Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.30 | 60.88 | 60.30 | 60.48 | 5,933 | +0.18(+0.30%) |
Mar 27, 2024 | 59.83 | 60.30 | 59.83 | 60.30 | 3,206 | +1.20(+2.03%) |
Mar 26, 2024 | 59.41 | 59.48 | 59.03 | 59.10 | 6,686 | -0.05(-0.08%) |
Mar 25, 2024 | 59.40 | 59.91 | 59.15 | 59.15 | 12,874 | -0.39(-0.66%) |
Mar 22, 2024 | 60.03 | 60.03 | 59.54 | 59.54 | 4,539 | -0.66(-1.10%) |
Mar 21, 2024 | 59.72 | 60.44 | 59.72 | 60.20 | 5,181 | +0.64(+1.07%) |
Mar 20, 2024 | 58.43 | 59.63 | 58.38 | 59.56 | 21,622 | +0.96(+1.64%) |
Mar 19, 2024 | 58.09 | 58.71 | 58.00 | 58.60 | 52,022 | +0.65(+1.12%) |
Mar 18, 2024 | 58.00 | 58.23 | 57.73 | 57.95 | 15,825 | +0.22(+0.38%) |
Mar 15, 2024 | 57.58 | 57.76 | 57.46 | 57.73 | 4,770 | -0.07(-0.12%) |
Mar 14, 2024 | 58.63 | 58.63 | 57.41 | 57.80 | 9,274 | -0.97(-1.65%) |
Mar 13, 2024 | 58.83 | 59.11 | 58.77 | 58.77 | 10,798 | -0.17(-0.29%) |
Mar 12, 2024 | 58.91 | 58.94 | 58.58 | 58.94 | 4,053 | -0.11(-0.19%) |
Mar 11, 2024 | 59.03 | 59.09 | 58.93 | 59.05 | 4,139 | -0.28(-0.47%) |
Mar 08, 2024 | 60.26 | 60.51 | 59.32 | 59.33 | 9,682 | -0.52(-0.87%) |
Mar 07, 2024 | 59.52 | 59.99 | 59.36 | 59.85 | 11,315 | +0.84(+1.43%) |
Mar 06, 2024 | 58.97 | 59.18 | 58.61 | 59.01 | 5,228 | +0.42(+0.71%) |
Mar 05, 2024 | 59.28 | 59.28 | 58.36 | 58.59 | 21,764 | -0.97(-1.63%) |
Mar 04, 2024 | 59.86 | 59.97 | 59.49 | 59.56 | 13,862 | -0.41(-0.68%) |
Mar 01, 2024 | 59.27 | 59.98 | 59.27 | 59.97 | 17,743 | +0.57(+0.96%) |
Feb 29, 2024 | 59.38 | 59.55 | 59.02 | 59.40 | 5,706 | +0.44(+0.75%) |
Feb 28, 2024 | 59.50 | 59.50 | 58.79 | 58.96 | 6,735 | -0.65(-1.09%) |
Feb 27, 2024 | 59.33 | 59.75 | 59.33 | 59.61 | 17,445 | +0.65(+1.10%) |
Feb 26, 2024 | 58.44 | 59.12 | 58.43 | 58.96 | 6,827 | +0.41(+0.71%) |
Feb 23, 2024 | 58.18 | 58.55 | 57.99 | 58.55 | 3,936 | +0.64(+1.11%) |
Feb 22, 2024 | 58.04 | 58.04 | 57.55 | 57.91 | 7,578 | +0.22(+0.38%) |
Feb 21, 2024 | 57.49 | 57.70 | 57.41 | 57.69 | 5,491 | -0.28(-0.48%) |
Feb 20, 2024 | 58.58 | 58.58 | 57.91 | 57.97 | 7,092 | -1.01(-1.71%) |
Feb 16, 2024 | 59.38 | 59.60 | 58.96 | 58.98 | 5,603 | -0.93(-1.55%) |
Feb 15, 2024 | 58.99 | 60.01 | 58.99 | 59.91 | 35,889 | +1.26(+2.15%) |
Feb 14, 2024 | 58.24 | 58.72 | 57.99 | 58.65 | 10,610 | +1.24(+2.16%) |
Feb 13, 2024 | 57.86 | 58.41 | 57.14 | 57.41 | 17,436 | -2.36(-3.95%) |
Feb 12, 2024 | 58.94 | 60.01 | 58.85 | 59.77 | 10,427 | +1.07(+1.82%) |
Feb 09, 2024 | 57.92 | 58.84 | 57.92 | 58.70 | 13,591 | +1.00(+1.73%) |
Feb 08, 2024 | 56.79 | 57.82 | 56.70 | 57.70 | 15,639 | +0.77(+1.35%) |
Feb 07, 2024 | 57.17 | 57.17 | 56.61 | 56.93 | 24,645 | -0.03(-0.05%) |
Feb 06, 2024 | 56.33 | 57.00 | 56.33 | 56.96 | 68,874 | +0.32(+0.56%) |
Feb 05, 2024 | 56.98 | 56.98 | 56.30 | 56.64 | 9,067 | -0.74(-1.29%) |
Feb 02, 2024 | 57.41 | 57.67 | 56.74 | 57.38 | 14,851 | -0.12(-0.21%) |
Feb 01, 2024 | 57.02 | 57.50 | 56.35 | 57.50 | 7,267 | +1.12(+1.99%) |
Jan 31, 2024 | 57.67 | 58.15 | 56.33 | 56.38 | 31,337 | -1.36(-2.35%) |
Jan 30, 2024 | 57.83 | 57.97 | 57.53 | 57.74 | 11,661 | +0.05(+0.09%) |
Jan 29, 2024 | 56.83 | 57.80 | 56.68 | 57.69 | 14,057 | +0.89(+1.56%) |
Jan 26, 2024 | 57.78 | 57.94 | 56.66 | 56.80 | 67,671 | -0.31(-0.54%) |
Jan 25, 2024 | 57.69 | 57.69 | 56.74 | 57.11 | 13,123 | +0.02(+0.04%) |
Jan 24, 2024 | 58.13 | 58.13 | 57.00 | 57.09 | 36,465 | -0.34(-0.59%) |
Jan 23, 2024 | 58.38 | 58.38 | 57.43 | 57.43 | 103,265 | -0.65(-1.11%) |
Jan 22, 2024 | 57.60 | 58.17 | 57.54 | 58.08 | 21,054 | +1.23(+2.16%) |
Jan 19, 2024 | 55.92 | 56.85 | 55.84 | 56.85 | 14,183 | +0.48(+0.85%) |
Jan 18, 2024 | 55.70 | 56.37 | 55.65 | 56.37 | 8,512 | +0.81(+1.46%) |
Jan 17, 2024 | 55.52 | 55.68 | 55.22 | 55.56 | 13,105 | -0.48(-0.86%) |
Jan 16, 2024 | 56.73 | 56.39 | 55.81 | 56.04 | 14,332 | -0.64(-1.13%) |
Jan 12, 2024 | 57.36 | 57.36 | 56.49 | 56.68 | 15,761 | -0.05(-0.08%) |
Jan 11, 2024 | 56.78 | 56.83 | 55.97 | 56.73 | 10,374 | -0.22(-0.39%) |
Jan 10, 2024 | 56.98 | 57.00 | 56.47 | 56.95 | 63,045 | -0.04(-0.08%) |
Jan 09, 2024 | 56.64 | 57.13 | 56.64 | 56.99 | 9,940 | -0.28(-0.48%) |
Jan 08, 2024 | 56.60 | 57.30 | 56.60 | 57.27 | 46,385 | +0.76(+1.34%) |
Jan 05, 2024 | 56.62 | 56.75 | 56.51 | 56.51 | 9,020 | -0.38(-0.67%) |
Jan 04, 2024 | 56.84 | 57.22 | 56.84 | 56.89 | 15,612 | -0.16(-0.28%) |
Jan 03, 2024 | 57.91 | 57.91 | 56.93 | 57.05 | 56,440 | -1.43(-2.45%) |
Jan 02, 2024 | 58.43 | 59.10 | 58.22 | 58.48 | 27,319 | -0.52(-0.88%) |
Dec 29, 2023 | 59.69 | 59.69 | 59.00 | 59.00 | 15,061 | -0.83(-1.39%) |
Dec 28, 2023 | 59.81 | 59.99 | 59.67 | 59.83 | 23,498 | -0.20(-0.33%) |
Dec 27, 2023 | 60.47 | 60.48 | 59.69 | 60.03 | 24,408 | +0.10(+0.17%) |
Dec 26, 2023 | 59.75 | 60.04 | 59.53 | 59.93 | 19,302 | +0.70(+1.18%) |
Dec 22, 2023 | 59.42 | 59.48 | 59.09 | 59.23 | 22,778 | +0.43(+0.73%) |
Dec 21, 2023 | 58.58 | 58.84 | 58.26 | 58.80 | 18,329 | +1.28(+2.23%) |
Dec 20, 2023 | 58.40 | 59.23 | 57.52 | 57.52 | 24,158 | -1.12(-1.91%) |
Dec 19, 2023 | 58.11 | 58.64 | 57.94 | 58.64 | 18,566 | +1.26(+2.19%) |
Dec 18, 2023 | 58.02 | 58.02 | 57.14 | 57.38 | 14,242 | +0.11(+0.19%) |
Dec 15, 2023 | 57.91 | 58.00 | 57.06 | 57.27 | 16,125 | -0.84(-1.44%) |
Dec 14, 2023 | 57.84 | 58.72 | 57.40 | 58.11 | 27,466 | +1.77(+3.13%) |
Dec 13, 2023 | 54.56 | 56.34 | 54.04 | 56.34 | 11,131 | +2.05(+3.77%) |
Dec 12, 2023 | 54.26 | 54.53 | 54.06 | 54.30 | 21,879 | -0.12(-0.22%) |
Dec 11, 2023 | 54.03 | 54.46 | 54.03 | 54.42 | 13,565 | +0.39(+0.72%) |
Dec 08, 2023 | 53.63 | 54.36 | 53.63 | 54.03 | 15,434 | +0.35(+0.65%) |
Dec 07, 2023 | 53.38 | 53.68 | 53.15 | 53.68 | 11,919 | +0.16(+0.30%) |
Dec 06, 2023 | 54.15 | 54.64 | 53.50 | 53.52 | 8,683 | +0.17(+0.32%) |
Dec 05, 2023 | 53.88 | 53.88 | 53.33 | 53.35 | 6,159 | -1.10(-2.02%) |
Dec 04, 2023 | 54.10 | 54.45 | 53.88 | 54.45 | 9,166 | +0.58(+1.07%) |
Dec 01, 2023 | 52.42 | 53.87 | 52.40 | 53.87 | 8,348 | +1.59(+3.03%) |
Nov 30, 2023 | 52.63 | 52.63 | 52.25 | 52.28 | 30,680 | -0.12(-0.23%) |
Nov 29, 2023 | 52.69 | 52.76 | 52.34 | 52.40 | 12,918 | +0.31(+0.59%) |
Nov 28, 2023 | 52.18 | 52.60 | 52.05 | 52.09 | 11,066 | -0.50(-0.95%) |
Nov 27, 2023 | 52.62 | 52.74 | 52.40 | 52.59 | 12,534 | -0.35(-0.66%) |
Nov 24, 2023 | 52.37 | 52.99 | 52.37 | 52.94 | 6,923 | +0.44(+0.84%) |
Nov 22, 2023 | 52.60 | 53.09 | 52.50 | 52.50 | 29,836 | +0.41(+0.79%) |
Nov 21, 2023 | 52.26 | 52.38 | 52.09 | 52.09 | 15,976 | -0.53(-1.00%) |
Nov 20, 2023 | 52.20 | 52.64 | 51.99 | 52.62 | 54,153 | +0.42(+0.80%) |
Nov 17, 2023 | 51.89 | 52.24 | 51.89 | 52.20 | 23,747 | +0.51(+0.98%) |
Nov 16, 2023 | 52.21 | 52.21 | 51.52 | 51.69 | 22,291 | -0.75(-1.43%) |
Nov 15, 2023 | 52.55 | 53.10 | 52.24 | 52.44 | 24,336 | +0.41(+0.79%) |
Nov 14, 2023 | 50.33 | 52.15 | 50.33 | 52.03 | 32,969 | +2.60(+5.27%) |
Nov 13, 2023 | 48.85 | 49.50 | 48.85 | 49.43 | 8,555 | +0.20(+0.41%) |
Nov 10, 2023 | 49.09 | 49.35 | 48.56 | 49.23 | 24,396 | +0.77(+1.59%) |
Nov 09, 2023 | 49.09 | 49.13 | 48.34 | 48.46 | 9,111 | -0.34(-0.70%) |
Nov 08, 2023 | 49.89 | 49.89 | 48.58 | 48.80 | 17,876 | -0.79(-1.59%) |
Nov 07, 2023 | 49.52 | 49.75 | 49.17 | 49.59 | 9,685 | -0.15(-0.30%) |
Nov 06, 2023 | 49.98 | 49.98 | 49.45 | 49.74 | 18,065 | -0.56(-1.11%) |
Nov 03, 2023 | 49.62 | 50.68 | 49.62 | 50.30 | 14,185 | +1.50(+3.07%) |
Nov 02, 2023 | 48.68 | 48.85 | 48.30 | 48.80 | 10,166 | +0.72(+1.49%) |
Nov 01, 2023 | 47.97 | 48.13 | 47.51 | 48.08 | 18,141 | +0.05(+0.10%) |
Oct 31, 2023 | 47.75 | 48.23 | 47.75 | 48.03 | 11,758 | +0.39(+0.82%) |
Oct 30, 2023 | 47.93 | 47.93 | 47.23 | 47.64 | 5,577 | +0.36(+0.76%) |
Oct 27, 2023 | 47.91 | 47.91 | 47.15 | 47.28 | 24,928 | -0.39(-0.82%) |
Oct 26, 2023 | 48.10 | 48.10 | 47.45 | 47.67 | 29,814 | +0.05(+0.10%) |
Oct 25, 2023 | 48.14 | 48.14 | 47.57 | 47.62 | 15,918 | -0.74(-1.53%) |
Oct 24, 2023 | 48.27 | 48.64 | 48.24 | 48.36 | 7,498 | +0.35(+0.73%) |
Oct 23, 2023 | 48.18 | 48.45 | 47.98 | 48.01 | 4,470 | -0.32(-0.66%) |
Oct 20, 2023 | 48.84 | 48.84 | 48.33 | 48.33 | 5,091 | -0.67(-1.36%) |
Oct 19, 2023 | 49.69 | 49.74 | 49.00 | 49.00 | 12,347 | -0.76(-1.52%) |
Oct 18, 2023 | 50.11 | 50.24 | 49.75 | 49.76 | 31,381 | -1.28(-2.50%) |
Oct 17, 2023 | 50.07 | 51.27 | 50.03 | 51.04 | 10,824 | +0.80(+1.60%) |
Oct 16, 2023 | 49.99 | 50.30 | 49.88 | 50.23 | 5,168 | +0.67(+1.36%) |
Oct 13, 2023 | 50.39 | 50.39 | 49.39 | 49.56 | 6,170 | -0.55(-1.10%) |
Oct 12, 2023 | 51.47 | 51.47 | 49.83 | 50.11 | 29,010 | -1.10(-2.14%) |
Oct 11, 2023 | 51.67 | 51.67 | 50.92 | 51.20 | 107,784 | -0.15(-0.29%) |
Oct 10, 2023 | 51.09 | 51.69 | 51.09 | 51.35 | 15,364 | +0.66(+1.30%) |
Oct 09, 2023 | 50.20 | 50.91 | 50.20 | 50.70 | 3,441 | +0.25(+0.49%) |
Oct 06, 2023 | 49.78 | 50.87 | 49.78 | 50.45 | 25,165 | +0.29(+0.58%) |
Oct 05, 2023 | 50.22 | 50.32 | 49.93 | 50.16 | 11,199 | -0.23(-0.46%) |
Oct 04, 2023 | 50.03 | 50.50 | 49.99 | 50.39 | 21,886 | +0.39(+0.78%) |
Oct 03, 2023 | 50.28 | 50.49 | 49.86 | 50.00 | 10,442 | -0.24(-0.48%) |
Oct 02, 2023 | 50.59 | 50.59 | 50.04 | 50.24 | 9,307 | -0.64(-1.26%) |
Sep 29, 2023 | 51.82 | 51.82 | 50.74 | 50.88 | 13,726 | -0.38(-0.74%) |
Sep 28, 2023 | 50.84 | 51.56 | 50.83 | 51.26 | 39,357 | +0.49(+0.97%) |
Sep 27, 2023 | 50.79 | 50.99 | 50.47 | 50.76 | 4,541 | +0.59(+1.17%) |
Sep 26, 2023 | 50.38 | 50.42 | 50.18 | 50.18 | 4,067 | -0.65(-1.28%) |
Sep 25, 2023 | 49.99 | 50.83 | 50.66 | 50.83 | 23,991 | +0.41(+0.81%) |
Sep 22, 2023 | 50.81 | 50.81 | 50.12 | 50.42 | 11,695 | +0.02(+0.04%) |
Sep 21, 2023 | 50.74 | 50.74 | 50.36 | 50.40 | 9,663 | -0.67(-1.31%) |
Sep 20, 2023 | 51.62 | 51.84 | 51.05 | 51.07 | 22,631 | -0.45(-0.87%) |
Sep 19, 2023 | 51.57 | 51.70 | 51.45 | 51.52 | 4,906 | -0.19(-0.37%) |
Sep 18, 2023 | 51.77 | 52.05 | 51.71 | 51.71 | 11,417 | -0.21(-0.40%) |
Sep 15, 2023 | 52.35 | 52.39 | 51.73 | 51.91 | 7,661 | -0.88(-1.66%) |
Sep 14, 2023 | 52.50 | 52.79 | 52.44 | 52.79 | 5,296 | +0.87(+1.67%) |
Sep 13, 2023 | 52.11 | 52.13 | 51.61 | 51.92 | 31,841 | -0.27(-0.52%) |
Sep 12, 2023 | 52.33 | 52.52 | 52.14 | 52.19 | 8,904 | -0.27(-0.51%) |
Sep 11, 2023 | 52.63 | 52.81 | 52.43 | 52.46 | 4,828 | -0.08(-0.16%) |
Sep 08, 2023 | 52.78 | 52.78 | 52.54 | 52.55 | 4,013 | -0.20(-0.39%) |
Sep 07, 2023 | 52.87 | 53.07 | 52.63 | 52.75 | 6,861 | -0.85(-1.58%) |
Sep 06, 2023 | 54.11 | 54.13 | 53.26 | 53.60 | 9,996 | -0.24(-0.45%) |
Sep 05, 2023 | 54.82 | 54.82 | 53.66 | 53.84 | 24,249 | -1.25(-2.27%) |
Sep 01, 2023 | 55.14 | 55.47 | 54.95 | 55.09 | 5,099 | +0.55(+1.00%) |
Aug 31, 2023 | 54.82 | 55.05 | 54.55 | 54.55 | 5,376 | -0.33(-0.59%) |
Aug 30, 2023 | 54.47 | 55.16 | 54.42 | 54.87 | 7,392 | +0.27(+0.49%) |
Aug 29, 2023 | 53.92 | 54.74 | 53.92 | 54.61 | 11,785 | +0.68(+1.26%) |
Aug 28, 2023 | 54.30 | 54.30 | 53.66 | 53.93 | 28,660 | +0.51(+0.95%) |
Aug 25, 2023 | 53.55 | 53.83 | 52.84 | 53.42 | 37,558 | -0.13(-0.24%) |
Aug 24, 2023 | 54.51 | 54.51 | 53.55 | 53.55 | 12,313 | -0.89(-1.63%) |
Aug 23, 2023 | 53.86 | 54.47 | 53.86 | 54.44 | 11,228 | +0.69(+1.28%) |
Aug 22, 2023 | 53.91 | 53.91 | 53.52 | 53.75 | 10,656 | +0.17(+0.32%) |
Aug 21, 2023 | 53.94 | 53.94 | 53.02 | 53.58 | 15,481 | +0.01(+0.02%) |
Aug 18, 2023 | 53.14 | 53.66 | 53.14 | 53.57 | 21,031 | +0.29(+0.54%) |
Aug 17, 2023 | 54.10 | 54.10 | 53.28 | 53.28 | 11,942 | -1.04(-1.91%) |
Aug 16, 2023 | 54.71 | 54.97 | 54.21 | 54.32 | 9,487 | -0.70(-1.27%) |
Aug 15, 2023 | 55.39 | 55.39 | 54.93 | 55.01 | 10,249 | -0.37(-0.67%) |
Aug 14, 2023 | 55.12 | 55.47 | 54.62 | 55.38 | 9,564 | -0.07(-0.13%) |
Aug 11, 2023 | 55.45 | 55.64 | 55.30 | 55.45 | 14,152 | +0.05(+0.09%) |
Aug 10, 2023 | 56.15 | 56.32 | 55.15 | 55.40 | 18,563 | -0.67(-1.20%) |
Aug 09, 2023 | 56.19 | 56.36 | 55.85 | 56.07 | 14,652 | -0.61(-1.08%) |
Aug 08, 2023 | 56.35 | 57.00 | 56.23 | 56.69 | 17,404 | -0.22(-0.39%) |
Aug 07, 2023 | 57.03 | 57.14 | 56.86 | 56.91 | 67,055 | -0.05(-0.10%) |
Aug 04, 2023 | 57.45 | 57.64 | 56.81 | 56.96 | 10,910 | -0.17(-0.31%) |
Aug 03, 2023 | 57.00 | 57.52 | 56.90 | 57.14 | 12,929 | -0.24(-0.42%) |
Aug 02, 2023 | 57.94 | 57.94 | 57.22 | 57.38 | 9,281 | -1.01(-1.72%) |
Aug 01, 2023 | 58.50 | 58.50 | 58.17 | 58.38 | 11,472 | -0.75(-1.26%) |
Jul 31, 2023 | 59.13 | 59.13 | 58.95 | 59.13 | 8,236 | +0.39(+0.67%) |
Jul 28, 2023 | 58.85 | 58.86 | 58.58 | 58.74 | 8,684 | +0.67(+1.16%) |
Jul 27, 2023 | 59.26 | 59.34 | 57.95 | 58.06 | 10,086 | -0.70(-1.19%) |
Jul 26, 2023 | 58.58 | 59.38 | 58.58 | 58.76 | 16,545 | -0.13(-0.22%) |
Jul 25, 2023 | 58.74 | 59.39 | 58.74 | 58.89 | 10,272 | -0.09(-0.15%) |
Jul 24, 2023 | 58.80 | 59.48 | 58.06 | 58.98 | 15,914 | +0.11(+0.19%) |
Jul 21, 2023 | 59.34 | 59.34 | 58.79 | 58.87 | 6,213 | -0.17(-0.29%) |
Jul 20, 2023 | 59.61 | 59.61 | 58.93 | 59.04 | 9,678 | -0.67(-1.12%) |
Jul 19, 2023 | 59.68 | 59.81 | 59.45 | 59.71 | 12,824 | +0.08(+0.13%) |
Jul 18, 2023 | 58.67 | 59.92 | 58.67 | 59.63 | 50,328 | +0.90(+1.53%) |
Jul 17, 2023 | 57.84 | 58.80 | 57.84 | 58.73 | 16,210 | +0.82(+1.41%) |
Jul 14, 2023 | 58.66 | 58.66 | 57.62 | 57.91 | 30,198 | -0.61(-1.04%) |
Jul 13, 2023 | 57.91 | 58.67 | 57.68 | 58.52 | 19,164 | +0.92(+1.59%) |
Jul 12, 2023 | 57.95 | 57.97 | 57.51 | 57.61 | 27,378 | +0.59(+1.04%) |
Jul 11, 2023 | 56.78 | 57.16 | 56.46 | 57.01 | 33,238 | +0.38(+0.68%) |
Jul 10, 2023 | 56.32 | 56.63 | 55.87 | 56.63 | 13,362 | +1.00(+1.79%) |
Jul 07, 2023 | 55.71 | 56.27 | 55.50 | 55.63 | 8,483 | +0.40(+0.72%) |
Jul 06, 2023 | 55.40 | 55.40 | 54.51 | 55.23 | 8,938 | -0.85(-1.51%) |
Jul 05, 2023 | 56.99 | 56.99 | 56.08 | 56.08 | 15,350 | -0.85(-1.49%) |
Jul 03, 2023 | 57.46 | 57.46 | 56.37 | 56.93 | 7,626 | +0.33(+0.58%) |
Jun 30, 2023 | 56.98 | 57.19 | 56.60 | 56.60 | 13,332 | +0.03(+0.06%) |
Jun 29, 2023 | 55.78 | 56.63 | 55.78 | 56.57 | 24,386 | +1.00(+1.79%) |
Jun 28, 2023 | 55.45 | 56.01 | 55.26 | 55.57 | 92,037 | +0.29(+0.52%) |
Jun 27, 2023 | 54.21 | 55.81 | 54.21 | 55.28 | 11,296 | +0.97(+1.78%) |
Jun 26, 2023 | 54.62 | 54.80 | 54.32 | 54.32 | 5,520 | +0.11(+0.20%) |
Jun 23, 2023 | 54.60 | 54.77 | 53.97 | 54.21 | 7,654 | -0.66(-1.20%) |
Jun 22, 2023 | 54.90 | 55.22 | 54.66 | 54.86 | 15,014 | -0.38(-0.68%) |
Jun 21, 2023 | 55.87 | 55.87 | 55.06 | 55.24 | 17,359 | -0.07(-0.13%) |
Jun 20, 2023 | 55.26 | 55.32 | 54.87 | 55.31 | 11,385 | +0.02(+0.04%) |
Jun 16, 2023 | 55.75 | 55.75 | 55.08 | 55.29 | 15,219 | -0.46(-0.82%) |
Jun 15, 2023 | 55.29 | 55.95 | 55.23 | 55.75 | 19,170 | +0.52(+0.94%) |
Jun 14, 2023 | 56.32 | 56.38 | 55.19 | 55.23 | 55,293 | -1.02(-1.81%) |
Jun 13, 2023 | 56.16 | 56.28 | 55.79 | 56.25 | 17,386 | +0.57(+1.02%) |
Jun 12, 2023 | 55.35 | 55.82 | 54.83 | 55.68 | 16,831 | +0.61(+1.10%) |
Jun 09, 2023 | 55.59 | 55.59 | 54.89 | 55.07 | 16,291 | -0.20(-0.36%) |
Jun 08, 2023 | 55.44 | 55.51 | 55.19 | 55.27 | 25,547 | -0.33(-0.60%) |
Jun 07, 2023 | 55.82 | 55.87 | 55.31 | 55.61 | 13,141 | +1.08(+1.98%) |
Jun 06, 2023 | 53.86 | 54.63 | 53.86 | 54.53 | 10,183 | +1.33(+2.51%) |
Jun 05, 2023 | 53.52 | 53.52 | 53.19 | 53.19 | 23,288 | -0.35(-0.65%) |
Jun 02, 2023 | 52.65 | 53.59 | 52.65 | 53.54 | 7,522 | +1.31(+2.50%) |
Jun 01, 2023 | 51.51 | 52.47 | 51.51 | 52.23 | 15,358 | +0.68(+1.32%) |
May 31, 2023 | 51.89 | 52.04 | 51.23 | 51.55 | 13,373 | -0.81(-1.55%) |
May 30, 2023 | 53.05 | 53.05 | 52.24 | 52.37 | 14,073 | -0.28(-0.53%) |
May 26, 2023 | 51.49 | 53.10 | 51.49 | 52.64 | 7,102 | +1.07(+2.08%) |
May 25, 2023 | 51.14 | 51.57 | 50.77 | 51.57 | 11,279 | +1.03(+2.04%) |
May 24, 2023 | 50.78 | 51.53 | 50.35 | 50.54 | 8,206 | -0.67(-1.31%) |
May 23, 2023 | 51.18 | 52.00 | 51.18 | 51.21 | 9,340 | -0.41(-0.79%) |
May 22, 2023 | 50.95 | 51.95 | 50.95 | 51.62 | 24,926 | +0.61(+1.21%) |
May 19, 2023 | 51.55 | 51.55 | 50.77 | 51.00 | 31,106 | -0.26(-0.52%) |
May 18, 2023 | 50.41 | 51.29 | 50.04 | 51.27 | 17,797 | +0.91(+1.81%) |
May 17, 2023 | 49.50 | 50.59 | 49.29 | 50.36 | 35,178 | +0.92(+1.86%) |
May 16, 2023 | 49.43 | 49.68 | 49.10 | 49.44 | 25,258 | -0.33(-0.66%) |
May 15, 2023 | 48.86 | 49.83 | 48.86 | 49.77 | 2,291 | +0.90(+1.83%) |
May 12, 2023 | 49.03 | 49.03 | 48.56 | 48.87 | 23,707 | -0.03(-0.06%) |
May 11, 2023 | 48.64 | 48.97 | 48.56 | 48.90 | 12,749 | -0.47(-0.96%) |
May 10, 2023 | 49.29 | 49.49 | 48.92 | 49.38 | 41,812 | +0.63(+1.28%) |
May 09, 2023 | 48.76 | 48.99 | 48.64 | 48.75 | 3,183 | -0.30(-0.62%) |
May 08, 2023 | 48.88 | 49.13 | 48.74 | 49.05 | 27,445 | +0.16(+0.34%) |
May 05, 2023 | 48.35 | 49.08 | 48.24 | 48.89 | 22,366 | +1.41(+2.97%) |
May 04, 2023 | 47.68 | 47.77 | 47.25 | 47.48 | 36,406 | -0.64(-1.32%) |
May 03, 2023 | 47.98 | 48.94 | 47.98 | 48.11 | 42,812 | +0.76(+1.60%) |
May 02, 2023 | 48.03 | 48.03 | 47.13 | 47.36 | 6,542 | -0.91(-1.88%) |
May 01, 2023 | 48.13 | 48.46 | 48.07 | 48.26 | 11,734 | +0.21(+0.43%) |
Apr 28, 2023 | 47.44 | 48.16 | 47.43 | 48.05 | 61,346 | +0.52(+1.10%) |
Apr 27, 2023 | 47.54 | 47.74 | 47.09 | 47.53 | 12,458 | +0.72(+1.54%) |
Apr 26, 2023 | 47.24 | 47.33 | 46.71 | 46.81 | 32,613 | -0.46(-0.97%) |
Apr 25, 2023 | 48.31 | 48.31 | 47.27 | 47.27 | 14,835 | -1.73(-3.53%) |
Apr 24, 2023 | 49.23 | 49.31 | 48.83 | 49.00 | 18,683 | -0.28(-0.57%) |
Apr 21, 2023 | 49.27 | 49.34 | 48.79 | 49.28 | 17,253 | -0.06(-0.12%) |
Apr 20, 2023 | 49.45 | 49.52 | 49.07 | 49.34 | 76,078 | +0.03(+0.06%) |
Apr 19, 2023 | 49.67 | 49.67 | 49.02 | 49.31 | 773,080 | -0.31(-0.62%) |
Apr 18, 2023 | 49.38 | 49.81 | 49.32 | 49.62 | 9,144 | -0.32(-0.64%) |
Apr 17, 2023 | 49.33 | 50.00 | 49.32 | 49.94 | 9,807 | +0.62(+1.25%) |
Apr 14, 2023 | 49.09 | 49.32 | 48.96 | 49.32 | 5,516 | -0.38(-0.76%) |
Apr 13, 2023 | 49.13 | 49.70 | 49.09 | 49.70 | 12,975 | +0.82(+1.67%) |
Apr 12, 2023 | 49.61 | 49.62 | 48.78 | 48.88 | 10,962 | -0.47(-0.95%) |
Apr 11, 2023 | 49.29 | 49.51 | 49.16 | 49.35 | 23,727 | +0.42(+0.85%) |
Apr 10, 2023 | 48.11 | 48.95 | 47.66 | 48.93 | 7,063 | +0.76(+1.57%) |
Apr 06, 2023 | 47.92 | 48.21 | 47.73 | 48.17 | 7,042 | -0.05(-0.10%) |
Apr 05, 2023 | 48.31 | 48.31 | 47.97 | 48.22 | 4,534 | -0.79(-1.60%) |
Apr 04, 2023 | 49.51 | 49.51 | 48.79 | 49.01 | 2,167 | -0.84(-1.68%) |