Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.15 | 46.65 | 45.76 | 45.81 | 512,089 | -0.34(-0.74%) |
Mar 27, 2024 | 46.39 | 47.20 | 45.91 | 46.15 | 416,036 | +0.26(+0.57%) |
Mar 26, 2024 | 47.85 | 47.88 | 45.85 | 45.89 | 296,918 | -1.36(-2.88%) |
Mar 25, 2024 | 46.38 | 47.80 | 46.15 | 47.25 | 414,449 | +0.85(+1.83%) |
Mar 22, 2024 | 48.25 | 48.38 | 46.10 | 46.40 | 311,722 | -1.84(-3.81%) |
Mar 21, 2024 | 47.45 | 48.42 | 47.09 | 48.24 | 386,232 | +0.98(+2.07%) |
Mar 20, 2024 | 46.17 | 47.79 | 45.84 | 47.26 | 525,014 | +1.12(+2.43%) |
Mar 19, 2024 | 46.94 | 47.92 | 45.95 | 46.14 | 524,850 | -1.28(-2.70%) |
Mar 18, 2024 | 48.95 | 49.35 | 47.23 | 47.42 | 518,876 | -1.16(-2.39%) |
Mar 15, 2024 | 48.83 | 49.37 | 48.16 | 48.58 | 2,011,477 | -0.56(-1.14%) |
Mar 14, 2024 | 51.26 | 51.35 | 48.45 | 49.14 | 575,628 | -2.24(-4.36%) |
Mar 13, 2024 | 50.22 | 52.45 | 50.22 | 51.38 | 481,292 | +0.85(+1.68%) |
Mar 12, 2024 | 50.08 | 50.94 | 49.42 | 50.53 | 443,710 | +0.46(+0.92%) |
Mar 11, 2024 | 50.73 | 51.96 | 49.98 | 50.07 | 491,105 | -0.34(-0.67%) |
Mar 08, 2024 | 52.63 | 54.41 | 50.38 | 50.41 | 775,979 | -1.38(-2.66%) |
Mar 07, 2024 | 50.59 | 52.02 | 50.02 | 51.79 | 652,788 | +1.75(+3.50%) |
Mar 06, 2024 | 51.00 | 51.31 | 49.00 | 50.04 | 681,257 | -0.46(-0.91%) |
Mar 05, 2024 | 48.89 | 50.67 | 48.43 | 50.50 | 471,559 | +1.00(+2.02%) |
Mar 04, 2024 | 50.20 | 50.86 | 49.32 | 49.50 | 651,298 | -0.58(-1.16%) |
Mar 01, 2024 | 49.01 | 50.36 | 47.75 | 50.08 | 551,056 | +1.32(+2.71%) |
Feb 29, 2024 | 47.98 | 49.12 | 47.37 | 48.76 | 455,476 | +1.65(+3.50%) |
Feb 28, 2024 | 46.49 | 47.34 | 46.17 | 47.11 | 783,863 | +0.09(+0.19%) |
Feb 27, 2024 | 46.88 | 47.06 | 45.84 | 47.02 | 437,521 | +0.82(+1.79%) |
Feb 26, 2024 | 46.50 | 47.76 | 46.06 | 46.20 | 601,498 | -0.28(-0.60%) |
Feb 23, 2024 | 44.37 | 46.69 | 44.25 | 46.47 | 664,982 | +2.04(+4.58%) |
Feb 22, 2024 | 43.35 | 44.55 | 42.68 | 44.44 | 779,226 | +0.80(+1.84%) |
Feb 21, 2024 | 39.24 | 43.74 | 36.57 | 43.63 | 1,402,651 | -0.56(-1.26%) |
Feb 20, 2024 | 43.93 | 44.53 | 43.49 | 44.19 | 874,523 | -0.73(-1.61%) |
Feb 16, 2024 | 46.50 | 46.55 | 44.74 | 44.91 | 532,405 | -2.58(-5.44%) |
Feb 15, 2024 | 47.11 | 48.22 | 46.64 | 47.50 | 439,983 | +0.91(+1.96%) |
Feb 14, 2024 | 45.17 | 46.70 | 44.71 | 46.58 | 355,027 | +2.33(+5.25%) |
Feb 13, 2024 | 45.74 | 46.14 | 43.80 | 44.26 | 495,359 | -3.75(-7.80%) |
Feb 12, 2024 | 46.41 | 49.08 | 46.41 | 48.00 | 495,126 | +2.01(+4.36%) |
Feb 09, 2024 | 44.02 | 46.13 | 43.85 | 46.00 | 372,165 | +1.98(+4.49%) |
Feb 08, 2024 | 43.57 | 44.35 | 43.09 | 44.02 | 620,861 | +0.45(+1.03%) |
Feb 07, 2024 | 44.47 | 44.68 | 43.44 | 43.57 | 495,049 | -1.14(-2.56%) |
Feb 06, 2024 | 44.28 | 45.20 | 43.60 | 44.71 | 540,175 | +0.55(+1.24%) |
Feb 05, 2024 | 46.90 | 47.12 | 44.02 | 44.17 | 669,781 | -3.20(-6.75%) |
Feb 02, 2024 | 46.68 | 47.77 | 46.14 | 47.37 | 270,105 | +0.29(+0.61%) |
Feb 01, 2024 | 47.13 | 47.65 | 46.67 | 47.08 | 299,526 | +0.41(+0.87%) |
Jan 31, 2024 | 48.18 | 48.75 | 46.42 | 46.67 | 447,451 | -2.16(-4.42%) |
Jan 30, 2024 | 48.73 | 49.16 | 47.93 | 48.83 | 530,675 | +0.78(+1.63%) |
Jan 29, 2024 | 46.55 | 48.06 | 46.19 | 48.04 | 430,823 | +1.64(+3.53%) |
Jan 26, 2024 | 48.02 | 48.41 | 46.26 | 46.40 | 839,145 | -1.34(-2.81%) |
Jan 25, 2024 | 48.24 | 48.30 | 47.28 | 47.75 | 407,843 | +0.19(+0.40%) |
Jan 24, 2024 | 50.29 | 50.29 | 47.42 | 47.56 | 536,810 | -2.13(-4.28%) |
Jan 23, 2024 | 50.61 | 51.25 | 49.37 | 49.68 | 524,026 | -0.11(-0.22%) |
Jan 22, 2024 | 50.21 | 51.28 | 49.35 | 49.79 | 633,820 | +0.18(+0.36%) |
Jan 19, 2024 | 48.65 | 49.83 | 48.01 | 49.61 | 338,574 | +1.34(+2.78%) |
Jan 18, 2024 | 48.21 | 48.35 | 47.38 | 48.27 | 254,379 | +0.49(+1.02%) |
Jan 17, 2024 | 46.64 | 47.98 | 46.34 | 47.79 | 373,397 | +0.12(+0.25%) |
Jan 16, 2024 | 47.90 | 48.04 | 47.29 | 47.67 | 516,399 | -0.77(-1.60%) |
Jan 12, 2024 | 48.83 | 49.62 | 48.09 | 48.44 | 524,310 | -0.02(-0.04%) |
Jan 11, 2024 | 48.69 | 48.71 | 47.50 | 48.46 | 360,933 | -0.21(-0.43%) |
Jan 10, 2024 | 47.85 | 49.20 | 47.56 | 48.67 | 427,287 | +0.58(+1.20%) |
Jan 09, 2024 | 48.18 | 49.11 | 47.74 | 48.09 | 356,330 | -0.69(-1.41%) |
Jan 08, 2024 | 46.97 | 49.19 | 46.45 | 48.78 | 446,263 | +2.09(+4.47%) |
Jan 05, 2024 | 45.67 | 47.38 | 45.67 | 46.69 | 316,993 | +0.59(+1.27%) |
Jan 04, 2024 | 45.56 | 46.27 | 45.00 | 46.11 | 344,631 | +0.38(+0.83%) |
Jan 03, 2024 | 46.66 | 46.85 | 45.71 | 45.73 | 553,651 | -1.57(-3.32%) |
Jan 02, 2024 | 47.31 | 48.22 | 46.87 | 47.30 | 646,722 | -0.68(-1.41%) |
Dec 29, 2023 | 48.13 | 49.01 | 47.66 | 47.97 | 453,779 | -0.42(-0.86%) |
Dec 28, 2023 | 48.09 | 48.65 | 47.78 | 48.39 | 274,869 | +0.15(+0.31%) |
Dec 27, 2023 | 48.23 | 48.76 | 48.12 | 48.24 | 294,280 | -0.13(-0.27%) |
Dec 26, 2023 | 48.84 | 48.84 | 48.26 | 48.37 | 250,041 | -0.33(-0.67%) |
Dec 22, 2023 | 48.87 | 49.71 | 47.96 | 48.70 | 620,087 | -0.34(-0.69%) |
Dec 21, 2023 | 47.83 | 49.28 | 47.59 | 49.04 | 499,072 | +1.81(+3.83%) |
Dec 20, 2023 | 47.88 | 48.68 | 46.94 | 47.23 | 434,158 | -0.75(-1.55%) |
Dec 19, 2023 | 47.88 | 48.50 | 47.69 | 47.97 | 336,152 | +0.85(+1.81%) |
Dec 18, 2023 | 46.38 | 47.13 | 45.57 | 47.12 | 514,044 | +1.14(+2.49%) |
Dec 15, 2023 | 46.50 | 46.56 | 45.23 | 45.98 | 2,297,759 | -0.06(-0.13%) |
Dec 14, 2023 | 48.03 | 50.67 | 44.98 | 46.04 | 763,991 | -0.54(-1.15%) |
Dec 13, 2023 | 44.61 | 46.69 | 43.55 | 46.57 | 582,208 | +1.88(+4.20%) |
Dec 12, 2023 | 44.37 | 44.88 | 43.77 | 44.69 | 290,845 | +0.22(+0.49%) |
Dec 11, 2023 | 44.58 | 45.01 | 44.26 | 44.48 | 292,413 | -0.28(-0.62%) |
Dec 08, 2023 | 45.19 | 46.07 | 44.55 | 44.75 | 421,779 | -0.48(-1.05%) |
Dec 07, 2023 | 44.96 | 45.75 | 44.86 | 45.23 | 391,035 | +0.19(+0.42%) |
Dec 06, 2023 | 44.92 | 45.34 | 44.17 | 45.04 | 461,850 | +0.66(+1.48%) |
Dec 05, 2023 | 46.21 | 46.25 | 44.27 | 44.39 | 405,737 | -2.42(-5.18%) |
Dec 04, 2023 | 44.89 | 47.53 | 44.89 | 46.81 | 528,228 | +1.32(+2.91%) |
Dec 01, 2023 | 43.55 | 45.50 | 42.83 | 45.49 | 416,901 | +1.86(+4.26%) |
Nov 30, 2023 | 44.53 | 44.71 | 43.58 | 43.63 | 407,029 | -0.42(-0.95%) |
Nov 29, 2023 | 44.90 | 45.78 | 44.03 | 44.05 | 350,288 | -0.35(-0.78%) |
Nov 28, 2023 | 44.03 | 44.92 | 43.71 | 44.40 | 317,899 | +0.50(+1.15%) |
Nov 27, 2023 | 44.13 | 44.94 | 43.73 | 43.89 | 397,118 | -0.62(-1.40%) |
Nov 24, 2023 | 44.45 | 45.23 | 44.34 | 44.52 | 173,999 | -0.31(-0.68%) |
Nov 22, 2023 | 44.99 | 45.44 | 44.35 | 44.82 | 415,275 | +0.44(+1.00%) |
Nov 21, 2023 | 45.06 | 45.81 | 44.37 | 44.38 | 540,687 | -0.89(-1.96%) |
Nov 20, 2023 | 44.31 | 45.29 | 44.14 | 45.27 | 421,431 | +0.83(+1.87%) |
Nov 17, 2023 | 43.66 | 44.73 | 43.18 | 44.44 | 470,513 | +1.04(+2.39%) |
Nov 16, 2023 | 44.44 | 44.44 | 43.06 | 43.40 | 383,282 | -1.49(-3.32%) |
Nov 15, 2023 | 44.43 | 45.69 | 44.28 | 44.89 | 815,181 | +0.48(+1.09%) |
Nov 14, 2023 | 41.66 | 44.55 | 41.49 | 44.41 | 778,532 | +4.52(+11.34%) |
Nov 13, 2023 | 40.05 | 40.29 | 39.61 | 39.88 | 279,087 | -0.38(-0.93%) |
Nov 10, 2023 | 39.39 | 40.37 | 38.86 | 40.26 | 268,561 | +0.96(+2.44%) |
Nov 09, 2023 | 41.04 | 41.17 | 39.07 | 39.30 | 308,981 | -1.37(-3.38%) |
Nov 08, 2023 | 40.92 | 41.83 | 40.08 | 40.67 | 543,682 | -0.39(-0.94%) |
Nov 07, 2023 | 41.58 | 42.00 | 40.68 | 41.06 | 524,016 | -0.66(-1.59%) |
Nov 06, 2023 | 40.87 | 41.91 | 40.46 | 41.72 | 743,166 | +0.52(+1.27%) |
Nov 03, 2023 | 40.51 | 41.21 | 39.53 | 41.20 | 713,173 | +1.76(+4.46%) |
Nov 02, 2023 | 37.79 | 39.46 | 37.31 | 39.44 | 771,105 | +2.58(+6.99%) |
Nov 01, 2023 | 40.21 | 40.54 | 36.57 | 36.86 | 922,568 | -3.32(-8.26%) |
Oct 31, 2023 | 38.92 | 41.50 | 38.24 | 40.18 | 1,490,769 | +6.29(+18.57%) |
Oct 30, 2023 | 34.08 | 34.35 | 33.40 | 33.89 | 317,119 | +0.40(+1.18%) |
Oct 27, 2023 | 34.24 | 34.66 | 33.38 | 33.49 | 556,964 | -0.81(-2.36%) |
Oct 26, 2023 | 34.33 | 34.91 | 33.93 | 34.30 | 339,997 | -0.27(-0.77%) |
Oct 25, 2023 | 34.28 | 34.83 | 34.08 | 34.57 | 419,827 | -0.22(-0.62%) |
Oct 24, 2023 | 35.46 | 35.73 | 34.75 | 34.79 | 393,467 | -0.17(-0.48%) |
Oct 23, 2023 | 34.80 | 35.84 | 34.40 | 34.95 | 580,688 | -0.06(-0.17%) |
Oct 20, 2023 | 36.34 | 36.39 | 34.94 | 35.01 | 528,116 | -1.22(-3.38%) |
Oct 19, 2023 | 36.83 | 36.95 | 33.86 | 36.24 | 803,987 | -1.73(-4.55%) |
Oct 18, 2023 | 38.40 | 38.52 | 37.86 | 37.97 | 303,396 | -1.01(-2.58%) |
Oct 17, 2023 | 37.62 | 39.30 | 37.62 | 38.97 | 471,314 | +0.74(+1.94%) |
Oct 16, 2023 | 36.84 | 38.41 | 36.51 | 38.23 | 468,452 | +1.77(+4.85%) |
Oct 13, 2023 | 37.54 | 37.60 | 36.40 | 36.47 | 404,466 | -1.03(-2.74%) |
Oct 12, 2023 | 38.71 | 38.71 | 37.24 | 37.49 | 345,406 | -1.01(-2.62%) |
Oct 11, 2023 | 38.91 | 39.41 | 37.86 | 38.50 | 338,613 | -0.25(-0.64%) |
Oct 10, 2023 | 37.73 | 39.17 | 37.64 | 38.75 | 489,952 | +1.11(+2.94%) |
Oct 09, 2023 | 36.59 | 37.72 | 36.46 | 37.64 | 288,599 | +0.79(+2.14%) |
Oct 06, 2023 | 36.02 | 36.97 | 35.77 | 36.85 | 429,855 | +0.38(+1.03%) |
Oct 05, 2023 | 37.09 | 37.16 | 36.07 | 36.48 | 341,679 | -0.70(-1.89%) |
Oct 04, 2023 | 37.24 | 37.49 | 36.85 | 37.18 | 296,108 | +0.00(+0.00%) |
Oct 03, 2023 | 37.36 | 37.68 | 36.78 | 37.18 | 357,099 | -0.65(-1.72%) |
Oct 02, 2023 | 37.48 | 38.37 | 37.45 | 37.83 | 619,349 | +0.25(+0.66%) |
Sep 29, 2023 | 37.54 | 37.92 | 37.16 | 37.58 | 429,936 | +0.62(+1.68%) |
Sep 28, 2023 | 36.11 | 37.03 | 35.75 | 36.96 | 394,286 | +0.74(+2.05%) |
Sep 27, 2023 | 36.26 | 36.81 | 36.03 | 36.22 | 422,973 | +0.14(+0.38%) |
Sep 26, 2023 | 36.65 | 37.10 | 36.06 | 36.08 | 372,981 | -0.98(-2.64%) |
Sep 25, 2023 | 36.91 | 37.05 | 36.63 | 37.06 | 253,118 | -0.29(-0.77%) |
Sep 22, 2023 | 38.06 | 38.30 | 37.26 | 37.34 | 289,270 | -0.37(-0.97%) |
Sep 21, 2023 | 37.65 | 38.25 | 37.39 | 37.71 | 394,308 | -0.57(-1.50%) |
Sep 20, 2023 | 39.26 | 39.32 | 38.11 | 38.28 | 428,415 | -0.61(-1.57%) |
Sep 19, 2023 | 39.36 | 39.78 | 38.43 | 38.90 | 465,219 | -0.70(-1.77%) |
Sep 18, 2023 | 40.12 | 40.22 | 39.02 | 39.60 | 383,523 | -0.73(-1.81%) |
Sep 15, 2023 | 40.48 | 40.62 | 39.45 | 40.33 | 932,161 | -0.02(-0.05%) |
Sep 14, 2023 | 39.88 | 40.75 | 39.78 | 40.35 | 349,237 | +1.04(+2.64%) |
Sep 13, 2023 | 38.61 | 39.58 | 38.58 | 39.31 | 448,855 | +0.70(+1.82%) |
Sep 12, 2023 | 38.75 | 39.12 | 38.52 | 38.61 | 592,916 | -0.47(-1.21%) |
Sep 11, 2023 | 39.73 | 40.61 | 39.06 | 39.08 | 894,955 | -0.15(-0.38%) |
Sep 08, 2023 | 39.51 | 39.90 | 38.35 | 39.23 | 898,722 | -0.50(-1.27%) |
Sep 07, 2023 | 40.66 | 40.80 | 39.54 | 39.73 | 664,185 | -1.50(-3.64%) |
Sep 06, 2023 | 41.33 | 41.67 | 40.99 | 41.24 | 661,241 | -0.16(-0.38%) |
Sep 05, 2023 | 41.07 | 41.76 | 40.85 | 41.39 | 382,742 | -0.25(-0.59%) |
Sep 01, 2023 | 42.04 | 42.04 | 41.39 | 41.64 | 397,475 | +0.05(+0.12%) |
Aug 31, 2023 | 42.31 | 42.58 | 41.52 | 41.59 | 402,644 | -0.25(-0.59%) |
Aug 30, 2023 | 41.34 | 41.86 | 41.09 | 41.84 | 364,040 | +0.45(+1.10%) |
Aug 29, 2023 | 41.35 | 41.55 | 41.22 | 41.38 | 338,470 | +0.07(+0.17%) |
Aug 28, 2023 | 41.23 | 41.49 | 40.90 | 41.32 | 307,316 | +0.45(+1.10%) |
Aug 25, 2023 | 41.22 | 41.75 | 40.25 | 40.86 | 404,421 | -0.02(-0.05%) |
Aug 24, 2023 | 42.75 | 43.00 | 40.30 | 40.88 | 1,029,287 | -1.78(-4.16%) |
Aug 23, 2023 | 41.71 | 42.71 | 41.71 | 42.66 | 499,792 | +1.02(+2.45%) |
Aug 22, 2023 | 41.03 | 41.79 | 40.97 | 41.64 | 438,306 | +0.76(+1.85%) |
Aug 21, 2023 | 40.46 | 41.12 | 40.26 | 40.88 | 619,505 | +0.19(+0.46%) |
Aug 18, 2023 | 40.23 | 41.11 | 39.85 | 40.70 | 369,671 | -0.18(-0.43%) |
Aug 17, 2023 | 41.34 | 41.49 | 40.67 | 40.87 | 593,507 | -0.39(-0.95%) |
Aug 16, 2023 | 41.57 | 42.14 | 41.22 | 41.27 | 673,388 | -0.64(-1.52%) |
Aug 15, 2023 | 42.30 | 42.45 | 41.66 | 41.90 | 425,523 | -0.97(-2.27%) |
Aug 14, 2023 | 42.21 | 42.99 | 42.09 | 42.88 | 776,132 | +0.22(+0.51%) |
Aug 11, 2023 | 42.23 | 43.01 | 42.23 | 42.66 | 461,573 | -0.06(-0.14%) |
Aug 10, 2023 | 43.28 | 43.73 | 42.43 | 42.72 | 587,657 | -0.31(-0.73%) |
Aug 09, 2023 | 42.58 | 43.06 | 41.86 | 43.03 | 634,934 | +0.28(+0.67%) |
Aug 08, 2023 | 41.97 | 43.24 | 41.45 | 42.75 | 705,745 | -0.17(-0.39%) |
Aug 07, 2023 | 42.63 | 43.37 | 42.32 | 42.92 | 593,195 | +0.10(+0.23%) |
Aug 04, 2023 | 42.20 | 43.29 | 41.91 | 42.82 | 844,044 | +0.52(+1.23%) |
Aug 03, 2023 | 41.76 | 42.81 | 40.98 | 42.30 | 921,994 | +0.22(+0.51%) |
Aug 02, 2023 | 44.77 | 45.48 | 41.87 | 42.08 | 1,327,566 | -3.46(-7.61%) |
Aug 01, 2023 | 51.15 | 51.51 | 45.45 | 45.55 | 1,526,522 | -4.95(-9.80%) |
Jul 31, 2023 | 49.76 | 50.77 | 49.61 | 50.49 | 837,250 | +0.79(+1.60%) |
Jul 28, 2023 | 49.89 | 50.23 | 49.15 | 49.70 | 426,272 | +0.55(+1.12%) |
Jul 27, 2023 | 51.54 | 51.54 | 48.85 | 49.15 | 727,614 | -1.57(-3.10%) |
Jul 26, 2023 | 50.84 | 51.31 | 50.45 | 50.72 | 431,305 | -0.33(-0.65%) |
Jul 25, 2023 | 51.57 | 52.16 | 51.03 | 51.05 | 609,341 | -0.63(-1.22%) |
Jul 24, 2023 | 52.33 | 52.72 | 51.52 | 51.68 | 475,539 | -0.45(-0.87%) |
Jul 21, 2023 | 52.99 | 53.20 | 51.66 | 52.13 | 472,340 | -0.26(-0.51%) |
Jul 20, 2023 | 54.27 | 54.43 | 52.15 | 52.40 | 742,647 | -2.19(-4.01%) |
Jul 19, 2023 | 56.21 | 56.58 | 54.48 | 54.58 | 587,703 | -1.44(-2.57%) |
Jul 18, 2023 | 55.94 | 57.33 | 55.80 | 56.03 | 952,121 | +0.20(+0.35%) |
Jul 17, 2023 | 54.19 | 55.86 | 53.88 | 55.83 | 677,730 | +1.66(+3.06%) |
Jul 14, 2023 | 55.87 | 56.09 | 54.10 | 54.17 | 567,790 | -1.72(-3.07%) |
Jul 13, 2023 | 55.05 | 56.32 | 54.57 | 55.89 | 889,657 | +1.62(+2.98%) |
Jul 12, 2023 | 53.28 | 55.19 | 52.98 | 54.27 | 1,266,902 | +1.90(+3.64%) |
Jul 11, 2023 | 49.88 | 53.91 | 49.57 | 52.37 | 2,091,690 | +4.37(+9.10%) |
Jul 10, 2023 | 47.50 | 48.20 | 47.44 | 48.00 | 546,347 | +0.40(+0.85%) |
Jul 07, 2023 | 48.00 | 48.64 | 47.54 | 47.60 | 583,177 | -0.44(-0.92%) |
Jul 06, 2023 | 48.70 | 49.49 | 47.97 | 48.04 | 949,980 | -0.93(-1.90%) |
Jul 05, 2023 | 48.23 | 49.31 | 47.33 | 48.97 | 1,127,245 | +0.29(+0.60%) |
Jul 03, 2023 | 48.09 | 48.77 | 47.93 | 48.68 | 348,383 | +0.91(+1.91%) |
Jun 30, 2023 | 47.68 | 48.31 | 47.23 | 47.76 | 1,260,705 | +0.25(+0.52%) |
Jun 29, 2023 | 46.53 | 48.34 | 46.52 | 47.52 | 687,764 | +0.79(+1.70%) |
Jun 28, 2023 | 46.62 | 47.14 | 46.38 | 46.72 | 586,474 | +0.16(+0.34%) |
Jun 27, 2023 | 46.28 | 46.98 | 45.88 | 46.57 | 684,367 | +0.64(+1.39%) |
Jun 26, 2023 | 46.09 | 47.11 | 45.78 | 45.93 | 730,031 | -0.28(-0.62%) |
Jun 23, 2023 | 47.36 | 47.78 | 46.20 | 46.21 | 1,266,615 | -1.51(-3.17%) |
Jun 22, 2023 | 47.09 | 47.72 | 46.85 | 47.72 | 432,853 | +0.29(+0.62%) |
Jun 21, 2023 | 47.06 | 48.04 | 46.75 | 47.43 | 594,767 | +0.13(+0.27%) |
Jun 20, 2023 | 47.63 | 48.20 | 46.93 | 47.30 | 664,766 | -0.91(-1.89%) |
Jun 16, 2023 | 49.01 | 49.01 | 47.82 | 48.21 | 1,064,017 | -0.38(-0.79%) |
Jun 15, 2023 | 47.33 | 49.07 | 47.20 | 48.60 | 558,428 | +0.89(+1.87%) |
Jun 14, 2023 | 48.14 | 48.52 | 47.49 | 47.70 | 385,879 | -0.24(-0.49%) |
Jun 13, 2023 | 49.38 | 49.86 | 47.29 | 47.94 | 910,952 | -0.92(-1.89%) |
Jun 12, 2023 | 48.50 | 49.05 | 48.20 | 48.86 | 327,703 | +0.62(+1.28%) |
Jun 09, 2023 | 48.82 | 49.57 | 48.20 | 48.24 | 710,687 | -0.59(-1.21%) |
Jun 08, 2023 | 49.58 | 49.88 | 48.55 | 48.83 | 793,265 | -0.85(-1.72%) |
Jun 07, 2023 | 52.21 | 52.98 | 49.65 | 49.69 | 1,032,269 | +0.63(+1.28%) |
Jun 06, 2023 | 47.70 | 49.14 | 47.62 | 49.06 | 835,062 | +1.25(+2.61%) |
Jun 05, 2023 | 48.82 | 49.12 | 47.68 | 47.81 | 490,242 | -1.55(-3.14%) |
Jun 02, 2023 | 48.84 | 49.98 | 48.52 | 49.36 | 737,905 | +0.59(+1.21%) |
Jun 01, 2023 | 49.07 | 49.35 | 48.07 | 48.77 | 879,556 | -0.07(-0.14%) |
May 31, 2023 | 45.86 | 49.11 | 45.80 | 48.84 | 1,215,174 | +2.77(+6.01%) |
May 30, 2023 | 49.08 | 49.36 | 45.80 | 46.08 | 645,142 | -2.40(-4.95%) |
May 26, 2023 | 47.70 | 48.69 | 47.58 | 48.48 | 540,471 | +0.72(+1.51%) |
May 25, 2023 | 49.99 | 50.21 | 47.47 | 47.75 | 1,082,477 | -2.20(-4.40%) |
May 24, 2023 | 51.69 | 51.98 | 49.92 | 49.95 | 751,820 | -1.93(-3.72%) |
May 23, 2023 | 53.63 | 54.69 | 51.72 | 51.88 | 670,697 | -0.77(-1.46%) |
May 22, 2023 | 50.77 | 52.95 | 50.77 | 52.65 | 764,988 | +1.81(+3.55%) |
May 19, 2023 | 51.58 | 52.23 | 50.30 | 50.85 | 638,591 | -0.67(-1.31%) |
May 18, 2023 | 50.64 | 51.80 | 50.36 | 51.52 | 693,466 | +0.89(+1.75%) |
May 17, 2023 | 49.82 | 51.19 | 49.58 | 50.63 | 889,924 | +0.59(+1.17%) |
May 16, 2023 | 50.85 | 51.36 | 49.76 | 50.05 | 726,725 | -1.63(-3.15%) |
May 15, 2023 | 50.84 | 52.19 | 49.87 | 51.68 | 1,091,443 | +0.90(+1.77%) |
May 12, 2023 | 51.53 | 51.84 | 50.19 | 50.78 | 679,285 | -0.58(-1.12%) |
May 11, 2023 | 53.19 | 53.42 | 51.21 | 51.35 | 793,469 | -2.06(-3.85%) |
May 10, 2023 | 52.60 | 54.00 | 52.19 | 53.41 | 957,253 | +1.43(+2.76%) |
May 09, 2023 | 51.53 | 52.85 | 51.02 | 51.98 | 812,742 | +0.01(+0.02%) |
May 08, 2023 | 50.78 | 52.54 | 50.54 | 51.97 | 898,131 | +1.59(+3.16%) |
May 05, 2023 | 50.40 | 51.64 | 48.95 | 50.38 | 1,249,344 | -0.20(-0.41%) |
May 04, 2023 | 53.33 | 54.35 | 49.86 | 50.58 | 1,794,790 | -3.00(-5.59%) |
May 03, 2023 | 59.92 | 60.02 | 53.01 | 53.58 | 1,961,023 | -6.61(-10.98%) |
May 02, 2023 | 65.61 | 65.61 | 59.88 | 60.18 | 1,111,929 | -5.41(-8.24%) |
May 01, 2023 | 65.03 | 65.84 | 64.73 | 65.59 | 294,627 | +0.21(+0.33%) |
Apr 28, 2023 | 64.95 | 66.00 | 64.12 | 65.38 | 313,045 | -0.12(-0.18%) |
Apr 27, 2023 | 65.38 | 66.12 | 64.60 | 65.49 | 612,274 | +1.20(+1.87%) |
Apr 26, 2023 | 68.62 | 68.80 | 63.43 | 64.29 | 848,324 | -3.46(-5.11%) |
Apr 25, 2023 | 68.77 | 72.40 | 64.79 | 67.76 | 1,076,755 | +2.00(+3.04%) |
Apr 24, 2023 | 65.76 | 66.79 | 64.65 | 65.76 | 961,496 | +0.56(+0.85%) |
Apr 21, 2023 | 66.52 | 66.52 | 64.75 | 65.20 | 803,182 | -1.26(-1.89%) |
Apr 20, 2023 | 67.82 | 68.32 | 66.24 | 66.46 | 437,707 | -2.09(-3.05%) |
Apr 19, 2023 | 71.34 | 71.67 | 68.20 | 68.55 | 362,185 | -3.39(-4.71%) |
Apr 18, 2023 | 71.84 | 72.41 | 71.26 | 71.93 | 203,659 | +0.54(+0.75%) |
Apr 17, 2023 | 71.63 | 71.84 | 70.74 | 71.40 | 205,555 | -0.27(-0.38%) |
Apr 14, 2023 | 72.38 | 74.12 | 71.28 | 71.67 | 293,254 | -0.74(-1.02%) |
Apr 13, 2023 | 70.31 | 72.80 | 70.05 | 72.41 | 467,785 | +2.48(+3.54%) |
Apr 12, 2023 | 70.46 | 71.54 | 69.62 | 69.93 | 214,655 | +0.36(+0.52%) |
Apr 11, 2023 | 70.03 | 70.47 | 68.70 | 69.57 | 297,431 | -0.39(-0.56%) |
Apr 10, 2023 | 68.87 | 70.24 | 68.31 | 69.96 | 289,551 | +0.28(+0.41%) |
Apr 06, 2023 | 69.80 | 70.51 | 68.62 | 69.68 | 258,975 | -0.47(-0.67%) |
Apr 05, 2023 | 71.44 | 71.44 | 68.80 | 70.15 | 300,919 | -1.92(-2.67%) |
Apr 04, 2023 | 71.44 | 72.27 | 70.50 | 72.07 | 383,767 | +1.12(+1.58%) |