Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.68 | 60.74 | 60.63 | 60.74 | 3,546 | +0.15(+0.24%) |
Mar 27, 2024 | 60.47 | 60.59 | 60.14 | 60.59 | 4,531 | +0.75(+1.25%) |
Mar 26, 2024 | 60.33 | 60.33 | 59.84 | 59.84 | 3,435 | -0.27(-0.45%) |
Mar 25, 2024 | 60.24 | 60.30 | 60.11 | 60.11 | 14,110 | -0.29(-0.47%) |
Mar 22, 2024 | 60.35 | 60.54 | 60.33 | 60.40 | 8,380 | -0.08(-0.13%) |
Mar 21, 2024 | 60.42 | 60.60 | 60.34 | 60.48 | 14,116 | +0.33(+0.54%) |
Mar 20, 2024 | 59.74 | 60.15 | 59.61 | 60.15 | 4,348 | +0.34(+0.57%) |
Mar 19, 2024 | 59.22 | 59.81 | 59.15 | 59.81 | 6,946 | +0.48(+0.81%) |
Mar 18, 2024 | 59.43 | 59.51 | 59.33 | 59.33 | 3,853 | +0.32(+0.53%) |
Mar 15, 2024 | 59.07 | 59.07 | 58.87 | 59.01 | 13,866 | -0.27(-0.45%) |
Mar 14, 2024 | 59.53 | 59.53 | 59.07 | 59.28 | 7,444 | -0.32(-0.54%) |
Mar 13, 2024 | 59.52 | 59.61 | 59.51 | 59.60 | 6,626 | -0.04(-0.07%) |
Mar 12, 2024 | 59.15 | 59.64 | 59.15 | 59.64 | 10,432 | +0.55(+0.93%) |
Mar 11, 2024 | 58.75 | 59.09 | 58.75 | 59.09 | 7,056 | +0.07(+0.12%) |
Mar 08, 2024 | 59.55 | 59.69 | 59.02 | 59.02 | 11,118 | -0.41(-0.69%) |
Mar 07, 2024 | 58.97 | 59.44 | 58.97 | 59.43 | 19,842 | +0.68(+1.16%) |
Mar 06, 2024 | 58.81 | 58.85 | 58.59 | 58.75 | 18,522 | +0.55(+0.95%) |
Mar 05, 2024 | 58.58 | 58.59 | 58.01 | 58.20 | 5,565 | -0.60(-1.02%) |
Mar 04, 2024 | 58.93 | 59.06 | 58.80 | 58.80 | 6,615 | -0.10(-0.18%) |
Mar 01, 2024 | 58.46 | 58.90 | 58.45 | 58.90 | 11,186 | +0.22(+0.38%) |
Feb 29, 2024 | 58.45 | 58.68 | 58.21 | 58.68 | 13,533 | +0.46(+0.79%) |
Feb 28, 2024 | 58.18 | 58.40 | 58.18 | 58.22 | 12,225 | -0.13(-0.22%) |
Feb 27, 2024 | 58.25 | 58.35 | 58.25 | 58.35 | 5,077 | +0.14(+0.24%) |
Feb 26, 2024 | 58.47 | 58.61 | 58.21 | 58.21 | 28,180 | -0.34(-0.58%) |
Feb 23, 2024 | 58.52 | 58.69 | 58.47 | 58.55 | 8,275 | +0.12(+0.21%) |
Feb 22, 2024 | 57.94 | 58.46 | 57.94 | 58.42 | 2,094 | +1.22(+2.14%) |
Feb 21, 2024 | 57.01 | 57.20 | 57.01 | 57.20 | 4,198 | -0.05(-0.08%) |
Feb 20, 2024 | 57.17 | 57.35 | 57.16 | 57.25 | 14,125 | -0.39(-0.68%) |
Feb 16, 2024 | 57.69 | 57.92 | 57.54 | 57.64 | 5,297 | -0.10(-0.17%) |
Feb 15, 2024 | 57.62 | 57.86 | 57.49 | 57.74 | 3,586 | +0.36(+0.63%) |
Feb 14, 2024 | 57.30 | 57.48 | 57.07 | 57.38 | 5,441 | +0.54(+0.94%) |
Feb 13, 2024 | 56.78 | 57.00 | 56.52 | 56.84 | 6,242 | -0.90(-1.55%) |
Feb 12, 2024 | 57.69 | 57.98 | 57.66 | 57.74 | 12,662 | +0.17(+0.30%) |
Feb 09, 2024 | 57.34 | 57.60 | 57.34 | 57.57 | 17,725 | +0.28(+0.49%) |
Feb 08, 2024 | 57.19 | 57.29 | 57.19 | 57.29 | 6,007 | +0.13(+0.22%) |
Feb 07, 2024 | 57.01 | 57.22 | 56.82 | 57.16 | 15,176 | +0.38(+0.66%) |
Feb 06, 2024 | 56.63 | 56.78 | 56.58 | 56.78 | 18,988 | +0.18(+0.33%) |
Feb 05, 2024 | 56.77 | 56.77 | 56.38 | 56.60 | 3,074 | -0.22(-0.38%) |
Feb 02, 2024 | 56.31 | 56.94 | 56.31 | 56.82 | 6,403 | +0.65(+1.15%) |
Feb 01, 2024 | 55.64 | 56.17 | 55.64 | 56.17 | 5,906 | +0.57(+1.02%) |
Jan 31, 2024 | 56.07 | 56.12 | 55.53 | 55.60 | 4,208 | -0.87(-1.55%) |
Jan 30, 2024 | 56.48 | 56.53 | 56.39 | 56.47 | 3,226 | -0.01(-0.02%) |
Jan 29, 2024 | 56.14 | 56.49 | 56.09 | 56.49 | 181,744 | +0.35(+0.63%) |
Jan 26, 2024 | 56.11 | 56.25 | 56.06 | 56.13 | 3,675 | +0.08(+0.15%) |
Jan 25, 2024 | 56.05 | 56.12 | 55.87 | 56.05 | 8,442 | +0.14(+0.25%) |
Jan 24, 2024 | 56.31 | 56.31 | 55.78 | 55.91 | 6,855 | +0.10(+0.18%) |
Jan 23, 2024 | 55.74 | 55.84 | 55.61 | 55.81 | 6,826 | +0.12(+0.21%) |
Jan 22, 2024 | 55.63 | 55.86 | 55.63 | 55.69 | 6,605 | +0.16(+0.29%) |
Jan 19, 2024 | 54.96 | 55.53 | 54.96 | 55.53 | 7,990 | +0.59(+1.07%) |
Jan 18, 2024 | 54.76 | 54.94 | 54.52 | 54.94 | 11,501 | +0.46(+0.85%) |
Jan 17, 2024 | 54.44 | 54.60 | 54.35 | 54.48 | 4,789 | -0.26(-0.47%) |
Jan 16, 2024 | 54.66 | 54.90 | 54.66 | 54.74 | 13,998 | -0.27(-0.50%) |
Jan 12, 2024 | 55.42 | 55.42 | 54.95 | 55.01 | 6,366 | -0.16(-0.30%) |
Jan 11, 2024 | 54.84 | 55.18 | 54.67 | 55.18 | 6,632 | +0.07(+0.12%) |
Jan 10, 2024 | 54.78 | 55.27 | 54.78 | 55.11 | 6,982 | +0.31(+0.56%) |
Jan 09, 2024 | 54.47 | 54.85 | 54.47 | 54.80 | 10,792 | -0.05(-0.08%) |
Jan 08, 2024 | 54.27 | 54.85 | 54.17 | 54.85 | 20,069 | +0.78(+1.45%) |
Jan 05, 2024 | 54.02 | 54.31 | 53.86 | 54.06 | 11,059 | +0.16(+0.31%) |
Jan 04, 2024 | 54.03 | 54.16 | 53.90 | 53.90 | 10,059 | -0.10(-0.18%) |
Jan 03, 2024 | 54.11 | 54.27 | 54.00 | 54.00 | 5,748 | -0.62(-1.14%) |
Jan 02, 2024 | 54.30 | 54.63 | 54.27 | 54.62 | 24,410 | -0.15(-0.27%) |
Dec 29, 2023 | 54.95 | 54.95 | 54.62 | 54.77 | 7,080 | -0.13(-0.24%) |
Dec 28, 2023 | 54.94 | 55.00 | 54.88 | 54.90 | 3,393 | +0.16(+0.30%) |
Dec 27, 2023 | 54.74 | 54.83 | 54.65 | 54.74 | 18,354 | +0.00(+0.00%) |
Dec 26, 2023 | 54.70 | 54.92 | 54.69 | 54.74 | 8,632 | +0.16(+0.29%) |
Dec 22, 2023 | 54.48 | 54.79 | 54.46 | 54.58 | 9,060 | +0.13(+0.24%) |
Dec 21, 2023 | 54.27 | 54.54 | 54.09 | 54.45 | 8,004 | +0.36(+0.67%) |
Dec 20, 2023 | 54.55 | 54.85 | 54.09 | 54.09 | 10,135 | -0.86(-1.57%) |
Dec 19, 2023 | 54.91 | 54.96 | 54.85 | 54.95 | 5,139 | +0.31(+0.57%) |
Dec 18, 2023 | 54.73 | 54.76 | 54.57 | 54.64 | 10,434 | +0.24(+0.44%) |
Dec 15, 2023 | 54.42 | 54.67 | 54.39 | 54.40 | 14,100 | -0.19(-0.35%) |
Dec 14, 2023 | 54.65 | 54.76 | 54.34 | 54.59 | 8,325 | +0.47(+0.87%) |
Dec 13, 2023 | 53.35 | 54.19 | 53.35 | 54.12 | 10,024 | +0.72(+1.35%) |
Dec 12, 2023 | 52.97 | 53.52 | 52.97 | 53.40 | 8,204 | +0.27(+0.51%) |
Dec 11, 2023 | 52.92 | 53.13 | 52.91 | 53.13 | 5,541 | +0.32(+0.60%) |
Dec 08, 2023 | 52.64 | 52.91 | 52.60 | 52.81 | 48,935 | +0.25(+0.48%) |
Dec 07, 2023 | 52.25 | 52.62 | 52.25 | 52.56 | 8,028 | +0.47(+0.90%) |
Dec 06, 2023 | 52.58 | 52.58 | 52.09 | 52.09 | 15,842 | -0.10(-0.19%) |
Dec 05, 2023 | 52.23 | 52.25 | 52.13 | 52.19 | 4,644 | -0.00(-0.00%) |
Dec 04, 2023 | 52.27 | 52.31 | 52.04 | 52.19 | 8,778 | -0.26(-0.50%) |
Dec 01, 2023 | 52.12 | 52.45 | 52.04 | 52.45 | 5,798 | +0.42(+0.80%) |
Nov 30, 2023 | 51.99 | 52.04 | 51.75 | 52.04 | 3,403 | +0.30(+0.58%) |
Nov 29, 2023 | 52.02 | 52.14 | 51.68 | 51.73 | 7,370 | -0.02(-0.04%) |
Nov 28, 2023 | 51.65 | 51.88 | 51.64 | 51.75 | 21,645 | -0.01(-0.01%) |
Nov 27, 2023 | 51.68 | 51.82 | 51.68 | 51.76 | 10,709 | -0.10(-0.19%) |
Nov 24, 2023 | 51.92 | 51.92 | 51.79 | 51.86 | 10,403 | +0.07(+0.14%) |
Nov 22, 2023 | 51.66 | 51.95 | 51.66 | 51.79 | 73,520 | +0.25(+0.49%) |
Nov 21, 2023 | 51.59 | 51.67 | 51.53 | 51.54 | 16,320 | -0.15(-0.29%) |
Nov 20, 2023 | 51.14 | 51.76 | 51.14 | 51.69 | 9,661 | +0.39(+0.76%) |
Nov 17, 2023 | 51.16 | 51.30 | 51.16 | 51.30 | 6,002 | +0.21(+0.42%) |
Nov 16, 2023 | 51.19 | 51.21 | 50.93 | 51.09 | 16,309 | +0.02(+0.04%) |
Nov 15, 2023 | 51.23 | 51.36 | 51.03 | 51.07 | 13,496 | +0.06(+0.11%) |
Nov 14, 2023 | 50.54 | 51.14 | 50.54 | 51.01 | 7,187 | +1.09(+2.19%) |
Nov 13, 2023 | 49.80 | 50.00 | 49.80 | 49.92 | 6,963 | -0.07(-0.15%) |
Nov 10, 2023 | 49.33 | 50.03 | 49.33 | 49.99 | 4,679 | +0.86(+1.75%) |
Nov 09, 2023 | 49.69 | 49.74 | 49.13 | 49.13 | 6,297 | -0.49(-0.99%) |
Nov 08, 2023 | 49.78 | 49.78 | 49.49 | 49.62 | 11,289 | -0.00(-0.01%) |
Nov 07, 2023 | 49.46 | 49.75 | 49.46 | 49.62 | 4,131 | +0.11(+0.23%) |
Nov 06, 2023 | 49.53 | 49.60 | 49.37 | 49.51 | 10,857 | -0.04(-0.07%) |
Nov 03, 2023 | 49.19 | 49.70 | 49.19 | 49.55 | 12,614 | +0.63(+1.28%) |
Nov 02, 2023 | 48.76 | 48.98 | 48.64 | 48.92 | 9,234 | +0.73(+1.51%) |
Nov 01, 2023 | 48.06 | 48.21 | 47.80 | 48.19 | 31,451 | +0.40(+0.84%) |
Oct 31, 2023 | 47.36 | 47.86 | 47.36 | 47.79 | 21,312 | +0.40(+0.84%) |
Oct 30, 2023 | 47.12 | 47.47 | 47.09 | 47.39 | 3,281 | +0.56(+1.20%) |
Oct 27, 2023 | 47.18 | 47.23 | 46.72 | 46.83 | 9,057 | -0.34(-0.72%) |
Oct 26, 2023 | 47.39 | 47.41 | 47.13 | 47.17 | 1,169 | -0.36(-0.76%) |
Oct 25, 2023 | 48.02 | 48.02 | 47.53 | 47.53 | 2,840 | -0.69(-1.43%) |
Oct 24, 2023 | 48.23 | 48.34 | 48.03 | 48.22 | 9,955 | +0.30(+0.62%) |
Oct 23, 2023 | 47.99 | 48.32 | 47.92 | 47.92 | 4,659 | +0.03(+0.06%) |
Oct 20, 2023 | 48.52 | 48.52 | 47.89 | 47.89 | 65,321 | -0.77(-1.58%) |
Oct 19, 2023 | 49.17 | 49.37 | 48.66 | 48.66 | 7,097 | -0.45(-0.92%) |
Oct 18, 2023 | 49.60 | 49.60 | 49.11 | 49.11 | 1,505 | -0.65(-1.31%) |
Oct 17, 2023 | 49.28 | 50.05 | 49.28 | 49.76 | 9,183 | +0.04(+0.08%) |
Oct 16, 2023 | 49.50 | 49.79 | 49.50 | 49.72 | 2,783 | +0.61(+1.24%) |
Oct 13, 2023 | 49.52 | 49.52 | 49.08 | 49.11 | 4,813 | -0.28(-0.57%) |
Oct 12, 2023 | 49.94 | 49.94 | 49.30 | 49.39 | 7,843 | -0.46(-0.92%) |
Oct 11, 2023 | 49.91 | 49.92 | 49.79 | 49.85 | 4,865 | +0.17(+0.35%) |
Oct 10, 2023 | 49.46 | 50.00 | 49.46 | 49.68 | 54,932 | +0.32(+0.64%) |
Oct 09, 2023 | 48.70 | 49.37 | 48.70 | 49.36 | 16,707 | +0.31(+0.63%) |
Oct 06, 2023 | 48.06 | 49.05 | 48.06 | 49.05 | 31,607 | +0.61(+1.26%) |
Oct 05, 2023 | 48.33 | 48.48 | 48.18 | 48.44 | 8,245 | +0.03(+0.07%) |
Oct 04, 2023 | 48.05 | 48.47 | 48.05 | 48.41 | 9,762 | +0.47(+0.98%) |
Oct 03, 2023 | 48.14 | 48.14 | 47.87 | 47.94 | 6,892 | -0.80(-1.64%) |
Oct 02, 2023 | 48.63 | 48.79 | 48.51 | 48.74 | 7,829 | -0.07(-0.15%) |
Sep 29, 2023 | 49.26 | 49.26 | 48.65 | 48.81 | 8,529 | -0.13(-0.26%) |
Sep 28, 2023 | 48.51 | 49.10 | 48.51 | 48.94 | 11,705 | +0.41(+0.84%) |
Sep 27, 2023 | 48.87 | 48.87 | 48.43 | 48.53 | 10,578 | -0.12(-0.25%) |
Sep 26, 2023 | 48.90 | 49.06 | 48.55 | 48.65 | 12,968 | -0.65(-1.32%) |
Sep 25, 2023 | 48.91 | 49.30 | 49.16 | 49.30 | 14,008 | +0.20(+0.42%) |
Sep 22, 2023 | 49.34 | 49.50 | 49.10 | 49.10 | 17,704 | -0.32(-0.65%) |
Sep 21, 2023 | 49.62 | 49.69 | 49.30 | 49.42 | 11,962 | -0.67(-1.35%) |
Sep 20, 2023 | 50.58 | 50.67 | 50.09 | 50.09 | 9,276 | -0.57(-1.12%) |
Sep 19, 2023 | 50.72 | 50.72 | 50.37 | 50.66 | 6,023 | -0.07(-0.13%) |
Sep 18, 2023 | 50.62 | 50.84 | 50.62 | 50.73 | 9,475 | -0.01(-0.02%) |
Sep 15, 2023 | 51.05 | 51.06 | 50.69 | 50.74 | 6,612 | -0.55(-1.07%) |
Sep 14, 2023 | 51.25 | 51.30 | 51.06 | 51.29 | 7,441 | +0.45(+0.88%) |
Sep 13, 2023 | 50.88 | 50.93 | 50.72 | 50.84 | 4,067 | -0.05(-0.10%) |
Sep 12, 2023 | 51.08 | 51.08 | 50.84 | 50.90 | 3,063 | -0.30(-0.60%) |
Sep 11, 2023 | 51.07 | 51.26 | 51.00 | 51.20 | 22,541 | +0.41(+0.81%) |
Sep 08, 2023 | 50.81 | 50.91 | 50.73 | 50.79 | 18,934 | +0.06(+0.11%) |
Sep 07, 2023 | 50.47 | 50.75 | 50.47 | 50.73 | 7,427 | -0.17(-0.33%) |
Sep 06, 2023 | 51.18 | 51.18 | 50.70 | 50.90 | 5,161 | -0.25(-0.49%) |
Sep 05, 2023 | 51.36 | 51.40 | 51.15 | 51.15 | 10,376 | -0.41(-0.79%) |
Sep 01, 2023 | 51.67 | 51.69 | 51.39 | 51.56 | 5,738 | -0.01(-0.02%) |
Aug 31, 2023 | 51.76 | 51.76 | 51.57 | 51.57 | 16,418 | -0.03(-0.07%) |
Aug 30, 2023 | 51.38 | 51.68 | 51.38 | 51.60 | 21,133 | +0.19(+0.36%) |
Aug 29, 2023 | 50.59 | 51.42 | 50.59 | 51.42 | 14,432 | +0.80(+1.57%) |
Aug 28, 2023 | 50.70 | 50.72 | 50.46 | 50.62 | 92,920 | +0.21(+0.42%) |
Aug 25, 2023 | 50.18 | 50.48 | 50.16 | 50.41 | 20,196 | +0.24(+0.47%) |
Aug 24, 2023 | 51.04 | 51.04 | 50.05 | 50.17 | 7,885 | -0.49(-0.96%) |
Aug 23, 2023 | 50.31 | 50.78 | 50.31 | 50.66 | 21,162 | +0.49(+0.98%) |
Aug 22, 2023 | 50.49 | 50.49 | 50.09 | 50.17 | 18,751 | -0.14(-0.28%) |
Aug 21, 2023 | 50.21 | 50.35 | 49.93 | 50.31 | 17,838 | +0.28(+0.56%) |
Aug 18, 2023 | 49.68 | 50.08 | 49.68 | 50.03 | 2,845 | -0.04(-0.07%) |
Aug 17, 2023 | 50.39 | 50.45 | 49.97 | 50.06 | 16,779 | -0.49(-0.96%) |
Aug 16, 2023 | 50.93 | 51.00 | 50.54 | 50.55 | 5,961 | -0.35(-0.69%) |
Aug 15, 2023 | 51.28 | 51.28 | 50.90 | 50.90 | 2,497 | -0.62(-1.20%) |
Aug 14, 2023 | 51.34 | 51.52 | 51.34 | 51.52 | 4,311 | +0.16(+0.31%) |
Aug 11, 2023 | 51.12 | 51.46 | 51.12 | 51.36 | 5,860 | -0.08(-0.15%) |
Aug 10, 2023 | 51.85 | 52.02 | 51.44 | 51.44 | 14,896 | -0.07(-0.13%) |
Aug 09, 2023 | 52.01 | 52.01 | 51.50 | 51.50 | 1,895 | -0.37(-0.72%) |
Aug 08, 2023 | 51.55 | 51.88 | 51.40 | 51.88 | 9,449 | -0.15(-0.29%) |
Aug 07, 2023 | 51.54 | 52.02 | 51.54 | 52.02 | 5,770 | +0.54(+1.05%) |
Aug 04, 2023 | 51.75 | 52.00 | 51.48 | 51.48 | 2,239 | -0.49(-0.93%) |
Aug 03, 2023 | 51.74 | 51.98 | 51.72 | 51.97 | 39,183 | -0.13(-0.26%) |
Aug 02, 2023 | 52.28 | 52.41 | 52.02 | 52.10 | 7,988 | -0.68(-1.29%) |
Aug 01, 2023 | 52.78 | 52.79 | 52.62 | 52.78 | 6,034 | -0.10(-0.18%) |
Jul 31, 2023 | 52.63 | 52.88 | 52.63 | 52.88 | 34,610 | +0.16(+0.30%) |
Jul 28, 2023 | 52.64 | 52.73 | 52.60 | 52.72 | 3,822 | +0.45(+0.85%) |
Jul 27, 2023 | 52.91 | 53.02 | 52.27 | 52.27 | 10,527 | -0.31(-0.59%) |
Jul 26, 2023 | 52.60 | 52.70 | 52.51 | 52.58 | 5,843 | -0.07(-0.14%) |
Jul 25, 2023 | 52.35 | 52.76 | 52.35 | 52.65 | 4,199 | +0.16(+0.31%) |
Jul 24, 2023 | 52.54 | 52.57 | 52.44 | 52.49 | 5,846 | +0.26(+0.50%) |
Jul 21, 2023 | 52.47 | 52.52 | 52.22 | 52.23 | 11,421 | -0.21(-0.40%) |
Jul 20, 2023 | 52.80 | 52.80 | 52.34 | 52.44 | 2,147 | -0.30(-0.57%) |
Jul 19, 2023 | 52.76 | 52.80 | 52.66 | 52.74 | 6,012 | +0.20(+0.38%) |
Jul 18, 2023 | 52.36 | 52.57 | 52.31 | 52.54 | 5,651 | +0.45(+0.86%) |
Jul 17, 2023 | 51.93 | 52.16 | 51.93 | 52.09 | 4,492 | +0.28(+0.54%) |
Jul 14, 2023 | 52.23 | 52.23 | 51.72 | 51.81 | 3,504 | -0.26(-0.50%) |
Jul 13, 2023 | 51.84 | 52.07 | 51.84 | 52.07 | 31,769 | +0.40(+0.78%) |
Jul 12, 2023 | 51.58 | 51.77 | 51.51 | 51.67 | 11,410 | +0.35(+0.67%) |
Jul 11, 2023 | 51.03 | 51.32 | 51.00 | 51.32 | 6,326 | +0.38(+0.75%) |
Jul 10, 2023 | 50.72 | 50.94 | 50.66 | 50.94 | 7,813 | +0.30(+0.59%) |
Jul 07, 2023 | 50.61 | 50.96 | 50.61 | 50.64 | 2,577 | -0.05(-0.09%) |
Jul 06, 2023 | 50.31 | 50.69 | 50.29 | 50.69 | 2,431 | -0.36(-0.71%) |
Jul 05, 2023 | 50.73 | 51.08 | 50.73 | 51.05 | 11,380 | -0.03(-0.07%) |
Jul 03, 2023 | 50.94 | 51.08 | 50.94 | 51.08 | 20,056 | +0.06(+0.12%) |
Jun 30, 2023 | 50.78 | 51.04 | 50.71 | 51.02 | 5,673 | +0.71(+1.42%) |
Jun 29, 2023 | 50.12 | 50.31 | 50.12 | 50.31 | 11,002 | +0.31(+0.61%) |
Jun 28, 2023 | 50.02 | 50.15 | 49.88 | 50.00 | 7,017 | -0.06(-0.11%) |
Jun 27, 2023 | 49.59 | 50.06 | 49.59 | 50.06 | 6,510 | +0.58(+1.18%) |
Jun 26, 2023 | 49.57 | 49.64 | 49.43 | 49.48 | 16,163 | -0.02(-0.04%) |
Jun 23, 2023 | 49.52 | 49.65 | 49.37 | 49.49 | 85,737 | -0.40(-0.81%) |
Jun 22, 2023 | 49.62 | 49.90 | 49.62 | 49.90 | 5,023 | +0.09(+0.18%) |
Jun 21, 2023 | 49.81 | 50.04 | 49.75 | 49.81 | 4,589 | -0.48(-0.96%) |
Jun 20, 2023 | 50.30 | 50.32 | 49.98 | 50.29 | 9,063 | -0.28(-0.56%) |
Jun 16, 2023 | 50.89 | 50.94 | 50.56 | 50.58 | 9,914 | -0.17(-0.33%) |
Jun 15, 2023 | 50.32 | 50.82 | 50.31 | 50.74 | 25,850 | +0.68(+1.36%) |
Jun 14, 2023 | 50.32 | 50.37 | 49.89 | 50.06 | 12,118 | -0.33(-0.65%) |
Jun 13, 2023 | 50.22 | 50.39 | 50.11 | 50.39 | 17,277 | +0.41(+0.82%) |
Jun 12, 2023 | 49.46 | 49.98 | 49.46 | 49.98 | 12,486 | +0.45(+0.91%) |
Jun 09, 2023 | 49.49 | 49.73 | 49.43 | 49.53 | 264,133 | +0.05(+0.10%) |
Jun 08, 2023 | 49.22 | 49.48 | 49.16 | 49.48 | 161,873 | +0.24(+0.48%) |
Jun 07, 2023 | 49.10 | 49.35 | 49.10 | 49.24 | 11,504 | +0.07(+0.15%) |
Jun 06, 2023 | 48.86 | 49.17 | 48.86 | 49.17 | 6,541 | +0.11(+0.22%) |
Jun 05, 2023 | 49.24 | 49.25 | 48.95 | 49.06 | 8,476 | -0.10(-0.20%) |
Jun 02, 2023 | 48.64 | 49.19 | 48.64 | 49.16 | 6,528 | +0.95(+1.97%) |
Jun 01, 2023 | 47.71 | 48.22 | 47.57 | 48.21 | 4,422 | +0.38(+0.79%) |
May 31, 2023 | 47.88 | 47.88 | 47.60 | 47.83 | 6,949 | -0.31(-0.64%) |
May 30, 2023 | 48.40 | 48.40 | 47.94 | 48.14 | 6,600 | +0.07(+0.15%) |
May 26, 2023 | 47.62 | 48.08 | 47.55 | 48.07 | 7,856 | +0.60(+1.26%) |
May 25, 2023 | 47.44 | 47.53 | 47.16 | 47.47 | 9,372 | +0.47(+1.00%) |
May 24, 2023 | 47.44 | 47.44 | 46.90 | 47.00 | 9,656 | -0.55(-1.16%) |
May 23, 2023 | 47.74 | 47.97 | 47.55 | 47.55 | 107,663 | -0.40(-0.82%) |
May 22, 2023 | 47.77 | 48.00 | 47.77 | 47.95 | 4,847 | +0.11(+0.23%) |
May 19, 2023 | 47.86 | 48.05 | 47.69 | 47.84 | 3,960 | -0.08(-0.16%) |
May 18, 2023 | 47.51 | 47.92 | 47.43 | 47.92 | 7,878 | +0.47(+0.99%) |
May 17, 2023 | 47.02 | 47.50 | 47.02 | 47.45 | 11,476 | +0.67(+1.42%) |
May 16, 2023 | 47.14 | 47.14 | 46.78 | 46.78 | 6,795 | -0.29(-0.62%) |
May 15, 2023 | 46.89 | 47.08 | 46.89 | 47.08 | 1,754 | +0.14(+0.30%) |
May 12, 2023 | 47.09 | 47.09 | 46.62 | 46.93 | 6,452 | -0.09(-0.19%) |
May 11, 2023 | 46.88 | 47.03 | 46.86 | 47.02 | 2,700 | -0.10(-0.21%) |
May 10, 2023 | 47.11 | 47.22 | 46.95 | 47.12 | 12,671 | +0.03(+0.05%) |
May 09, 2023 | 47.22 | 47.22 | 47.02 | 47.09 | 13,059 | -0.17(-0.37%) |
May 08, 2023 | 47.30 | 47.32 | 47.11 | 47.27 | 10,773 | -0.08(-0.17%) |
May 05, 2023 | 46.88 | 47.37 | 46.88 | 47.35 | 5,638 | +1.01(+2.17%) |
May 04, 2023 | 46.38 | 46.44 | 46.29 | 46.34 | 5,044 | -0.46(-0.97%) |
May 03, 2023 | 47.29 | 47.33 | 46.80 | 46.80 | 16,938 | -0.41(-0.86%) |
May 02, 2023 | 47.65 | 47.65 | 46.84 | 47.21 | 12,272 | -0.67(-1.40%) |
May 01, 2023 | 47.65 | 47.97 | 47.65 | 47.88 | 15,006 | +0.09(+0.20%) |
Apr 28, 2023 | 47.21 | 47.78 | 47.19 | 47.78 | 64,679 | +0.39(+0.82%) |
Apr 27, 2023 | 46.73 | 47.44 | 46.73 | 47.39 | 6,401 | +0.76(+1.64%) |
Apr 26, 2023 | 46.87 | 46.87 | 46.43 | 46.63 | 287,593 | -0.28(-0.60%) |
Apr 25, 2023 | 47.41 | 47.44 | 46.76 | 46.91 | 7,480 | -0.82(-1.71%) |
Apr 24, 2023 | 47.75 | 47.75 | 47.55 | 47.73 | 3,834 | +0.05(+0.10%) |
Apr 21, 2023 | 47.65 | 47.70 | 47.45 | 47.68 | 8,582 | -0.04(-0.08%) |
Apr 20, 2023 | 47.76 | 47.91 | 47.53 | 47.72 | 3,055 | -0.38(-0.78%) |
Apr 19, 2023 | 47.85 | 48.15 | 47.85 | 48.09 | 3,333 | -0.07(-0.14%) |
Apr 18, 2023 | 48.25 | 48.25 | 48.11 | 48.16 | 9,366 | +0.00(+0.00%) |
Apr 17, 2023 | 47.85 | 48.16 | 47.85 | 48.16 | 6,095 | +0.20(+0.42%) |
Apr 14, 2023 | 47.97 | 48.01 | 47.68 | 47.96 | 5,001 | -0.08(-0.17%) |
Apr 13, 2023 | 47.65 | 48.17 | 47.65 | 48.04 | 4,329 | +0.55(+1.16%) |
Apr 12, 2023 | 47.99 | 48.06 | 47.49 | 47.49 | 4,828 | -0.32(-0.67%) |
Apr 11, 2023 | 47.82 | 47.94 | 47.74 | 47.81 | 6,476 | +0.00(+0.01%) |
Apr 10, 2023 | 47.48 | 47.81 | 47.31 | 47.81 | 4,875 | +0.09(+0.19%) |
Apr 06, 2023 | 47.35 | 47.72 | 47.35 | 47.72 | 8,424 | +0.22(+0.46%) |
Apr 05, 2023 | 47.45 | 47.50 | 47.21 | 47.50 | 6,193 | -0.02(-0.03%) |
Apr 04, 2023 | 47.91 | 47.91 | 47.31 | 47.51 | 8,850 | -0.30(-0.62%) |