Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.13 | 0 | -0.59(-1.14%) | |||
Mar 27, 2024 | 51.90 | 52.02 | 51.54 | 51.72 | 85,718 | +0.08(+0.15%) |
Mar 26, 2024 | 51.94 | 52.55 | 51.64 | 51.64 | 26,924 | +0.02(+0.04%) |
Mar 25, 2024 | 52.11 | 52.18 | 51.44 | 51.62 | 35,403 | -0.47(-0.90%) |
Mar 22, 2024 | 53.00 | 53.10 | 52.04 | 52.09 | 18,584 | -0.93(-1.75%) |
Mar 21, 2024 | 52.83 | 53.74 | 52.83 | 53.02 | 28,849 | +0.39(+0.74%) |
Mar 20, 2024 | 52.20 | 52.78 | 52.10 | 52.63 | 42,166 | +0.39(+0.75%) |
Mar 19, 2024 | 52.75 | 52.92 | 51.76 | 52.24 | 45,972 | -0.65(-1.23%) |
Mar 18, 2024 | 53.16 | 53.72 | 52.77 | 52.89 | 51,043 | -0.26(-0.49%) |
Mar 15, 2024 | 53.39 | 53.90 | 53.08 | 53.15 | 51,568 | -0.14(-0.26%) |
Mar 14, 2024 | 54.19 | 54.19 | 52.98 | 53.29 | 28,306 | -0.92(-1.70%) |
Mar 13, 2024 | 52.96 | 54.25 | 52.96 | 54.21 | 46,508 | +1.24(+2.34%) |
Mar 12, 2024 | 52.05 | 53.22 | 51.78 | 52.97 | 44,210 | +0.92(+1.77%) |
Mar 11, 2024 | 51.81 | 52.25 | 51.63 | 52.05 | 64,834 | +0.06(+0.12%) |
Mar 08, 2024 | 52.99 | 52.99 | 51.68 | 51.99 | 72,657 | -0.05(-0.10%) |
Mar 07, 2024 | 52.50 | 52.52 | 51.88 | 52.04 | 55,265 | +0.02(+0.04%) |
Mar 06, 2024 | 51.76 | 52.63 | 51.64 | 52.02 | 53,615 | +0.58(+1.13%) |
Mar 05, 2024 | 51.00 | 51.47 | 50.63 | 51.44 | 47,446 | +0.20(+0.39%) |
Mar 04, 2024 | 51.17 | 51.51 | 50.75 | 51.24 | 45,051 | +0.66(+1.30%) |
Mar 01, 2024 | 50.57 | 50.62 | 50.10 | 50.58 | 47,174 | +0.08(+0.16%) |
Feb 29, 2024 | 50.54 | 50.58 | 50.00 | 50.50 | 50,965 | +0.31(+0.62%) |
Feb 28, 2024 | 49.92 | 50.38 | 49.72 | 50.19 | 69,387 | +0.31(+0.62%) |
Feb 27, 2024 | 49.59 | 49.92 | 49.22 | 49.88 | 51,867 | +0.45(+0.91%) |
Feb 26, 2024 | 49.50 | 49.88 | 49.36 | 49.43 | 60,476 | +0.01(+0.02%) |
Feb 23, 2024 | 49.15 | 49.74 | 49.14 | 49.42 | 240,767 | +0.44(+0.90%) |
Feb 22, 2024 | 48.80 | 49.33 | 48.80 | 48.98 | 57,615 | +0.18(+0.37%) |
Feb 21, 2024 | 49.00 | 49.01 | 47.76 | 48.80 | 71,565 | -0.34(-0.69%) |
Feb 20, 2024 | 50.40 | 50.58 | 49.00 | 49.14 | 74,652 | -1.07(-2.13%) |
Feb 16, 2024 | 50.21 | 0 | -0.04(-0.08%) | |||
Feb 15, 2024 | 58.60 | 58.60 | 49.90 | 50.25 | 331,258 | -8.09(-13.87%) |
Feb 14, 2024 | 58.14 | 58.80 | 57.50 | 58.34 | 18,469 | +1.16(+2.03%) |
Feb 13, 2024 | 59.00 | 59.00 | 56.70 | 57.18 | 54,334 | -2.47(-4.14%) |
Feb 12, 2024 | 59.09 | 59.80 | 58.98 | 59.65 | 22,357 | +1.12(+1.91%) |
Feb 09, 2024 | 58.80 | 59.10 | 58.25 | 58.53 | 25,323 | +0.13(+0.22%) |
Feb 08, 2024 | 56.82 | 58.64 | 56.70 | 58.40 | 26,130 | +1.40(+2.46%) |
Feb 07, 2024 | 57.41 | 57.41 | 56.57 | 57.00 | 24,823 | -0.50(-0.87%) |
Feb 06, 2024 | 58.20 | 58.22 | 57.28 | 57.50 | 29,745 | -0.70(-1.20%) |
Feb 05, 2024 | 57.84 | 58.83 | 57.84 | 58.20 | 29,392 | -0.56(-0.95%) |
Feb 02, 2024 | 57.49 | 58.76 | 57.49 | 58.76 | 29,821 | +0.76(+1.31%) |
Feb 01, 2024 | 58.02 | 58.02 | 57.33 | 58.00 | 19,589 | +0.41(+0.71%) |
Jan 31, 2024 | 57.77 | 58.25 | 57.45 | 57.59 | 17,931 | -0.69(-1.18%) |
Jan 30, 2024 | 58.46 | 58.53 | 57.97 | 58.28 | 15,308 | -0.70(-1.19%) |
Jan 29, 2024 | 57.76 | 59.20 | 57.76 | 58.98 | 18,814 | +1.02(+1.76%) |
Jan 26, 2024 | 58.40 | 58.57 | 57.77 | 57.96 | 18,841 | -0.15(-0.26%) |
Jan 25, 2024 | 57.29 | 58.30 | 56.69 | 58.11 | 27,757 | +1.36(+2.40%) |
Jan 24, 2024 | 56.02 | 57.70 | 56.00 | 56.75 | 19,923 | +1.08(+1.94%) |
Jan 23, 2024 | 55.90 | 56.41 | 55.17 | 55.67 | 22,212 | +0.37(+0.67%) |
Jan 22, 2024 | 55.07 | 55.41 | 54.17 | 55.30 | 15,684 | +0.70(+1.28%) |
Jan 19, 2024 | 55.24 | 55.24 | 54.01 | 54.60 | 16,770 | -0.88(-1.59%) |
Jan 18, 2024 | 55.22 | 55.68 | 54.96 | 55.48 | 11,020 | +0.26(+0.47%) |
Jan 17, 2024 | 54.21 | 55.23 | 54.21 | 55.22 | 15,893 | +0.27(+0.49%) |
Jan 16, 2024 | 54.32 | 55.07 | 54.32 | 54.95 | 13,084 | -0.04(-0.07%) |
Jan 15, 2024 | 54.02 | 56.13 | 54.02 | 54.99 | 14,097 | +0.42(+0.77%) |
Jan 12, 2024 | 54.75 | 55.02 | 54.28 | 54.57 | 11,028 | -0.32(-0.58%) |
Jan 11, 2024 | 55.05 | 55.38 | 53.82 | 54.89 | 20,087 | -0.15(-0.27%) |
Jan 10, 2024 | 55.99 | 56.00 | 54.93 | 55.04 | 21,340 | -0.58(-1.04%) |
Jan 09, 2024 | 56.00 | 56.00 | 55.47 | 55.62 | 13,393 | -0.21(-0.38%) |
Jan 08, 2024 | 55.18 | 55.83 | 55.01 | 55.83 | 8,410 | +0.62(+1.12%) |
Jan 05, 2024 | 54.60 | 55.25 | 54.60 | 55.21 | 7,668 | +0.39(+0.71%) |
Jan 04, 2024 | 54.88 | 54.92 | 54.32 | 54.82 | 16,993 | -0.01(-0.02%) |
Jan 03, 2024 | 54.66 | 55.47 | 54.02 | 54.83 | 18,110 | -0.41(-0.74%) |
Jan 02, 2024 | 56.33 | 56.51 | 54.98 | 55.24 | 24,006 | -1.27(-2.25%) |
Dec 29, 2023 | 56.51 | 0 | +0.53(+0.95%) | |||
Dec 28, 2023 | 55.38 | 56.27 | 55.38 | 55.98 | 26,843 | +0.08(+0.14%) |
Dec 27, 2023 | 54.97 | 56.30 | 54.88 | 55.90 | 31,372 | +0.64(+1.16%) |
Dec 22, 2023 | 55.26 | 0 | +1.15(+2.13%) | |||
Dec 21, 2023 | 53.76 | 54.18 | 53.28 | 54.11 | 27,961 | +0.89(+1.67%) |
Dec 20, 2023 | 53.85 | 54.12 | 53.06 | 53.22 | 20,592 | -0.99(-1.83%) |
Dec 19, 2023 | 54.24 | 54.34 | 53.15 | 54.21 | 39,007 | +0.39(+0.72%) |
Dec 18, 2023 | 52.91 | 54.19 | 52.64 | 53.82 | 30,199 | +1.01(+1.91%) |
Dec 15, 2023 | 53.12 | 53.69 | 52.40 | 52.81 | 52,758 | -0.21(-0.40%) |
Dec 14, 2023 | 52.00 | 53.10 | 51.57 | 53.02 | 79,159 | +1.57(+3.05%) |
Dec 13, 2023 | 51.58 | 51.63 | 50.90 | 51.45 | 82,089 | +0.20(+0.39%) |
Dec 12, 2023 | 51.90 | 51.91 | 51.12 | 51.25 | 66,046 | -0.12(-0.23%) |
Dec 11, 2023 | 52.10 | 52.40 | 51.12 | 51.37 | 36,583 | -0.86(-1.65%) |
Dec 08, 2023 | 52.31 | 52.71 | 52.17 | 52.23 | 17,958 | -0.23(-0.44%) |
Dec 07, 2023 | 52.75 | 52.90 | 52.30 | 52.46 | 31,012 | -0.29(-0.55%) |
Dec 06, 2023 | 52.40 | 53.38 | 52.30 | 52.75 | 19,071 | +0.69(+1.33%) |
Dec 05, 2023 | 53.37 | 53.37 | 52.06 | 52.06 | 21,200 | -0.83(-1.57%) |
Dec 04, 2023 | 52.89 | 53.76 | 52.61 | 52.89 | 22,421 | -0.10(-0.19%) |
Dec 01, 2023 | 51.50 | 52.99 | 51.50 | 52.99 | 41,459 | +1.49(+2.89%) |
Nov 30, 2023 | 51.84 | 51.99 | 51.24 | 51.50 | 41,158 | -0.15(-0.29%) |
Nov 29, 2023 | 51.04 | 52.04 | 50.93 | 51.65 | 40,639 | +0.49(+0.96%) |
Nov 28, 2023 | 51.83 | 51.89 | 50.60 | 51.16 | 36,310 | -1.42(-2.70%) |
Nov 27, 2023 | 51.57 | 52.62 | 51.57 | 52.58 | 39,239 | +0.94(+1.82%) |
Nov 24, 2023 | 51.99 | 52.18 | 51.29 | 51.64 | 42,932 | +0.21(+0.41%) |
Nov 23, 2023 | 50.60 | 51.54 | 50.60 | 51.43 | 24,998 | +0.34(+0.67%) |
Nov 22, 2023 | 50.43 | 51.46 | 50.43 | 51.09 | 27,038 | +0.35(+0.69%) |
Nov 21, 2023 | 52.00 | 52.35 | 50.50 | 50.74 | 53,202 | -1.26(-2.42%) |
Nov 20, 2023 | 52.00 | 52.40 | 51.88 | 52.00 | 43,464 | +0.13(+0.25%) |
Nov 17, 2023 | 52.00 | 52.16 | 51.60 | 51.87 | 47,008 | -0.13(-0.25%) |
Nov 16, 2023 | 52.00 | 52.65 | 51.81 | 52.00 | 51,211 | -0.43(-0.82%) |
Nov 15, 2023 | 51.48 | 52.71 | 50.93 | 52.43 | 128,207 | +1.39(+2.72%) |
Nov 14, 2023 | 51.50 | 51.72 | 50.97 | 51.04 | 91,515 | -0.23(-0.45%) |
Nov 13, 2023 | 51.65 | 51.78 | 51.08 | 51.27 | 32,792 | -0.71(-1.37%) |
Nov 10, 2023 | 52.00 | 52.79 | 51.58 | 51.98 | 41,337 | -0.02(-0.04%) |
Nov 09, 2023 | 52.34 | 52.75 | 51.86 | 52.00 | 51,507 | -0.20(-0.38%) |
Nov 08, 2023 | 52.76 | 53.30 | 52.17 | 52.20 | 18,571 | -0.75(-1.42%) |
Nov 07, 2023 | 53.41 | 53.48 | 52.60 | 52.95 | 18,390 | -0.51(-0.95%) |
Nov 06, 2023 | 55.97 | 55.97 | 53.29 | 53.46 | 12,807 | -0.67(-1.24%) |
Nov 03, 2023 | 54.09 | 54.49 | 53.23 | 54.13 | 21,007 | +0.57(+1.06%) |
Nov 02, 2023 | 52.70 | 53.98 | 52.70 | 53.56 | 24,802 | +0.94(+1.79%) |
Nov 01, 2023 | 52.41 | 52.92 | 52.00 | 52.62 | 16,424 | +0.44(+0.84%) |
Oct 31, 2023 | 52.31 | 52.71 | 51.87 | 52.18 | 20,320 | -0.02(-0.04%) |
Oct 30, 2023 | 51.81 | 52.55 | 51.81 | 52.20 | 15,746 | +0.61(+1.18%) |
Oct 27, 2023 | 52.91 | 52.91 | 51.52 | 51.59 | 28,826 | -1.52(-2.86%) |
Oct 26, 2023 | 53.01 | 53.70 | 52.85 | 53.11 | 22,732 | -0.06(-0.11%) |
Oct 25, 2023 | 53.88 | 53.94 | 52.75 | 53.17 | 33,886 | -0.43(-0.80%) |
Oct 24, 2023 | 52.31 | 53.97 | 52.24 | 53.60 | 125,812 | +1.67(+3.22%) |
Oct 23, 2023 | 51.40 | 52.01 | 51.12 | 51.93 | 45,326 | +0.20(+0.39%) |
Oct 20, 2023 | 51.28 | 52.06 | 51.28 | 51.73 | 46,004 | -0.27(-0.52%) |
Oct 19, 2023 | 51.50 | 52.58 | 51.25 | 52.00 | 32,734 | +0.44(+0.85%) |
Oct 18, 2023 | 51.50 | 52.30 | 51.25 | 51.56 | 44,438 | -0.19(-0.37%) |
Oct 17, 2023 | 50.25 | 51.78 | 50.25 | 51.75 | 53,317 | +1.63(+3.25%) |
Oct 16, 2023 | 51.01 | 51.51 | 49.91 | 50.12 | 74,217 | -0.77(-1.51%) |
Oct 13, 2023 | 52.00 | 52.04 | 50.59 | 50.89 | 94,510 | -1.06(-2.04%) |
Oct 12, 2023 | 54.53 | 55.31 | 51.81 | 51.95 | 90,842 | -2.59(-4.75%) |
Oct 11, 2023 | 60.01 | 60.10 | 53.49 | 54.54 | 160,201 | -2.10(-3.71%) |
Oct 10, 2023 | 57.00 | 57.00 | 55.76 | 56.64 | 42,103 | +0.65(+1.16%) |
Oct 06, 2023 | 55.99 | 0 | -0.11(-0.20%) | |||
Oct 05, 2023 | 56.49 | 56.49 | 55.80 | 56.10 | 68,110 | +0.08(+0.14%) |
Oct 04, 2023 | 56.03 | 56.53 | 55.89 | 56.02 | 102,699 | -0.52(-0.92%) |
Oct 03, 2023 | 56.67 | 56.84 | 56.50 | 56.54 | 20,140 | -0.50(-0.88%) |
Oct 02, 2023 | 56.61 | 57.79 | 56.61 | 57.04 | 10,951 | -0.98(-1.69%) |
Sep 29, 2023 | 57.45 | 59.02 | 57.39 | 58.02 | 31,778 | +0.55(+0.96%) |
Sep 28, 2023 | 56.92 | 57.65 | 56.50 | 57.47 | 31,478 | +0.54(+0.95%) |
Sep 27, 2023 | 57.42 | 57.42 | 56.35 | 56.93 | 28,768 | +0.02(+0.04%) |
Sep 26, 2023 | 57.28 | 57.28 | 56.65 | 56.91 | 46,552 | +0.00(+0.00%) |
Sep 25, 2023 | 58.20 | 57.27 | 56.91 | 56.91 | 15,197 | -1.58(-2.70%) |
Sep 22, 2023 | 58.68 | 59.13 | 58.17 | 58.49 | 23,699 | -0.51(-0.86%) |
Sep 21, 2023 | 60.41 | 60.41 | 58.71 | 59.00 | 59,003 | -1.56(-2.58%) |
Sep 20, 2023 | 60.39 | 60.88 | 60.33 | 60.56 | 14,510 | +0.38(+0.63%) |
Sep 19, 2023 | 60.07 | 60.55 | 60.01 | 60.18 | 30,282 | -0.72(-1.18%) |
Sep 18, 2023 | 60.38 | 60.99 | 60.35 | 60.90 | 9,981 | -0.11(-0.18%) |
Sep 15, 2023 | 61.58 | 61.60 | 60.83 | 61.01 | 28,034 | -0.32(-0.52%) |
Sep 14, 2023 | 61.32 | 61.75 | 61.20 | 61.33 | 23,442 | -0.11(-0.18%) |
Sep 13, 2023 | 63.02 | 63.02 | 61.42 | 61.44 | 28,856 | -1.58(-2.51%) |
Sep 12, 2023 | 64.00 | 64.55 | 62.84 | 63.02 | 18,098 | -0.95(-1.49%) |
Sep 11, 2023 | 64.69 | 64.90 | 63.35 | 63.97 | 29,466 | -0.48(-0.74%) |
Sep 08, 2023 | 64.00 | 64.95 | 63.82 | 64.45 | 13,612 | -0.13(-0.20%) |
Sep 07, 2023 | 64.79 | 65.00 | 64.11 | 64.58 | 15,099 | -0.59(-0.91%) |
Sep 06, 2023 | 66.10 | 66.24 | 64.80 | 65.17 | 12,590 | -1.12(-1.69%) |
Sep 05, 2023 | 66.50 | 67.00 | 66.00 | 66.29 | 27,440 | -0.43(-0.64%) |
Sep 01, 2023 | 66.72 | 0 | +0.61(+0.92%) | |||
Aug 31, 2023 | 65.86 | 66.57 | 65.46 | 66.11 | 22,527 | +0.32(+0.49%) |
Aug 30, 2023 | 65.40 | 66.12 | 65.40 | 65.79 | 28,614 | +0.37(+0.57%) |
Aug 29, 2023 | 64.70 | 65.66 | 64.70 | 65.42 | 17,086 | +0.72(+1.11%) |
Aug 28, 2023 | 65.00 | 65.20 | 64.60 | 64.70 | 13,306 | -0.10(-0.15%) |
Aug 25, 2023 | 64.91 | 64.91 | 64.05 | 64.80 | 13,141 | +0.30(+0.47%) |
Aug 24, 2023 | 64.57 | 64.82 | 64.24 | 64.50 | 20,371 | -0.23(-0.36%) |
Aug 23, 2023 | 64.06 | 65.20 | 64.06 | 64.73 | 18,121 | -0.24(-0.37%) |
Aug 22, 2023 | 64.26 | 65.00 | 64.00 | 64.97 | 17,295 | +0.16(+0.25%) |
Aug 21, 2023 | 64.25 | 65.02 | 64.01 | 64.81 | 25,116 | +0.55(+0.86%) |
Aug 18, 2023 | 64.00 | 64.40 | 64.00 | 64.26 | 14,565 | +0.00(+0.00%) |
Aug 17, 2023 | 64.89 | 64.89 | 64.00 | 64.26 | 18,279 | -0.39(-0.60%) |
Aug 16, 2023 | 64.85 | 64.85 | 64.35 | 64.65 | 15,822 | +0.20(+0.31%) |
Aug 15, 2023 | 64.38 | 64.76 | 64.25 | 64.45 | 18,197 | -0.20(-0.31%) |
Aug 14, 2023 | 65.12 | 65.44 | 64.50 | 64.65 | 19,316 | -0.62(-0.95%) |
Aug 11, 2023 | 65.01 | 65.58 | 65.01 | 65.27 | 7,736 | +0.02(+0.03%) |
Aug 10, 2023 | 65.63 | 66.12 | 65.14 | 65.25 | 11,604 | -0.14(-0.21%) |
Aug 09, 2023 | 64.52 | 65.53 | 64.33 | 65.39 | 13,302 | +0.63(+0.97%) |
Aug 08, 2023 | 64.25 | 64.90 | 64.25 | 64.76 | 17,060 | +0.14(+0.22%) |
Aug 04, 2023 | 64.62 | 0 | +0.11(+0.17%) | |||
Aug 03, 2023 | 65.37 | 65.37 | 64.01 | 64.51 | 23,245 | -1.33(-2.02%) |
Aug 02, 2023 | 65.45 | 66.48 | 65.34 | 65.84 | 20,861 | -0.72(-1.08%) |
Aug 01, 2023 | 66.75 | 66.84 | 65.74 | 66.56 | 26,573 | -0.57(-0.85%) |
Jul 31, 2023 | 67.19 | 67.74 | 66.27 | 67.13 | 30,342 | -0.02(-0.03%) |
Jul 28, 2023 | 67.96 | 68.60 | 66.79 | 67.15 | 18,988 | -0.43(-0.64%) |
Jul 27, 2023 | 67.95 | 68.35 | 67.45 | 67.58 | 28,701 | -0.02(-0.03%) |
Jul 26, 2023 | 67.13 | 67.78 | 66.90 | 67.60 | 11,735 | +0.10(+0.15%) |
Jul 25, 2023 | 66.99 | 67.67 | 66.47 | 67.50 | 20,081 | +0.50(+0.75%) |
Jul 24, 2023 | 66.02 | 67.04 | 66.02 | 67.00 | 25,082 | +0.32(+0.48%) |
Jul 21, 2023 | 66.30 | 67.00 | 66.00 | 66.68 | 30,702 | +0.38(+0.57%) |
Jul 20, 2023 | 66.49 | 66.80 | 66.00 | 66.30 | 21,336 | -0.19(-0.29%) |
Jul 19, 2023 | 66.00 | 67.02 | 66.00 | 66.49 | 26,083 | +0.23(+0.35%) |
Jul 18, 2023 | 65.00 | 66.64 | 65.00 | 66.26 | 37,051 | +0.60(+0.91%) |
Jul 17, 2023 | 64.00 | 65.88 | 63.97 | 65.66 | 31,387 | +1.43(+2.23%) |
Jul 14, 2023 | 65.60 | 66.45 | 63.50 | 64.23 | 77,359 | -1.47(-2.24%) |
Jul 13, 2023 | 66.02 | 66.79 | 65.03 | 65.70 | 61,658 | -0.50(-0.76%) |
Jul 12, 2023 | 64.20 | 68.02 | 64.20 | 66.20 | 121,560 | +2.20(+3.44%) |
Jul 11, 2023 | 64.00 | 66.00 | 63.84 | 64.00 | 122,626 | +2.64(+4.30%) |
Jul 10, 2023 | 60.07 | 62.00 | 60.07 | 61.36 | 18,156 | -0.19(-0.31%) |
Jul 07, 2023 | 60.20 | 62.43 | 60.20 | 61.55 | 24,869 | +0.71(+1.17%) |
Jul 06, 2023 | 61.00 | 61.05 | 59.88 | 60.84 | 22,367 | -0.24(-0.39%) |
Jul 05, 2023 | 60.42 | 61.35 | 59.78 | 61.08 | 12,488 | +0.66(+1.09%) |
Jul 04, 2023 | 60.59 | 61.79 | 60.10 | 60.42 | 6,643 | -0.17(-0.28%) |
Jun 30, 2023 | 60.59 | 0 | +0.80(+1.34%) | |||
Jun 29, 2023 | 59.21 | 59.83 | 58.60 | 59.79 | 21,629 | +1.07(+1.82%) |
Jun 28, 2023 | 57.58 | 58.73 | 57.57 | 58.72 | 22,403 | +1.13(+1.96%) |
Jun 27, 2023 | 57.76 | 57.81 | 56.08 | 57.59 | 39,991 | -0.28(-0.48%) |
Jun 26, 2023 | 58.28 | 58.56 | 57.45 | 57.87 | 32,211 | -0.50(-0.86%) |
Jun 23, 2023 | 58.08 | 58.79 | 58.08 | 58.37 | 12,851 | -0.19(-0.32%) |
Jun 22, 2023 | 58.45 | 58.90 | 57.72 | 58.56 | 16,234 | +0.22(+0.38%) |
Jun 21, 2023 | 58.09 | 58.50 | 57.32 | 58.34 | 27,565 | +0.32(+0.55%) |
Jun 20, 2023 | 58.69 | 58.79 | 57.29 | 58.02 | 23,671 | -0.46(-0.79%) |
Jun 19, 2023 | 58.80 | 58.80 | 57.79 | 58.48 | 8,584 | -0.02(-0.03%) |
Jun 16, 2023 | 58.37 | 58.78 | 57.77 | 58.50 | 27,885 | +0.15(+0.26%) |
Jun 15, 2023 | 58.60 | 58.85 | 57.79 | 58.35 | 28,031 | -0.27(-0.46%) |
Jun 14, 2023 | 59.22 | 59.28 | 58.30 | 58.62 | 25,227 | -0.60(-1.01%) |
Jun 13, 2023 | 58.80 | 59.44 | 58.21 | 59.22 | 18,040 | +0.54(+0.92%) |
Jun 12, 2023 | 58.66 | 59.24 | 57.50 | 58.68 | 24,808 | +0.82(+1.42%) |
Jun 09, 2023 | 58.11 | 58.50 | 57.19 | 57.86 | 14,745 | -0.12(-0.21%) |
Jun 08, 2023 | 58.50 | 58.84 | 57.69 | 57.98 | 13,368 | -0.79(-1.34%) |
Jun 07, 2023 | 59.29 | 59.29 | 57.88 | 58.77 | 19,194 | -0.23(-0.39%) |
Jun 06, 2023 | 59.13 | 59.65 | 59.00 | 59.00 | 19,049 | -0.12(-0.20%) |
Jun 05, 2023 | 58.51 | 59.45 | 58.51 | 59.12 | 15,392 | +0.51(+0.87%) |
Jun 02, 2023 | 58.10 | 58.99 | 58.10 | 58.61 | 21,016 | +0.81(+1.40%) |
Jun 01, 2023 | 57.38 | 58.08 | 57.38 | 57.80 | 13,883 | +0.34(+0.59%) |
May 31, 2023 | 57.89 | 57.96 | 56.81 | 57.46 | 40,432 | -0.50(-0.86%) |
May 30, 2023 | 57.82 | 58.53 | 57.32 | 57.96 | 19,676 | +0.06(+0.10%) |
May 29, 2023 | 58.70 | 58.70 | 57.85 | 57.90 | 5,256 | -0.74(-1.26%) |
May 26, 2023 | 58.02 | 58.92 | 58.00 | 58.64 | 19,433 | +0.64(+1.10%) |
May 25, 2023 | 57.63 | 58.67 | 57.19 | 58.00 | 34,413 | +0.91(+1.59%) |
May 24, 2023 | 56.59 | 57.29 | 55.80 | 57.09 | 45,777 | +0.33(+0.58%) |
May 23, 2023 | 59.20 | 59.26 | 56.49 | 56.76 | 59,219 | -2.93(-4.91%) |
May 19, 2023 | 59.69 | 0 | -0.89(-1.47%) | |||
May 18, 2023 | 60.80 | 60.81 | 60.25 | 60.58 | 15,299 | -0.17(-0.28%) |
May 17, 2023 | 61.82 | 61.82 | 60.72 | 60.75 | 24,392 | -0.77(-1.25%) |
May 16, 2023 | 60.61 | 61.75 | 60.61 | 61.52 | 26,341 | +0.37(+0.61%) |
May 15, 2023 | 60.87 | 61.39 | 60.86 | 61.15 | 8,576 | +0.29(+0.48%) |
May 12, 2023 | 60.01 | 60.98 | 60.00 | 60.86 | 27,289 | +0.85(+1.42%) |
May 11, 2023 | 59.65 | 60.11 | 59.25 | 60.01 | 21,525 | +0.28(+0.47%) |
May 10, 2023 | 60.56 | 61.00 | 59.50 | 59.73 | 34,793 | -0.44(-0.73%) |
May 09, 2023 | 59.69 | 60.17 | 59.50 | 60.17 | 25,442 | +0.57(+0.96%) |
May 08, 2023 | 59.70 | 60.43 | 59.41 | 59.60 | 28,017 | +0.15(+0.25%) |
May 05, 2023 | 57.91 | 59.64 | 57.90 | 59.45 | 39,821 | +1.81(+3.14%) |
May 04, 2023 | 57.99 | 57.99 | 57.18 | 57.64 | 15,859 | -0.36(-0.62%) |
May 03, 2023 | 58.50 | 58.51 | 57.42 | 58.00 | 17,365 | -0.21(-0.36%) |
May 02, 2023 | 58.12 | 58.62 | 57.35 | 58.21 | 30,348 | +0.07(+0.12%) |
May 01, 2023 | 58.82 | 59.20 | 57.91 | 58.14 | 30,389 | -0.68(-1.16%) |
Apr 28, 2023 | 58.26 | 59.32 | 58.11 | 58.82 | 32,270 | +0.85(+1.47%) |
Apr 27, 2023 | 57.42 | 58.18 | 57.09 | 57.97 | 20,413 | +0.54(+0.94%) |
Apr 26, 2023 | 57.89 | 58.47 | 57.42 | 57.43 | 33,831 | -0.37(-0.64%) |
Apr 25, 2023 | 58.04 | 58.94 | 57.51 | 57.80 | 42,500 | -0.52(-0.89%) |
Apr 24, 2023 | 59.61 | 59.63 | 58.16 | 58.32 | 76,303 | -1.82(-3.03%) |
Apr 21, 2023 | 60.60 | 60.60 | 60.00 | 60.14 | 20,191 | -0.46(-0.76%) |
Apr 20, 2023 | 60.71 | 61.49 | 60.41 | 60.60 | 14,490 | -0.04(-0.07%) |
Apr 19, 2023 | 60.50 | 60.88 | 60.18 | 60.64 | 17,253 | -0.12(-0.20%) |
Apr 18, 2023 | 60.16 | 61.24 | 60.00 | 60.76 | 33,146 | +0.68(+1.13%) |
Apr 17, 2023 | 60.39 | 60.39 | 59.35 | 60.08 | 53,422 | +0.38(+0.64%) |
Apr 14, 2023 | 60.05 | 61.19 | 59.33 | 59.70 | 48,441 | -0.29(-0.48%) |
Apr 13, 2023 | 60.23 | 60.30 | 58.81 | 59.99 | 112,158 | +0.08(+0.13%) |
Apr 12, 2023 | 63.50 | 65.75 | 58.91 | 59.91 | 147,127 | -1.19(-1.95%) |
Apr 11, 2023 | 60.67 | 61.26 | 60.67 | 61.10 | 57,053 | +0.21(+0.34%) |
Apr 10, 2023 | 58.88 | 61.08 | 58.88 | 60.89 | 43,368 | +1.69(+2.85%) |
Apr 06, 2023 | 59.20 | 0 | -0.59(-0.99%) | |||
Apr 05, 2023 | 60.51 | 60.72 | 59.70 | 59.79 | 27,727 | -0.74(-1.22%) |
Apr 04, 2023 | 60.78 | 61.44 | 60.44 | 60.53 | 65,865 | -0.34(-0.56%) |