Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.64 | 55.73 | 55.63 | 55.67 | 132,588 | -0.13(-0.23%) |
Mar 27, 2024 | 55.56 | 55.80 | 55.54 | 55.80 | 255,953 | +0.35(+0.63%) |
Mar 26, 2024 | 55.64 | 55.68 | 55.44 | 55.45 | 196,125 | +0.03(+0.05%) |
Mar 25, 2024 | 55.33 | 55.61 | 55.33 | 55.42 | 138,284 | +0.08(+0.14%) |
Mar 22, 2024 | 55.46 | 55.48 | 55.32 | 55.34 | 163,404 | -0.14(-0.25%) |
Mar 21, 2024 | 55.59 | 55.67 | 55.48 | 55.48 | 167,778 | -0.15(-0.27%) |
Mar 20, 2024 | 54.92 | 55.67 | 54.92 | 55.63 | 431,335 | +0.64(+1.16%) |
Mar 19, 2024 | 54.90 | 55.15 | 54.84 | 54.99 | 216,140 | +0.06(+0.11%) |
Mar 18, 2024 | 55.19 | 55.20 | 54.90 | 54.93 | 233,550 | -0.32(-0.58%) |
Mar 15, 2024 | 55.34 | 55.41 | 55.08 | 55.25 | 393,329 | -0.04(-0.07%) |
Mar 14, 2024 | 55.65 | 55.66 | 55.07 | 55.29 | 328,103 | -0.41(-0.74%) |
Mar 13, 2024 | 55.69 | 55.82 | 55.62 | 55.70 | 341,718 | +0.11(+0.20%) |
Mar 12, 2024 | 55.16 | 55.59 | 54.98 | 55.59 | 374,544 | +0.54(+0.98%) |
Mar 11, 2024 | 54.93 | 55.06 | 54.71 | 55.05 | 255,283 | +0.01(+0.02%) |
Mar 08, 2024 | 55.38 | 55.44 | 54.95 | 55.04 | 376,770 | -0.28(-0.51%) |
Mar 07, 2024 | 54.94 | 55.38 | 54.94 | 55.32 | 363,913 | +0.92(+1.69%) |
Mar 06, 2024 | 54.32 | 54.53 | 54.23 | 54.40 | 531,981 | +0.51(+0.95%) |
Mar 05, 2024 | 53.97 | 54.17 | 53.70 | 53.89 | 487,072 | -0.16(-0.30%) |
Mar 04, 2024 | 53.96 | 54.16 | 53.92 | 54.05 | 222,594 | -0.05(-0.09%) |
Mar 01, 2024 | 53.85 | 54.10 | 53.54 | 54.10 | 433,313 | +0.42(+0.78%) |
Feb 29, 2024 | 53.89 | 53.94 | 53.43 | 53.68 | 300,677 | +0.02(+0.04%) |
Feb 28, 2024 | 53.68 | 53.76 | 53.60 | 53.66 | 168,914 | -0.28(-0.52%) |
Feb 27, 2024 | 53.79 | 53.98 | 53.79 | 53.94 | 351,529 | +0.11(+0.20%) |
Feb 26, 2024 | 53.91 | 53.92 | 53.72 | 53.83 | 189,130 | -0.06(-0.11%) |
Feb 23, 2024 | 53.91 | 53.96 | 53.80 | 53.89 | 378,463 | +0.06(+0.11%) |
Feb 22, 2024 | 53.64 | 53.84 | 53.55 | 53.83 | 255,734 | +0.51(+0.96%) |
Feb 21, 2024 | 53.05 | 53.32 | 53.04 | 53.32 | 266,708 | +0.08(+0.15%) |
Feb 20, 2024 | 53.28 | 53.33 | 53.08 | 53.24 | 275,136 | +0.29(+0.55%) |
Feb 16, 2024 | 52.89 | 53.14 | 52.74 | 52.95 | 308,841 | +0.11(+0.21%) |
Feb 15, 2024 | 52.52 | 52.84 | 52.52 | 52.84 | 164,172 | +0.58(+1.11%) |
Feb 14, 2024 | 51.96 | 52.26 | 51.94 | 52.26 | 305,545 | +0.70(+1.36%) |
Feb 13, 2024 | 51.77 | 51.84 | 51.40 | 51.56 | 428,543 | -0.93(-1.77%) |
Feb 12, 2024 | 52.40 | 52.65 | 52.40 | 52.49 | 191,335 | -0.02(-0.04%) |
Feb 09, 2024 | 52.32 | 52.55 | 52.19 | 52.51 | 151,426 | +0.15(+0.29%) |
Feb 08, 2024 | 52.38 | 52.41 | 52.25 | 52.36 | 280,421 | -0.01(-0.02%) |
Feb 07, 2024 | 52.39 | 52.46 | 52.24 | 52.37 | 207,821 | -0.14(-0.27%) |
Feb 06, 2024 | 52.15 | 52.53 | 52.13 | 52.51 | 719,278 | +0.39(+0.75%) |
Feb 05, 2024 | 52.05 | 52.23 | 51.83 | 52.12 | 516,473 | -0.26(-0.50%) |
Feb 02, 2024 | 52.49 | 52.51 | 52.18 | 52.38 | 454,124 | -0.51(-0.96%) |
Feb 01, 2024 | 52.51 | 52.90 | 52.36 | 52.89 | 506,625 | +0.52(+0.99%) |
Jan 31, 2024 | 52.96 | 53.06 | 52.30 | 52.37 | 389,629 | -0.41(-0.78%) |
Jan 30, 2024 | 52.76 | 52.82 | 52.56 | 52.78 | 130,553 | +0.05(+0.09%) |
Jan 29, 2024 | 52.37 | 52.79 | 52.33 | 52.73 | 403,017 | +0.15(+0.29%) |
Jan 26, 2024 | 52.57 | 52.67 | 52.52 | 52.58 | 257,192 | +0.52(+1.00%) |
Jan 25, 2024 | 51.94 | 52.09 | 51.74 | 52.06 | 546,503 | +0.25(+0.48%) |
Jan 24, 2024 | 52.12 | 52.19 | 51.80 | 51.81 | 294,638 | +0.50(+0.97%) |
Jan 23, 2024 | 51.21 | 51.33 | 51.06 | 51.31 | 296,655 | -0.14(-0.27%) |
Jan 22, 2024 | 51.45 | 51.59 | 51.38 | 51.45 | 187,575 | +0.03(+0.06%) |
Jan 19, 2024 | 51.11 | 51.42 | 50.94 | 51.42 | 243,404 | +0.09(+0.18%) |
Jan 18, 2024 | 51.08 | 51.34 | 50.97 | 51.33 | 216,304 | +0.47(+0.92%) |
Jan 17, 2024 | 50.71 | 50.88 | 50.45 | 50.86 | 269,238 | -0.39(-0.76%) |
Jan 16, 2024 | 51.41 | 51.52 | 51.16 | 51.25 | 531,272 | -0.95(-1.82%) |
Jan 12, 2024 | 52.35 | 52.45 | 52.11 | 52.20 | 321,224 | +0.11(+0.21%) |
Jan 11, 2024 | 52.25 | 52.33 | 51.63 | 52.09 | 295,985 | -0.16(-0.31%) |
Jan 10, 2024 | 52.10 | 52.33 | 52.04 | 52.25 | 391,992 | +0.19(+0.36%) |
Jan 09, 2024 | 52.09 | 52.21 | 51.99 | 52.06 | 405,327 | -0.55(-1.05%) |
Jan 08, 2024 | 52.18 | 52.61 | 52.18 | 52.61 | 285,680 | +0.56(+1.08%) |
Jan 05, 2024 | 51.94 | 52.45 | 51.89 | 52.05 | 286,268 | -0.06(-0.12%) |
Jan 04, 2024 | 51.92 | 52.36 | 51.92 | 52.11 | 220,454 | +0.27(+0.52%) |
Jan 03, 2024 | 51.62 | 51.95 | 51.55 | 51.84 | 363,751 | -0.42(-0.80%) |
Jan 02, 2024 | 52.27 | 52.45 | 52.16 | 52.26 | 433,806 | -0.60(-1.14%) |
Dec 29, 2023 | 52.83 | 53.03 | 52.71 | 52.86 | 200,568 | +0.07(+0.13%) |
Dec 28, 2023 | 52.99 | 53.09 | 52.76 | 52.79 | 424,916 | -0.31(-0.58%) |
Dec 27, 2023 | 52.83 | 53.15 | 52.83 | 53.10 | 241,956 | +0.26(+0.49%) |
Dec 26, 2023 | 52.64 | 52.93 | 52.64 | 52.84 | 164,631 | +0.29(+0.55%) |
Dec 22, 2023 | 52.56 | 52.70 | 52.37 | 52.55 | 239,695 | +0.07(+0.13%) |
Dec 21, 2023 | 52.31 | 52.49 | 52.11 | 52.48 | 248,569 | +0.75(+1.45%) |
Dec 20, 2023 | 52.19 | 52.39 | 51.70 | 51.73 | 274,654 | -0.63(-1.21%) |
Dec 19, 2023 | 52.09 | 52.37 | 52.09 | 52.36 | 231,722 | +0.51(+0.98%) |
Dec 18, 2023 | 51.92 | 51.93 | 51.71 | 51.85 | 334,260 | +0.17(+0.33%) |
Dec 15, 2023 | 51.90 | 52.03 | 51.68 | 51.69 | 369,975 | -0.56(-1.06%) |
Dec 14, 2023 | 52.14 | 52.45 | 51.99 | 52.24 | 824,822 | +0.46(+0.88%) |
Dec 13, 2023 | 51.18 | 51.80 | 50.88 | 51.78 | 229,413 | +0.70(+1.36%) |
Dec 12, 2023 | 50.96 | 51.09 | 50.81 | 51.09 | 218,011 | +0.12(+0.23%) |
Dec 11, 2023 | 50.79 | 51.01 | 50.77 | 50.97 | 232,069 | +0.08(+0.16%) |
Dec 08, 2023 | 50.62 | 50.97 | 50.61 | 50.89 | 236,551 | +0.27(+0.53%) |
Dec 07, 2023 | 50.49 | 50.70 | 50.32 | 50.62 | 375,976 | +0.22(+0.43%) |
Dec 06, 2023 | 50.79 | 50.86 | 50.40 | 50.40 | 418,710 | -0.05(-0.10%) |
Dec 05, 2023 | 50.43 | 50.64 | 50.34 | 50.45 | 284,101 | -0.08(-0.16%) |
Dec 04, 2023 | 50.33 | 50.58 | 50.31 | 50.53 | 138,673 | -0.24(-0.47%) |
Dec 01, 2023 | 50.29 | 50.83 | 50.29 | 50.77 | 285,640 | +0.48(+0.95%) |
Nov 30, 2023 | 50.33 | 50.42 | 50.13 | 50.30 | 315,288 | -0.05(-0.10%) |
Nov 29, 2023 | 50.37 | 50.56 | 50.22 | 50.34 | 160,919 | +0.20(+0.40%) |
Nov 28, 2023 | 50.02 | 50.30 | 49.98 | 50.15 | 321,348 | -0.01(-0.02%) |
Nov 27, 2023 | 50.25 | 50.28 | 50.07 | 50.16 | 219,799 | -0.17(-0.34%) |
Nov 24, 2023 | 50.09 | 50.35 | 50.09 | 50.32 | 140,802 | +0.51(+1.02%) |
Nov 22, 2023 | 49.76 | 49.84 | 49.56 | 49.82 | 364,191 | +0.05(+0.10%) |
Nov 21, 2023 | 49.88 | 49.93 | 49.69 | 49.77 | 145,559 | -0.13(-0.26%) |
Nov 20, 2023 | 49.71 | 49.99 | 49.69 | 49.90 | 173,247 | +0.19(+0.38%) |
Nov 17, 2023 | 49.48 | 49.72 | 49.39 | 49.71 | 449,478 | +0.68(+1.38%) |
Nov 16, 2023 | 49.03 | 49.23 | 48.89 | 49.03 | 797,517 | -0.07(-0.14%) |
Nov 15, 2023 | 49.21 | 49.32 | 49.08 | 49.10 | 187,109 | +0.01(+0.02%) |
Nov 14, 2023 | 48.72 | 49.16 | 48.72 | 49.09 | 554,186 | +1.28(+2.68%) |
Nov 13, 2023 | 47.50 | 47.89 | 47.41 | 47.81 | 265,756 | +0.15(+0.31%) |
Nov 10, 2023 | 47.39 | 47.69 | 47.03 | 47.66 | 214,946 | +0.22(+0.46%) |
Nov 09, 2023 | 47.85 | 47.98 | 47.43 | 47.44 | 244,036 | -0.04(-0.08%) |
Nov 08, 2023 | 47.44 | 47.63 | 47.33 | 47.48 | 380,762 | +0.23(+0.48%) |
Nov 07, 2023 | 47.21 | 47.38 | 47.14 | 47.26 | 272,876 | -0.22(-0.46%) |
Nov 06, 2023 | 47.62 | 47.66 | 47.39 | 47.47 | 166,578 | -0.10(-0.21%) |
Nov 03, 2023 | 47.62 | 47.76 | 47.43 | 47.57 | 243,240 | +0.33(+0.69%) |
Nov 02, 2023 | 47.16 | 47.29 | 47.00 | 47.25 | 609,161 | +0.95(+2.06%) |
Nov 01, 2023 | 45.99 | 46.30 | 45.84 | 46.29 | 338,634 | +0.34(+0.73%) |
Oct 31, 2023 | 45.92 | 46.06 | 45.71 | 45.95 | 299,140 | +0.06(+0.13%) |
Oct 30, 2023 | 45.81 | 45.92 | 45.64 | 45.90 | 361,442 | +0.68(+1.49%) |
Oct 27, 2023 | 45.74 | 45.75 | 45.12 | 45.22 | 521,775 | -0.37(-0.81%) |
Oct 26, 2023 | 45.79 | 45.90 | 45.44 | 45.59 | 447,564 | -0.24(-0.52%) |
Oct 25, 2023 | 45.97 | 46.23 | 45.73 | 45.83 | 491,765 | -0.34(-0.73%) |
Oct 24, 2023 | 45.98 | 46.20 | 45.92 | 46.16 | 705,093 | +0.18(+0.39%) |
Oct 23, 2023 | 45.76 | 46.27 | 45.58 | 45.98 | 421,771 | +0.10(+0.22%) |
Oct 20, 2023 | 46.13 | 46.23 | 45.86 | 45.89 | 622,408 | -0.48(-1.03%) |
Oct 19, 2023 | 46.57 | 46.81 | 46.24 | 46.36 | 1,087,128 | -0.38(-0.81%) |
Oct 18, 2023 | 47.14 | 47.17 | 46.68 | 46.74 | 196,934 | -0.84(-1.77%) |
Oct 17, 2023 | 47.14 | 47.81 | 47.14 | 47.58 | 288,476 | -0.07(-0.15%) |
Oct 16, 2023 | 47.37 | 47.66 | 47.31 | 47.65 | 246,253 | +0.43(+0.90%) |
Oct 13, 2023 | 47.58 | 47.67 | 47.12 | 47.23 | 358,149 | -0.44(-0.92%) |
Oct 12, 2023 | 48.09 | 48.10 | 47.45 | 47.66 | 696,278 | -0.52(-1.07%) |
Oct 11, 2023 | 48.23 | 48.28 | 47.88 | 48.18 | 419,728 | +0.35(+0.73%) |
Oct 10, 2023 | 47.73 | 48.00 | 47.66 | 47.83 | 455,585 | +0.71(+1.50%) |
Oct 09, 2023 | 46.79 | 47.15 | 46.70 | 47.13 | 458,502 | -0.12(-0.25%) |
Oct 06, 2023 | 46.54 | 47.37 | 46.26 | 47.25 | 507,198 | +0.59(+1.26%) |
Oct 05, 2023 | 46.48 | 46.68 | 46.34 | 46.66 | 502,703 | +0.29(+0.62%) |
Oct 04, 2023 | 46.49 | 46.51 | 45.97 | 46.37 | 510,845 | +0.26(+0.56%) |
Oct 03, 2023 | 46.29 | 46.44 | 45.99 | 46.11 | 764,665 | -0.51(-1.09%) |
Oct 02, 2023 | 47.11 | 47.11 | 46.46 | 46.62 | 431,421 | -0.78(-1.66%) |
Sep 29, 2023 | 48.00 | 48.00 | 47.29 | 47.41 | 1,087,274 | +0.02(+0.04%) |
Sep 28, 2023 | 47.05 | 47.53 | 46.98 | 47.39 | 833,829 | +0.47(+0.99%) |
Sep 27, 2023 | 47.19 | 47.19 | 46.58 | 46.92 | 278,344 | -0.21(-0.44%) |
Sep 26, 2023 | 47.37 | 47.50 | 47.09 | 47.13 | 173,188 | -0.57(-1.19%) |
Sep 25, 2023 | 47.55 | 47.72 | 47.60 | 47.69 | 291,247 | -0.32(-0.66%) |
Sep 22, 2023 | 48.25 | 48.43 | 47.95 | 48.01 | 449,697 | -0.11(-0.23%) |
Sep 21, 2023 | 48.51 | 48.59 | 48.11 | 48.12 | 138,713 | -0.71(-1.44%) |
Sep 20, 2023 | 49.19 | 49.43 | 48.83 | 48.83 | 167,625 | +0.07(+0.14%) |
Sep 19, 2023 | 48.72 | 48.83 | 48.60 | 48.76 | 390,020 | +0.05(+0.10%) |
Sep 18, 2023 | 48.72 | 48.84 | 48.57 | 48.71 | 202,976 | -0.37(-0.75%) |
Sep 15, 2023 | 49.26 | 49.45 | 49.03 | 49.07 | 547,653 | -0.03(-0.06%) |
Sep 14, 2023 | 48.76 | 49.13 | 48.76 | 49.10 | 230,032 | +0.60(+1.23%) |
Sep 13, 2023 | 48.60 | 48.73 | 48.42 | 48.51 | 138,576 | -0.24(-0.49%) |
Sep 12, 2023 | 48.65 | 48.90 | 48.64 | 48.75 | 301,121 | -0.25(-0.51%) |
Sep 11, 2023 | 48.87 | 49.05 | 48.77 | 48.99 | 76,690 | +0.46(+0.94%) |
Sep 08, 2023 | 48.51 | 48.67 | 48.45 | 48.54 | 327,121 | +0.09(+0.18%) |
Sep 07, 2023 | 48.44 | 48.56 | 48.33 | 48.45 | 120,157 | -0.13(-0.27%) |
Sep 06, 2023 | 48.67 | 48.79 | 48.43 | 48.58 | 600,828 | -0.18(-0.37%) |
Sep 05, 2023 | 49.16 | 49.16 | 48.76 | 48.76 | 87,265 | -0.59(-1.19%) |
Sep 01, 2023 | 49.89 | 49.89 | 49.25 | 49.34 | 218,152 | -0.15(-0.30%) |
Aug 31, 2023 | 49.85 | 49.90 | 49.41 | 49.49 | 122,003 | -0.50(-0.99%) |
Aug 30, 2023 | 50.08 | 50.26 | 49.93 | 49.99 | 195,570 | -0.03(-0.06%) |
Aug 29, 2023 | 49.33 | 50.05 | 49.32 | 50.02 | 274,564 | +0.67(+1.35%) |
Aug 28, 2023 | 49.18 | 49.40 | 49.17 | 49.35 | 559,216 | +0.54(+1.10%) |
Aug 25, 2023 | 48.83 | 49.02 | 48.39 | 48.82 | 249,988 | +0.32(+0.66%) |
Aug 24, 2023 | 48.93 | 49.13 | 48.49 | 48.50 | 166,220 | -0.71(-1.43%) |
Aug 23, 2023 | 48.85 | 49.25 | 48.85 | 49.20 | 147,672 | +0.43(+0.88%) |
Aug 22, 2023 | 49.04 | 49.06 | 48.74 | 48.78 | 597,881 | -0.16(-0.32%) |
Aug 21, 2023 | 48.86 | 48.97 | 48.64 | 48.93 | 402,103 | +0.32(+0.65%) |
Aug 18, 2023 | 48.24 | 48.73 | 48.24 | 48.62 | 217,951 | -0.05(-0.10%) |
Aug 17, 2023 | 49.18 | 49.25 | 48.64 | 48.67 | 218,293 | -0.40(-0.81%) |
Aug 16, 2023 | 49.31 | 49.55 | 49.06 | 49.06 | 1,126,056 | -0.31(-0.62%) |
Aug 15, 2023 | 49.76 | 49.76 | 49.33 | 49.37 | 407,021 | -0.65(-1.29%) |
Aug 14, 2023 | 49.68 | 50.07 | 49.56 | 50.02 | 134,813 | -0.12(-0.24%) |
Aug 11, 2023 | 50.07 | 50.25 | 49.97 | 50.14 | 741,770 | -0.40(-0.79%) |
Aug 10, 2023 | 50.78 | 51.12 | 50.45 | 50.53 | 561,404 | +0.22(+0.43%) |
Aug 09, 2023 | 50.29 | 50.45 | 50.22 | 50.31 | 141,001 | +0.16(+0.32%) |
Aug 08, 2023 | 49.83 | 50.20 | 49.71 | 50.16 | 122,501 | -0.20(-0.39%) |
Aug 07, 2023 | 50.20 | 50.38 | 50.00 | 50.35 | 127,705 | +0.41(+0.82%) |
Aug 04, 2023 | 50.00 | 50.42 | 49.85 | 49.95 | 220,615 | +0.09(+0.18%) |
Aug 03, 2023 | 49.57 | 49.99 | 49.54 | 49.86 | 166,188 | -0.14(-0.28%) |
Aug 02, 2023 | 50.29 | 50.36 | 49.93 | 50.00 | 270,866 | -0.95(-1.87%) |
Aug 01, 2023 | 51.01 | 51.15 | 50.76 | 50.95 | 92,905 | -0.50(-0.97%) |
Jul 31, 2023 | 51.64 | 51.77 | 51.44 | 51.45 | 171,081 | -0.08(-0.15%) |
Jul 28, 2023 | 51.44 | 51.66 | 51.38 | 51.53 | 106,293 | +0.42(+0.82%) |
Jul 27, 2023 | 51.68 | 51.69 | 51.03 | 51.11 | 226,477 | -0.22(-0.43%) |
Jul 26, 2023 | 50.85 | 51.46 | 50.83 | 51.33 | 206,492 | +0.07(+0.14%) |
Jul 25, 2023 | 51.10 | 51.39 | 51.08 | 51.26 | 133,248 | +0.09(+0.17%) |
Jul 24, 2023 | 51.14 | 51.30 | 51.12 | 51.17 | 118,339 | -0.27(-0.52%) |
Jul 21, 2023 | 51.38 | 51.48 | 51.23 | 51.44 | 176,554 | +0.20(+0.39%) |
Jul 20, 2023 | 51.42 | 51.55 | 51.18 | 51.24 | 194,897 | -0.16(-0.31%) |
Jul 19, 2023 | 51.49 | 51.57 | 51.27 | 51.40 | 339,412 | -0.03(-0.06%) |
Jul 18, 2023 | 51.16 | 51.48 | 51.13 | 51.43 | 187,472 | +0.25(+0.49%) |
Jul 17, 2023 | 51.02 | 51.25 | 50.95 | 51.18 | 196,288 | -0.06(-0.12%) |
Jul 14, 2023 | 51.58 | 51.58 | 51.23 | 51.24 | 138,802 | -0.17(-0.33%) |
Jul 13, 2023 | 51.22 | 51.49 | 51.22 | 51.41 | 138,028 | +0.77(+1.53%) |
Jul 12, 2023 | 50.31 | 50.67 | 50.26 | 50.63 | 179,087 | +1.11(+2.25%) |
Jul 11, 2023 | 49.29 | 49.52 | 49.18 | 49.52 | 167,896 | +0.46(+0.93%) |
Jul 10, 2023 | 48.78 | 49.06 | 48.78 | 49.06 | 453,854 | +0.34(+0.69%) |
Jul 07, 2023 | 48.51 | 48.97 | 48.46 | 48.73 | 1,580,505 | +0.29(+0.59%) |
Jul 06, 2023 | 48.67 | 48.67 | 48.19 | 48.44 | 794,902 | -0.91(-1.85%) |
Jul 05, 2023 | 49.64 | 49.64 | 49.32 | 49.35 | 781,598 | -0.68(-1.35%) |
Jul 03, 2023 | 50.09 | 50.09 | 49.93 | 50.03 | 378,883 | -0.17(-0.34%) |
Jun 30, 2023 | 50.08 | 50.25 | 50.03 | 50.20 | 386,116 | +0.78(+1.59%) |
Jun 29, 2023 | 49.26 | 49.45 | 49.26 | 49.41 | 143,597 | -0.08(-0.16%) |
Jun 28, 2023 | 49.49 | 49.57 | 49.36 | 49.49 | 212,518 | -0.09(-0.18%) |
Jun 27, 2023 | 49.23 | 49.63 | 49.11 | 49.58 | 261,318 | +0.54(+1.09%) |
Jun 26, 2023 | 49.06 | 49.20 | 49.03 | 49.04 | 313,239 | +0.06(+0.12%) |
Jun 23, 2023 | 48.93 | 49.14 | 48.88 | 48.98 | 211,584 | -0.61(-1.22%) |
Jun 22, 2023 | 49.43 | 49.59 | 49.42 | 49.59 | 200,990 | -0.20(-0.40%) |
Jun 21, 2023 | 49.53 | 49.93 | 49.50 | 49.79 | 262,246 | -0.04(-0.08%) |
Jun 20, 2023 | 49.92 | 49.98 | 49.69 | 49.83 | 427,890 | -0.65(-1.28%) |
Jun 16, 2023 | 50.84 | 50.84 | 50.47 | 50.47 | 518,172 | -0.04(-0.08%) |
Jun 15, 2023 | 49.99 | 50.55 | 49.91 | 50.51 | 175,283 | +0.66(+1.31%) |
Jun 14, 2023 | 50.02 | 50.10 | 49.60 | 49.86 | 687,944 | +0.22(+0.44%) |
Jun 13, 2023 | 49.57 | 49.70 | 49.50 | 49.64 | 417,357 | +0.39(+0.79%) |
Jun 12, 2023 | 49.27 | 49.30 | 49.06 | 49.25 | 228,174 | +0.14(+0.28%) |
Jun 09, 2023 | 49.13 | 49.17 | 48.99 | 49.11 | 167,711 | -0.22(-0.44%) |
Jun 08, 2023 | 49.11 | 49.37 | 49.07 | 49.33 | 266,063 | +0.56(+1.14%) |
Jun 07, 2023 | 49.10 | 49.22 | 48.75 | 48.78 | 412,126 | -0.27(-0.56%) |
Jun 06, 2023 | 48.77 | 49.08 | 48.76 | 49.05 | 103,597 | +0.25(+0.52%) |
Jun 05, 2023 | 48.98 | 49.03 | 48.77 | 48.80 | 240,255 | -0.39(-0.79%) |
Jun 02, 2023 | 49.09 | 49.23 | 49.05 | 49.19 | 474,286 | +0.57(+1.18%) |
Jun 01, 2023 | 48.19 | 48.70 | 48.15 | 48.61 | 278,966 | +0.58(+1.21%) |
May 31, 2023 | 48.13 | 48.21 | 47.69 | 48.03 | 442,188 | -0.54(-1.12%) |
May 30, 2023 | 49.01 | 49.01 | 48.46 | 48.57 | 242,772 | -0.52(-1.07%) |
May 26, 2023 | 48.87 | 49.18 | 48.86 | 49.10 | 362,678 | +0.51(+1.06%) |
May 25, 2023 | 48.67 | 48.67 | 48.37 | 48.58 | 592,352 | -0.09(-0.18%) |
May 24, 2023 | 48.95 | 48.95 | 48.64 | 48.67 | 308,186 | -0.77(-1.55%) |
May 23, 2023 | 49.82 | 49.88 | 49.43 | 49.44 | 234,764 | -0.76(-1.51%) |
May 22, 2023 | 50.12 | 50.27 | 50.11 | 50.20 | 121,213 | -0.07(-0.14%) |
May 19, 2023 | 50.22 | 50.40 | 50.04 | 50.26 | 182,880 | +0.35(+0.70%) |
May 18, 2023 | 49.86 | 49.91 | 49.61 | 49.91 | 225,543 | -0.04(-0.08%) |
May 17, 2023 | 49.77 | 50.01 | 49.57 | 49.95 | 238,226 | +0.18(+0.37%) |
May 16, 2023 | 49.96 | 50.04 | 49.74 | 49.77 | 288,692 | -0.47(-0.93%) |
May 15, 2023 | 50.05 | 50.27 | 50.00 | 50.24 | 211,737 | +0.29(+0.58%) |
May 12, 2023 | 50.08 | 50.12 | 49.75 | 49.94 | 451,586 | -0.13(-0.25%) |
May 11, 2023 | 49.88 | 50.07 | 49.65 | 50.07 | 312,689 | -0.19(-0.39%) |
May 10, 2023 | 50.39 | 50.45 | 49.92 | 50.26 | 160,406 | -0.07(-0.14%) |
May 09, 2023 | 50.09 | 50.40 | 50.07 | 50.33 | 81,041 | -0.40(-0.79%) |
May 08, 2023 | 50.82 | 50.84 | 50.65 | 50.73 | 317,258 | +0.03(+0.06%) |
May 05, 2023 | 50.21 | 50.76 | 50.14 | 50.70 | 126,861 | +0.70(+1.40%) |
May 04, 2023 | 49.99 | 50.15 | 49.79 | 50.00 | 202,255 | -0.20(-0.41%) |
May 03, 2023 | 50.25 | 50.59 | 50.20 | 50.21 | 354,315 | +0.17(+0.33%) |
May 02, 2023 | 50.12 | 50.12 | 49.74 | 50.04 | 197,831 | -0.55(-1.09%) |
May 01, 2023 | 50.75 | 50.88 | 50.59 | 50.59 | 247,913 | -0.07(-0.13%) |
Apr 28, 2023 | 50.29 | 50.72 | 50.26 | 50.66 | 333,527 | +0.07(+0.13%) |
Apr 27, 2023 | 50.28 | 50.59 | 50.15 | 50.59 | 176,837 | +0.54(+1.09%) |
Apr 26, 2023 | 50.47 | 50.47 | 49.98 | 50.05 | 183,972 | -0.03(-0.06%) |
Apr 25, 2023 | 50.59 | 50.59 | 50.06 | 50.08 | 104,996 | -0.75(-1.47%) |
Apr 24, 2023 | 50.71 | 50.85 | 50.71 | 50.83 | 245,296 | +0.19(+0.38%) |
Apr 21, 2023 | 50.39 | 50.64 | 50.18 | 50.63 | 169,716 | +0.35(+0.70%) |
Apr 20, 2023 | 50.18 | 50.40 | 50.16 | 50.28 | 212,312 | -0.06(-0.12%) |
Apr 19, 2023 | 50.18 | 50.36 | 50.18 | 50.34 | 310,996 | -0.06(-0.12%) |
Apr 18, 2023 | 50.33 | 50.44 | 50.26 | 50.40 | 284,658 | +0.27(+0.54%) |
Apr 17, 2023 | 50.12 | 50.14 | 49.86 | 50.13 | 385,846 | -0.17(-0.35%) |
Apr 14, 2023 | 50.49 | 50.57 | 50.11 | 50.30 | 276,319 | -0.18(-0.37%) |
Apr 13, 2023 | 50.23 | 50.49 | 50.12 | 50.49 | 966,147 | +0.73(+1.46%) |
Apr 12, 2023 | 49.82 | 49.99 | 49.59 | 49.76 | 506,242 | +0.43(+0.87%) |
Apr 11, 2023 | 49.31 | 49.44 | 49.27 | 49.33 | 136,171 | +0.13(+0.26%) |
Apr 10, 2023 | 48.96 | 49.21 | 48.84 | 49.21 | 736,706 | -0.01(-0.02%) |
Apr 06, 2023 | 48.95 | 49.34 | 48.89 | 49.22 | 305,000 | +0.36(+0.74%) |
Apr 05, 2023 | 48.91 | 48.98 | 48.64 | 48.86 | 326,673 | -0.17(-0.34%) |
Apr 04, 2023 | 49.07 | 49.19 | 48.89 | 49.02 | 530,763 | +0.04(+0.08%) |