Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.76 | 44.83 | 43.76 | 43.91 | 453,253 | +0.39(+0.90%) |
Mar 27, 2024 | 43.54 | 43.87 | 43.05 | 43.52 | 419,338 | +0.31(+0.72%) |
Mar 26, 2024 | 43.98 | 43.98 | 42.84 | 43.21 | 365,308 | -0.42(-0.96%) |
Mar 25, 2024 | 44.04 | 44.32 | 43.61 | 43.63 | 285,586 | -0.07(-0.16%) |
Mar 22, 2024 | 44.45 | 44.47 | 43.45 | 43.70 | 310,944 | -0.83(-1.86%) |
Mar 21, 2024 | 44.28 | 44.62 | 43.70 | 44.53 | 315,274 | +0.50(+1.14%) |
Mar 20, 2024 | 44.61 | 44.89 | 44.00 | 44.03 | 316,846 | -0.54(-1.21%) |
Mar 19, 2024 | 42.78 | 44.68 | 42.75 | 44.57 | 411,632 | +1.72(+4.01%) |
Mar 18, 2024 | 43.05 | 43.40 | 42.16 | 42.85 | 322,993 | -0.20(-0.46%) |
Mar 15, 2024 | 43.16 | 43.76 | 42.80 | 43.05 | 751,136 | -0.14(-0.32%) |
Mar 14, 2024 | 43.37 | 43.52 | 42.95 | 43.19 | 447,240 | -0.36(-0.83%) |
Mar 13, 2024 | 44.01 | 44.32 | 43.26 | 43.55 | 434,060 | -0.60(-1.36%) |
Mar 12, 2024 | 43.82 | 44.23 | 43.17 | 44.15 | 524,307 | +0.34(+0.78%) |
Mar 11, 2024 | 45.46 | 45.58 | 43.75 | 43.81 | 569,683 | -1.86(-4.07%) |
Mar 08, 2024 | 46.53 | 47.05 | 45.42 | 45.67 | 427,528 | -1.09(-2.33%) |
Mar 07, 2024 | 45.08 | 47.07 | 45.00 | 46.76 | 459,537 | +0.45(+0.97%) |
Mar 06, 2024 | 48.00 | 48.00 | 45.77 | 46.31 | 510,911 | -1.02(-2.16%) |
Mar 05, 2024 | 47.36 | 47.80 | 46.44 | 47.33 | 517,509 | +0.65(+1.39%) |
Mar 04, 2024 | 46.47 | 46.96 | 45.48 | 46.68 | 658,375 | +0.46(+1.00%) |
Mar 01, 2024 | 47.08 | 47.08 | 45.17 | 46.22 | 1,132,652 | -0.35(-0.75%) |
Feb 29, 2024 | 49.81 | 50.35 | 44.58 | 46.57 | 1,798,099 | -8.17(-14.93%) |
Feb 28, 2024 | 55.95 | 55.95 | 53.96 | 54.74 | 376,709 | -0.70(-1.26%) |
Feb 27, 2024 | 55.85 | 56.38 | 55.06 | 55.44 | 501,891 | +0.35(+0.64%) |
Feb 26, 2024 | 53.41 | 55.69 | 53.39 | 55.09 | 368,100 | +1.68(+3.15%) |
Feb 23, 2024 | 52.30 | 53.55 | 51.91 | 53.41 | 289,060 | +1.50(+2.89%) |
Feb 22, 2024 | 51.34 | 52.38 | 51.26 | 51.91 | 431,321 | +0.66(+1.29%) |
Feb 21, 2024 | 52.16 | 52.82 | 51.08 | 51.25 | 469,000 | -1.20(-2.29%) |
Feb 20, 2024 | 53.59 | 53.59 | 51.70 | 52.45 | 422,890 | -1.61(-2.98%) |
Feb 16, 2024 | 55.40 | 55.58 | 53.67 | 54.06 | 348,757 | -1.45(-2.61%) |
Feb 15, 2024 | 55.00 | 55.61 | 54.04 | 55.51 | 376,925 | +0.58(+1.06%) |
Feb 14, 2024 | 55.24 | 55.88 | 54.80 | 54.93 | 241,991 | +0.18(+0.33%) |
Feb 13, 2024 | 54.86 | 55.85 | 54.27 | 54.75 | 358,320 | -1.27(-2.27%) |
Feb 12, 2024 | 55.91 | 56.45 | 55.38 | 56.02 | 325,128 | +0.41(+0.74%) |
Feb 09, 2024 | 55.07 | 56.12 | 54.70 | 55.61 | 354,517 | +1.01(+1.85%) |
Feb 08, 2024 | 53.09 | 54.72 | 52.79 | 54.60 | 376,970 | +1.64(+3.10%) |
Feb 07, 2024 | 52.40 | 53.45 | 52.13 | 52.96 | 319,487 | +0.47(+0.90%) |
Feb 06, 2024 | 52.24 | 52.72 | 51.26 | 52.49 | 590,446 | +0.14(+0.27%) |
Feb 05, 2024 | 52.47 | 53.03 | 52.06 | 52.35 | 361,562 | -0.45(-0.85%) |
Feb 02, 2024 | 53.10 | 53.41 | 52.25 | 52.80 | 402,359 | -0.69(-1.29%) |
Feb 01, 2024 | 53.56 | 53.68 | 52.01 | 53.49 | 392,147 | +0.13(+0.24%) |
Jan 31, 2024 | 55.14 | 55.28 | 53.32 | 53.36 | 367,093 | -1.58(-2.88%) |
Jan 30, 2024 | 55.40 | 55.51 | 54.16 | 54.94 | 384,078 | -0.45(-0.81%) |
Jan 29, 2024 | 54.49 | 55.55 | 53.82 | 55.39 | 1,156,505 | +1.51(+2.80%) |
Jan 26, 2024 | 54.09 | 54.60 | 53.40 | 53.88 | 538,289 | +0.64(+1.20%) |
Jan 25, 2024 | 55.59 | 55.86 | 52.93 | 53.24 | 361,036 | -1.98(-3.59%) |
Jan 24, 2024 | 56.02 | 56.13 | 55.00 | 55.22 | 210,840 | -0.23(-0.41%) |
Jan 23, 2024 | 56.19 | 56.77 | 55.25 | 55.45 | 201,949 | -0.47(-0.84%) |
Jan 22, 2024 | 55.52 | 56.57 | 55.23 | 55.92 | 289,724 | +0.88(+1.60%) |
Jan 19, 2024 | 56.70 | 56.88 | 54.11 | 55.04 | 438,636 | -1.39(-2.46%) |
Jan 18, 2024 | 56.44 | 56.45 | 55.30 | 56.43 | 308,071 | +0.29(+0.52%) |
Jan 17, 2024 | 55.02 | 56.37 | 54.91 | 56.14 | 345,526 | +0.64(+1.15%) |
Jan 16, 2024 | 54.00 | 55.77 | 53.81 | 55.50 | 417,936 | +1.29(+2.38%) |
Jan 12, 2024 | 54.28 | 54.80 | 53.53 | 54.21 | 605,982 | +0.18(+0.33%) |
Jan 11, 2024 | 54.60 | 54.64 | 52.33 | 54.03 | 719,930 | -0.79(-1.44%) |
Jan 10, 2024 | 56.97 | 57.25 | 53.58 | 54.82 | 1,212,100 | -2.00(-3.52%) |
Jan 09, 2024 | 58.64 | 58.64 | 56.07 | 56.82 | 624,910 | -2.63(-4.42%) |
Jan 08, 2024 | 63.31 | 63.96 | 56.42 | 59.45 | 964,979 | -3.29(-5.24%) |
Jan 05, 2024 | 63.45 | 65.92 | 62.45 | 62.74 | 613,978 | -0.71(-1.12%) |
Jan 04, 2024 | 61.66 | 64.42 | 61.50 | 63.45 | 541,775 | +2.41(+3.95%) |
Jan 03, 2024 | 62.26 | 63.15 | 60.86 | 61.04 | 524,722 | -1.25(-2.01%) |
Jan 02, 2024 | 61.78 | 62.41 | 60.08 | 62.29 | 428,654 | +0.44(+0.71%) |
Dec 29, 2023 | 62.20 | 62.87 | 60.85 | 61.85 | 448,882 | -0.32(-0.51%) |
Dec 28, 2023 | 63.10 | 63.15 | 62.10 | 62.17 | 342,680 | -0.76(-1.21%) |
Dec 27, 2023 | 62.96 | 63.67 | 61.62 | 62.93 | 306,366 | +0.42(+0.67%) |
Dec 26, 2023 | 61.00 | 63.50 | 61.00 | 62.51 | 647,744 | +1.59(+2.61%) |
Dec 22, 2023 | 60.42 | 61.47 | 59.94 | 60.92 | 314,490 | +0.96(+1.60%) |
Dec 21, 2023 | 59.35 | 59.97 | 58.62 | 59.96 | 203,216 | +1.43(+2.44%) |
Dec 20, 2023 | 60.54 | 60.72 | 58.53 | 58.53 | 305,911 | -1.93(-3.19%) |
Dec 19, 2023 | 58.25 | 60.49 | 58.24 | 60.46 | 377,195 | +2.40(+4.13%) |
Dec 18, 2023 | 57.33 | 58.10 | 56.68 | 58.06 | 341,023 | +1.46(+2.58%) |
Dec 15, 2023 | 58.39 | 58.70 | 54.06 | 56.60 | 926,185 | -1.56(-2.68%) |
Dec 14, 2023 | 62.50 | 62.72 | 57.24 | 58.16 | 801,250 | -3.57(-5.78%) |
Dec 13, 2023 | 59.14 | 62.15 | 58.64 | 61.73 | 870,415 | +3.09(+5.27%) |
Dec 12, 2023 | 57.10 | 58.79 | 56.20 | 58.64 | 439,645 | +1.56(+2.73%) |
Dec 11, 2023 | 57.05 | 58.31 | 56.60 | 57.08 | 285,485 | +0.31(+0.55%) |
Dec 08, 2023 | 57.09 | 57.24 | 56.10 | 56.77 | 238,592 | -0.32(-0.56%) |
Dec 07, 2023 | 57.94 | 58.36 | 56.06 | 57.09 | 311,443 | -1.16(-1.99%) |
Dec 06, 2023 | 58.25 | 59.94 | 58.13 | 58.25 | 395,764 | +0.03(+0.05%) |
Dec 05, 2023 | 59.81 | 59.93 | 57.45 | 58.22 | 485,937 | -1.70(-2.84%) |
Dec 04, 2023 | 58.02 | 61.20 | 58.00 | 59.92 | 757,372 | +2.00(+3.45%) |
Dec 01, 2023 | 56.89 | 58.58 | 56.12 | 57.92 | 457,089 | +1.60(+2.84%) |
Nov 30, 2023 | 56.11 | 57.92 | 56.00 | 56.32 | 405,384 | +0.58(+1.04%) |
Nov 29, 2023 | 54.81 | 56.27 | 54.42 | 55.74 | 396,267 | +1.33(+2.44%) |
Nov 28, 2023 | 56.53 | 56.61 | 54.38 | 54.41 | 282,621 | -2.18(-3.85%) |
Nov 27, 2023 | 56.94 | 57.79 | 55.64 | 56.59 | 654,057 | -0.28(-0.49%) |
Nov 24, 2023 | 56.07 | 57.20 | 55.52 | 56.87 | 99,486 | +0.82(+1.46%) |
Nov 22, 2023 | 57.23 | 57.63 | 55.78 | 56.05 | 282,024 | -0.60(-1.06%) |
Nov 21, 2023 | 56.89 | 58.35 | 56.49 | 56.65 | 384,897 | +0.06(+0.11%) |
Nov 20, 2023 | 56.35 | 56.79 | 55.14 | 56.59 | 371,180 | +0.74(+1.32%) |
Nov 17, 2023 | 56.09 | 56.85 | 55.51 | 55.85 | 444,581 | -0.32(-0.57%) |
Nov 16, 2023 | 57.52 | 57.65 | 55.40 | 56.17 | 368,543 | -1.35(-2.35%) |
Nov 15, 2023 | 56.81 | 58.13 | 55.34 | 57.52 | 524,320 | +1.21(+2.15%) |
Nov 14, 2023 | 54.53 | 56.92 | 54.16 | 56.31 | 1,056,380 | +2.76(+5.15%) |
Nov 13, 2023 | 52.87 | 54.00 | 51.09 | 53.55 | 518,513 | +0.99(+1.88%) |
Nov 10, 2023 | 52.00 | 53.12 | 50.48 | 52.56 | 762,916 | +0.15(+0.29%) |
Nov 09, 2023 | 48.01 | 52.73 | 47.28 | 52.41 | 1,016,962 | +6.99(+15.39%) |
Nov 08, 2023 | 46.35 | 46.66 | 44.42 | 45.42 | 421,725 | -0.59(-1.28%) |
Nov 07, 2023 | 46.89 | 47.34 | 45.99 | 46.01 | 224,856 | -0.82(-1.75%) |
Nov 06, 2023 | 46.89 | 47.79 | 46.56 | 46.83 | 254,004 | +0.24(+0.52%) |
Nov 03, 2023 | 46.06 | 47.09 | 46.06 | 46.59 | 415,156 | +1.14(+2.51%) |
Nov 02, 2023 | 45.75 | 46.08 | 45.06 | 45.45 | 278,811 | +0.01(+0.02%) |
Nov 01, 2023 | 45.21 | 45.75 | 44.97 | 45.44 | 303,141 | +0.17(+0.38%) |
Oct 31, 2023 | 45.45 | 45.81 | 45.22 | 45.27 | 260,584 | +0.09(+0.20%) |
Oct 30, 2023 | 45.30 | 45.50 | 44.53 | 45.18 | 222,200 | +0.54(+1.21%) |
Oct 27, 2023 | 44.80 | 45.50 | 44.52 | 44.64 | 316,253 | -0.30(-0.67%) |
Oct 26, 2023 | 45.14 | 45.56 | 44.55 | 44.94 | 285,728 | -0.12(-0.27%) |
Oct 25, 2023 | 45.28 | 45.50 | 44.59 | 45.06 | 322,011 | -0.29(-0.64%) |
Oct 24, 2023 | 45.21 | 46.08 | 45.02 | 45.35 | 393,597 | +0.63(+1.41%) |
Oct 23, 2023 | 44.49 | 45.40 | 44.23 | 44.72 | 263,645 | +0.23(+0.52%) |
Oct 20, 2023 | 44.97 | 45.39 | 44.34 | 44.49 | 298,964 | -0.34(-0.76%) |
Oct 19, 2023 | 47.05 | 47.70 | 44.75 | 44.83 | 249,718 | -2.37(-5.02%) |
Oct 18, 2023 | 47.59 | 48.16 | 46.80 | 47.20 | 197,086 | -0.84(-1.75%) |
Oct 17, 2023 | 46.29 | 48.43 | 46.29 | 48.04 | 380,961 | +1.57(+3.38%) |
Oct 16, 2023 | 45.86 | 46.50 | 45.89 | 46.47 | 249,370 | +0.71(+1.55%) |
Oct 13, 2023 | 46.68 | 46.68 | 45.20 | 45.76 | 647,412 | -0.40(-0.87%) |
Oct 12, 2023 | 48.50 | 48.50 | 46.03 | 46.16 | 254,206 | -2.30(-4.75%) |
Oct 11, 2023 | 48.10 | 48.47 | 47.55 | 48.46 | 196,541 | +0.50(+1.04%) |
Oct 10, 2023 | 47.78 | 48.50 | 47.61 | 47.96 | 381,806 | +0.41(+0.86%) |
Oct 09, 2023 | 46.80 | 48.00 | 46.56 | 47.55 | 243,693 | +0.36(+0.76%) |
Oct 06, 2023 | 46.36 | 47.55 | 46.05 | 47.19 | 281,541 | +0.62(+1.33%) |
Oct 05, 2023 | 45.93 | 46.87 | 45.83 | 46.57 | 336,706 | +0.68(+1.48%) |
Oct 04, 2023 | 44.89 | 46.21 | 44.08 | 45.89 | 357,011 | +1.02(+2.27%) |
Oct 03, 2023 | 45.42 | 45.74 | 43.78 | 44.87 | 414,617 | -0.87(-1.90%) |
Oct 02, 2023 | 46.10 | 46.36 | 45.27 | 45.74 | 355,736 | -0.25(-0.54%) |
Sep 29, 2023 | 47.53 | 47.70 | 45.67 | 45.99 | 524,136 | -1.31(-2.77%) |
Sep 28, 2023 | 46.61 | 48.06 | 46.56 | 47.30 | 387,280 | +0.80(+1.72%) |
Sep 27, 2023 | 45.80 | 46.53 | 45.70 | 46.50 | 377,317 | +0.99(+2.18%) |
Sep 26, 2023 | 45.74 | 46.35 | 45.15 | 45.51 | 477,768 | -0.37(-0.81%) |
Sep 25, 2023 | 45.48 | 45.98 | 45.65 | 45.88 | 158,945 | +0.37(+0.81%) |
Sep 22, 2023 | 46.12 | 46.13 | 45.27 | 45.51 | 160,841 | -0.15(-0.33%) |
Sep 21, 2023 | 45.71 | 46.11 | 44.86 | 45.66 | 514,613 | -0.54(-1.17%) |
Sep 20, 2023 | 46.44 | 47.54 | 46.14 | 46.20 | 319,859 | +0.16(+0.35%) |
Sep 19, 2023 | 46.25 | 46.40 | 45.46 | 46.04 | 193,783 | -0.19(-0.41%) |
Sep 18, 2023 | 45.88 | 47.00 | 45.88 | 46.23 | 258,916 | +0.46(+1.01%) |
Sep 15, 2023 | 47.00 | 47.00 | 45.10 | 45.77 | 855,151 | -1.30(-2.76%) |
Sep 14, 2023 | 46.68 | 47.22 | 46.14 | 47.07 | 489,571 | +0.77(+1.66%) |
Sep 13, 2023 | 46.70 | 48.40 | 46.16 | 46.30 | 4,332,309 | -0.34(-0.73%) |
Sep 12, 2023 | 47.47 | 48.12 | 45.37 | 46.64 | 2,086,021 | -4.73(-9.21%) |
Sep 11, 2023 | 50.21 | 51.94 | 49.87 | 51.37 | 289,741 | +1.36(+2.72%) |
Sep 08, 2023 | 51.36 | 51.68 | 49.80 | 50.01 | 254,206 | -1.23(-2.40%) |
Sep 07, 2023 | 52.20 | 52.50 | 51.16 | 51.24 | 250,317 | -0.79(-1.52%) |
Sep 06, 2023 | 51.84 | 52.33 | 51.20 | 52.03 | 278,211 | +0.52(+1.01%) |
Sep 05, 2023 | 54.40 | 54.40 | 50.70 | 51.51 | 474,359 | -3.02(-5.54%) |
Sep 01, 2023 | 53.71 | 55.44 | 53.71 | 54.53 | 214,708 | +1.22(+2.29%) |
Aug 31, 2023 | 54.36 | 54.55 | 53.29 | 53.31 | 227,663 | -1.05(-1.93%) |
Aug 30, 2023 | 53.40 | 55.44 | 53.35 | 54.36 | 219,117 | +0.73(+1.36%) |
Aug 29, 2023 | 53.23 | 53.92 | 52.79 | 53.63 | 246,012 | +0.62(+1.17%) |
Aug 28, 2023 | 53.19 | 53.81 | 52.82 | 53.01 | 208,021 | +0.01(+0.02%) |
Aug 25, 2023 | 53.39 | 54.10 | 52.90 | 53.00 | 222,716 | -0.54(-1.01%) |
Aug 24, 2023 | 54.44 | 54.84 | 53.46 | 53.54 | 235,034 | -0.97(-1.78%) |
Aug 23, 2023 | 54.00 | 54.93 | 53.11 | 54.51 | 282,850 | +1.02(+1.91%) |
Aug 22, 2023 | 53.63 | 53.85 | 51.93 | 53.49 | 282,329 | +0.01(+0.02%) |
Aug 21, 2023 | 52.76 | 53.93 | 52.71 | 53.48 | 207,652 | +0.61(+1.15%) |
Aug 18, 2023 | 52.59 | 53.49 | 51.92 | 52.87 | 438,685 | -0.14(-0.26%) |
Aug 17, 2023 | 55.64 | 56.05 | 52.92 | 53.01 | 432,191 | -3.04(-5.42%) |
Aug 16, 2023 | 57.26 | 59.52 | 55.98 | 56.05 | 413,458 | -1.20(-2.10%) |
Aug 15, 2023 | 54.34 | 57.64 | 54.14 | 57.25 | 382,904 | +3.18(+5.88%) |
Aug 14, 2023 | 54.64 | 54.82 | 53.45 | 54.07 | 372,589 | -0.62(-1.13%) |
Aug 11, 2023 | 53.41 | 55.41 | 51.43 | 54.69 | 498,986 | +1.29(+2.42%) |
Aug 10, 2023 | 62.29 | 62.47 | 53.26 | 53.40 | 1,184,514 | -8.81(-14.16%) |
Aug 09, 2023 | 64.70 | 67.66 | 61.32 | 62.21 | 902,834 | -2.79(-4.29%) |
Aug 08, 2023 | 63.31 | 65.53 | 63.00 | 65.00 | 437,892 | +1.92(+3.04%) |
Aug 07, 2023 | 62.71 | 63.28 | 62.05 | 63.08 | 315,648 | +0.27(+0.43%) |
Aug 04, 2023 | 62.95 | 63.64 | 62.52 | 62.81 | 203,015 | -0.27(-0.43%) |
Aug 03, 2023 | 61.75 | 63.39 | 61.62 | 63.08 | 221,393 | +1.39(+2.25%) |
Aug 02, 2023 | 60.29 | 62.96 | 60.29 | 61.69 | 258,201 | +1.05(+1.73%) |
Aug 01, 2023 | 60.98 | 60.98 | 60.16 | 60.64 | 252,704 | -0.05(-0.08%) |
Jul 31, 2023 | 61.00 | 61.01 | 60.08 | 60.69 | 240,536 | -0.14(-0.23%) |
Jul 28, 2023 | 61.31 | 61.44 | 60.64 | 60.83 | 265,345 | +0.22(+0.36%) |
Jul 27, 2023 | 61.99 | 61.99 | 60.34 | 60.61 | 293,903 | -0.77(-1.25%) |
Jul 26, 2023 | 62.11 | 62.13 | 61.12 | 61.38 | 176,470 | -0.27(-0.44%) |
Jul 25, 2023 | 61.61 | 62.34 | 61.07 | 61.65 | 329,357 | +0.97(+1.60%) |
Jul 24, 2023 | 61.77 | 62.46 | 60.37 | 60.68 | 298,606 | -0.94(-1.53%) |
Jul 21, 2023 | 63.34 | 63.60 | 61.08 | 61.62 | 589,910 | -1.63(-2.58%) |
Jul 20, 2023 | 62.72 | 63.41 | 61.65 | 63.25 | 424,720 | +0.92(+1.48%) |
Jul 19, 2023 | 61.59 | 63.72 | 61.59 | 62.33 | 611,593 | +1.26(+2.06%) |
Jul 18, 2023 | 57.80 | 63.17 | 57.71 | 61.07 | 838,588 | +4.38(+7.73%) |
Jul 17, 2023 | 55.78 | 56.95 | 55.58 | 56.69 | 274,550 | +0.82(+1.47%) |
Jul 14, 2023 | 55.83 | 57.26 | 55.52 | 55.87 | 299,031 | +0.59(+1.07%) |
Jul 13, 2023 | 55.30 | 56.00 | 54.73 | 55.28 | 452,462 | +0.39(+0.71%) |
Jul 12, 2023 | 55.38 | 55.61 | 54.66 | 54.89 | 320,733 | -0.18(-0.33%) |
Jul 11, 2023 | 56.94 | 57.28 | 54.53 | 55.07 | 492,539 | -1.87(-3.28%) |
Jul 10, 2023 | 55.99 | 57.46 | 55.93 | 56.94 | 255,357 | +1.02(+1.82%) |
Jul 07, 2023 | 57.30 | 57.70 | 55.81 | 55.92 | 401,346 | -1.26(-2.20%) |
Jul 06, 2023 | 57.40 | 58.19 | 56.42 | 57.18 | 398,434 | -0.52(-0.90%) |
Jul 05, 2023 | 57.76 | 58.35 | 57.10 | 57.70 | 350,330 | +0.07(+0.12%) |
Jul 03, 2023 | 58.75 | 58.80 | 57.11 | 57.63 | 332,141 | +0.16(+0.28%) |
Jun 30, 2023 | 56.19 | 57.92 | 56.10 | 57.47 | 431,393 | +1.56(+2.79%) |
Jun 29, 2023 | 55.69 | 56.51 | 55.40 | 55.91 | 289,752 | +0.29(+0.52%) |
Jun 28, 2023 | 56.20 | 56.83 | 55.35 | 55.62 | 418,962 | -0.52(-0.93%) |
Jun 27, 2023 | 55.58 | 56.28 | 55.41 | 56.14 | 292,351 | +0.84(+1.52%) |
Jun 26, 2023 | 57.16 | 58.39 | 55.06 | 55.30 | 653,375 | -1.86(-3.25%) |
Jun 23, 2023 | 58.28 | 58.70 | 56.69 | 57.16 | 622,016 | -1.22(-2.09%) |
Jun 22, 2023 | 56.54 | 58.70 | 56.15 | 58.38 | 574,670 | +2.02(+3.58%) |
Jun 21, 2023 | 55.77 | 56.61 | 55.23 | 56.36 | 463,855 | +0.57(+1.02%) |
Jun 20, 2023 | 55.50 | 56.17 | 53.32 | 55.79 | 918,091 | +0.76(+1.38%) |
Jun 16, 2023 | 52.75 | 55.61 | 52.48 | 55.03 | 1,249,725 | +2.73(+5.22%) |
Jun 15, 2023 | 48.43 | 52.85 | 48.43 | 52.30 | 1,056,181 | +4.36(+9.09%) |
Jun 14, 2023 | 47.29 | 48.11 | 47.16 | 47.94 | 472,446 | +0.84(+1.78%) |
Jun 13, 2023 | 47.47 | 48.38 | 46.92 | 47.10 | 401,134 | -0.13(-0.28%) |
Jun 12, 2023 | 45.70 | 47.46 | 45.57 | 47.23 | 452,753 | +1.56(+3.42%) |
Jun 09, 2023 | 45.98 | 46.35 | 45.55 | 45.67 | 310,276 | -0.22(-0.48%) |
Jun 08, 2023 | 45.97 | 46.60 | 45.71 | 45.89 | 385,305 | -0.02(-0.04%) |
Jun 07, 2023 | 46.08 | 46.29 | 45.44 | 45.91 | 453,585 | +0.03(+0.07%) |
Jun 06, 2023 | 46.19 | 46.43 | 45.06 | 45.88 | 487,498 | -0.13(-0.28%) |
Jun 05, 2023 | 46.70 | 46.70 | 45.35 | 46.01 | 357,272 | -0.69(-1.48%) |
Jun 02, 2023 | 45.50 | 46.86 | 45.19 | 46.70 | 605,270 | +1.56(+3.46%) |
Jun 01, 2023 | 44.63 | 45.49 | 44.55 | 45.14 | 481,301 | +0.77(+1.74%) |
May 31, 2023 | 44.49 | 45.00 | 44.08 | 44.37 | 435,387 | +0.03(+0.07%) |
May 30, 2023 | 44.14 | 45.00 | 43.91 | 44.34 | 282,440 | +0.20(+0.45%) |
May 26, 2023 | 44.09 | 44.50 | 43.76 | 44.14 | 154,442 | +0.09(+0.20%) |
May 25, 2023 | 44.10 | 44.12 | 43.09 | 44.05 | 235,460 | -0.04(-0.09%) |
May 24, 2023 | 43.46 | 44.36 | 42.65 | 44.09 | 315,438 | +0.38(+0.87%) |
May 23, 2023 | 44.37 | 45.50 | 43.63 | 43.71 | 403,646 | -0.56(-1.26%) |
May 22, 2023 | 44.19 | 44.53 | 43.39 | 44.27 | 298,113 | +0.11(+0.25%) |
May 19, 2023 | 44.11 | 44.54 | 43.58 | 44.16 | 347,001 | +0.32(+0.73%) |
May 18, 2023 | 42.98 | 44.89 | 42.74 | 43.84 | 702,968 | +0.87(+2.02%) |
May 17, 2023 | 43.10 | 43.22 | 42.20 | 42.97 | 544,584 | +0.03(+0.07%) |
May 16, 2023 | 41.34 | 43.51 | 41.10 | 42.94 | 443,893 | +1.18(+2.83%) |
May 15, 2023 | 41.62 | 43.66 | 41.40 | 41.76 | 642,189 | +0.14(+0.34%) |
May 12, 2023 | 41.50 | 42.37 | 41.30 | 41.62 | 464,504 | -0.06(-0.14%) |
May 11, 2023 | 41.30 | 42.37 | 40.79 | 41.68 | 411,348 | +0.49(+1.19%) |
May 10, 2023 | 37.67 | 41.41 | 37.41 | 41.19 | 638,041 | +4.75(+13.04%) |
May 09, 2023 | 36.47 | 36.97 | 36.06 | 36.44 | 422,787 | +0.02(+0.05%) |
May 08, 2023 | 36.52 | 36.69 | 36.20 | 36.42 | 320,570 | -0.07(-0.19%) |
May 05, 2023 | 36.79 | 36.96 | 36.24 | 36.49 | 327,908 | -0.07(-0.19%) |
May 04, 2023 | 36.27 | 36.64 | 35.93 | 36.56 | 290,648 | +0.31(+0.86%) |
May 03, 2023 | 37.14 | 37.73 | 36.18 | 36.25 | 279,682 | -0.70(-1.89%) |
May 02, 2023 | 37.11 | 37.55 | 36.44 | 36.95 | 313,215 | -0.33(-0.89%) |
May 01, 2023 | 36.01 | 38.20 | 35.69 | 37.28 | 434,409 | +1.51(+4.22%) |
Apr 28, 2023 | 35.93 | 36.98 | 35.62 | 35.77 | 471,881 | -0.61(-1.68%) |
Apr 27, 2023 | 38.24 | 38.36 | 36.26 | 36.38 | 461,090 | -1.78(-4.66%) |
Apr 26, 2023 | 39.06 | 39.21 | 38.13 | 38.16 | 436,347 | -1.12(-2.85%) |
Apr 25, 2023 | 40.65 | 41.06 | 39.21 | 39.28 | 568,177 | -1.63(-3.98%) |
Apr 24, 2023 | 44.15 | 44.15 | 39.75 | 40.91 | 1,116,350 | -2.93(-6.68%) |
Apr 21, 2023 | 43.14 | 43.95 | 43.14 | 43.84 | 241,795 | +0.80(+1.86%) |
Apr 20, 2023 | 43.19 | 43.81 | 42.75 | 43.04 | 344,218 | -0.18(-0.42%) |
Apr 19, 2023 | 42.78 | 43.24 | 42.20 | 43.22 | 241,033 | +0.51(+1.19%) |
Apr 18, 2023 | 42.11 | 42.88 | 42.01 | 42.71 | 239,749 | +0.75(+1.79%) |
Apr 17, 2023 | 42.28 | 42.35 | 41.26 | 41.96 | 237,042 | -0.19(-0.45%) |
Apr 14, 2023 | 41.87 | 42.20 | 40.84 | 42.15 | 424,578 | +0.28(+0.67%) |
Apr 13, 2023 | 39.50 | 42.35 | 39.36 | 41.87 | 622,793 | +2.50(+6.35%) |
Apr 12, 2023 | 40.20 | 40.20 | 39.16 | 39.37 | 322,356 | -0.68(-1.70%) |
Apr 11, 2023 | 40.10 | 40.83 | 40.00 | 40.05 | 384,239 | -0.14(-0.35%) |
Apr 10, 2023 | 39.56 | 40.52 | 39.20 | 40.19 | 433,127 | +0.72(+1.82%) |
Apr 06, 2023 | 39.04 | 39.64 | 38.81 | 39.47 | 258,169 | +0.53(+1.36%) |
Apr 05, 2023 | 38.88 | 39.37 | 38.81 | 38.94 | 344,397 | +0.20(+0.52%) |
Apr 04, 2023 | 38.18 | 39.00 | 37.31 | 38.74 | 528,906 | +0.61(+1.60%) |