Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.74 | 70.84 | 70.83 | 70.88 | 1,639,248 | +1.32(+1.90%) |
Mar 27, 2024 | 68.91 | 69.61 | 68.12 | 69.56 | 697,053 | +1.38(+2.02%) |
Mar 26, 2024 | 68.50 | 69.06 | 68.08 | 68.18 | 767,122 | -0.22(-0.32%) |
Mar 25, 2024 | 68.08 | 69.00 | 67.66 | 68.40 | 1,486,183 | +0.00(+0.00%) |
Mar 22, 2024 | 68.88 | 69.05 | 67.96 | 68.40 | 1,289,300 | -0.22(-0.32%) |
Mar 21, 2024 | 71.39 | 72.00 | 68.51 | 68.62 | 2,548,373 | -1.27(-1.82%) |
Mar 20, 2024 | 68.22 | 70.28 | 67.51 | 69.89 | 1,295,945 | +1.66(+2.43%) |
Mar 19, 2024 | 66.91 | 68.45 | 66.64 | 68.23 | 760,872 | +1.17(+1.74%) |
Mar 18, 2024 | 68.49 | 68.60 | 65.92 | 67.06 | 1,372,451 | -0.84(-1.24%) |
Mar 15, 2024 | 66.00 | 67.93 | 65.81 | 67.90 | 3,196,939 | +1.01(+1.51%) |
Mar 14, 2024 | 68.86 | 69.74 | 66.19 | 66.89 | 1,504,299 | -3.28(-4.67%) |
Mar 13, 2024 | 69.59 | 70.91 | 69.59 | 70.17 | 1,137,242 | +0.81(+1.17%) |
Mar 12, 2024 | 68.30 | 69.67 | 67.73 | 69.36 | 997,331 | +0.26(+0.38%) |
Mar 11, 2024 | 69.21 | 69.47 | 68.33 | 69.10 | 879,293 | -0.35(-0.50%) |
Mar 08, 2024 | 70.35 | 70.88 | 68.76 | 69.45 | 727,870 | -0.42(-0.60%) |
Mar 07, 2024 | 69.17 | 70.70 | 68.86 | 69.87 | 1,289,720 | +1.46(+2.13%) |
Mar 06, 2024 | 68.27 | 68.83 | 67.68 | 68.41 | 913,246 | +0.91(+1.35%) |
Mar 05, 2024 | 67.82 | 69.19 | 67.27 | 67.50 | 1,090,442 | -0.36(-0.53%) |
Mar 04, 2024 | 68.66 | 69.58 | 67.81 | 67.86 | 1,076,423 | -0.38(-0.56%) |
Mar 01, 2024 | 66.46 | 68.27 | 65.95 | 68.24 | 997,067 | +1.81(+2.72%) |
Feb 29, 2024 | 64.45 | 66.65 | 64.45 | 66.43 | 1,606,140 | +2.47(+3.86%) |
Feb 28, 2024 | 63.51 | 64.29 | 63.22 | 63.96 | 930,678 | +0.26(+0.41%) |
Feb 27, 2024 | 63.92 | 64.60 | 63.21 | 63.70 | 936,084 | +0.28(+0.44%) |
Feb 26, 2024 | 63.61 | 63.92 | 63.17 | 63.42 | 576,436 | -0.23(-0.36%) |
Feb 23, 2024 | 63.07 | 64.20 | 63.05 | 63.65 | 735,486 | +0.91(+1.45%) |
Feb 22, 2024 | 62.28 | 62.99 | 62.22 | 62.74 | 759,532 | +0.72(+1.16%) |
Feb 21, 2024 | 62.36 | 62.76 | 61.30 | 62.02 | 971,716 | +0.33(+0.53%) |
Feb 20, 2024 | 60.33 | 61.72 | 60.28 | 61.69 | 1,051,420 | +0.42(+0.69%) |
Feb 16, 2024 | 61.91 | 62.52 | 61.25 | 61.27 | 944,240 | -1.80(-2.85%) |
Feb 15, 2024 | 62.11 | 63.23 | 61.69 | 63.07 | 1,156,328 | +1.38(+2.24%) |
Feb 14, 2024 | 61.47 | 62.08 | 60.56 | 61.69 | 1,072,086 | +1.27(+2.10%) |
Feb 13, 2024 | 60.39 | 61.27 | 60.00 | 60.42 | 1,214,380 | -3.05(-4.81%) |
Feb 12, 2024 | 61.02 | 63.82 | 61.02 | 63.47 | 1,274,276 | +2.57(+4.22%) |
Feb 09, 2024 | 60.61 | 61.40 | 60.25 | 60.90 | 880,949 | +0.24(+0.40%) |
Feb 08, 2024 | 60.12 | 60.74 | 59.75 | 60.66 | 859,265 | +0.69(+1.15%) |
Feb 07, 2024 | 59.61 | 60.60 | 59.47 | 59.97 | 893,560 | +0.74(+1.25%) |
Feb 06, 2024 | 58.98 | 59.38 | 58.28 | 59.23 | 1,439,794 | +0.43(+0.73%) |
Feb 05, 2024 | 58.64 | 59.37 | 57.95 | 58.80 | 1,366,370 | -0.92(-1.54%) |
Feb 02, 2024 | 59.18 | 60.42 | 58.49 | 59.72 | 1,166,717 | -0.90(-1.48%) |
Feb 01, 2024 | 60.22 | 61.09 | 58.95 | 60.62 | 1,097,348 | +1.23(+2.06%) |
Jan 31, 2024 | 60.05 | 61.08 | 59.28 | 59.39 | 1,234,535 | -0.79(-1.31%) |
Jan 30, 2024 | 60.48 | 61.19 | 60.02 | 60.18 | 1,382,553 | -0.27(-0.45%) |
Jan 29, 2024 | 59.28 | 60.46 | 59.14 | 60.45 | 1,208,465 | +1.15(+1.93%) |
Jan 26, 2024 | 59.60 | 60.21 | 58.95 | 59.30 | 891,227 | -0.26(-0.44%) |
Jan 25, 2024 | 59.14 | 59.60 | 58.63 | 59.56 | 1,634,324 | +1.36(+2.33%) |
Jan 24, 2024 | 59.75 | 59.90 | 57.85 | 58.20 | 1,424,504 | -0.95(-1.60%) |
Jan 23, 2024 | 61.26 | 61.64 | 58.76 | 59.15 | 1,967,639 | -3.61(-5.75%) |
Jan 22, 2024 | 61.79 | 62.78 | 61.44 | 62.76 | 1,277,941 | +1.63(+2.67%) |
Jan 19, 2024 | 61.19 | 61.43 | 60.32 | 61.12 | 803,622 | +0.21(+0.34%) |
Jan 18, 2024 | 61.34 | 61.57 | 60.09 | 60.91 | 1,086,803 | +1.10(+1.83%) |
Jan 17, 2024 | 59.30 | 59.97 | 59.25 | 59.82 | 695,679 | -0.20(-0.33%) |
Jan 16, 2024 | 59.90 | 60.23 | 59.28 | 60.02 | 1,043,020 | -0.41(-0.68%) |
Jan 12, 2024 | 62.54 | 62.59 | 59.66 | 60.43 | 1,715,114 | -1.78(-2.87%) |
Jan 11, 2024 | 60.64 | 62.62 | 60.37 | 62.21 | 3,349,764 | -0.78(-1.23%) |
Jan 10, 2024 | 62.24 | 63.78 | 62.24 | 62.99 | 2,330,606 | +0.66(+1.06%) |
Jan 09, 2024 | 61.88 | 62.69 | 61.80 | 62.33 | 1,099,376 | -0.22(-0.35%) |
Jan 08, 2024 | 61.54 | 62.60 | 61.05 | 62.55 | 1,001,029 | +1.43(+2.33%) |
Jan 05, 2024 | 60.40 | 61.92 | 60.40 | 61.12 | 819,993 | +0.43(+0.71%) |
Jan 04, 2024 | 60.00 | 60.94 | 59.64 | 60.70 | 1,028,107 | +0.59(+0.98%) |
Jan 03, 2024 | 60.73 | 60.97 | 59.85 | 60.11 | 837,624 | -1.72(-2.79%) |
Jan 02, 2024 | 61.45 | 62.10 | 60.61 | 61.83 | 931,282 | -0.42(-0.67%) |
Dec 29, 2023 | 62.36 | 62.94 | 62.09 | 62.25 | 685,775 | -0.49(-0.78%) |
Dec 28, 2023 | 62.52 | 63.20 | 62.34 | 62.74 | 518,959 | -0.12(-0.19%) |
Dec 27, 2023 | 62.74 | 63.32 | 62.29 | 62.86 | 596,277 | +0.29(+0.46%) |
Dec 26, 2023 | 62.12 | 62.83 | 61.93 | 62.57 | 469,017 | +0.70(+1.13%) |
Dec 22, 2023 | 62.30 | 62.37 | 61.49 | 61.87 | 585,370 | +0.05(+0.08%) |
Dec 21, 2023 | 61.93 | 62.34 | 61.33 | 61.82 | 938,190 | +0.69(+1.12%) |
Dec 20, 2023 | 61.90 | 62.69 | 61.06 | 61.13 | 964,836 | -0.77(-1.24%) |
Dec 19, 2023 | 60.70 | 62.02 | 60.48 | 61.90 | 1,174,798 | +1.74(+2.90%) |
Dec 18, 2023 | 60.36 | 60.46 | 59.55 | 60.16 | 907,738 | -0.28(-0.46%) |
Dec 15, 2023 | 61.97 | 62.34 | 60.08 | 60.44 | 2,944,475 | -2.16(-3.45%) |
Dec 14, 2023 | 58.80 | 62.76 | 58.80 | 62.60 | 2,356,657 | +4.91(+8.52%) |
Dec 13, 2023 | 55.91 | 57.83 | 54.76 | 57.69 | 1,537,620 | +2.29(+4.14%) |
Dec 12, 2023 | 56.11 | 56.15 | 55.35 | 55.39 | 792,748 | -0.50(-0.89%) |
Dec 11, 2023 | 56.15 | 56.46 | 55.64 | 55.89 | 878,094 | -0.57(-1.01%) |
Dec 08, 2023 | 55.54 | 56.73 | 55.26 | 56.46 | 1,226,368 | +0.14(+0.25%) |
Dec 07, 2023 | 55.53 | 56.33 | 54.84 | 56.32 | 1,006,047 | +1.00(+1.80%) |
Dec 06, 2023 | 54.81 | 56.30 | 54.81 | 55.32 | 925,718 | +1.07(+1.97%) |
Dec 05, 2023 | 54.32 | 54.67 | 53.82 | 54.26 | 848,086 | -0.26(-0.48%) |
Dec 04, 2023 | 53.36 | 54.63 | 53.36 | 54.52 | 1,534,573 | +0.83(+1.54%) |
Dec 01, 2023 | 51.98 | 53.73 | 51.77 | 53.69 | 1,290,251 | +1.76(+3.40%) |
Nov 30, 2023 | 51.98 | 52.06 | 51.36 | 51.92 | 1,141,574 | -0.31(-0.59%) |
Nov 29, 2023 | 52.74 | 53.05 | 52.22 | 52.23 | 948,793 | +0.26(+0.50%) |
Nov 28, 2023 | 52.30 | 52.68 | 51.93 | 51.97 | 1,146,470 | -0.59(-1.12%) |
Nov 27, 2023 | 52.49 | 52.91 | 52.33 | 52.56 | 725,366 | -0.33(-0.62%) |
Nov 24, 2023 | 52.74 | 53.00 | 52.53 | 52.89 | 292,798 | +0.05(+0.09%) |
Nov 22, 2023 | 53.44 | 53.81 | 52.67 | 52.84 | 546,008 | -0.01(-0.02%) |
Nov 21, 2023 | 52.99 | 53.42 | 52.64 | 52.85 | 728,231 | -0.39(-0.73%) |
Nov 20, 2023 | 52.88 | 53.35 | 52.07 | 53.24 | 943,124 | -0.45(-0.84%) |
Nov 17, 2023 | 54.10 | 54.61 | 53.33 | 53.69 | 1,060,821 | -0.08(-0.15%) |
Nov 16, 2023 | 53.49 | 53.89 | 53.06 | 53.77 | 836,132 | +0.29(+0.54%) |
Nov 15, 2023 | 53.88 | 54.66 | 53.47 | 53.48 | 963,776 | -0.69(-1.27%) |
Nov 14, 2023 | 52.82 | 54.58 | 52.47 | 54.17 | 2,061,827 | +3.52(+6.95%) |
Nov 13, 2023 | 50.53 | 51.22 | 50.21 | 50.65 | 1,273,027 | -0.30(-0.59%) |
Nov 10, 2023 | 50.54 | 51.35 | 50.17 | 50.95 | 1,158,991 | +0.79(+1.57%) |
Nov 09, 2023 | 50.93 | 51.56 | 49.91 | 50.16 | 1,142,422 | -0.78(-1.53%) |
Nov 08, 2023 | 51.40 | 51.68 | 50.77 | 50.94 | 1,097,035 | -0.26(-0.51%) |
Nov 07, 2023 | 50.29 | 51.36 | 50.17 | 51.20 | 1,313,954 | +0.90(+1.80%) |
Nov 06, 2023 | 50.34 | 50.73 | 49.72 | 50.29 | 1,559,897 | -0.52(-1.02%) |
Nov 03, 2023 | 49.64 | 51.11 | 49.64 | 50.81 | 1,944,914 | +2.30(+4.75%) |
Nov 02, 2023 | 47.64 | 48.75 | 47.63 | 48.51 | 2,156,334 | +2.37(+5.14%) |
Nov 01, 2023 | 43.94 | 46.31 | 43.60 | 46.13 | 1,971,722 | +2.25(+5.14%) |
Oct 31, 2023 | 43.16 | 44.24 | 43.03 | 43.88 | 1,188,941 | +0.85(+1.98%) |
Oct 30, 2023 | 43.33 | 43.53 | 42.44 | 43.03 | 1,161,300 | +0.19(+0.44%) |
Oct 27, 2023 | 43.02 | 43.15 | 42.60 | 42.84 | 1,139,127 | +0.01(+0.02%) |
Oct 26, 2023 | 42.61 | 43.44 | 42.61 | 42.83 | 1,318,881 | +0.77(+1.84%) |
Oct 25, 2023 | 42.46 | 42.77 | 42.04 | 42.05 | 1,478,399 | -0.73(-1.72%) |
Oct 24, 2023 | 42.95 | 43.33 | 42.56 | 42.79 | 1,054,243 | -0.11(-0.25%) |
Oct 23, 2023 | 41.89 | 43.16 | 41.88 | 42.90 | 1,167,557 | +0.89(+2.13%) |
Oct 20, 2023 | 42.38 | 42.70 | 41.81 | 42.00 | 1,544,409 | -0.22(-0.52%) |
Oct 19, 2023 | 43.24 | 43.51 | 42.19 | 42.22 | 1,309,711 | -0.88(-2.05%) |
Oct 18, 2023 | 43.80 | 44.05 | 43.10 | 43.11 | 1,113,345 | -1.18(-2.67%) |
Oct 17, 2023 | 43.18 | 44.76 | 43.18 | 44.29 | 1,548,658 | +0.70(+1.62%) |
Oct 16, 2023 | 43.01 | 43.89 | 42.98 | 43.58 | 1,376,360 | +0.04(+0.09%) |
Oct 13, 2023 | 42.91 | 43.67 | 42.82 | 43.54 | 1,386,915 | +0.67(+1.55%) |
Oct 12, 2023 | 44.72 | 44.94 | 42.34 | 42.88 | 1,649,498 | -2.50(-5.51%) |
Oct 11, 2023 | 45.12 | 45.85 | 44.61 | 45.38 | 987,970 | +0.39(+0.86%) |
Oct 10, 2023 | 44.22 | 45.64 | 44.12 | 44.99 | 1,336,497 | +0.74(+1.68%) |
Oct 09, 2023 | 43.53 | 44.27 | 42.98 | 44.25 | 1,084,783 | +0.33(+0.75%) |
Oct 06, 2023 | 43.22 | 44.19 | 42.52 | 43.92 | 1,544,465 | +0.14(+0.32%) |
Oct 05, 2023 | 44.07 | 44.56 | 43.72 | 43.78 | 1,330,742 | -0.50(-1.12%) |
Oct 04, 2023 | 43.98 | 44.43 | 43.61 | 44.28 | 1,392,009 | +0.46(+1.04%) |
Oct 03, 2023 | 45.04 | 45.28 | 43.43 | 43.82 | 1,534,870 | -1.72(-3.77%) |
Oct 02, 2023 | 45.92 | 46.31 | 45.39 | 45.54 | 1,420,798 | -0.41(-0.89%) |
Sep 29, 2023 | 46.90 | 47.13 | 45.78 | 45.95 | 1,042,990 | -0.44(-0.94%) |
Sep 28, 2023 | 45.31 | 46.48 | 45.25 | 46.38 | 899,350 | +0.97(+2.14%) |
Sep 27, 2023 | 45.73 | 45.99 | 45.03 | 45.41 | 963,662 | +0.27(+0.59%) |
Sep 26, 2023 | 45.77 | 46.28 | 45.11 | 45.14 | 1,294,005 | -0.86(-1.88%) |
Sep 25, 2023 | 45.59 | 46.59 | 45.97 | 46.00 | 1,430,219 | +0.14(+0.30%) |
Sep 22, 2023 | 46.02 | 46.27 | 45.23 | 45.87 | 1,638,421 | +0.20(+0.43%) |
Sep 21, 2023 | 45.83 | 46.75 | 44.86 | 45.67 | 3,365,854 | -2.05(-4.29%) |
Sep 20, 2023 | 48.44 | 49.22 | 47.67 | 47.71 | 2,608,444 | -0.35(-0.72%) |
Sep 19, 2023 | 47.72 | 48.40 | 47.42 | 48.06 | 1,484,784 | +0.12(+0.25%) |
Sep 18, 2023 | 47.48 | 48.04 | 47.09 | 47.94 | 1,317,802 | +0.50(+1.05%) |
Sep 15, 2023 | 48.74 | 49.18 | 46.62 | 47.44 | 3,215,825 | -2.10(-4.25%) |
Sep 14, 2023 | 49.19 | 49.60 | 48.46 | 49.55 | 1,240,135 | +0.97(+2.00%) |
Sep 13, 2023 | 49.24 | 49.66 | 47.94 | 48.58 | 1,489,568 | -0.65(-1.31%) |
Sep 12, 2023 | 49.97 | 50.47 | 48.90 | 49.22 | 976,680 | -1.14(-2.27%) |
Sep 11, 2023 | 50.33 | 51.35 | 50.22 | 50.36 | 983,080 | +0.37(+0.73%) |
Sep 08, 2023 | 50.03 | 50.53 | 49.79 | 50.00 | 592,405 | -0.36(-0.71%) |
Sep 07, 2023 | 49.40 | 50.69 | 49.14 | 50.35 | 1,072,789 | +0.71(+1.44%) |
Sep 06, 2023 | 48.91 | 49.67 | 48.87 | 49.64 | 856,186 | +0.92(+1.90%) |
Sep 05, 2023 | 51.05 | 51.18 | 48.66 | 48.72 | 1,323,774 | -2.70(-5.25%) |
Sep 01, 2023 | 50.63 | 51.82 | 50.51 | 51.42 | 803,696 | +0.98(+1.95%) |
Aug 31, 2023 | 50.40 | 50.63 | 49.97 | 50.43 | 1,057,253 | -0.05(-0.10%) |
Aug 30, 2023 | 49.02 | 51.03 | 48.91 | 50.48 | 1,266,203 | +1.44(+2.94%) |
Aug 29, 2023 | 47.48 | 49.06 | 47.39 | 49.04 | 865,899 | +1.46(+3.07%) |
Aug 28, 2023 | 47.85 | 47.97 | 47.20 | 47.58 | 877,971 | +0.02(+0.04%) |
Aug 25, 2023 | 48.44 | 48.55 | 46.28 | 47.56 | 918,164 | -0.65(-1.34%) |
Aug 24, 2023 | 49.03 | 49.59 | 48.17 | 48.21 | 1,172,896 | -0.78(-1.60%) |
Aug 23, 2023 | 49.04 | 49.61 | 48.55 | 48.99 | 990,564 | +0.29(+0.59%) |
Aug 22, 2023 | 48.44 | 48.90 | 48.15 | 48.71 | 1,034,187 | +0.50(+1.03%) |
Aug 21, 2023 | 48.77 | 49.03 | 47.18 | 48.21 | 1,409,830 | -0.52(-1.06%) |
Aug 18, 2023 | 47.64 | 48.78 | 47.46 | 48.73 | 1,822,943 | +0.61(+1.26%) |
Aug 17, 2023 | 51.38 | 51.53 | 47.62 | 48.12 | 2,569,535 | -2.99(-5.85%) |
Aug 16, 2023 | 52.78 | 53.34 | 51.10 | 51.11 | 1,334,828 | -2.27(-4.26%) |
Aug 15, 2023 | 52.96 | 54.17 | 52.64 | 53.38 | 1,050,404 | +0.45(+0.84%) |
Aug 14, 2023 | 51.91 | 52.97 | 51.79 | 52.93 | 1,093,522 | +0.90(+1.74%) |
Aug 11, 2023 | 52.18 | 52.89 | 51.88 | 52.03 | 966,592 | -0.32(-0.61%) |
Aug 10, 2023 | 54.09 | 54.34 | 51.96 | 52.35 | 1,033,707 | -1.28(-2.39%) |
Aug 09, 2023 | 54.31 | 54.36 | 53.61 | 53.63 | 746,907 | -0.79(-1.46%) |
Aug 08, 2023 | 54.11 | 54.55 | 53.61 | 54.42 | 830,824 | +0.06(+0.11%) |
Aug 07, 2023 | 53.57 | 54.62 | 53.57 | 54.36 | 1,327,510 | +0.46(+0.85%) |
Aug 04, 2023 | 53.42 | 54.23 | 53.00 | 53.91 | 1,122,356 | +1.05(+1.99%) |
Aug 03, 2023 | 53.87 | 53.87 | 52.08 | 52.86 | 1,192,467 | -1.11(-2.06%) |
Aug 02, 2023 | 53.54 | 54.11 | 53.07 | 53.97 | 1,044,473 | -0.31(-0.57%) |
Aug 01, 2023 | 53.10 | 54.30 | 53.04 | 54.27 | 1,190,378 | +0.89(+1.67%) |
Jul 31, 2023 | 53.92 | 54.11 | 52.74 | 53.38 | 1,107,969 | -0.33(-0.61%) |
Jul 28, 2023 | 53.23 | 53.92 | 53.04 | 53.71 | 1,240,106 | +1.24(+2.36%) |
Jul 27, 2023 | 53.76 | 54.10 | 52.10 | 52.47 | 1,548,406 | -0.79(-1.49%) |
Jul 26, 2023 | 53.28 | 54.00 | 52.85 | 53.27 | 1,593,840 | -0.25(-0.46%) |
Jul 25, 2023 | 52.40 | 53.93 | 52.38 | 53.51 | 1,771,755 | +1.10(+2.09%) |
Jul 24, 2023 | 52.13 | 53.05 | 52.09 | 52.42 | 1,417,542 | +0.35(+0.66%) |
Jul 21, 2023 | 51.56 | 52.40 | 51.56 | 52.07 | 1,859,839 | +0.75(+1.46%) |
Jul 20, 2023 | 54.71 | 54.77 | 50.95 | 51.32 | 2,347,728 | -2.81(-5.19%) |
Jul 19, 2023 | 54.18 | 54.62 | 53.48 | 54.13 | 1,967,192 | -0.04(-0.07%) |
Jul 18, 2023 | 54.05 | 54.77 | 53.87 | 54.17 | 1,513,027 | +0.38(+0.70%) |
Jul 17, 2023 | 53.71 | 54.08 | 53.37 | 53.79 | 1,483,951 | -0.16(-0.29%) |
Jul 14, 2023 | 54.01 | 54.04 | 52.94 | 53.95 | 2,245,623 | +1.56(+2.98%) |
Jul 13, 2023 | 52.14 | 53.01 | 51.99 | 52.39 | 1,584,334 | +0.00(+0.00%) |
Jul 12, 2023 | 51.28 | 52.49 | 51.02 | 52.39 | 1,961,269 | +1.73(+3.42%) |
Jul 11, 2023 | 50.49 | 51.01 | 50.27 | 50.65 | 2,393,149 | +0.35(+0.69%) |
Jul 10, 2023 | 47.71 | 50.32 | 47.71 | 50.31 | 2,412,919 | +2.60(+5.45%) |
Jul 07, 2023 | 47.87 | 48.42 | 47.62 | 47.71 | 1,877,484 | -0.10(-0.21%) |
Jul 06, 2023 | 49.29 | 49.29 | 46.85 | 47.81 | 3,298,750 | -2.20(-4.39%) |
Jul 05, 2023 | 51.22 | 51.26 | 49.73 | 50.00 | 1,457,669 | -1.12(-2.19%) |
Jul 03, 2023 | 51.44 | 51.52 | 50.66 | 51.12 | 685,280 | -0.03(-0.06%) |
Jun 30, 2023 | 51.20 | 51.25 | 50.62 | 51.15 | 1,399,751 | +0.39(+0.76%) |
Jun 29, 2023 | 50.98 | 51.15 | 50.18 | 50.76 | 1,664,975 | -0.32(-0.62%) |
Jun 28, 2023 | 51.43 | 51.92 | 50.96 | 51.08 | 2,072,514 | -0.60(-1.17%) |
Jun 27, 2023 | 50.63 | 52.14 | 50.61 | 51.68 | 2,528,333 | +1.09(+2.15%) |
Jun 26, 2023 | 51.68 | 52.30 | 50.59 | 50.60 | 1,738,617 | -0.86(-1.67%) |
Jun 23, 2023 | 51.13 | 51.83 | 51.13 | 51.46 | 3,738,054 | +0.46(+0.91%) |
Jun 22, 2023 | 51.08 | 51.47 | 49.52 | 50.99 | 5,435,532 | -0.46(-0.88%) |
Jun 21, 2023 | 50.64 | 51.63 | 50.19 | 51.45 | 4,346,245 | +0.95(+1.88%) |
Jun 20, 2023 | 50.22 | 51.15 | 50.12 | 50.50 | 1,877,141 | +0.28(+0.55%) |
Jun 16, 2023 | 50.26 | 50.73 | 49.83 | 50.22 | 2,464,729 | +0.39(+0.77%) |
Jun 15, 2023 | 49.93 | 49.98 | 49.20 | 49.83 | 1,432,794 | +0.62(+1.27%) |
Jun 14, 2023 | 49.66 | 50.40 | 49.03 | 49.21 | 1,611,044 | -0.50(-1.01%) |
Jun 13, 2023 | 49.56 | 50.48 | 49.53 | 49.71 | 1,853,118 | +0.24(+0.48%) |
Jun 12, 2023 | 48.22 | 49.92 | 47.81 | 49.48 | 1,810,026 | +1.27(+2.63%) |
Jun 09, 2023 | 47.76 | 48.65 | 47.62 | 48.21 | 1,370,548 | +0.54(+1.14%) |
Jun 08, 2023 | 47.45 | 48.21 | 47.39 | 47.67 | 1,101,219 | -0.21(-0.43%) |
Jun 07, 2023 | 47.93 | 48.94 | 47.78 | 47.87 | 1,871,559 | +0.04(+0.08%) |
Jun 06, 2023 | 45.63 | 47.87 | 45.45 | 47.84 | 1,637,712 | +2.36(+5.20%) |
Jun 05, 2023 | 44.53 | 45.65 | 44.50 | 45.47 | 1,233,768 | +0.29(+0.63%) |
Jun 02, 2023 | 43.74 | 45.20 | 43.69 | 45.18 | 1,358,502 | +1.83(+4.22%) |
Jun 01, 2023 | 42.77 | 43.50 | 42.77 | 43.35 | 903,951 | +0.49(+1.15%) |
May 31, 2023 | 43.65 | 43.83 | 42.51 | 42.86 | 1,205,478 | -1.09(-2.48%) |
May 30, 2023 | 43.54 | 44.12 | 43.51 | 43.95 | 805,810 | +0.31(+0.70%) |
May 26, 2023 | 43.69 | 43.85 | 43.07 | 43.64 | 1,004,724 | -0.19(-0.43%) |
May 25, 2023 | 43.52 | 44.27 | 43.38 | 43.83 | 985,084 | +0.70(+1.63%) |
May 24, 2023 | 42.61 | 43.42 | 42.56 | 43.13 | 1,284,826 | +0.80(+1.89%) |
May 23, 2023 | 43.33 | 43.33 | 42.13 | 42.33 | 1,656,862 | -1.37(-3.15%) |
May 22, 2023 | 44.41 | 44.84 | 43.59 | 43.70 | 1,424,487 | -0.77(-1.73%) |
May 19, 2023 | 45.72 | 45.72 | 44.00 | 44.47 | 1,527,541 | -1.06(-2.32%) |
May 18, 2023 | 45.36 | 45.78 | 45.10 | 45.53 | 1,984,471 | +0.21(+0.46%) |
May 17, 2023 | 45.20 | 45.34 | 44.81 | 45.32 | 1,107,422 | +0.21(+0.46%) |
May 16, 2023 | 44.56 | 45.24 | 43.90 | 45.12 | 1,552,074 | -0.08(-0.18%) |
May 15, 2023 | 45.31 | 45.48 | 44.84 | 45.19 | 994,119 | -0.03(-0.07%) |
May 12, 2023 | 45.65 | 46.40 | 44.80 | 45.22 | 1,805,095 | -0.21(-0.46%) |
May 11, 2023 | 44.85 | 45.48 | 44.72 | 45.43 | 1,415,758 | +0.48(+1.08%) |
May 10, 2023 | 45.05 | 45.20 | 44.33 | 44.95 | 1,249,108 | +0.43(+0.96%) |
May 09, 2023 | 44.38 | 45.26 | 44.21 | 44.52 | 1,756,614 | +0.20(+0.45%) |
May 08, 2023 | 43.38 | 44.39 | 43.24 | 44.32 | 1,088,531 | +0.76(+1.75%) |
May 05, 2023 | 43.15 | 43.71 | 42.89 | 43.56 | 938,456 | +0.64(+1.50%) |
May 04, 2023 | 43.31 | 43.78 | 42.68 | 42.92 | 1,652,060 | -0.77(-1.77%) |
May 03, 2023 | 43.43 | 44.47 | 43.32 | 43.69 | 1,563,297 | +0.45(+1.03%) |
May 02, 2023 | 43.32 | 43.36 | 42.25 | 43.25 | 1,611,081 | -0.15(-0.34%) |
May 01, 2023 | 42.95 | 43.60 | 42.95 | 43.39 | 1,750,214 | +0.20(+0.46%) |
Apr 28, 2023 | 41.91 | 43.37 | 41.85 | 43.20 | 1,889,664 | +1.37(+3.28%) |
Apr 27, 2023 | 40.95 | 41.88 | 40.74 | 41.83 | 1,041,719 | +1.33(+3.29%) |
Apr 26, 2023 | 40.95 | 41.32 | 40.39 | 40.50 | 1,673,934 | -0.74(-1.79%) |
Apr 25, 2023 | 41.27 | 41.67 | 41.14 | 41.23 | 1,609,754 | -0.14(-0.33%) |
Apr 24, 2023 | 41.10 | 41.56 | 40.86 | 41.37 | 1,743,035 | +0.28(+0.67%) |
Apr 21, 2023 | 40.86 | 41.35 | 40.63 | 41.10 | 1,788,003 | +0.18(+0.43%) |
Apr 20, 2023 | 41.47 | 42.00 | 40.80 | 40.92 | 2,321,462 | +0.62(+1.54%) |
Apr 19, 2023 | 40.00 | 40.42 | 39.81 | 40.30 | 1,261,775 | +0.15(+0.37%) |
Apr 18, 2023 | 39.53 | 40.22 | 39.18 | 40.15 | 2,593,879 | +0.90(+2.29%) |
Apr 17, 2023 | 39.03 | 39.45 | 38.82 | 39.25 | 1,424,936 | +0.13(+0.33%) |
Apr 14, 2023 | 38.64 | 39.15 | 38.54 | 39.13 | 1,717,801 | +0.35(+0.89%) |
Apr 13, 2023 | 38.63 | 39.11 | 38.10 | 38.78 | 1,702,551 | +0.28(+0.72%) |
Apr 12, 2023 | 38.82 | 38.99 | 38.35 | 38.50 | 2,104,817 | -0.30(-0.76%) |
Apr 11, 2023 | 38.38 | 39.16 | 38.23 | 38.80 | 2,264,393 | +0.72(+1.89%) |
Apr 10, 2023 | 37.73 | 38.77 | 37.71 | 38.08 | 1,815,561 | +0.23(+0.60%) |
Apr 06, 2023 | 39.41 | 39.41 | 37.74 | 37.85 | 2,199,938 | -1.46(-3.71%) |
Apr 05, 2023 | 39.58 | 39.75 | 39.10 | 39.31 | 1,181,100 | -0.43(-1.09%) |
Apr 04, 2023 | 39.95 | 40.06 | 39.21 | 39.75 | 1,130,250 | -0.23(-0.57%) |