Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.00 | 45.00 | 44.30 | 44.63 | 367,770 | -0.38(-0.84%) |
Mar 27, 2024 | 44.50 | 45.33 | 44.30 | 45.01 | 633,715 | +0.61(+1.37%) |
Mar 26, 2024 | 44.04 | 44.52 | 44.04 | 44.40 | 165,787 | +0.27(+0.61%) |
Mar 25, 2024 | 44.32 | 44.80 | 44.08 | 44.13 | 117,364 | -0.21(-0.47%) |
Mar 22, 2024 | 44.30 | 44.55 | 44.21 | 44.34 | 81,644 | -0.07(-0.16%) |
Mar 21, 2024 | 44.76 | 44.80 | 44.11 | 44.41 | 111,541 | -0.45(-1.00%) |
Mar 20, 2024 | 44.14 | 44.95 | 44.08 | 44.86 | 516,730 | +0.62(+1.40%) |
Mar 19, 2024 | 43.54 | 44.31 | 43.35 | 44.24 | 197,594 | +0.80(+1.84%) |
Mar 18, 2024 | 43.06 | 43.54 | 42.85 | 43.44 | 127,318 | +0.36(+0.84%) |
Mar 15, 2024 | 42.84 | 43.38 | 42.66 | 43.08 | 141,423 | +0.35(+0.82%) |
Mar 14, 2024 | 42.99 | 43.20 | 42.30 | 42.73 | 119,735 | -0.35(-0.81%) |
Mar 13, 2024 | 42.65 | 43.35 | 42.57 | 43.08 | 120,534 | +0.78(+1.86%) |
Mar 12, 2024 | 42.33 | 42.39 | 41.70 | 42.30 | 141,722 | +0.10(+0.24%) |
Mar 11, 2024 | 41.61 | 42.20 | 41.41 | 42.20 | 166,430 | +0.77(+1.85%) |
Mar 08, 2024 | 42.47 | 42.68 | 41.29 | 41.43 | 295,258 | -0.84(-1.98%) |
Mar 07, 2024 | 42.19 | 42.82 | 41.94 | 42.27 | 299,060 | +0.11(+0.26%) |
Mar 06, 2024 | 42.41 | 42.81 | 41.82 | 42.16 | 366,662 | +0.28(+0.67%) |
Mar 05, 2024 | 42.81 | 43.21 | 41.81 | 41.88 | 286,986 | -1.31(-3.04%) |
Mar 04, 2024 | 44.21 | 44.47 | 43.14 | 43.19 | 256,061 | -0.87(-1.97%) |
Mar 01, 2024 | 44.82 | 45.38 | 43.95 | 44.06 | 306,894 | -0.59(-1.32%) |
Feb 29, 2024 | 44.90 | 44.95 | 44.30 | 44.64 | 251,091 | -0.22(-0.49%) |
Feb 28, 2024 | 44.04 | 44.95 | 43.62 | 44.86 | 197,070 | +0.74(+1.67%) |
Feb 27, 2024 | 44.67 | 44.96 | 43.92 | 44.13 | 209,998 | -0.26(-0.58%) |
Feb 26, 2024 | 43.74 | 44.48 | 43.62 | 44.39 | 168,270 | +0.18(+0.41%) |
Feb 23, 2024 | 43.57 | 44.51 | 43.42 | 44.21 | 230,144 | +0.34(+0.77%) |
Feb 22, 2024 | 43.81 | 44.19 | 43.53 | 43.87 | 286,850 | +0.30(+0.69%) |
Feb 21, 2024 | 41.82 | 43.72 | 41.17 | 43.57 | 740,263 | +1.78(+4.26%) |
Feb 20, 2024 | 44.46 | 44.48 | 41.77 | 41.79 | 1,084,871 | -5.06(-10.80%) |
Feb 16, 2024 | 46.73 | 47.17 | 46.30 | 46.85 | 182,017 | +0.28(+0.60%) |
Feb 15, 2024 | 45.11 | 46.57 | 44.96 | 46.57 | 497,414 | +1.63(+3.63%) |
Feb 14, 2024 | 45.10 | 45.42 | 44.83 | 44.93 | 246,453 | +0.48(+1.08%) |
Feb 13, 2024 | 46.23 | 46.23 | 44.05 | 44.46 | 436,795 | -1.93(-4.16%) |
Feb 12, 2024 | 45.89 | 46.76 | 45.87 | 46.39 | 599,528 | +0.59(+1.28%) |
Feb 09, 2024 | 45.77 | 46.02 | 45.35 | 45.80 | 362,515 | +0.03(+0.07%) |
Feb 08, 2024 | 45.21 | 46.79 | 45.01 | 45.77 | 283,789 | +1.03(+2.29%) |
Feb 07, 2024 | 44.35 | 44.92 | 44.12 | 44.74 | 160,584 | +0.37(+0.83%) |
Feb 06, 2024 | 44.46 | 45.09 | 44.32 | 44.38 | 266,512 | +0.07(+0.16%) |
Feb 05, 2024 | 45.30 | 45.30 | 43.96 | 44.31 | 369,613 | -1.63(-3.55%) |
Feb 02, 2024 | 45.66 | 46.53 | 44.71 | 45.94 | 300,100 | +0.16(+0.35%) |
Feb 01, 2024 | 45.80 | 47.20 | 45.21 | 45.78 | 868,244 | +1.65(+3.75%) |
Jan 31, 2024 | 45.22 | 45.22 | 43.95 | 44.13 | 331,939 | -1.15(-2.55%) |
Jan 30, 2024 | 44.84 | 45.62 | 44.84 | 45.28 | 104,141 | +0.03(+0.07%) |
Jan 29, 2024 | 45.25 | 45.38 | 44.60 | 45.25 | 147,069 | -0.13(-0.29%) |
Jan 26, 2024 | 45.66 | 46.17 | 45.28 | 45.38 | 97,627 | -0.37(-0.81%) |
Jan 25, 2024 | 45.60 | 45.84 | 44.90 | 45.75 | 226,505 | +0.71(+1.57%) |
Jan 24, 2024 | 45.77 | 45.88 | 44.98 | 45.04 | 117,896 | -0.37(-0.81%) |
Jan 23, 2024 | 44.23 | 45.58 | 44.23 | 45.41 | 201,428 | +1.24(+2.82%) |
Jan 22, 2024 | 43.60 | 44.46 | 43.45 | 44.17 | 205,057 | +0.38(+0.86%) |
Jan 19, 2024 | 43.26 | 43.96 | 43.15 | 43.79 | 147,829 | +0.47(+1.08%) |
Jan 18, 2024 | 43.59 | 43.59 | 42.60 | 43.32 | 358,918 | +0.07(+0.16%) |
Jan 17, 2024 | 43.53 | 43.73 | 43.21 | 43.25 | 216,650 | -1.00(-2.25%) |
Jan 16, 2024 | 45.22 | 45.70 | 44.04 | 44.25 | 190,317 | -1.04(-2.29%) |
Jan 12, 2024 | 45.69 | 45.89 | 44.73 | 45.28 | 203,934 | +0.32(+0.71%) |
Jan 11, 2024 | 44.80 | 45.18 | 44.22 | 44.96 | 163,773 | +0.22(+0.49%) |
Jan 10, 2024 | 45.12 | 45.12 | 44.26 | 44.74 | 159,767 | -0.42(-0.93%) |
Jan 09, 2024 | 45.60 | 45.78 | 44.77 | 45.16 | 192,700 | -0.49(-1.07%) |
Jan 08, 2024 | 46.52 | 46.52 | 44.98 | 45.65 | 259,197 | -0.73(-1.57%) |
Jan 05, 2024 | 45.54 | 46.58 | 45.04 | 46.38 | 291,828 | +0.95(+2.08%) |
Jan 04, 2024 | 46.07 | 46.41 | 45.13 | 45.43 | 141,231 | -0.61(-1.32%) |
Jan 03, 2024 | 46.71 | 46.71 | 45.92 | 46.04 | 196,666 | -0.99(-2.10%) |
Jan 02, 2024 | 46.85 | 47.49 | 46.59 | 47.02 | 242,153 | -0.13(-0.27%) |
Dec 29, 2023 | 47.61 | 47.79 | 47.03 | 47.15 | 151,972 | -0.65(-1.35%) |
Dec 28, 2023 | 48.29 | 48.48 | 47.60 | 47.80 | 186,941 | -0.52(-1.07%) |
Dec 27, 2023 | 48.54 | 48.61 | 47.96 | 48.32 | 331,123 | -0.27(-0.55%) |
Dec 26, 2023 | 49.16 | 49.26 | 48.59 | 48.59 | 174,019 | -0.02(-0.04%) |
Dec 22, 2023 | 47.79 | 48.68 | 47.79 | 48.61 | 239,402 | +0.74(+1.54%) |
Dec 21, 2023 | 47.79 | 48.40 | 47.59 | 47.87 | 270,324 | +0.29(+0.61%) |
Dec 20, 2023 | 48.29 | 48.58 | 47.48 | 47.58 | 223,602 | -0.64(-1.33%) |
Dec 19, 2023 | 47.17 | 48.35 | 47.17 | 48.22 | 217,562 | +1.43(+3.05%) |
Dec 18, 2023 | 46.40 | 47.57 | 45.80 | 46.80 | 298,911 | +0.87(+1.89%) |
Dec 15, 2023 | 45.39 | 46.06 | 45.06 | 45.93 | 353,402 | +0.60(+1.32%) |
Dec 14, 2023 | 44.46 | 46.01 | 44.20 | 45.33 | 584,377 | +1.66(+3.80%) |
Dec 13, 2023 | 42.38 | 43.75 | 42.05 | 43.67 | 291,953 | +1.29(+3.04%) |
Dec 12, 2023 | 42.99 | 42.99 | 42.04 | 42.39 | 249,553 | -0.69(-1.61%) |
Dec 11, 2023 | 42.11 | 43.13 | 42.11 | 43.08 | 144,155 | +0.71(+1.69%) |
Dec 08, 2023 | 42.14 | 42.70 | 41.87 | 42.37 | 119,722 | +0.62(+1.50%) |
Dec 07, 2023 | 41.84 | 42.34 | 41.43 | 41.74 | 302,581 | -0.07(-0.17%) |
Dec 06, 2023 | 41.97 | 42.69 | 41.69 | 41.81 | 248,009 | -0.17(-0.40%) |
Dec 05, 2023 | 42.63 | 42.63 | 41.98 | 41.98 | 111,709 | -0.94(-2.19%) |
Dec 04, 2023 | 42.57 | 43.14 | 42.17 | 42.92 | 135,433 | +0.13(+0.30%) |
Dec 01, 2023 | 42.27 | 43.01 | 41.96 | 42.79 | 183,369 | +0.47(+1.10%) |
Nov 30, 2023 | 42.27 | 42.75 | 41.99 | 42.33 | 226,185 | +0.15(+0.35%) |
Nov 29, 2023 | 41.93 | 42.63 | 41.93 | 42.18 | 156,837 | +0.67(+1.62%) |
Nov 28, 2023 | 41.58 | 41.96 | 40.94 | 41.50 | 279,345 | +0.09(+0.22%) |
Nov 27, 2023 | 41.99 | 42.10 | 41.31 | 41.41 | 140,540 | -1.03(-2.43%) |
Nov 24, 2023 | 42.45 | 42.83 | 41.69 | 42.44 | 237,199 | -0.63(-1.47%) |
Nov 22, 2023 | 42.62 | 43.38 | 42.20 | 43.08 | 234,065 | -0.42(-0.96%) |
Nov 21, 2023 | 44.21 | 44.21 | 43.19 | 43.50 | 144,070 | -0.73(-1.66%) |
Nov 20, 2023 | 43.68 | 44.65 | 43.40 | 44.23 | 276,193 | +0.64(+1.48%) |
Nov 17, 2023 | 43.83 | 44.04 | 43.36 | 43.58 | 139,206 | +0.42(+0.96%) |
Nov 16, 2023 | 44.29 | 44.55 | 42.93 | 43.17 | 288,280 | -1.52(-3.39%) |
Nov 15, 2023 | 44.15 | 45.41 | 44.15 | 44.69 | 198,748 | +0.32(+0.72%) |
Nov 14, 2023 | 42.63 | 44.50 | 42.53 | 44.37 | 223,342 | +2.39(+5.69%) |
Nov 13, 2023 | 41.65 | 42.23 | 41.53 | 41.98 | 148,985 | +0.11(+0.26%) |
Nov 10, 2023 | 41.24 | 42.31 | 41.02 | 41.87 | 207,941 | +0.82(+2.00%) |
Nov 09, 2023 | 41.47 | 41.90 | 40.83 | 41.05 | 151,510 | -0.10(-0.24%) |
Nov 08, 2023 | 41.31 | 41.54 | 40.98 | 41.15 | 181,336 | -0.13(-0.31%) |
Nov 07, 2023 | 42.14 | 42.81 | 41.23 | 41.27 | 200,438 | -1.76(-4.10%) |
Nov 06, 2023 | 43.61 | 43.61 | 42.84 | 43.04 | 126,702 | -0.05(-0.12%) |
Nov 03, 2023 | 43.59 | 44.01 | 42.65 | 43.09 | 248,589 | -0.31(-0.71%) |
Nov 02, 2023 | 42.19 | 43.62 | 42.19 | 43.40 | 249,462 | +1.84(+4.44%) |
Nov 01, 2023 | 40.90 | 41.74 | 40.44 | 41.55 | 264,497 | +0.65(+1.60%) |
Oct 31, 2023 | 41.30 | 41.39 | 40.35 | 40.90 | 228,229 | -0.18(-0.43%) |
Oct 30, 2023 | 42.29 | 43.86 | 40.69 | 41.08 | 343,345 | +0.08(+0.19%) |
Oct 27, 2023 | 41.00 | 41.83 | 40.61 | 41.00 | 504,906 | +0.22(+0.53%) |
Oct 26, 2023 | 37.98 | 41.50 | 37.98 | 40.78 | 757,991 | +1.87(+4.82%) |
Oct 25, 2023 | 39.31 | 39.56 | 38.69 | 38.91 | 269,675 | -0.51(-1.28%) |
Oct 24, 2023 | 39.32 | 39.91 | 39.10 | 39.41 | 234,503 | +0.38(+0.97%) |
Oct 23, 2023 | 39.68 | 40.02 | 39.02 | 39.03 | 328,557 | -1.30(-3.22%) |
Oct 20, 2023 | 41.27 | 41.50 | 40.32 | 40.33 | 312,769 | -1.21(-2.91%) |
Oct 19, 2023 | 41.82 | 42.23 | 41.41 | 41.54 | 161,357 | -0.41(-0.97%) |
Oct 18, 2023 | 42.00 | 42.14 | 41.44 | 41.95 | 229,846 | -0.02(-0.05%) |
Oct 17, 2023 | 41.23 | 42.05 | 41.17 | 41.97 | 242,118 | +0.66(+1.61%) |
Oct 16, 2023 | 42.07 | 42.16 | 41.25 | 41.30 | 309,850 | -0.48(-1.14%) |
Oct 13, 2023 | 42.19 | 42.23 | 39.66 | 41.78 | 1,288,258 | -1.73(-3.97%) |
Oct 12, 2023 | 44.32 | 44.32 | 43.28 | 43.51 | 255,611 | -0.61(-1.39%) |
Oct 11, 2023 | 44.23 | 44.54 | 43.79 | 44.12 | 194,060 | -0.40(-0.89%) |
Oct 10, 2023 | 44.09 | 45.43 | 44.09 | 44.52 | 413,409 | -0.13(-0.29%) |
Oct 09, 2023 | 42.14 | 44.81 | 41.83 | 44.65 | 457,924 | +2.84(+6.78%) |
Oct 06, 2023 | 41.27 | 42.38 | 40.37 | 41.81 | 244,610 | +0.67(+1.64%) |
Oct 05, 2023 | 42.24 | 43.82 | 41.10 | 41.14 | 436,776 | -1.28(-3.02%) |
Oct 04, 2023 | 42.67 | 43.23 | 42.07 | 42.41 | 329,559 | -0.43(-1.00%) |
Oct 03, 2023 | 43.21 | 43.72 | 42.32 | 42.84 | 289,120 | -0.46(-1.05%) |
Oct 02, 2023 | 44.42 | 44.42 | 42.94 | 43.30 | 218,294 | -1.37(-3.06%) |
Sep 29, 2023 | 45.63 | 45.63 | 43.80 | 44.67 | 395,524 | -0.71(-1.57%) |
Sep 28, 2023 | 44.57 | 45.54 | 44.28 | 45.38 | 301,673 | +0.88(+1.98%) |
Sep 27, 2023 | 43.24 | 44.55 | 42.76 | 44.50 | 427,873 | +1.76(+4.13%) |
Sep 26, 2023 | 42.97 | 43.79 | 42.48 | 42.73 | 207,328 | -0.77(-1.78%) |
Sep 25, 2023 | 41.81 | 43.55 | 42.84 | 43.51 | 197,378 | +1.61(+3.83%) |
Sep 22, 2023 | 42.40 | 42.82 | 41.81 | 41.90 | 171,057 | -0.17(-0.40%) |
Sep 21, 2023 | 42.56 | 42.56 | 41.45 | 42.07 | 299,662 | -0.13(-0.31%) |
Sep 20, 2023 | 43.25 | 43.43 | 42.17 | 42.20 | 468,813 | -0.88(-2.05%) |
Sep 19, 2023 | 42.77 | 45.10 | 42.60 | 43.08 | 709,715 | +2.27(+5.56%) |
Sep 18, 2023 | 41.42 | 41.61 | 40.78 | 40.81 | 135,674 | -0.41(-0.99%) |
Sep 15, 2023 | 41.17 | 41.52 | 40.88 | 41.22 | 176,576 | +0.13(+0.31%) |
Sep 14, 2023 | 40.94 | 41.37 | 40.78 | 41.09 | 333,128 | +0.94(+2.33%) |
Sep 13, 2023 | 40.60 | 40.72 | 39.81 | 40.15 | 193,902 | -0.27(-0.66%) |
Sep 12, 2023 | 40.30 | 40.83 | 40.27 | 40.42 | 118,749 | +0.26(+0.64%) |
Sep 11, 2023 | 40.95 | 41.43 | 40.13 | 40.16 | 148,526 | -0.18(-0.44%) |
Sep 08, 2023 | 40.34 | 40.90 | 40.05 | 40.34 | 128,810 | +0.38(+0.94%) |
Sep 07, 2023 | 41.32 | 41.33 | 39.75 | 39.96 | 290,001 | -1.65(-3.96%) |
Sep 06, 2023 | 42.11 | 42.40 | 41.02 | 41.61 | 203,175 | -0.63(-1.50%) |
Sep 05, 2023 | 42.53 | 43.04 | 42.18 | 42.24 | 221,855 | -0.55(-1.29%) |
Sep 01, 2023 | 42.70 | 43.23 | 42.34 | 42.79 | 178,884 | +0.80(+1.90%) |
Aug 31, 2023 | 42.72 | 43.12 | 41.91 | 41.99 | 362,960 | -0.63(-1.48%) |
Aug 30, 2023 | 42.75 | 43.09 | 42.51 | 42.63 | 281,304 | +0.03(+0.07%) |
Aug 29, 2023 | 41.58 | 42.68 | 41.27 | 42.60 | 162,716 | +1.04(+2.49%) |
Aug 28, 2023 | 41.11 | 41.74 | 41.11 | 41.56 | 141,146 | +0.80(+1.96%) |
Aug 25, 2023 | 40.40 | 40.98 | 40.18 | 40.76 | 169,539 | +0.69(+1.72%) |
Aug 24, 2023 | 40.56 | 40.63 | 39.84 | 40.07 | 151,326 | -0.56(-1.38%) |
Aug 23, 2023 | 41.06 | 41.12 | 40.55 | 40.63 | 209,524 | -0.68(-1.65%) |
Aug 22, 2023 | 41.67 | 41.89 | 40.92 | 41.31 | 213,364 | -0.23(-0.55%) |
Aug 21, 2023 | 41.44 | 41.59 | 40.97 | 41.54 | 162,170 | +0.36(+0.86%) |
Aug 18, 2023 | 40.47 | 41.52 | 40.32 | 41.19 | 208,488 | +0.35(+0.85%) |
Aug 17, 2023 | 41.17 | 41.59 | 40.65 | 40.84 | 185,300 | +0.19(+0.46%) |
Aug 16, 2023 | 41.12 | 41.73 | 40.62 | 40.65 | 153,320 | -0.75(-1.81%) |
Aug 15, 2023 | 43.01 | 43.01 | 41.40 | 41.40 | 249,825 | -2.21(-5.07%) |
Aug 14, 2023 | 43.71 | 43.98 | 42.69 | 43.61 | 255,091 | -0.39(-0.90%) |
Aug 11, 2023 | 44.24 | 44.76 | 43.98 | 44.01 | 135,389 | -0.47(-1.06%) |
Aug 10, 2023 | 45.24 | 45.25 | 44.29 | 44.48 | 157,846 | -0.36(-0.79%) |
Aug 09, 2023 | 44.50 | 45.84 | 44.24 | 44.84 | 331,029 | +0.62(+1.41%) |
Aug 08, 2023 | 43.78 | 44.25 | 42.48 | 44.22 | 410,541 | -0.44(-0.99%) |
Aug 07, 2023 | 44.26 | 45.16 | 43.94 | 44.66 | 128,426 | +0.50(+1.14%) |
Aug 04, 2023 | 42.88 | 44.48 | 42.88 | 44.16 | 349,627 | +1.29(+3.02%) |
Aug 03, 2023 | 42.40 | 43.66 | 42.23 | 42.86 | 379,516 | +0.32(+0.74%) |
Aug 02, 2023 | 43.90 | 43.90 | 42.53 | 42.55 | 222,420 | -1.35(-3.08%) |
Aug 01, 2023 | 43.86 | 44.36 | 43.51 | 43.90 | 283,633 | -0.55(-1.24%) |
Jul 31, 2023 | 43.68 | 44.81 | 43.37 | 44.45 | 269,484 | +1.06(+2.43%) |
Jul 28, 2023 | 41.87 | 43.49 | 41.80 | 43.40 | 441,832 | +1.84(+4.42%) |
Jul 27, 2023 | 43.43 | 43.94 | 41.52 | 41.56 | 470,407 | -1.87(-4.30%) |
Jul 26, 2023 | 44.32 | 44.74 | 43.09 | 43.43 | 397,090 | -1.27(-2.85%) |
Jul 25, 2023 | 42.45 | 45.01 | 42.39 | 44.70 | 439,977 | +2.16(+5.08%) |
Jul 24, 2023 | 42.75 | 43.28 | 42.41 | 42.54 | 178,787 | -0.19(-0.44%) |
Jul 21, 2023 | 42.41 | 42.75 | 41.84 | 42.73 | 176,765 | +0.51(+1.22%) |
Jul 20, 2023 | 42.50 | 42.58 | 41.84 | 42.21 | 136,255 | -0.02(-0.05%) |
Jul 19, 2023 | 42.51 | 42.76 | 42.02 | 42.23 | 101,607 | -0.13(-0.30%) |
Jul 18, 2023 | 41.55 | 42.67 | 41.45 | 42.36 | 135,991 | +0.89(+2.14%) |
Jul 17, 2023 | 41.94 | 42.06 | 41.43 | 41.47 | 212,645 | -0.46(-1.11%) |
Jul 14, 2023 | 42.85 | 42.85 | 41.35 | 41.94 | 147,333 | -1.05(-2.43%) |
Jul 13, 2023 | 43.03 | 43.45 | 42.59 | 42.98 | 184,352 | -0.13(-0.30%) |
Jul 12, 2023 | 42.91 | 43.50 | 42.58 | 43.11 | 338,851 | +0.97(+2.30%) |
Jul 11, 2023 | 41.47 | 42.27 | 41.20 | 42.14 | 491,640 | +0.44(+1.07%) |
Jul 10, 2023 | 42.16 | 42.32 | 41.37 | 41.70 | 160,702 | -0.62(-1.47%) |
Jul 07, 2023 | 40.76 | 42.65 | 40.76 | 42.32 | 292,492 | +1.62(+3.98%) |
Jul 06, 2023 | 40.82 | 41.58 | 40.06 | 40.70 | 459,603 | -0.60(-1.46%) |
Jul 05, 2023 | 40.83 | 41.67 | 40.09 | 41.30 | 393,598 | +0.17(+0.41%) |
Jul 03, 2023 | 40.82 | 41.48 | 40.80 | 41.14 | 85,060 | +0.31(+0.75%) |
Jun 30, 2023 | 40.48 | 40.95 | 40.28 | 40.83 | 218,460 | +0.55(+1.37%) |
Jun 29, 2023 | 39.79 | 40.46 | 39.54 | 40.28 | 266,727 | +0.34(+0.84%) |
Jun 28, 2023 | 38.47 | 39.98 | 37.68 | 39.94 | 452,959 | +1.19(+3.08%) |
Jun 27, 2023 | 39.10 | 39.10 | 38.38 | 38.75 | 296,525 | -0.56(-1.43%) |
Jun 26, 2023 | 38.39 | 39.45 | 38.39 | 39.31 | 202,039 | +0.84(+2.18%) |
Jun 23, 2023 | 38.00 | 38.88 | 37.69 | 38.47 | 389,952 | +0.00(+0.00%) |
Jun 22, 2023 | 40.06 | 40.17 | 38.25 | 38.47 | 358,715 | -2.18(-5.37%) |
Jun 21, 2023 | 40.54 | 41.23 | 40.28 | 40.65 | 177,729 | +0.22(+0.54%) |
Jun 20, 2023 | 41.23 | 41.27 | 39.73 | 40.44 | 289,577 | -1.32(-3.17%) |
Jun 16, 2023 | 41.95 | 42.19 | 40.99 | 41.76 | 173,401 | -0.15(-0.35%) |
Jun 15, 2023 | 40.48 | 42.01 | 40.48 | 41.91 | 193,550 | -1.61(-3.71%) |
May 08, 2023 | 44.41 | 44.70 | 43.40 | 43.52 | 148,562 | -0.17(-0.38%) |
May 05, 2023 | 43.32 | 43.72 | 43.11 | 43.69 | 182,926 | +1.28(+3.02%) |
May 04, 2023 | 42.61 | 43.25 | 41.76 | 42.40 | 298,712 | -0.26(-0.61%) |
May 03, 2023 | 43.64 | 43.79 | 42.57 | 42.66 | 388,285 | -1.16(-2.65%) |
May 02, 2023 | 44.22 | 44.22 | 42.85 | 43.82 | 203,444 | -0.79(-1.76%) |
May 01, 2023 | 43.69 | 44.75 | 43.64 | 44.61 | 279,997 | +0.59(+1.34%) |
Apr 28, 2023 | 42.80 | 44.43 | 42.61 | 44.02 | 318,380 | +0.69(+1.59%) |
Apr 27, 2023 | 42.92 | 44.82 | 42.33 | 43.33 | 545,482 | +1.10(+2.61%) |
Apr 26, 2023 | 42.40 | 43.20 | 42.08 | 42.23 | 412,979 | -0.40(-0.94%) |
Apr 25, 2023 | 44.08 | 44.12 | 42.52 | 42.64 | 221,881 | -2.19(-4.89%) |
Apr 24, 2023 | 44.15 | 45.41 | 44.13 | 44.83 | 298,144 | +0.58(+1.31%) |
Apr 21, 2023 | 44.30 | 44.35 | 43.58 | 44.25 | 274,680 | +0.05(+0.11%) |
Apr 20, 2023 | 46.10 | 46.24 | 44.09 | 44.20 | 242,690 | -2.18(-4.70%) |
Apr 19, 2023 | 46.00 | 46.52 | 45.34 | 46.38 | 224,157 | -0.06(-0.13%) |
Apr 18, 2023 | 45.86 | 46.52 | 45.86 | 46.44 | 185,870 | +0.81(+1.77%) |
Apr 17, 2023 | 45.21 | 45.68 | 44.82 | 45.63 | 284,186 | +1.00(+2.25%) |
Apr 14, 2023 | 45.73 | 46.13 | 44.45 | 44.63 | 233,654 | -1.10(-2.41%) |
Apr 13, 2023 | 44.27 | 45.76 | 44.07 | 45.73 | 361,377 | +1.51(+3.42%) |
Apr 12, 2023 | 45.51 | 45.51 | 44.20 | 44.22 | 349,305 | +0.02(+0.04%) |
Apr 11, 2023 | 43.78 | 45.02 | 43.78 | 44.20 | 303,039 | +0.36(+0.83%) |
Apr 10, 2023 | 43.44 | 44.34 | 43.34 | 43.83 | 211,716 | +0.44(+1.02%) |
Apr 06, 2023 | 43.81 | 43.81 | 43.12 | 43.39 | 239,357 | -0.46(-1.05%) |
Apr 05, 2023 | 43.90 | 44.08 | 43.38 | 43.85 | 265,717 | -0.29(-0.67%) |
Apr 04, 2023 | 46.08 | 46.09 | 43.66 | 44.15 | 388,376 | -2.02(-4.38%) |