 39.47 | 38.13 | 38.59 | 468,921 | -0.70(-1.77%) |
Sep 18, 2023 | 39.80 | 39.90 | 38.72 | 39.28 | 386,575 | -0.73(-1.81%) |
Sep 15, 2023 | 40.16 | 40.30 | 39.14 | 40.01 | 939,579 | -0.02(-0.05%) |
Sep 14, 2023 | 39.57 | 40.43 | 39.47 | 40.03 | 352,016 | +1.03(+2.64%) |
Sep 13, 2023 | 38.30 | 39.26 | 38.27 | 39.00 | 452,427 | +0.70(+1.82%) |
Sep 12, 2023 | 38.44 | 38.81 | 38.22 | 38.30 | 597,635 | -0.47(-1.21%) |
Sep 11, 2023 | 39.42 | 40.29 | 38.75 | 38.77 | 902,077 | -0.15(-0.38%) |
Sep 08, 2023 | 39.20 | 39.59 | 38.05 | 38.92 | 905,874 | -0.50(-1.27%) |
Sep 07, 2023 | 40.34 | 40.47 | 39.23 | 39.42 | 669,470 | -1.49(-3.64%) |
Sep 06, 2023 | 41.01 | 41.34 | 40.67 | 40.91 | 666,503 | -0.16(-0.38%) |
Sep 05, 2023 | 40.74 | 41.43 | 40.53 | 41.07 | 385,788 | -0.24(-0.59%) |
Sep 01, 2023 | 41.70 | 41.70 | 41.07 | 41.31 | 400,638 | +0.05(+0.12%) |
Aug 31, 2023 | 41.98 | 42.24 | 41.19 | 41.26 | 405,848 | -0.24(-0.59%) |
Aug 30, 2023 | 41.02 | 41.53 | 40.76 | 41.51 | 366,937 | +0.45(+1.10%) |
Aug 29, 2023 | 41.03 | 41.22 | 40.89 | 41.06 | 341,163 | +0.07(+0.17%) |
Aug 28, 2023 | 40.90 | 41.16 | 40.58 | 40.99 | 309,761 | +0.45(+1.10%) |
Aug 25, 2023 | 40.89 | 41.42 | 39.93 | 40.54 | 407,639 | -0.02(-0.05%) |
Aug 24, 2023 | 42.41 | 42.66 | 39.99 | 40.56 | 1,037,477 | -1.76(-4.16%) |
Aug 23, 2023 | 41.38 | 42.37 | 41.38 | 42.32 | 503,769 | +1.01(+2.45%) |
Aug 22, 2023 | 40.71 | 41.46 | 40.65 | 41.31 | 441,794 | +0.75(+1.85%) |
Aug 21, 2023 | 40.14 | 40.79 | 39.94 | 40.56 | 624,435 | +0.19(+0.46%) |
Aug 18, 2023 | 39.91 | 40.78 | 39.54 | 40.38 | 372,613 | -0.18(-0.43%) |
Aug 17, 2023 | 41.02 | 41.16 | 40.35 | 40.55 | 598,230 | -0.39(-0.95%) |
Aug 16, 2023 | 41.24 | 41.81 | 40.89 | 40.94 | 678,747 | -0.63(-1.52%) |
Aug 15, 2023 | 41.96 | 42.12 | 41.34 | 41.57 | 428,909 | -0.96(-2.27%) |
Aug 14, 2023 | 41.88 | 42.65 | 41.75 | 42.54 | 782,308 | +0.21(+0.51%) |
Aug 11, 2023 | 41.89 | 42.67 | 41.89 | 42.32 | 465,246 | -0.06(-0.14%) |
Aug 10, 2023 | 42.94 | 43.38 | 42.10 | 42.38 | 592,333 | -0.31(-0.73%) |
Aug 09, 2023 | 42.25 | 42.72 | 41.53 | 42.69 | 639,986 | +0.28(+0.67%) |
Aug 08, 2023 | 41.64 | 42.90 | 41.13 | 42.41 | 711,361 | -0.17(-0.39%) |
Aug 07, 2023 | 42.29 | 43.02 | 41.98 | 42.58 | 597,916 | +0.10(+0.23%) |
Aug 04, 2023 | 41.87 | 42.95 | 41.58 | 42.48 | 850,761 | +0.52(+1.23%) |
Aug 03, 2023 | 41.43 | 42.47 | 40.66 | 41.96 | 929,331 | +0.21(+0.51%) |
Aug 02, 2023 | 44.42 | 45.12 | 41.53 | 41.75 | 1,338,130 | -3.44(-7.61%) |
Aug 01, 2023 | 50.75 | 51.11 | 45.09 | 45.19 | 1,538,670 | -4.91(-9.80%) |
Jul 31, 2023 | 49.36 | 50.37 | 49.22 | 50.09 | 843,913 | +0.79(+1.60%) |
Jul 28, 2023 | 49.50 | 49.83 | 48.76 | 49.30 | 429,664 | +0.55(+1.12%) |
Jul 27, 2023 | 51.13 | 51.13 | 48.46 | 48.76 | 733,404 | -1.56(-3.10%) |
Jul 26, 2023 | 50.44 | 50.91 | 50.05 | 50.32 | 434,737 | -0.33(-0.65%) |
Jul 25, 2023 | 51.16 | 51.75 | 50.63 | 50.65 | 614,190 | -0.62(-1.22%) |
Jul 24, 2023 | 51.91 | 52.30 | 51.12 | 51.27 | 479,323 | -0.45(-0.87%) |
Jul 21, 2023 | 52.58 | 52.78 | 51.26 | 51.72 | 476,099 | -0.26(-0.51%) |
Jul 20, 2023 | 53.84 | 54.00 | 51.74 | 51.98 | 748,556 | -2.17(-4.01%) |
Jul 19, 2023 | 55.77 | 56.13 | 54.05 | 54.15 | 592,379 | -1.43(-2.58%) |
Jul 18, 2023 | 55.50 | 56.88 | 55.36 | 55.58 | 959,697 | +0.19(+0.35%) |
Jul 17, 2023 | 53.76 | 55.42 | 53.45 | 55.39 | 683,123 | +1.65(+3.06%) |
Jul 14, 2023 | 55.43 | 55.65 | 53.68 | 53.74 | 572,308 | -1.70(-3.07%) |
Jul 13, 2023 | 54.62 | 55.88 | 54.14 | 55.45 | 896,736 | +1.61(+2.98%) |
Jul 12, 2023 | 52.86 | 54.76 | 52.56 | 53.84 | 1,276,983 | +1.89(+3.64%) |
Jul 11, 2023 | 49.49 | 53.48 | 49.18 | 51.95 | 2,108,334 | +4.33(+9.10%) |
Jul 10, 2023 | 47.12 | 47.81 | 47.06 | 47.62 | 550,695 | +0.40(+0.85%) |
Jul 07, 2023 | 47.62 | 48.25 | 47.16 | 47.22 | 587,818 | -0.44(-0.92%) |
Jul 06, 2023 | 48.31 | 49.10 | 47.59 | 47.66 | 957,539 | -0.92(-1.90%) |
Jul 05, 2023 | 47.85 | 48.92 | 46.96 | 48.58 | 1,136,215 | +0.29(+0.60%) |
Jul 03, 2023 | 47.71 | 48.39 | 47.55 | 48.29 | 351,155 | +0.91(+1.91%) |
Jun 30, 2023 | 47.31 | 47.93 | 46.86 | 47.39 | 1,270,738 | +0.24(+0.52%) |
Jun 29, 2023 | 46.16 | 47.96 | 46.15 | 47.14 | 693,237 | +0.79(+1.70%) |
Jun 28, 2023 | 46.25 | 46.77 | 46.01 | 46.35 | 591,141 | +0.16(+0.34%) |
Jun 27, 2023 | 45.92 | 46.61 | 45.52 | 46.20 | 689,813 | +0.63(+1.39%) |
Jun 26, 2023 | 45.72 | 46.73 | 45.42 | 45.57 | 735,840 | -0.28(-0.62%) |
Jun 23, 2023 | 46.99 | 47.41 | 45.84 | 45.85 | 1,276,694 | -1.50(-3.17%) |
Jun 22, 2023 | 46.71 | 47.35 | 46.48 | 47.35 | 436,297 | +0.29(+0.62%) |
Jun 21, 2023 | 46.69 | 47.66 | 46.38 | 47.06 | 599,500 | +0.13(+0.27%) |
Jun 20, 2023 | 47.25 | 47.81 | 46.56 | 46.93 | 670,056 | -0.91(-1.89%) |
Jun 16, 2023 | 48.62 | 48.62 | 47.44 | 47.83 | 1,072,484 | -0.38(-0.79%) |
Jun 15, 2023 | 46.96 | 48.68 | 46.83 | 48.21 | 562,872 | +0.89(+1.87%) |
Jun 14, 2023 | 47.76 | 48.14 | 47.11 | 47.33 | 388,950 | -0.23(-0.49%) |
Jun 13, 2023 | 48.99 | 49.47 | 46.92 | 47.56 | 918,201 | -0.92(-1.89%) |
Jun 12, 2023 | 48.12 | 48.66 | 47.82 | 48.48 | 330,311 | +0.61(+1.28%) |
Jun 09, 2023 | 48.44 | 49.18 | 47.82 | 47.86 | 716,343 | -0.58(-1.21%) |
Jun 08, 2023 | 49.19 | 49.49 | 48.16 | 48.45 | 799,577 | -0.85(-1.72%) |
Jun 07, 2023 | 51.80 | 52.57 | 49.26 | 49.29 | 1,040,483 | +0.62(+1.28%) |
Jun 06, 2023 | 47.33 | 48.75 | 47.24 | 48.67 | 841,707 | +1.24(+2.61%) |
Jun 05, 2023 | 48.44 | 48.73 | 47.31 | 47.43 | 494,143 | -1.54(-3.14%) |
Jun 02, 2023 | 48.46 | 49.59 | 48.14 | 48.97 | 743,777 | +0.58(+1.21%) |
Jun 01, 2023 | 48.68 | 48.96 | 47.69 | 48.39 | 886,555 | -0.07(-0.14%) |
May 31, 2023 | 45.50 | 48.72 | 45.44 | 48.46 | 1,224,844 | +2.75(+6.01%) |
May 30, 2023 | 48.69 | 48.97 | 45.44 | 45.71 | 650,276 | -2.38(-4.95%) |
May 26, 2023 | 47.33 | 48.31 | 47.20 | 48.09 | 544,771 | +0.72(+1.51%) |
May 25, 2023 | 49.59 | 49.81 | 47.10 | 47.38 | 1,091,091 | -2.18(-4.40%) |
May 24, 2023 | 51.28 | 51.57 | 49.53 | 49.55 | 757,803 | -1.92(-3.72%) |
May 23, 2023 | 53.20 | 54.25 | 51.31 | 51.47 | 676,034 | -0.76(-1.46%) |
May 22, 2023 | 50.37 | 52.54 | 50.37 | 52.24 | 771,075 | +1.79(+3.55%) |
May 19, 2023 | 51.17 | 51.82 | 49.90 | 50.45 | 643,673 | -0.67(-1.31%) |
May 18, 2023 | 50.24 | 51.39 | 49.97 | 51.11 | 698,984 | +0.88(+1.75%) |
May 17, 2023 | 49.43 | 50.79 | 49.19 | 50.23 | 897,005 | +0.58(+1.17%) |
May 16, 2023 | 50.45 | 50.95 | 49.37 | 49.65 | 732,508 | -1.62(-3.15%) |
May 15, 2023 | 50.44 | 51.78 | 49.48 | 51.27 | 1,100,128 | +0.89(+1.77%) |
May 12, 2023 | 51.12 | 51.43 | 49.80 | 50.38 | 684,690 | -0.57(-1.12%) |
May 11, 2023 | 52.77 | 53.00 | 50.80 | 50.95 | 799,783 | -2.04(-3.85%) |
May 10, 2023 | 52.19 | 53.58 | 51.78 | 52.99 | 964,870 | +1.42(+2.76%) |
May 09, 2023 | 51.12 | 52.43 | 50.62 | 51.57 | 819,210 | +0.01(+0.02%) |
May 08, 2023 | 50.38 | 52.13 | 50.15 | 51.56 | 905,277 | +1.58(+3.16%) |
May 05, 2023 | 50.00 | 51.23 | 48.57 | 49.98 | 1,259,286 | -0.20(-0.41%) |
May 04, 2023 | 52.90 | 53.92 | 49.47 | 50.18 | 1,809,072 | -2.97(-5.59%) |
May 03, 2023 | 59.45 | 59.55 | 52.59 | 53.16 | 1,976,628 | -6.55(-10.98%) |
May 02, 2023 | 65.09 | 65.09 | 59.41 | 59.71 | 1,120,777 | -5.36(-8.24%) |
May 01, 2023 | 64.52 | 65.32 | 64.22 | 65.07 | 296,972 | +0.21(+0.33%) |
Apr 28, 2023 | 64.43 | 65.48 | 63.61 | 64.86 | 315,536 | -0.12(-0.18%) |
Apr 27, 2023 | 64.86 | 65.60 | 64.09 | 64.98 | 617,147 | +1.19(+1.87%) |
Apr 26, 2023 | 68.08 | 68.25 | 62.93 | 63.78 | 855,075 | -3.44(-5.11%) |
Apr 25, 2023 | 68.23 | 71.83 | 64.28 | 67.22 | 1,085,323 | +1.98(+3.04%) |
Apr 24, 2023 | 65.24 | 66.26 | 64.14 | 65.24 | 969,147 | +0.55(+0.85%) |
Apr 21, 2023 | 65.99 | 65.99 | 64.24 | 64.69 | 809,573 | -1.25(-1.89%) |
Apr 20, 2023 | 67.28 | 67.78 | 65.72 | 65.93 | 441,190 | -2.07(-3.05%) |
Apr 19, 2023 | 70.77 | 71.10 | 67.66 | 68.01 | 365,067 | -3.36(-4.71%) |
Apr 18, 2023 | 71.28 | 71.84 | 70.70 | 71.36 | 205,280 | +0.53(+0.75%) |
Apr 17, 2023 | 71.06 | 71.28 | 70.18 | 70.83 | 207,191 | -0.27(-0.38%) |
Apr 14, 2023 | 71.81 | 73.53 | 70.72 | 71.10 | 295,588 | -0.74(-1.02%) |
Apr 13, 2023 | 69.76 | 72.23 | 69.50 | 71.84 | 471,508 | +2.46(+3.54%) |
Apr 12, 2023 | 69.90 | 70.98 | 69.07 | 69.38 | 216,363 | +0.36(+0.52%) |
Apr 11, 2023 | 69.48 | 69.91 | 68.16 | 69.02 | 299,798 | -0.39(-0.56%) |
Apr 10, 2023 | 68.33 | 69.69 | 67.77 | 69.41 | 291,855 | +0.28(+0.41%) |
Apr 06, 2023 | 69.24 | 69.96 | 68.07 | 69.13 | 261,036 | -0.46(-0.67%) |
Apr 05, 2023 | 70.88 | 70.88 | 68.26 | 69.59 | 303,313 | -1.91(-2.67%) |
Apr 04, 2023 | 70.87 | 71.70 | 69.95 | 71.50 | 386,821 | +1.11(+1.58%) |