Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 62.50 | 63.88 | 62.16 | 63.87 | 148,657 | +1.23(+1.97%) |
Mar 27, 2024 | 60.77 | 62.66 | 60.42 | 62.63 | 65,753 | +2.52(+4.19%) |
Mar 26, 2024 | 60.10 | 60.15 | 59.20 | 60.11 | 108,344 | +0.84(+1.41%) |
Mar 25, 2024 | 58.91 | 59.34 | 58.39 | 59.28 | 60,488 | +0.54(+0.91%) |
Mar 22, 2024 | 59.79 | 60.71 | 58.50 | 58.74 | 88,072 | -1.35(-2.25%) |
Mar 21, 2024 | 59.85 | 61.48 | 59.30 | 60.09 | 115,352 | +0.54(+0.90%) |
Mar 20, 2024 | 62.38 | 62.71 | 58.82 | 59.56 | 238,078 | -3.43(-5.45%) |
Mar 19, 2024 | 58.78 | 63.41 | 58.78 | 62.99 | 226,095 | +4.02(+6.82%) |
Mar 18, 2024 | 58.39 | 59.75 | 57.54 | 58.97 | 149,151 | +1.04(+1.79%) |
Mar 15, 2024 | 57.02 | 58.28 | 57.02 | 57.93 | 177,263 | +0.71(+1.23%) |
Mar 14, 2024 | 56.99 | 57.75 | 56.03 | 57.23 | 118,339 | -0.28(-0.48%) |
Mar 13, 2024 | 56.37 | 57.94 | 55.61 | 57.51 | 95,128 | +0.57(+1.00%) |
Mar 12, 2024 | 57.19 | 57.61 | 56.55 | 56.94 | 51,337 | -0.63(-1.09%) |
Mar 11, 2024 | 57.85 | 58.02 | 56.90 | 57.57 | 53,525 | -0.26(-0.45%) |
Mar 08, 2024 | 58.39 | 58.93 | 57.60 | 57.82 | 88,324 | -0.20(-0.34%) |
Mar 07, 2024 | 59.62 | 60.31 | 57.95 | 58.02 | 79,320 | -0.82(-1.39%) |
Mar 06, 2024 | 57.45 | 58.97 | 56.85 | 58.84 | 164,804 | +1.84(+3.23%) |
Mar 05, 2024 | 56.56 | 58.47 | 56.06 | 57.00 | 119,678 | +0.37(+0.65%) |
Mar 04, 2024 | 56.80 | 59.69 | 55.59 | 56.63 | 169,270 | -0.35(-0.61%) |
Mar 01, 2024 | 58.88 | 59.24 | 56.88 | 56.98 | 151,917 | -1.62(-2.77%) |
Feb 29, 2024 | 58.53 | 60.89 | 57.97 | 58.60 | 180,965 | +0.87(+1.51%) |
Feb 28, 2024 | 69.37 | 69.37 | 56.92 | 57.73 | 326,753 | -11.64(-16.78%) |
Feb 27, 2024 | 69.28 | 69.84 | 68.17 | 69.37 | 68,351 | +0.39(+0.56%) |
Feb 26, 2024 | 67.85 | 69.14 | 67.81 | 68.98 | 55,000 | +0.78(+1.15%) |
Feb 23, 2024 | 68.00 | 68.56 | 66.53 | 68.20 | 49,446 | +0.58(+0.86%) |
Feb 22, 2024 | 69.26 | 70.38 | 67.31 | 67.62 | 155,905 | -1.02(-1.49%) |
Feb 21, 2024 | 67.70 | 68.92 | 67.59 | 68.64 | 69,376 | +1.08(+1.60%) |
Feb 20, 2024 | 68.40 | 68.93 | 67.00 | 67.56 | 177,862 | -2.01(-2.89%) |
Feb 16, 2024 | 70.35 | 70.62 | 69.04 | 69.57 | 72,287 | -1.48(-2.09%) |
Feb 15, 2024 | 69.41 | 71.05 | 68.97 | 71.05 | 92,031 | +1.76(+2.54%) |
Feb 14, 2024 | 67.23 | 69.35 | 66.71 | 69.29 | 69,541 | +3.30(+4.99%) |
Feb 13, 2024 | 69.11 | 69.17 | 65.29 | 65.99 | 106,809 | -5.46(-7.65%) |
Feb 12, 2024 | 68.35 | 71.65 | 68.35 | 71.46 | 95,619 | +3.16(+4.62%) |
Feb 09, 2024 | 68.20 | 68.38 | 66.63 | 68.30 | 49,498 | +0.12(+0.17%) |
Feb 08, 2024 | 66.19 | 68.24 | 65.91 | 68.18 | 64,650 | +1.99(+3.01%) |
Feb 07, 2024 | 67.30 | 67.71 | 66.19 | 66.19 | 64,176 | -0.98(-1.46%) |
Feb 06, 2024 | 66.18 | 67.23 | 66.18 | 67.17 | 49,401 | +0.75(+1.13%) |
Feb 05, 2024 | 66.64 | 66.99 | 65.65 | 66.42 | 55,640 | -1.02(-1.51%) |
Feb 02, 2024 | 67.16 | 67.69 | 66.34 | 67.44 | 65,123 | -0.68(-1.00%) |
Feb 01, 2024 | 65.76 | 68.12 | 65.33 | 68.12 | 91,858 | +3.08(+4.73%) |
Jan 31, 2024 | 67.79 | 67.79 | 64.52 | 65.04 | 160,796 | -2.74(-4.04%) |
Jan 30, 2024 | 66.65 | 67.87 | 66.03 | 67.79 | 78,614 | +0.84(+1.26%) |
Jan 29, 2024 | 67.81 | 67.84 | 65.83 | 66.94 | 71,225 | -0.71(-1.05%) |
Jan 26, 2024 | 67.39 | 68.29 | 66.68 | 67.66 | 76,227 | +0.22(+0.32%) |
Jan 25, 2024 | 66.86 | 67.93 | 66.00 | 67.44 | 80,371 | +1.69(+2.57%) |
Jan 24, 2024 | 67.38 | 67.38 | 64.99 | 65.75 | 84,688 | -0.97(-1.45%) |
Jan 23, 2024 | 68.73 | 69.56 | 66.33 | 66.72 | 127,796 | -1.92(-2.80%) |
Jan 22, 2024 | 64.37 | 68.64 | 64.37 | 68.64 | 114,483 | +4.93(+7.74%) |
Jan 19, 2024 | 63.94 | 64.04 | 62.52 | 63.71 | 116,572 | +0.27(+0.42%) |
Jan 18, 2024 | 62.40 | 64.32 | 61.70 | 63.44 | 107,753 | +1.46(+2.36%) |
Jan 17, 2024 | 61.44 | 62.17 | 60.36 | 61.98 | 80,289 | -0.38(-0.60%) |
Jan 16, 2024 | 62.99 | 64.20 | 61.98 | 62.35 | 117,481 | -1.34(-2.10%) |
Jan 12, 2024 | 64.63 | 64.65 | 63.57 | 63.69 | 64,073 | -0.21(-0.33%) |
Jan 11, 2024 | 63.61 | 63.95 | 62.56 | 63.90 | 68,474 | -0.24(-0.37%) |
Jan 10, 2024 | 64.34 | 65.22 | 63.83 | 64.13 | 82,938 | -0.21(-0.32%) |
Jan 09, 2024 | 63.59 | 64.34 | 62.88 | 64.34 | 157,031 | -0.05(-0.08%) |
Jan 08, 2024 | 63.20 | 65.31 | 62.76 | 64.39 | 137,018 | +1.26(+1.99%) |
Jan 05, 2024 | 60.87 | 64.12 | 60.87 | 63.13 | 130,492 | +1.70(+2.77%) |
Jan 04, 2024 | 61.65 | 62.50 | 60.97 | 61.43 | 119,112 | +0.10(+0.16%) |
Jan 03, 2024 | 62.23 | 62.23 | 60.80 | 61.33 | 103,586 | -0.91(-1.46%) |
Jan 02, 2024 | 61.36 | 62.45 | 60.41 | 62.24 | 103,524 | +0.69(+1.13%) |
Dec 29, 2023 | 62.22 | 62.83 | 61.48 | 61.55 | 111,429 | -0.42(-0.67%) |
Dec 28, 2023 | 61.54 | 62.19 | 61.18 | 61.97 | 61,998 | +0.63(+1.03%) |
Dec 27, 2023 | 61.56 | 61.99 | 60.83 | 61.33 | 65,540 | -0.25(-0.40%) |
Dec 26, 2023 | 59.29 | 61.63 | 59.16 | 61.58 | 61,114 | +2.70(+4.59%) |
Dec 22, 2023 | 59.32 | 59.44 | 57.90 | 58.88 | 101,026 | -0.16(-0.27%) |
Dec 21, 2023 | 58.38 | 59.13 | 57.28 | 59.04 | 96,569 | +1.32(+2.28%) |
Dec 20, 2023 | 58.77 | 60.76 | 57.46 | 57.72 | 106,365 | -1.35(-2.28%) |
Dec 19, 2023 | 57.94 | 59.10 | 57.67 | 59.07 | 136,722 | +1.21(+2.09%) |
Dec 18, 2023 | 57.40 | 57.90 | 55.43 | 57.86 | 148,527 | +0.40(+0.69%) |
Dec 15, 2023 | 55.91 | 57.54 | 55.01 | 57.46 | 251,304 | +1.66(+2.98%) |
Dec 14, 2023 | 53.31 | 56.39 | 53.31 | 55.80 | 120,900 | +2.81(+5.30%) |
Dec 13, 2023 | 51.18 | 53.22 | 50.77 | 52.99 | 128,882 | +1.41(+2.72%) |
Dec 12, 2023 | 51.38 | 51.60 | 50.32 | 51.58 | 79,402 | +0.41(+0.79%) |
Dec 11, 2023 | 49.99 | 51.21 | 49.58 | 51.18 | 102,925 | +1.00(+1.99%) |
Dec 08, 2023 | 50.13 | 50.97 | 49.90 | 50.18 | 64,286 | +0.05(+0.10%) |
Dec 07, 2023 | 49.15 | 50.13 | 48.90 | 50.13 | 60,245 | +0.96(+1.95%) |
Dec 06, 2023 | 50.17 | 51.80 | 49.07 | 49.17 | 73,256 | -0.39(-0.78%) |
Dec 05, 2023 | 49.55 | 50.30 | 48.60 | 49.55 | 96,985 | +0.96(+1.98%) |
Dec 04, 2023 | 48.30 | 49.07 | 47.95 | 48.59 | 64,456 | +0.20(+0.41%) |
Dec 01, 2023 | 46.86 | 48.53 | 46.86 | 48.40 | 53,812 | +1.22(+2.58%) |
Nov 30, 2023 | 47.38 | 47.77 | 46.57 | 47.18 | 78,278 | +0.08(+0.18%) |
Nov 29, 2023 | 47.11 | 48.16 | 46.71 | 47.10 | 66,200 | +0.24(+0.50%) |
Nov 28, 2023 | 47.69 | 48.13 | 46.55 | 46.86 | 43,831 | -1.11(-2.32%) |
Nov 27, 2023 | 47.13 | 48.11 | 46.41 | 47.97 | 44,387 | +0.89(+1.90%) |
Nov 24, 2023 | 46.35 | 47.17 | 46.21 | 47.08 | 37,601 | +0.87(+1.89%) |
Nov 22, 2023 | 46.45 | 46.74 | 46.02 | 46.20 | 32,304 | -0.02(-0.04%) |
Nov 21, 2023 | 45.71 | 46.40 | 45.46 | 46.22 | 37,471 | +0.39(+0.86%) |
Nov 20, 2023 | 46.69 | 46.69 | 45.71 | 45.83 | 134,540 | -0.52(-1.12%) |
Nov 17, 2023 | 46.33 | 46.89 | 45.73 | 46.35 | 91,607 | +0.36(+0.79%) |
Nov 16, 2023 | 46.39 | 46.96 | 45.74 | 45.98 | 62,011 | -0.36(-0.78%) |
Nov 15, 2023 | 45.61 | 46.99 | 45.61 | 46.35 | 68,541 | +0.95(+2.10%) |
Nov 14, 2023 | 45.07 | 45.86 | 44.92 | 45.39 | 60,237 | +1.29(+2.92%) |
Nov 13, 2023 | 44.28 | 44.66 | 43.94 | 44.11 | 33,942 | -0.24(-0.53%) |
Nov 10, 2023 | 43.47 | 44.68 | 43.33 | 44.34 | 47,112 | +0.90(+2.08%) |
Nov 09, 2023 | 43.71 | 44.70 | 43.23 | 43.44 | 49,837 | -0.18(-0.41%) |
Nov 08, 2023 | 43.06 | 43.75 | 42.90 | 43.62 | 49,267 | +0.59(+1.37%) |
Nov 07, 2023 | 42.38 | 43.06 | 41.04 | 43.03 | 137,697 | +0.14(+0.32%) |
Nov 06, 2023 | 42.99 | 42.99 | 41.66 | 42.89 | 46,332 | -0.06(-0.14%) |
Nov 03, 2023 | 43.37 | 44.13 | 42.61 | 42.95 | 40,889 | +0.75(+1.77%) |
Nov 02, 2023 | 41.53 | 42.42 | 40.65 | 42.20 | 81,732 | +0.81(+1.95%) |
Nov 01, 2023 | 41.73 | 44.46 | 40.30 | 41.39 | 162,379 | +2.06(+5.25%) |
Oct 31, 2023 | 37.85 | 39.34 | 37.85 | 39.33 | 79,802 | +1.19(+3.12%) |
Oct 30, 2023 | 38.93 | 39.24 | 38.08 | 38.14 | 66,209 | -0.15(-0.39%) |
Oct 27, 2023 | 39.05 | 39.05 | 38.05 | 38.29 | 34,945 | -1.01(-2.58%) |
Oct 26, 2023 | 39.61 | 39.79 | 39.15 | 39.30 | 26,262 | -0.14(-0.35%) |
Oct 25, 2023 | 39.15 | 40.19 | 39.03 | 39.44 | 51,976 | -0.24(-0.59%) |
Oct 24, 2023 | 40.16 | 40.48 | 39.35 | 39.67 | 28,493 | +0.16(+0.40%) |
Oct 23, 2023 | 39.12 | 39.96 | 39.12 | 39.52 | 35,283 | -0.12(-0.30%) |
Oct 20, 2023 | 40.02 | 40.24 | 39.53 | 39.63 | 49,993 | -0.31(-0.79%) |
Oct 19, 2023 | 40.31 | 41.11 | 39.73 | 39.95 | 45,482 | -0.48(-1.19%) |
Oct 18, 2023 | 41.73 | 41.75 | 40.31 | 40.43 | 51,881 | -1.50(-3.59%) |
Oct 17, 2023 | 40.71 | 42.32 | 40.71 | 41.93 | 69,495 | +1.06(+2.60%) |
Oct 16, 2023 | 41.39 | 41.84 | 40.56 | 40.87 | 75,969 | +0.08(+0.19%) |
Oct 13, 2023 | 42.83 | 42.83 | 40.30 | 40.79 | 34,323 | -1.76(-4.13%) |
Oct 12, 2023 | 44.15 | 44.15 | 42.38 | 42.55 | 62,830 | -1.62(-3.67%) |
Oct 11, 2023 | 43.39 | 44.23 | 43.39 | 44.18 | 47,233 | +0.70(+1.61%) |
Oct 10, 2023 | 43.80 | 44.38 | 43.40 | 43.48 | 44,346 | -0.10(-0.23%) |
Oct 09, 2023 | 42.79 | 43.62 | 42.49 | 43.58 | 32,189 | +0.62(+1.44%) |
Oct 06, 2023 | 42.14 | 43.63 | 41.67 | 42.96 | 37,319 | +0.52(+1.23%) |
Oct 05, 2023 | 42.01 | 42.69 | 41.80 | 42.44 | 48,829 | -0.59(-1.37%) |
Oct 04, 2023 | 43.72 | 43.72 | 42.85 | 43.03 | 46,468 | -0.90(-2.06%) |
Oct 03, 2023 | 43.16 | 44.40 | 43.16 | 43.93 | 76,892 | +0.68(+1.57%) |
Oct 02, 2023 | 43.61 | 43.87 | 43.05 | 43.25 | 67,701 | -0.57(-1.30%) |
Sep 29, 2023 | 43.63 | 44.03 | 42.87 | 43.82 | 146,512 | +0.25(+0.56%) |
Sep 28, 2023 | 41.92 | 44.12 | 41.92 | 43.58 | 81,606 | +1.57(+3.74%) |
Sep 27, 2023 | 40.96 | 42.02 | 40.76 | 42.00 | 81,416 | +1.36(+3.34%) |
Sep 26, 2023 | 42.87 | 43.17 | 40.48 | 40.65 | 66,001 | -2.50(-5.79%) |
Sep 25, 2023 | 42.85 | 43.31 | 42.95 | 43.14 | 44,860 | -0.01(-0.02%) |
Sep 22, 2023 | 43.95 | 44.63 | 43.13 | 43.15 | 33,576 | -0.83(-1.88%) |
Sep 21, 2023 | 42.69 | 44.03 | 42.47 | 43.98 | 97,767 | +1.17(+2.73%) |
Sep 20, 2023 | 43.55 | 43.67 | 42.69 | 42.81 | 45,438 | -0.02(-0.05%) |
Sep 19, 2023 | 42.88 | 43.23 | 42.46 | 42.83 | 38,034 | -0.39(-0.91%) |
Sep 18, 2023 | 43.63 | 43.83 | 43.01 | 43.22 | 51,466 | -0.29(-0.66%) |
Sep 15, 2023 | 43.48 | 44.02 | 43.13 | 43.51 | 114,387 | -0.01(-0.02%) |
Sep 14, 2023 | 43.19 | 44.21 | 43.19 | 43.52 | 55,171 | +0.99(+2.33%) |
Sep 13, 2023 | 42.52 | 43.08 | 42.08 | 42.52 | 86,065 | -0.13(-0.30%) |
Sep 12, 2023 | 43.06 | 43.76 | 42.50 | 42.65 | 84,179 | -0.34(-0.80%) |
Sep 11, 2023 | 43.86 | 44.04 | 42.93 | 43.00 | 69,280 | -0.34(-0.79%) |
Sep 08, 2023 | 43.36 | 44.23 | 43.17 | 43.34 | 65,257 | +0.29(+0.69%) |
Sep 07, 2023 | 43.53 | 43.53 | 42.15 | 43.05 | 83,077 | -0.81(-1.84%) |
Sep 06, 2023 | 43.97 | 44.63 | 43.48 | 43.85 | 37,594 | -0.22(-0.49%) |
Sep 05, 2023 | 45.22 | 45.26 | 43.63 | 44.07 | 39,809 | -1.30(-2.86%) |
Sep 01, 2023 | 45.37 | 45.90 | 45.13 | 45.37 | 39,587 | +0.47(+1.05%) |
Aug 31, 2023 | 44.86 | 45.21 | 44.33 | 44.89 | 43,842 | +0.24(+0.54%) |
Aug 30, 2023 | 44.27 | 44.72 | 43.93 | 44.65 | 23,525 | +0.33(+0.75%) |
Aug 29, 2023 | 43.83 | 44.49 | 43.83 | 44.32 | 32,095 | +0.29(+0.67%) |
Aug 28, 2023 | 43.24 | 44.62 | 43.24 | 44.03 | 47,634 | +0.71(+1.64%) |
Aug 25, 2023 | 43.63 | 43.68 | 42.51 | 43.32 | 58,840 | -0.09(-0.20%) |
Aug 24, 2023 | 44.24 | 44.54 | 43.08 | 43.40 | 51,707 | -1.20(-2.69%) |
Aug 23, 2023 | 43.08 | 44.77 | 42.83 | 44.60 | 93,201 | +1.57(+3.65%) |
Aug 22, 2023 | 43.74 | 43.79 | 43.01 | 43.03 | 42,029 | -0.38(-0.88%) |
Aug 21, 2023 | 44.37 | 44.73 | 43.17 | 43.41 | 71,352 | -0.94(-2.11%) |
Aug 18, 2023 | 43.61 | 45.10 | 43.40 | 44.35 | 61,714 | +0.09(+0.20%) |
Aug 17, 2023 | 44.71 | 45.17 | 43.87 | 44.26 | 50,707 | -0.06(-0.13%) |
Aug 16, 2023 | 44.70 | 45.87 | 44.32 | 44.32 | 48,972 | -0.59(-1.30%) |
Aug 15, 2023 | 45.69 | 45.72 | 44.72 | 44.91 | 50,684 | -1.08(-2.36%) |
Aug 14, 2023 | 46.18 | 46.35 | 45.68 | 45.99 | 60,631 | -0.41(-0.88%) |
Aug 11, 2023 | 47.44 | 48.30 | 46.20 | 46.40 | 45,636 | -1.21(-2.54%) |
Aug 10, 2023 | 47.86 | 48.41 | 47.33 | 47.61 | 53,772 | -0.08(-0.16%) |
Aug 09, 2023 | 47.49 | 48.51 | 47.14 | 47.69 | 55,363 | +0.28(+0.60%) |
Aug 08, 2023 | 47.85 | 47.85 | 46.41 | 47.40 | 64,182 | -1.33(-2.72%) |
Aug 07, 2023 | 48.03 | 48.87 | 47.82 | 48.73 | 55,042 | +0.88(+1.84%) |
Aug 04, 2023 | 46.90 | 47.96 | 45.88 | 47.85 | 65,656 | +1.13(+2.42%) |
Aug 03, 2023 | 49.72 | 49.72 | 46.50 | 46.72 | 70,575 | -3.31(-6.61%) |
Aug 02, 2023 | 48.70 | 51.73 | 47.54 | 50.03 | 152,822 | +3.22(+6.88%) |
Aug 01, 2023 | 46.75 | 47.70 | 45.84 | 46.81 | 86,397 | +0.20(+0.42%) |
Jul 31, 2023 | 45.42 | 46.82 | 45.14 | 46.61 | 165,780 | +0.77(+1.68%) |
Jul 28, 2023 | 45.86 | 46.45 | 45.18 | 45.84 | 45,513 | +0.44(+0.97%) |
Jul 27, 2023 | 45.98 | 46.94 | 45.10 | 45.40 | 61,381 | -0.53(-1.15%) |
Jul 26, 2023 | 44.84 | 46.25 | 44.84 | 45.93 | 58,152 | +1.11(+2.48%) |
Jul 25, 2023 | 46.05 | 46.68 | 44.31 | 44.82 | 101,643 | -1.65(-3.55%) |
Jul 24, 2023 | 45.62 | 46.68 | 45.38 | 46.47 | 56,226 | +0.72(+1.58%) |
Jul 21, 2023 | 47.09 | 47.09 | 45.15 | 45.75 | 56,234 | -0.88(-1.88%) |
Jul 20, 2023 | 47.48 | 47.48 | 45.50 | 46.62 | 49,328 | -0.47(-0.99%) |
Jul 19, 2023 | 46.02 | 47.13 | 44.90 | 47.09 | 81,088 | +1.23(+2.68%) |
Jul 18, 2023 | 46.26 | 47.10 | 45.34 | 45.86 | 61,880 | -0.39(-0.84%) |
Jul 17, 2023 | 45.73 | 47.31 | 45.73 | 46.25 | 42,095 | +0.46(+1.00%) |
Jul 14, 2023 | 46.60 | 46.66 | 45.24 | 45.79 | 51,707 | -0.89(-1.90%) |
Jul 13, 2023 | 47.73 | 47.73 | 46.35 | 46.68 | 54,039 | -0.85(-1.79%) |
Jul 12, 2023 | 48.01 | 48.42 | 47.20 | 47.53 | 41,910 | +0.81(+1.73%) |
Jul 11, 2023 | 48.07 | 48.24 | 46.07 | 46.72 | 70,002 | -1.06(-2.23%) |
Jul 10, 2023 | 47.35 | 48.58 | 47.35 | 47.79 | 48,959 | +0.23(+0.49%) |
Jul 07, 2023 | 46.69 | 48.15 | 46.64 | 47.55 | 112,745 | +0.70(+1.50%) |
Jul 06, 2023 | 48.62 | 48.62 | 46.32 | 46.85 | 116,724 | -2.16(-4.40%) |
Jul 05, 2023 | 54.14 | 54.14 | 48.37 | 49.01 | 121,356 | -5.45(-10.00%) |
Jul 03, 2023 | 54.36 | 55.52 | 53.95 | 54.45 | 62,832 | -0.05(-0.09%) |
Jun 30, 2023 | 56.19 | 56.34 | 53.09 | 54.50 | 136,234 | -1.82(-3.22%) |
Jun 29, 2023 | 51.40 | 58.21 | 51.32 | 56.32 | 298,228 | +5.10(+9.97%) |
Jun 28, 2023 | 50.90 | 51.32 | 50.16 | 51.21 | 76,397 | +0.36(+0.71%) |
Jun 27, 2023 | 50.26 | 51.78 | 49.79 | 50.85 | 40,777 | +0.81(+1.62%) |
Jun 26, 2023 | 49.82 | 51.29 | 49.82 | 50.04 | 97,109 | +0.24(+0.49%) |
Jun 23, 2023 | 50.60 | 51.41 | 49.01 | 49.80 | 628,214 | -1.57(-3.06%) |
Jun 22, 2023 | 52.32 | 52.32 | 50.90 | 51.37 | 70,525 | -1.19(-2.27%) |
Jun 21, 2023 | 50.46 | 52.68 | 50.26 | 52.56 | 76,495 | +1.50(+2.94%) |
Jun 20, 2023 | 50.51 | 51.84 | 50.10 | 51.06 | 78,292 | +0.55(+1.08%) |
Jun 16, 2023 | 51.17 | 51.17 | 49.46 | 50.51 | 247,086 | -0.05(-0.10%) |
Jun 15, 2023 | 49.75 | 50.77 | 49.38 | 50.56 | 78,460 | +0.61(+1.23%) |
Jun 14, 2023 | 51.73 | 51.73 | 49.47 | 49.94 | 59,996 | -1.56(-3.03%) |
Jun 13, 2023 | 51.16 | 52.41 | 51.04 | 51.50 | 52,686 | +0.64(+1.27%) |
Jun 12, 2023 | 51.30 | 51.57 | 49.76 | 50.86 | 72,938 | -0.58(-1.12%) |
Jun 09, 2023 | 52.72 | 52.72 | 50.67 | 51.44 | 37,176 | -1.02(-1.94%) |
Jun 08, 2023 | 53.36 | 53.39 | 51.74 | 52.45 | 50,014 | -1.17(-2.18%) |
Jun 07, 2023 | 51.73 | 53.82 | 51.06 | 53.62 | 110,934 | +2.08(+4.03%) |
Jun 06, 2023 | 48.07 | 51.94 | 48.07 | 51.54 | 74,994 | +3.51(+7.32%) |
Jun 05, 2023 | 49.21 | 49.85 | 47.99 | 48.03 | 52,537 | -2.24(-4.47%) |
Jun 02, 2023 | 48.02 | 50.46 | 47.48 | 50.27 | 71,799 | +3.19(+6.78%) |
Jun 01, 2023 | 45.47 | 47.96 | 45.26 | 47.08 | 73,187 | +1.44(+3.17%) |
May 31, 2023 | 46.46 | 46.46 | 44.69 | 45.64 | 112,774 | -0.73(-1.57%) |
May 30, 2023 | 47.68 | 48.58 | 46.26 | 46.37 | 45,291 | -1.14(-2.41%) |
May 26, 2023 | 47.12 | 47.96 | 46.36 | 47.51 | 41,488 | +0.53(+1.13%) |
May 25, 2023 | 48.48 | 48.71 | 46.71 | 46.98 | 37,959 | -1.95(-3.98%) |
May 24, 2023 | 50.82 | 50.82 | 48.84 | 48.92 | 75,211 | -2.33(-4.54%) |
May 23, 2023 | 50.28 | 51.35 | 50.06 | 51.25 | 90,570 | +0.82(+1.63%) |
May 22, 2023 | 50.30 | 51.21 | 49.67 | 50.43 | 72,362 | +0.60(+1.21%) |
May 19, 2023 | 51.10 | 51.81 | 49.14 | 49.83 | 86,333 | -0.35(-0.70%) |
May 18, 2023 | 48.91 | 50.46 | 48.28 | 50.18 | 86,554 | +1.12(+2.29%) |
May 17, 2023 | 48.48 | 49.18 | 48.21 | 49.05 | 62,057 | +1.30(+2.72%) |
May 16, 2023 | 48.31 | 49.19 | 47.69 | 47.75 | 78,816 | -1.05(-2.15%) |
May 15, 2023 | 48.24 | 49.25 | 47.98 | 48.80 | 190,715 | +0.65(+1.35%) |
May 12, 2023 | 48.91 | 49.72 | 47.97 | 48.15 | 48,810 | -0.64(-1.31%) |
May 11, 2023 | 50.58 | 51.49 | 48.33 | 48.79 | 131,955 | -2.47(-4.82%) |
May 10, 2023 | 50.60 | 51.58 | 49.59 | 51.26 | 74,391 | +1.29(+2.58%) |
May 09, 2023 | 49.65 | 50.56 | 48.73 | 49.97 | 89,912 | -0.48(-0.96%) |
May 08, 2023 | 52.23 | 52.35 | 50.00 | 50.46 | 43,464 | -1.51(-2.91%) |
May 05, 2023 | 49.86 | 52.82 | 49.86 | 51.97 | 94,010 | +3.28(+6.73%) |
May 04, 2023 | 48.37 | 50.39 | 47.22 | 48.69 | 123,807 | +0.12(+0.24%) |
May 03, 2023 | 54.64 | 55.85 | 48.47 | 48.58 | 165,042 | -4.20(-7.95%) |
May 02, 2023 | 52.75 | 53.20 | 50.58 | 52.77 | 170,617 | -0.48(-0.91%) |
May 01, 2023 | 50.63 | 53.30 | 50.63 | 53.26 | 111,413 | +2.21(+4.33%) |
Apr 28, 2023 | 51.49 | 52.44 | 50.91 | 51.05 | 94,502 | -0.82(-1.59%) |
Apr 27, 2023 | 48.91 | 52.00 | 48.91 | 51.87 | 116,425 | +3.43(+7.08%) |
Apr 26, 2023 | 48.16 | 49.38 | 47.74 | 48.44 | 73,059 | +0.03(+0.06%) |
Apr 25, 2023 | 50.74 | 50.93 | 48.36 | 48.41 | 142,161 | -2.83(-5.52%) |
Apr 24, 2023 | 50.72 | 52.16 | 50.72 | 51.24 | 63,466 | +0.37(+0.72%) |
Apr 21, 2023 | 50.81 | 51.08 | 50.30 | 50.87 | 61,461 | +0.00(+0.00%) |
Apr 20, 2023 | 50.54 | 51.41 | 50.29 | 50.87 | 72,379 | -0.19(-0.38%) |
Apr 19, 2023 | 50.12 | 51.31 | 49.52 | 51.07 | 95,238 | +0.49(+0.98%) |
Apr 18, 2023 | 49.34 | 50.58 | 49.12 | 50.57 | 84,005 | +1.39(+2.82%) |
Apr 17, 2023 | 48.33 | 49.20 | 47.88 | 49.19 | 80,218 | +1.27(+2.65%) |
Apr 14, 2023 | 47.93 | 48.90 | 47.45 | 47.92 | 89,144 | +0.23(+0.49%) |
Apr 13, 2023 | 46.59 | 47.80 | 46.18 | 47.68 | 82,934 | +1.26(+2.71%) |
Apr 12, 2023 | 46.23 | 46.86 | 45.84 | 46.42 | 45,912 | +0.97(+2.13%) |
Apr 11, 2023 | 45.01 | 46.39 | 45.01 | 45.45 | 74,904 | +0.52(+1.16%) |
Apr 10, 2023 | 44.06 | 45.07 | 43.52 | 44.93 | 74,377 | +0.77(+1.73%) |
Apr 06, 2023 | 45.33 | 45.47 | 44.04 | 44.16 | 69,358 | -1.01(-2.23%) |
Apr 05, 2023 | 45.99 | 46.34 | 44.94 | 45.17 | 80,011 | -1.26(-2.71%) |
Apr 04, 2023 | 48.04 | 48.20 | 46.03 | 46.43 | 164,731 | -1.78(-3.70%) |