Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.25 | 46.75 | 46.00 | 46.50 | 1,276,928 | +0.40(+0.87%) |
Mar 27, 2024 | 46.40 | 46.48 | 45.80 | 46.10 | 1,682,550 | +0.18(+0.39%) |
Mar 26, 2024 | 45.41 | 46.46 | 45.26 | 45.92 | 1,763,381 | +0.57(+1.26%) |
Mar 25, 2024 | 46.02 | 46.20 | 45.28 | 45.35 | 722,906 | -0.58(-1.26%) |
Mar 22, 2024 | 46.85 | 47.13 | 45.74 | 45.93 | 1,012,400 | -0.76(-1.63%) |
Mar 21, 2024 | 46.85 | 47.18 | 45.74 | 46.69 | 1,838,016 | -0.16(-0.34%) |
Mar 20, 2024 | 46.50 | 47.09 | 45.26 | 46.85 | 3,183,891 | +0.31(+0.67%) |
Mar 19, 2024 | 45.03 | 46.59 | 44.98 | 46.54 | 1,831,557 | +1.49(+3.31%) |
Mar 18, 2024 | 45.63 | 46.02 | 44.99 | 45.05 | 1,268,258 | -0.64(-1.40%) |
Mar 15, 2024 | 45.40 | 45.93 | 45.14 | 45.69 | 1,923,598 | +0.53(+1.17%) |
Mar 14, 2024 | 46.14 | 46.65 | 44.95 | 45.16 | 2,113,523 | -0.97(-2.10%) |
Mar 13, 2024 | 46.36 | 47.00 | 46.01 | 46.13 | 1,112,332 | -0.10(-0.22%) |
Mar 12, 2024 | 45.90 | 46.41 | 45.59 | 46.23 | 1,224,510 | +0.18(+0.39%) |
Mar 11, 2024 | 46.48 | 46.48 | 45.75 | 46.05 | 1,262,769 | -0.57(-1.22%) |
Mar 08, 2024 | 47.44 | 47.71 | 46.60 | 46.62 | 1,477,101 | -0.57(-1.21%) |
Mar 07, 2024 | 47.29 | 47.91 | 46.87 | 47.19 | 1,016,070 | +0.35(+0.75%) |
Mar 06, 2024 | 47.00 | 47.88 | 46.37 | 46.84 | 1,473,344 | +0.12(+0.26%) |
Mar 05, 2024 | 47.91 | 47.91 | 46.47 | 46.72 | 1,892,486 | -1.03(-2.16%) |
Mar 04, 2024 | 48.00 | 48.31 | 47.51 | 47.75 | 2,174,229 | -0.31(-0.65%) |
Mar 01, 2024 | 47.96 | 48.28 | 47.48 | 48.06 | 1,909,994 | +0.31(+0.65%) |
Feb 29, 2024 | 48.02 | 48.52 | 47.38 | 47.75 | 2,320,282 | +0.06(+0.13%) |
Feb 28, 2024 | 47.18 | 48.15 | 47.16 | 47.69 | 2,304,894 | +0.34(+0.72%) |
Feb 27, 2024 | 48.31 | 48.46 | 47.34 | 47.35 | 1,654,555 | -0.66(-1.37%) |
Feb 26, 2024 | 48.29 | 48.45 | 47.74 | 48.01 | 1,551,482 | -0.27(-0.56%) |
Feb 23, 2024 | 48.08 | 49.05 | 47.96 | 48.28 | 1,625,310 | +0.06(+0.12%) |
Feb 22, 2024 | 49.30 | 49.98 | 47.46 | 48.22 | 3,983,386 | -0.46(-0.94%) |
Feb 21, 2024 | 49.96 | 50.22 | 48.32 | 48.68 | 3,742,189 | -1.57(-3.12%) |
Feb 20, 2024 | 49.38 | 50.57 | 49.34 | 50.25 | 1,842,992 | +0.11(+0.22%) |
Feb 16, 2024 | 50.01 | 50.73 | 49.86 | 50.14 | 1,502,169 | +0.03(+0.06%) |
Feb 15, 2024 | 50.45 | 50.80 | 49.65 | 50.11 | 2,482,299 | +0.00(+0.00%) |
Feb 14, 2024 | 50.82 | 51.23 | 49.94 | 50.11 | 2,071,838 | -0.05(-0.10%) |
Feb 13, 2024 | 50.82 | 50.98 | 49.38 | 50.16 | 2,236,666 | -1.40(-2.72%) |
Feb 12, 2024 | 51.33 | 52.16 | 51.33 | 51.56 | 1,267,038 | +0.10(+0.19%) |
Feb 09, 2024 | 51.31 | 51.98 | 51.01 | 51.46 | 1,763,591 | +0.23(+0.45%) |
Feb 08, 2024 | 50.87 | 51.29 | 50.53 | 51.23 | 2,000,225 | +0.54(+1.07%) |
Feb 07, 2024 | 50.38 | 51.40 | 50.17 | 50.69 | 2,724,565 | +0.59(+1.18%) |
Feb 06, 2024 | 49.41 | 50.45 | 49.10 | 50.10 | 2,068,066 | +1.00(+2.04%) |
Feb 05, 2024 | 50.53 | 50.53 | 48.94 | 49.10 | 3,239,587 | -1.36(-2.70%) |
Feb 02, 2024 | 48.63 | 50.73 | 48.31 | 50.46 | 3,680,382 | +1.83(+3.76%) |
Feb 01, 2024 | 47.86 | 49.07 | 47.84 | 48.63 | 3,077,237 | +1.33(+2.81%) |
Jan 31, 2024 | 48.07 | 48.64 | 47.16 | 47.30 | 3,823,399 | -0.57(-1.19%) |
Jan 30, 2024 | 45.45 | 48.22 | 45.27 | 47.87 | 4,859,602 | +2.28(+5.00%) |
Jan 29, 2024 | 42.60 | 45.78 | 42.56 | 45.59 | 6,978,111 | +0.47(+1.04%) |
Jan 26, 2024 | 43.49 | 45.24 | 43.45 | 45.12 | 1,745,216 | +1.80(+4.16%) |
Jan 25, 2024 | 43.23 | 43.58 | 42.50 | 43.32 | 1,562,998 | +0.53(+1.24%) |
Jan 24, 2024 | 43.67 | 43.67 | 42.76 | 42.79 | 704,611 | -0.36(-0.83%) |
Jan 23, 2024 | 43.98 | 44.08 | 43.09 | 43.15 | 722,503 | -0.47(-1.08%) |
Jan 22, 2024 | 43.33 | 43.77 | 43.27 | 43.62 | 675,173 | +0.69(+1.61%) |
Jan 19, 2024 | 42.97 | 43.01 | 42.28 | 42.93 | 1,017,010 | +0.40(+0.94%) |
Jan 18, 2024 | 43.19 | 43.27 | 41.80 | 42.53 | 1,179,860 | -0.20(-0.47%) |
Jan 17, 2024 | 42.18 | 43.15 | 42.16 | 42.73 | 1,090,188 | -0.11(-0.26%) |
Jan 16, 2024 | 42.27 | 43.14 | 41.60 | 42.84 | 923,427 | +0.04(+0.09%) |
Jan 12, 2024 | 43.44 | 43.90 | 42.65 | 42.80 | 665,916 | -0.43(-0.99%) |
Jan 11, 2024 | 43.13 | 43.52 | 42.75 | 43.23 | 756,652 | +0.14(+0.32%) |
Jan 10, 2024 | 43.24 | 43.38 | 42.54 | 43.09 | 851,527 | -0.18(-0.42%) |
Jan 09, 2024 | 42.75 | 43.54 | 42.15 | 43.27 | 846,523 | +0.14(+0.32%) |
Jan 08, 2024 | 42.25 | 43.22 | 41.78 | 43.13 | 1,127,354 | +0.63(+1.48%) |
Jan 05, 2024 | 42.30 | 42.81 | 42.11 | 42.50 | 1,144,851 | +0.10(+0.24%) |
Jan 04, 2024 | 43.07 | 43.14 | 42.40 | 42.40 | 924,533 | -0.73(-1.69%) |
Jan 03, 2024 | 43.83 | 43.99 | 43.13 | 43.13 | 833,867 | -1.13(-2.55%) |
Jan 02, 2024 | 44.11 | 44.58 | 43.79 | 44.26 | 1,672,528 | -0.24(-0.54%) |
Dec 29, 2023 | 44.99 | 44.99 | 44.29 | 44.50 | 854,339 | -0.44(-0.98%) |
Dec 28, 2023 | 44.92 | 45.12 | 44.69 | 44.94 | 561,343 | +0.05(+0.11%) |
Dec 27, 2023 | 45.21 | 45.52 | 44.66 | 44.89 | 591,106 | -0.37(-0.82%) |
Dec 26, 2023 | 44.79 | 45.45 | 44.77 | 45.26 | 780,600 | +0.44(+0.98%) |
Dec 22, 2023 | 44.88 | 45.07 | 44.09 | 44.82 | 623,802 | +0.33(+0.74%) |
Dec 21, 2023 | 44.58 | 45.03 | 44.29 | 44.49 | 646,457 | +0.14(+0.32%) |
Dec 20, 2023 | 44.72 | 45.37 | 44.23 | 44.35 | 1,160,560 | -0.68(-1.51%) |
Dec 19, 2023 | 45.22 | 45.71 | 44.91 | 45.03 | 1,459,735 | +0.07(+0.16%) |
Dec 18, 2023 | 44.84 | 45.22 | 44.39 | 44.96 | 2,060,780 | +0.26(+0.58%) |
Dec 15, 2023 | 45.15 | 45.24 | 44.21 | 44.70 | 4,099,244 | -0.49(-1.08%) |
Dec 14, 2023 | 42.56 | 45.23 | 42.49 | 45.19 | 4,743,585 | +3.27(+7.80%) |
Dec 13, 2023 | 40.14 | 41.99 | 40.14 | 41.92 | 2,394,842 | +1.82(+4.54%) |
Dec 12, 2023 | 40.24 | 40.47 | 39.72 | 40.10 | 2,362,567 | -0.28(-0.69%) |
Dec 11, 2023 | 40.30 | 40.54 | 40.02 | 40.38 | 2,043,013 | +0.08(+0.20%) |
Dec 08, 2023 | 40.09 | 40.71 | 40.09 | 40.30 | 1,232,909 | +0.08(+0.20%) |
Dec 07, 2023 | 40.41 | 40.58 | 40.06 | 40.22 | 872,965 | -0.27(-0.67%) |
Dec 06, 2023 | 41.09 | 41.51 | 40.43 | 40.49 | 1,309,725 | -0.36(-0.88%) |
Dec 05, 2023 | 41.72 | 41.85 | 40.80 | 40.85 | 1,735,585 | -1.02(-2.44%) |
Dec 04, 2023 | 42.05 | 42.36 | 41.43 | 41.87 | 2,411,593 | -0.71(-1.67%) |
Dec 01, 2023 | 41.72 | 42.77 | 41.55 | 42.58 | 1,676,973 | +0.86(+2.06%) |
Nov 30, 2023 | 40.50 | 41.91 | 40.36 | 41.72 | 3,182,972 | +1.29(+3.19%) |
Nov 29, 2023 | 39.14 | 40.82 | 39.14 | 40.43 | 2,284,335 | +1.51(+3.88%) |
Nov 28, 2023 | 38.78 | 39.23 | 38.59 | 38.92 | 1,536,889 | +0.12(+0.31%) |
Nov 27, 2023 | 38.09 | 38.86 | 37.71 | 38.80 | 3,813,788 | +0.80(+2.11%) |
Nov 24, 2023 | 38.00 | 38.25 | 37.92 | 38.00 | 1,510,117 | +0.02(+0.05%) |
Nov 22, 2023 | 38.28 | 38.47 | 37.85 | 37.98 | 2,230,891 | -0.14(-0.37%) |
Nov 21, 2023 | 38.00 | 38.35 | 37.86 | 38.12 | 1,043,114 | +0.13(+0.34%) |
Nov 20, 2023 | 38.80 | 38.80 | 37.92 | 37.99 | 1,371,487 | -0.84(-2.16%) |
Nov 17, 2023 | 39.14 | 39.14 | 38.74 | 38.83 | 839,934 | +0.01(+0.03%) |
Nov 16, 2023 | 39.07 | 39.43 | 38.58 | 38.82 | 1,370,436 | -0.29(-0.74%) |
Nov 15, 2023 | 39.23 | 39.66 | 38.87 | 39.11 | 2,470,959 | -0.14(-0.36%) |
Nov 14, 2023 | 37.62 | 39.80 | 37.62 | 39.25 | 2,723,968 | +2.25(+6.08%) |
Nov 13, 2023 | 36.50 | 37.14 | 36.50 | 37.00 | 1,877,326 | +0.32(+0.87%) |
Nov 10, 2023 | 35.52 | 36.70 | 35.43 | 36.68 | 1,830,412 | +1.62(+4.62%) |
Nov 09, 2023 | 35.87 | 36.26 | 35.01 | 35.06 | 1,683,812 | -0.56(-1.57%) |
Nov 08, 2023 | 35.61 | 36.01 | 35.29 | 35.62 | 1,769,128 | +0.01(+0.03%) |
Nov 07, 2023 | 35.69 | 35.98 | 34.91 | 35.61 | 2,395,834 | +0.01(+0.03%) |
Nov 06, 2023 | 35.93 | 36.15 | 35.30 | 35.60 | 2,778,695 | -0.18(-0.50%) |
Nov 03, 2023 | 36.04 | 36.26 | 35.25 | 35.78 | 3,846,223 | +0.32(+0.90%) |
Nov 02, 2023 | 35.00 | 37.65 | 34.40 | 35.46 | 6,703,340 | -3.41(-8.77%) |
Nov 01, 2023 | 39.28 | 39.39 | 38.48 | 38.87 | 3,048,456 | -0.54(-1.37%) |
Oct 31, 2023 | 39.25 | 39.58 | 39.02 | 39.41 | 1,767,983 | +0.34(+0.87%) |
Oct 30, 2023 | 38.82 | 39.26 | 38.58 | 39.07 | 1,908,222 | +0.69(+1.80%) |
Oct 27, 2023 | 38.30 | 38.94 | 37.87 | 38.38 | 1,341,219 | +0.17(+0.44%) |
Oct 26, 2023 | 38.24 | 38.59 | 37.84 | 38.21 | 1,343,806 | -0.01(-0.03%) |
Oct 25, 2023 | 38.25 | 38.67 | 38.12 | 38.22 | 716,428 | -0.13(-0.34%) |
Oct 24, 2023 | 38.97 | 39.19 | 38.32 | 38.35 | 1,059,581 | -0.28(-0.72%) |
Oct 23, 2023 | 38.14 | 39.14 | 38.14 | 38.63 | 1,149,228 | +0.30(+0.78%) |
Oct 20, 2023 | 39.06 | 39.38 | 38.11 | 38.33 | 2,671,803 | -0.92(-2.34%) |
Oct 19, 2023 | 40.28 | 40.63 | 39.22 | 39.25 | 1,491,954 | -1.27(-3.13%) |
Oct 18, 2023 | 43.07 | 43.15 | 40.44 | 40.52 | 1,860,619 | -2.97(-6.83%) |
Oct 17, 2023 | 42.67 | 43.87 | 42.51 | 43.49 | 1,565,010 | +0.75(+1.75%) |
Oct 16, 2023 | 42.42 | 42.79 | 42.25 | 42.74 | 995,806 | +0.80(+1.91%) |
Oct 13, 2023 | 42.80 | 42.97 | 41.89 | 41.94 | 1,004,636 | -0.71(-1.66%) |
Oct 12, 2023 | 43.21 | 43.35 | 42.57 | 42.65 | 1,028,712 | -0.36(-0.84%) |
Oct 11, 2023 | 42.99 | 43.12 | 42.62 | 43.01 | 674,213 | +0.51(+1.20%) |
Oct 10, 2023 | 42.30 | 42.78 | 42.22 | 42.50 | 723,165 | +0.45(+1.07%) |
Oct 09, 2023 | 41.50 | 42.31 | 41.50 | 42.05 | 824,120 | +0.41(+0.98%) |
Oct 06, 2023 | 40.58 | 41.88 | 40.46 | 41.64 | 1,538,818 | +0.98(+2.41%) |
Oct 05, 2023 | 40.49 | 40.88 | 40.36 | 40.66 | 1,481,171 | +0.13(+0.32%) |
Oct 04, 2023 | 40.52 | 40.73 | 40.04 | 40.53 | 1,199,304 | +0.18(+0.45%) |
Oct 03, 2023 | 40.55 | 40.69 | 39.75 | 40.35 | 1,709,158 | -0.57(-1.39%) |
Oct 02, 2023 | 41.63 | 41.77 | 40.84 | 40.92 | 1,413,186 | -0.67(-1.61%) |
Sep 29, 2023 | 42.29 | 42.57 | 41.54 | 41.59 | 727,505 | -0.50(-1.19%) |
Sep 28, 2023 | 41.80 | 42.55 | 41.70 | 42.09 | 1,226,378 | +0.22(+0.53%) |
Sep 27, 2023 | 41.08 | 41.97 | 41.03 | 41.87 | 1,631,300 | +0.97(+2.37%) |
Sep 26, 2023 | 41.32 | 41.64 | 40.72 | 40.90 | 1,544,905 | -0.68(-1.64%) |
Sep 25, 2023 | 41.31 | 41.70 | 41.51 | 41.58 | 1,010,143 | -0.15(-0.36%) |
Sep 22, 2023 | 41.94 | 42.06 | 41.68 | 41.73 | 1,167,067 | -0.06(-0.14%) |
Sep 21, 2023 | 42.35 | 42.35 | 41.41 | 41.79 | 1,285,694 | -0.79(-1.86%) |
Sep 20, 2023 | 42.51 | 43.00 | 42.45 | 42.58 | 1,344,002 | +0.20(+0.47%) |
Sep 19, 2023 | 41.91 | 42.42 | 41.82 | 42.38 | 1,235,756 | +0.40(+0.95%) |
Sep 18, 2023 | 42.21 | 42.62 | 41.85 | 41.98 | 1,202,457 | -0.36(-0.85%) |
Sep 15, 2023 | 42.55 | 43.06 | 42.25 | 42.34 | 2,075,255 | -0.40(-0.94%) |
Sep 14, 2023 | 42.41 | 42.82 | 42.01 | 42.74 | 1,450,727 | +0.77(+1.83%) |
Sep 13, 2023 | 42.98 | 43.03 | 41.72 | 41.97 | 1,928,665 | -0.95(-2.21%) |
Sep 12, 2023 | 42.54 | 43.45 | 42.40 | 42.92 | 2,022,284 | +0.39(+0.92%) |
Sep 11, 2023 | 42.40 | 42.71 | 41.74 | 42.53 | 2,536,199 | +0.51(+1.21%) |
Sep 08, 2023 | 41.47 | 42.31 | 41.44 | 42.02 | 3,349,342 | +0.64(+1.55%) |
Sep 07, 2023 | 40.96 | 41.44 | 40.08 | 41.38 | 2,792,178 | +0.20(+0.49%) |
Sep 06, 2023 | 41.24 | 41.94 | 41.09 | 41.18 | 1,657,762 | +0.06(+0.15%) |
Sep 05, 2023 | 41.78 | 41.94 | 40.06 | 41.12 | 2,571,995 | -0.91(-2.17%) |
Sep 01, 2023 | 41.26 | 42.06 | 41.21 | 42.03 | 1,900,617 | +1.01(+2.46%) |
Aug 31, 2023 | 41.62 | 41.66 | 40.81 | 41.02 | 1,990,884 | -0.22(-0.53%) |
Aug 30, 2023 | 41.25 | 41.75 | 41.00 | 41.24 | 3,363,947 | +0.09(+0.22%) |
Aug 29, 2023 | 40.99 | 41.27 | 40.70 | 41.15 | 2,228,309 | +0.16(+0.39%) |
Aug 28, 2023 | 40.96 | 41.30 | 40.68 | 40.99 | 1,838,752 | +0.24(+0.59%) |
Aug 25, 2023 | 40.97 | 41.36 | 40.45 | 40.75 | 2,056,329 | -0.15(-0.37%) |
Aug 24, 2023 | 41.45 | 42.10 | 40.89 | 40.90 | 1,545,124 | -0.48(-1.16%) |
Aug 23, 2023 | 41.52 | 41.60 | 41.00 | 41.38 | 2,671,612 | -0.17(-0.41%) |
Aug 22, 2023 | 41.78 | 42.17 | 41.49 | 41.55 | 1,328,200 | -0.40(-0.95%) |
Aug 21, 2023 | 42.02 | 42.60 | 41.60 | 41.95 | 1,185,091 | +0.17(+0.41%) |
Aug 18, 2023 | 40.79 | 41.93 | 40.67 | 41.78 | 1,285,024 | +0.86(+2.10%) |
Aug 17, 2023 | 41.38 | 41.63 | 40.60 | 40.92 | 1,232,285 | -0.43(-1.04%) |
Aug 16, 2023 | 41.92 | 42.13 | 41.34 | 41.35 | 1,252,886 | -0.66(-1.57%) |
Aug 15, 2023 | 42.52 | 42.74 | 41.86 | 42.01 | 1,122,155 | -0.67(-1.57%) |
Aug 14, 2023 | 42.27 | 42.88 | 41.84 | 42.68 | 1,199,849 | +0.32(+0.76%) |
Aug 11, 2023 | 42.82 | 43.10 | 42.30 | 42.36 | 843,913 | -0.52(-1.21%) |
Aug 10, 2023 | 43.16 | 43.64 | 42.41 | 42.88 | 1,503,262 | -0.19(-0.44%) |
Aug 09, 2023 | 43.42 | 43.55 | 43.01 | 43.07 | 1,493,937 | -0.18(-0.42%) |
Aug 08, 2023 | 43.31 | 43.67 | 42.88 | 43.25 | 1,894,573 | -0.44(-1.01%) |
Aug 07, 2023 | 43.62 | 43.78 | 43.17 | 43.69 | 1,963,520 | +0.15(+0.34%) |
Aug 04, 2023 | 43.62 | 45.25 | 43.49 | 43.54 | 2,887,248 | +0.00(+0.00%) |
Aug 03, 2023 | 47.07 | 47.15 | 43.47 | 43.54 | 6,533,734 | -4.53(-9.42%) |
Aug 02, 2023 | 48.85 | 49.45 | 48.05 | 48.07 | 3,482,434 | -1.45(-2.93%) |
Aug 01, 2023 | 48.08 | 49.77 | 47.87 | 49.52 | 2,754,014 | +1.57(+3.27%) |
Jul 31, 2023 | 47.55 | 47.97 | 47.40 | 47.95 | 1,464,965 | +0.41(+0.86%) |
Jul 28, 2023 | 46.90 | 47.58 | 46.56 | 47.54 | 1,068,109 | +0.75(+1.60%) |
Jul 27, 2023 | 47.31 | 47.35 | 46.72 | 46.79 | 1,124,081 | -0.48(-1.02%) |
Jul 26, 2023 | 47.53 | 47.92 | 46.94 | 47.27 | 987,868 | -0.39(-0.82%) |
Jul 25, 2023 | 47.24 | 47.78 | 47.24 | 47.66 | 1,123,060 | +0.06(+0.13%) |
Jul 24, 2023 | 48.00 | 48.23 | 47.24 | 47.60 | 958,285 | -0.36(-0.75%) |
Jul 21, 2023 | 48.84 | 48.91 | 47.85 | 47.96 | 905,132 | -0.44(-0.91%) |
Jul 20, 2023 | 47.61 | 48.49 | 47.57 | 48.40 | 1,460,638 | +0.79(+1.66%) |
Jul 19, 2023 | 48.16 | 48.60 | 47.45 | 47.61 | 1,288,822 | -0.61(-1.27%) |
Jul 18, 2023 | 47.68 | 48.41 | 47.50 | 48.22 | 2,242,043 | +0.36(+0.75%) |
Jul 17, 2023 | 47.15 | 48.06 | 47.15 | 47.86 | 1,266,065 | +0.82(+1.74%) |
Jul 14, 2023 | 48.62 | 48.62 | 46.77 | 47.04 | 2,505,940 | -1.46(-3.01%) |
Jul 13, 2023 | 48.53 | 48.78 | 48.20 | 48.50 | 1,279,881 | -0.10(-0.21%) |
Jul 12, 2023 | 49.03 | 49.27 | 48.28 | 48.60 | 1,636,725 | +0.18(+0.37%) |
Jul 11, 2023 | 47.84 | 48.54 | 47.84 | 48.42 | 903,834 | +0.66(+1.38%) |
Jul 10, 2023 | 47.28 | 47.94 | 47.22 | 47.76 | 1,852,515 | +0.48(+1.02%) |
Jul 07, 2023 | 46.84 | 47.72 | 46.84 | 47.28 | 1,150,181 | +0.51(+1.09%) |
Jul 06, 2023 | 47.13 | 47.35 | 46.31 | 46.77 | 924,867 | -0.73(-1.54%) |
Jul 05, 2023 | 47.37 | 47.54 | 46.86 | 47.50 | 1,391,366 | -0.03(-0.06%) |
Jul 03, 2023 | 47.82 | 48.05 | 47.49 | 47.53 | 954,314 | -0.26(-0.54%) |
Jun 30, 2023 | 47.92 | 48.02 | 47.45 | 47.79 | 5,064,174 | +0.39(+0.82%) |
Jun 29, 2023 | 47.57 | 47.88 | 47.16 | 47.40 | 1,419,866 | +0.10(+0.21%) |
Jun 28, 2023 | 47.74 | 47.88 | 47.22 | 47.30 | 1,500,723 | -0.36(-0.76%) |
Jun 27, 2023 | 46.78 | 47.73 | 46.75 | 47.66 | 1,224,007 | +0.90(+1.92%) |
Jun 26, 2023 | 46.10 | 47.15 | 46.10 | 46.76 | 1,304,157 | +0.70(+1.52%) |
Jun 23, 2023 | 46.37 | 46.56 | 46.00 | 46.06 | 2,565,822 | -0.94(-2.00%) |
Jun 22, 2023 | 47.42 | 47.58 | 46.87 | 47.00 | 956,987 | -0.62(-1.30%) |
Jun 21, 2023 | 47.25 | 47.98 | 46.95 | 47.62 | 1,468,108 | +0.26(+0.55%) |
Jun 20, 2023 | 46.77 | 47.43 | 46.28 | 47.36 | 1,501,835 | +0.37(+0.79%) |
Jun 16, 2023 | 47.53 | 47.83 | 46.89 | 46.99 | 1,703,923 | -0.52(-1.09%) |
Jun 15, 2023 | 47.11 | 47.76 | 46.83 | 47.51 | 1,447,677 | +0.42(+0.89%) |
Jun 14, 2023 | 47.32 | 47.53 | 46.87 | 47.09 | 1,478,820 | -0.44(-0.93%) |
Jun 13, 2023 | 48.24 | 48.50 | 47.47 | 47.53 | 1,303,951 | -0.58(-1.21%) |
Jun 12, 2023 | 47.94 | 48.48 | 47.61 | 48.11 | 1,605,724 | +0.41(+0.86%) |
Jun 09, 2023 | 47.41 | 47.71 | 46.88 | 47.70 | 1,432,707 | +0.32(+0.68%) |
Jun 08, 2023 | 47.08 | 47.52 | 46.42 | 47.38 | 1,468,107 | +0.30(+0.64%) |
Jun 07, 2023 | 46.41 | 47.70 | 46.31 | 47.08 | 3,071,523 | +1.18(+2.57%) |
Jun 06, 2023 | 44.43 | 45.90 | 44.19 | 45.90 | 1,721,448 | +1.36(+3.05%) |
Jun 05, 2023 | 44.75 | 44.95 | 43.86 | 44.54 | 1,485,019 | -0.05(-0.11%) |
Jun 02, 2023 | 42.58 | 44.63 | 42.58 | 44.59 | 2,112,242 | +2.40(+5.69%) |
Jun 01, 2023 | 42.86 | 43.20 | 42.03 | 42.19 | 3,766,167 | -0.89(-2.07%) |
May 31, 2023 | 45.28 | 45.28 | 42.84 | 43.08 | 3,889,157 | -2.33(-5.13%) |
May 30, 2023 | 45.10 | 45.66 | 45.02 | 45.41 | 1,639,156 | +0.43(+0.96%) |
May 26, 2023 | 44.48 | 45.04 | 44.32 | 44.98 | 1,378,336 | +0.72(+1.63%) |
May 25, 2023 | 44.54 | 44.86 | 44.04 | 44.26 | 1,609,388 | -0.28(-0.63%) |
May 24, 2023 | 44.78 | 44.78 | 43.95 | 44.54 | 1,087,959 | -0.31(-0.69%) |
May 23, 2023 | 45.04 | 45.75 | 44.79 | 44.85 | 1,003,644 | -0.37(-0.82%) |
May 22, 2023 | 45.19 | 45.59 | 44.99 | 45.22 | 887,541 | +0.03(+0.07%) |
May 19, 2023 | 46.24 | 46.30 | 44.98 | 45.19 | 1,131,281 | -0.55(-1.20%) |
May 18, 2023 | 44.82 | 45.94 | 44.70 | 45.74 | 1,520,012 | +0.59(+1.31%) |
May 17, 2023 | 44.74 | 46.00 | 44.37 | 45.15 | 1,940,329 | +0.97(+2.20%) |
May 16, 2023 | 44.50 | 44.74 | 43.89 | 44.18 | 1,600,508 | -0.44(-0.99%) |
May 15, 2023 | 43.85 | 45.09 | 43.85 | 44.62 | 1,110,179 | +0.59(+1.34%) |
May 12, 2023 | 44.32 | 44.88 | 43.74 | 44.03 | 1,398,838 | +0.15(+0.34%) |
May 11, 2023 | 43.70 | 44.16 | 43.59 | 43.88 | 925,292 | -0.20(-0.45%) |
May 10, 2023 | 45.17 | 45.54 | 43.42 | 44.08 | 1,387,530 | -0.62(-1.39%) |
May 09, 2023 | 43.96 | 44.84 | 43.79 | 44.70 | 1,561,715 | +0.43(+0.97%) |
May 08, 2023 | 44.55 | 44.85 | 43.77 | 44.27 | 1,182,377 | +0.00(+0.00%) |
May 05, 2023 | 44.26 | 45.24 | 43.24 | 44.27 | 3,125,448 | +2.38(+5.68%) |
May 04, 2023 | 43.35 | 43.75 | 41.73 | 41.89 | 1,869,434 | -1.57(-3.61%) |
May 03, 2023 | 44.78 | 45.27 | 43.43 | 43.46 | 1,948,017 | -1.16(-2.60%) |
May 02, 2023 | 45.32 | 45.60 | 43.61 | 44.62 | 2,238,376 | -0.81(-1.78%) |
May 01, 2023 | 45.58 | 46.34 | 45.38 | 45.43 | 1,947,770 | +0.03(+0.07%) |
Apr 28, 2023 | 45.30 | 45.68 | 44.72 | 45.40 | 2,398,668 | +0.05(+0.11%) |
Apr 27, 2023 | 44.83 | 45.55 | 41.41 | 45.35 | 7,951,575 | +2.53(+5.91%) |
Apr 26, 2023 | 43.03 | 44.11 | 42.67 | 42.82 | 4,439,517 | -0.57(-1.31%) |
Apr 25, 2023 | 43.36 | 43.73 | 43.18 | 43.39 | 2,361,732 | -0.24(-0.55%) |
Apr 24, 2023 | 42.26 | 43.68 | 42.20 | 43.63 | 2,189,175 | +1.28(+3.02%) |
Apr 21, 2023 | 43.50 | 43.70 | 41.87 | 42.35 | 4,268,925 | -1.49(-3.40%) |
Apr 20, 2023 | 43.38 | 44.02 | 43.38 | 43.84 | 1,563,759 | +0.21(+0.48%) |
Apr 19, 2023 | 42.79 | 43.76 | 42.71 | 43.63 | 1,500,206 | +0.55(+1.28%) |
Apr 18, 2023 | 43.41 | 43.61 | 42.68 | 43.08 | 1,623,589 | -0.12(-0.28%) |
Apr 17, 2023 | 42.51 | 43.29 | 42.46 | 43.20 | 1,461,058 | +0.56(+1.31%) |
Apr 14, 2023 | 42.13 | 43.45 | 42.02 | 42.64 | 2,319,729 | +0.62(+1.48%) |
Apr 13, 2023 | 41.42 | 42.19 | 40.63 | 42.02 | 2,357,836 | +0.63(+1.52%) |
Apr 12, 2023 | 40.97 | 41.62 | 40.46 | 41.39 | 2,385,413 | +0.74(+1.82%) |
Apr 11, 2023 | 40.47 | 40.97 | 40.38 | 40.65 | 3,062,083 | +0.16(+0.40%) |
Apr 10, 2023 | 40.27 | 41.68 | 40.25 | 40.49 | 2,759,555 | +0.19(+0.47%) |
Apr 06, 2023 | 40.75 | 40.91 | 40.08 | 40.30 | 2,312,827 | -0.42(-1.03%) |
Apr 05, 2023 | 41.83 | 41.91 | 39.91 | 40.72 | 7,324,185 | -1.59(-3.76%) |
Apr 04, 2023 | 46.13 | 46.45 | 42.14 | 42.31 | 5,399,488 | -4.03(-8.70%) |