Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.30 | 0 | +1.60(+3.93%) | |||
Mar 27, 2024 | 40.34 | 41.02 | 39.94 | 40.70 | 277,830 | +0.46(+1.14%) |
Mar 26, 2024 | 39.52 | 40.85 | 39.52 | 40.24 | 273,044 | +0.52(+1.31%) |
Mar 25, 2024 | 39.92 | 40.20 | 39.70 | 39.72 | 401,755 | -0.29(-0.72%) |
Mar 22, 2024 | 40.32 | 40.32 | 39.57 | 40.01 | 259,627 | -0.33(-0.82%) |
Mar 21, 2024 | 40.20 | 40.60 | 39.88 | 40.34 | 686,455 | +0.46(+1.15%) |
Mar 20, 2024 | 39.38 | 40.67 | 39.32 | 39.88 | 445,642 | +0.36(+0.91%) |
Mar 19, 2024 | 39.40 | 40.15 | 38.98 | 39.52 | 478,941 | +0.08(+0.20%) |
Mar 18, 2024 | 39.68 | 39.93 | 39.15 | 39.44 | 382,087 | -0.42(-1.05%) |
Mar 15, 2024 | 38.95 | 40.28 | 38.88 | 39.86 | 2,701,540 | +0.79(+2.02%) |
Mar 14, 2024 | 40.09 | 40.17 | 38.52 | 39.07 | 431,305 | -0.84(-2.10%) |
Mar 13, 2024 | 40.14 | 40.78 | 39.83 | 39.91 | 465,088 | -0.20(-0.50%) |
Mar 12, 2024 | 40.52 | 41.05 | 40.10 | 40.11 | 582,013 | -0.42(-1.04%) |
Mar 11, 2024 | 40.92 | 41.20 | 40.24 | 40.53 | 430,755 | -0.49(-1.19%) |
Mar 08, 2024 | 40.84 | 41.16 | 40.09 | 41.02 | 212,788 | +0.36(+0.89%) |
Mar 07, 2024 | 39.00 | 40.73 | 39.00 | 40.66 | 713,922 | +1.70(+4.36%) |
Mar 06, 2024 | 39.07 | 39.60 | 38.50 | 38.96 | 447,548 | +0.03(+0.08%) |
Mar 05, 2024 | 38.90 | 39.44 | 38.69 | 38.93 | 291,735 | -0.02(-0.05%) |
Mar 04, 2024 | 39.38 | 39.40 | 38.51 | 38.95 | 218,786 | -0.45(-1.14%) |
Mar 01, 2024 | 38.99 | 39.66 | 38.12 | 39.40 | 363,262 | +0.74(+1.91%) |
Feb 29, 2024 | 37.51 | 39.14 | 37.49 | 38.66 | 793,245 | +1.12(+2.98%) |
Feb 28, 2024 | 38.12 | 38.13 | 37.28 | 37.54 | 430,177 | -1.02(-2.65%) |
Feb 27, 2024 | 39.44 | 39.85 | 38.14 | 38.56 | 598,421 | -0.80(-2.03%) |
Feb 26, 2024 | 41.20 | 41.35 | 39.13 | 39.36 | 1,268,773 | -1.95(-4.72%) |
Feb 23, 2024 | 41.52 | 41.92 | 41.03 | 41.31 | 530,044 | -0.17(-0.41%) |
Feb 22, 2024 | 43.26 | 43.50 | 41.36 | 41.48 | 340,202 | -1.50(-3.49%) |
Feb 21, 2024 | 43.11 | 43.66 | 42.90 | 42.98 | 411,628 | -0.11(-0.26%) |
Feb 20, 2024 | 42.74 | 43.40 | 42.71 | 43.09 | 389,096 | +0.22(+0.51%) |
Feb 16, 2024 | 42.87 | 0 | -0.08(-0.19%) | |||
Feb 15, 2024 | 41.91 | 42.98 | 41.72 | 42.95 | 445,286 | +1.40(+3.37%) |
Feb 14, 2024 | 40.94 | 41.58 | 40.50 | 41.55 | 329,608 | +1.28(+3.18%) |
Feb 13, 2024 | 41.75 | 42.00 | 40.04 | 40.27 | 724,139 | -2.23(-5.25%) |
Feb 12, 2024 | 41.76 | 42.71 | 41.76 | 42.50 | 336,274 | +0.59(+1.41%) |
Feb 09, 2024 | 41.03 | 42.16 | 41.03 | 41.91 | 209,752 | +0.51(+1.23%) |
Feb 08, 2024 | 41.57 | 41.74 | 40.84 | 41.40 | 428,538 | -0.28(-0.67%) |
Feb 07, 2024 | 42.72 | 42.85 | 41.66 | 41.68 | 385,521 | -0.71(-1.67%) |
Feb 06, 2024 | 42.03 | 42.54 | 41.83 | 42.39 | 223,778 | +0.39(+0.93%) |
Feb 05, 2024 | 41.59 | 42.53 | 41.30 | 42.00 | 408,165 | -0.16(-0.38%) |
Feb 02, 2024 | 42.54 | 42.68 | 41.60 | 42.16 | 385,886 | -0.38(-0.89%) |
Feb 01, 2024 | 43.00 | 43.00 | 41.75 | 42.54 | 343,892 | +0.49(+1.17%) |
Jan 31, 2024 | 42.73 | 43.11 | 41.88 | 42.05 | 458,982 | -0.82(-1.91%) |
Jan 30, 2024 | 41.68 | 42.92 | 41.68 | 42.87 | 268,769 | +0.22(+0.52%) |
Jan 29, 2024 | 42.23 | 42.86 | 41.75 | 42.65 | 263,453 | +0.65(+1.55%) |
Jan 26, 2024 | 42.69 | 42.75 | 41.67 | 42.00 | 745,123 | -0.61(-1.43%) |
Jan 25, 2024 | 41.53 | 42.83 | 41.37 | 42.61 | 481,071 | +1.14(+2.75%) |
Jan 24, 2024 | 42.06 | 42.99 | 41.27 | 41.47 | 402,648 | -0.18(-0.43%) |
Jan 23, 2024 | 41.36 | 42.21 | 40.99 | 41.65 | 302,359 | +0.35(+0.85%) |
Jan 22, 2024 | 41.67 | 42.25 | 41.07 | 41.30 | 402,275 | -0.35(-0.84%) |
Jan 19, 2024 | 40.99 | 41.73 | 40.33 | 41.65 | 307,200 | +0.74(+1.81%) |
Jan 18, 2024 | 40.74 | 41.31 | 40.31 | 40.91 | 312,451 | +0.33(+0.81%) |
Jan 17, 2024 | 40.51 | 40.84 | 40.00 | 40.58 | 467,463 | -0.59(-1.43%) |
Jan 16, 2024 | 40.39 | 41.25 | 39.81 | 41.17 | 427,869 | +0.21(+0.51%) |
Jan 15, 2024 | 40.27 | 41.07 | 40.03 | 40.96 | 200,445 | +0.59(+1.46%) |
Jan 12, 2024 | 40.43 | 41.60 | 40.33 | 40.37 | 258,241 | -0.10(-0.25%) |
Jan 11, 2024 | 41.34 | 41.34 | 40.25 | 40.47 | 679,661 | -0.75(-1.82%) |
Jan 10, 2024 | 40.62 | 41.67 | 40.58 | 41.22 | 355,318 | +0.54(+1.33%) |
Jan 09, 2024 | 41.26 | 41.26 | 40.35 | 40.68 | 206,595 | -0.60(-1.45%) |
Jan 08, 2024 | 40.41 | 41.45 | 40.17 | 41.28 | 604,466 | +0.81(+2.00%) |
Jan 05, 2024 | 40.49 | 41.23 | 40.18 | 40.47 | 325,244 | -0.21(-0.52%) |
Jan 04, 2024 | 40.87 | 41.06 | 40.41 | 40.68 | 317,108 | -0.31(-0.76%) |
Jan 03, 2024 | 41.49 | 41.65 | 40.70 | 40.99 | 158,834 | -0.55(-1.32%) |
Jan 02, 2024 | 41.31 | 42.24 | 41.13 | 41.54 | 329,691 | -0.22(-0.53%) |
Dec 29, 2023 | 41.76 | 0 | +0.08(+0.19%) | |||
Dec 28, 2023 | 41.86 | 42.29 | 41.24 | 41.68 | 210,377 | -0.29(-0.69%) |
Dec 27, 2023 | 41.75 | 42.46 | 41.70 | 41.97 | 371,444 | -0.06(-0.14%) |
Dec 22, 2023 | 42.03 | 0 | +0.29(+0.69%) | |||
Dec 21, 2023 | 40.51 | 41.75 | 40.51 | 41.74 | 272,063 | +1.50(+3.73%) |
Dec 20, 2023 | 40.53 | 41.46 | 40.11 | 40.24 | 415,411 | -0.61(-1.49%) |
Dec 19, 2023 | 40.80 | 41.42 | 40.00 | 40.85 | 301,146 | +0.51(+1.26%) |
Dec 18, 2023 | 40.37 | 40.90 | 40.15 | 40.34 | 303,567 | +0.03(+0.07%) |
Dec 15, 2023 | 41.20 | 41.48 | 40.02 | 40.31 | 2,494,370 | -0.93(-2.26%) |
Dec 14, 2023 | 40.17 | 41.36 | 40.15 | 41.24 | 612,253 | +1.43(+3.59%) |
Dec 13, 2023 | 38.37 | 40.00 | 37.80 | 39.81 | 594,588 | +1.62(+4.24%) |
Dec 12, 2023 | 38.75 | 38.80 | 37.80 | 38.19 | 587,176 | -0.62(-1.60%) |
Dec 11, 2023 | 38.12 | 39.03 | 37.55 | 38.81 | 589,145 | +0.53(+1.38%) |
Dec 08, 2023 | 38.31 | 38.81 | 37.96 | 38.28 | 480,969 | +0.11(+0.29%) |
Dec 07, 2023 | 37.37 | 38.41 | 36.70 | 38.17 | 744,655 | +0.90(+2.41%) |
Dec 06, 2023 | 36.66 | 37.71 | 36.66 | 37.27 | 446,098 | +0.62(+1.69%) |
Dec 05, 2023 | 36.93 | 37.59 | 36.31 | 36.65 | 570,864 | -0.34(-0.92%) |
Dec 04, 2023 | 37.00 | 37.69 | 36.67 | 36.99 | 498,005 | -0.48(-1.28%) |
Dec 01, 2023 | 35.59 | 37.69 | 35.42 | 37.47 | 729,704 | +1.95(+5.49%) |
Nov 30, 2023 | 35.31 | 35.81 | 34.43 | 35.52 | 457,655 | +0.39(+1.11%) |
Nov 29, 2023 | 35.76 | 36.40 | 34.99 | 35.13 | 413,417 | -0.83(-2.31%) |
Nov 28, 2023 | 35.99 | 36.15 | 35.59 | 35.96 | 428,420 | +0.12(+0.33%) |
Nov 27, 2023 | 37.01 | 37.10 | 35.84 | 35.84 | 632,629 | -1.15(-3.11%) |
Nov 24, 2023 | 36.99 | 37.07 | 36.55 | 36.99 | 285,749 | -0.01(-0.03%) |
Nov 23, 2023 | 37.01 | 37.12 | 36.82 | 37.00 | 103,036 | +0.16(+0.43%) |
Nov 22, 2023 | 36.61 | 37.05 | 36.31 | 36.84 | 280,365 | +0.39(+1.07%) |
Nov 21, 2023 | 37.19 | 37.44 | 36.41 | 36.45 | 392,329 | -0.66(-1.78%) |
Nov 20, 2023 | 37.79 | 37.79 | 36.68 | 37.11 | 369,633 | -0.38(-1.01%) |
Nov 17, 2023 | 38.47 | 38.55 | 37.49 | 37.49 | 418,160 | -0.41(-1.08%) |
Nov 16, 2023 | 37.89 | 38.23 | 37.72 | 37.90 | 368,019 | +0.08(+0.21%) |
Nov 15, 2023 | 36.74 | 37.93 | 36.68 | 37.82 | 494,583 | +1.29(+3.53%) |
Nov 14, 2023 | 35.66 | 36.57 | 35.56 | 36.53 | 553,039 | +1.55(+4.43%) |
Nov 13, 2023 | 34.99 | 36.01 | 34.87 | 34.98 | 232,057 | -0.25(-0.71%) |
Nov 10, 2023 | 35.91 | 35.91 | 34.80 | 35.23 | 382,772 | -0.56(-1.56%) |
Nov 09, 2023 | 35.73 | 36.14 | 35.40 | 35.79 | 495,775 | +0.08(+0.22%) |
Nov 08, 2023 | 35.22 | 36.50 | 34.99 | 35.71 | 460,211 | +0.47(+1.33%) |
Nov 07, 2023 | 36.73 | 36.88 | 35.17 | 35.24 | 518,299 | -1.73(-4.68%) |
Nov 06, 2023 | 37.00 | 37.37 | 36.40 | 36.97 | 320,421 | +0.01(+0.03%) |
Nov 03, 2023 | 37.69 | 38.45 | 36.82 | 36.96 | 456,354 | -0.42(-1.12%) |
Nov 02, 2023 | 35.48 | 37.55 | 35.20 | 37.38 | 751,094 | +2.60(+7.48%) |
Nov 01, 2023 | 31.80 | 34.93 | 31.76 | 34.78 | 868,664 | +3.39(+10.80%) |
Oct 31, 2023 | 30.76 | 31.78 | 30.76 | 31.39 | 957,362 | +0.68(+2.21%) |
Oct 30, 2023 | 29.75 | 30.73 | 29.12 | 30.71 | 848,655 | +1.06(+3.58%) |
Oct 27, 2023 | 31.00 | 31.00 | 29.55 | 29.65 | 835,481 | -1.50(-4.82%) |
Oct 26, 2023 | 30.88 | 31.58 | 30.49 | 31.15 | 427,010 | +0.19(+0.61%) |
Oct 25, 2023 | 31.13 | 31.91 | 30.86 | 30.96 | 892,143 | -0.31(-0.99%) |
Oct 24, 2023 | 31.73 | 32.04 | 31.18 | 31.27 | 1,007,038 | -0.22(-0.70%) |
Oct 23, 2023 | 31.80 | 32.83 | 31.45 | 31.49 | 810,758 | -0.37(-1.16%) |
Oct 20, 2023 | 32.23 | 32.58 | 31.72 | 31.86 | 890,693 | -0.60(-1.85%) |
Oct 19, 2023 | 33.77 | 33.84 | 32.32 | 32.46 | 822,834 | -1.06(-3.16%) |
Oct 18, 2023 | 35.48 | 35.48 | 33.51 | 33.52 | 796,792 | -1.49(-4.26%) |
Oct 17, 2023 | 34.25 | 35.40 | 34.25 | 35.01 | 775,892 | +0.87(+2.55%) |
Oct 16, 2023 | 35.74 | 35.79 | 33.97 | 34.14 | 819,571 | -1.40(-3.94%) |
Oct 13, 2023 | 37.85 | 37.95 | 35.34 | 35.54 | 955,042 | -2.10(-5.58%) |
Oct 12, 2023 | 39.81 | 39.81 | 37.31 | 37.64 | 634,455 | -2.18(-5.47%) |
Oct 11, 2023 | 39.57 | 39.82 | 38.76 | 39.82 | 474,603 | +0.68(+1.74%) |
Oct 10, 2023 | 37.90 | 39.18 | 37.90 | 39.14 | 332,618 | +0.81(+2.11%) |
Oct 06, 2023 | 38.33 | 0 | -0.11(-0.29%) | |||
Oct 05, 2023 | 37.69 | 38.77 | 37.69 | 38.44 | 575,261 | +0.65(+1.72%) |
Oct 04, 2023 | 36.46 | 37.96 | 36.26 | 37.79 | 537,745 | +1.34(+3.68%) |
Oct 03, 2023 | 37.00 | 37.37 | 36.35 | 36.45 | 504,141 | -0.79(-2.12%) |
Oct 02, 2023 | 40.08 | 40.12 | 37.13 | 37.24 | 760,986 | -2.62(-6.57%) |
Sep 29, 2023 | 40.67 | 40.98 | 39.86 | 39.86 | 560,351 | -0.46(-1.14%) |
Sep 28, 2023 | 39.50 | 40.44 | 39.20 | 40.32 | 343,884 | +0.93(+2.36%) |
Sep 27, 2023 | 41.00 | 41.45 | 39.34 | 39.39 | 544,013 | -1.62(-3.95%) |
Sep 26, 2023 | 42.02 | 42.34 | 41.01 | 41.01 | 509,395 | -1.16(-2.75%) |
Sep 25, 2023 | 42.05 | 42.47 | 42.17 | 42.17 | 285,982 | +0.76(+1.84%) |
Sep 22, 2023 | 41.51 | 41.69 | 40.91 | 41.41 | 271,163 | +0.54(+1.32%) |
Sep 21, 2023 | 42.34 | 42.44 | 40.78 | 40.87 | 710,785 | -1.89(-4.42%) |
Sep 20, 2023 | 42.60 | 43.20 | 42.58 | 42.76 | 319,464 | +0.49(+1.16%) |
Sep 19, 2023 | 43.10 | 43.37 | 42.27 | 42.27 | 353,798 | -1.01(-2.33%) |
Sep 18, 2023 | 44.12 | 44.20 | 43.09 | 43.28 | 274,001 | -0.97(-2.19%) |
Sep 15, 2023 | 44.53 | 44.65 | 43.90 | 44.25 | 1,182,231 | -0.06(-0.14%) |
Sep 14, 2023 | 43.76 | 44.45 | 43.33 | 44.31 | 558,169 | +0.87(+2.00%) |
Sep 13, 2023 | 42.64 | 43.44 | 42.64 | 43.44 | 194,586 | +0.59(+1.38%) |
Sep 12, 2023 | 43.05 | 43.05 | 42.46 | 42.85 | 116,099 | -0.30(-0.70%) |
Sep 11, 2023 | 43.29 | 43.52 | 42.61 | 43.15 | 167,225 | +0.06(+0.14%) |
Sep 08, 2023 | 43.44 | 43.50 | 42.85 | 43.09 | 140,027 | -0.21(-0.48%) |
Sep 07, 2023 | 42.34 | 43.59 | 42.32 | 43.30 | 700,774 | +0.92(+2.17%) |
Sep 06, 2023 | 43.05 | 43.13 | 42.32 | 42.38 | 594,585 | -0.75(-1.74%) |
Sep 05, 2023 | 43.83 | 44.00 | 43.00 | 43.13 | 176,844 | -0.70(-1.60%) |
Sep 01, 2023 | 43.83 | 0 | +0.86(+2.00%) | |||
Aug 31, 2023 | 43.17 | 43.50 | 42.95 | 42.97 | 408,435 | -0.13(-0.30%) |
Aug 30, 2023 | 43.33 | 43.95 | 43.02 | 43.10 | 213,693 | -0.66(-1.51%) |
Aug 29, 2023 | 43.50 | 43.94 | 43.27 | 43.76 | 227,964 | +0.53(+1.23%) |
Aug 28, 2023 | 43.36 | 43.81 | 43.18 | 43.23 | 146,446 | -0.02(-0.05%) |
Aug 25, 2023 | 43.38 | 43.49 | 42.78 | 43.25 | 185,835 | +0.14(+0.32%) |
Aug 24, 2023 | 43.15 | 43.45 | 42.85 | 43.11 | 351,820 | -0.01(-0.02%) |
Aug 23, 2023 | 42.80 | 43.30 | 42.59 | 43.12 | 255,063 | +0.63(+1.48%) |
Aug 22, 2023 | 42.93 | 43.05 | 42.44 | 42.49 | 2,692,092 | -0.36(-0.84%) |
Aug 21, 2023 | 43.60 | 43.60 | 42.31 | 42.85 | 1,712,869 | -0.47(-1.08%) |
Aug 18, 2023 | 42.70 | 43.64 | 42.70 | 43.32 | 379,141 | +0.47(+1.10%) |
Aug 17, 2023 | 43.15 | 43.64 | 42.63 | 42.85 | 195,521 | -0.35(-0.81%) |
Aug 16, 2023 | 43.02 | 43.53 | 43.01 | 43.20 | 494,531 | +0.11(+0.26%) |
Aug 15, 2023 | 44.12 | 44.30 | 43.07 | 43.09 | 574,287 | -1.22(-2.75%) |
Aug 14, 2023 | 44.60 | 45.08 | 44.23 | 44.31 | 252,696 | -0.41(-0.92%) |
Aug 11, 2023 | 44.18 | 45.00 | 44.18 | 44.72 | 723,240 | +0.22(+0.49%) |
Aug 10, 2023 | 44.15 | 44.88 | 44.00 | 44.50 | 221,806 | +0.60(+1.37%) |
Aug 09, 2023 | 43.94 | 44.42 | 43.57 | 43.90 | 276,405 | +0.09(+0.21%) |
Aug 08, 2023 | 43.40 | 44.01 | 43.06 | 43.81 | 359,227 | -0.09(-0.21%) |
Aug 04, 2023 | 43.90 | 0 | +1.41(+3.32%) | |||
Aug 03, 2023 | 44.30 | 44.57 | 42.49 | 42.49 | 1,097,827 | -2.13(-4.77%) |
Aug 02, 2023 | 46.01 | 46.15 | 44.49 | 44.62 | 466,108 | -1.76(-3.79%) |
Aug 01, 2023 | 46.93 | 47.12 | 46.03 | 46.38 | 208,752 | -0.57(-1.21%) |
Jul 31, 2023 | 46.51 | 47.34 | 46.51 | 46.95 | 297,799 | +0.25(+0.54%) |
Jul 28, 2023 | 47.07 | 47.48 | 46.60 | 46.70 | 116,356 | -0.25(-0.53%) |
Jul 27, 2023 | 47.46 | 47.60 | 46.80 | 46.95 | 212,140 | -0.62(-1.30%) |
Jul 26, 2023 | 47.27 | 47.79 | 47.14 | 47.57 | 159,921 | +0.10(+0.21%) |
Jul 25, 2023 | 47.37 | 47.67 | 47.26 | 47.47 | 157,172 | +0.00(+0.00%) |
Jul 24, 2023 | 47.14 | 47.57 | 46.99 | 47.47 | 135,621 | +0.35(+0.74%) |
Jul 21, 2023 | 47.14 | 47.65 | 47.06 | 47.12 | 209,761 | +0.13(+0.28%) |
Jul 20, 2023 | 47.39 | 47.39 | 46.96 | 46.99 | 158,063 | -0.27(-0.57%) |
Jul 19, 2023 | 47.48 | 47.65 | 47.08 | 47.26 | 244,896 | +0.00(+0.00%) |
Jul 18, 2023 | 47.11 | 47.65 | 46.72 | 47.26 | 135,435 | +0.06(+0.13%) |
Jul 17, 2023 | 47.72 | 47.72 | 47.01 | 47.20 | 226,740 | -0.64(-1.34%) |
Jul 14, 2023 | 47.51 | 48.19 | 47.44 | 47.84 | 260,171 | +0.24(+0.50%) |
Jul 13, 2023 | 47.35 | 48.01 | 47.05 | 47.60 | 368,221 | +0.28(+0.59%) |
Jul 12, 2023 | 46.30 | 47.39 | 46.13 | 47.32 | 177,323 | +1.25(+2.71%) |
Jul 11, 2023 | 46.51 | 46.51 | 45.89 | 46.07 | 184,237 | -0.45(-0.97%) |
Jul 10, 2023 | 47.26 | 47.28 | 46.47 | 46.52 | 178,289 | -0.88(-1.86%) |
Jul 07, 2023 | 47.17 | 47.59 | 46.83 | 47.40 | 151,276 | +0.03(+0.06%) |
Jul 06, 2023 | 48.07 | 48.14 | 47.00 | 47.37 | 336,474 | -1.16(-2.39%) |
Jul 05, 2023 | 48.54 | 48.99 | 48.14 | 48.53 | 137,227 | -0.18(-0.37%) |
Jul 04, 2023 | 48.45 | 48.91 | 48.18 | 48.71 | 63,999 | +0.29(+0.60%) |
Jun 30, 2023 | 48.42 | 0 | +1.38(+2.93%) | |||
Jun 29, 2023 | 46.64 | 47.34 | 46.50 | 47.04 | 213,453 | +0.30(+0.64%) |
Jun 28, 2023 | 46.46 | 47.21 | 46.12 | 46.74 | 229,492 | +0.09(+0.19%) |
Jun 27, 2023 | 46.32 | 46.89 | 46.29 | 46.65 | 287,803 | +0.28(+0.60%) |
Jun 26, 2023 | 46.20 | 46.61 | 46.06 | 46.37 | 198,911 | +0.06(+0.13%) |
Jun 23, 2023 | 46.81 | 47.25 | 46.27 | 46.31 | 183,421 | -0.70(-1.49%) |
Jun 22, 2023 | 46.90 | 47.20 | 46.81 | 47.01 | 228,645 | -0.02(-0.04%) |
Jun 21, 2023 | 46.49 | 47.44 | 46.29 | 47.03 | 186,897 | +0.44(+0.94%) |
Jun 20, 2023 | 47.04 | 47.23 | 46.45 | 46.59 | 586,266 | -0.45(-0.96%) |
Jun 19, 2023 | 46.61 | 47.17 | 46.50 | 47.04 | 77,058 | +0.44(+0.94%) |
Jun 16, 2023 | 48.40 | 48.71 | 46.60 | 46.60 | 1,247,027 | -1.80(-3.72%) |
Jun 15, 2023 | 49.07 | 49.30 | 48.31 | 48.40 | 292,466 | -0.69(-1.41%) |
Jun 14, 2023 | 49.20 | 49.50 | 48.47 | 49.09 | 173,662 | -0.17(-0.35%) |
Jun 13, 2023 | 49.33 | 49.67 | 49.00 | 49.26 | 198,872 | +0.03(+0.06%) |
Jun 12, 2023 | 49.30 | 49.35 | 48.90 | 49.23 | 128,260 | -0.10(-0.20%) |
Jun 09, 2023 | 49.14 | 49.70 | 48.95 | 49.33 | 101,237 | +0.12(+0.24%) |
Jun 08, 2023 | 48.78 | 49.25 | 48.71 | 49.21 | 202,730 | +0.13(+0.26%) |
Jun 07, 2023 | 48.96 | 49.25 | 48.83 | 49.08 | 198,996 | +0.16(+0.33%) |
Jun 06, 2023 | 48.93 | 49.44 | 48.60 | 48.92 | 262,941 | -0.18(-0.37%) |
Jun 05, 2023 | 49.13 | 49.19 | 48.59 | 49.10 | 272,802 | -0.31(-0.63%) |
Jun 02, 2023 | 48.60 | 49.75 | 48.50 | 49.41 | 335,762 | +0.81(+1.67%) |
Jun 01, 2023 | 48.61 | 48.90 | 48.13 | 48.60 | 214,853 | -0.16(-0.33%) |
May 31, 2023 | 48.01 | 48.98 | 47.83 | 48.76 | 497,624 | +0.23(+0.47%) |
May 30, 2023 | 48.68 | 49.35 | 48.33 | 48.53 | 281,050 | -0.62(-1.26%) |
May 29, 2023 | 49.03 | 49.35 | 48.50 | 49.15 | 157,777 | -0.23(-0.47%) |
May 26, 2023 | 48.49 | 49.57 | 48.22 | 49.38 | 195,682 | +0.95(+1.96%) |
May 25, 2023 | 49.01 | 49.01 | 48.26 | 48.43 | 186,338 | -0.56(-1.14%) |
May 24, 2023 | 49.00 | 49.11 | 48.40 | 48.99 | 229,100 | -0.47(-0.95%) |
May 23, 2023 | 49.58 | 50.11 | 49.21 | 49.46 | 205,427 | -0.63(-1.26%) |
May 19, 2023 | 50.09 | 0 | +0.25(+0.50%) | |||
May 18, 2023 | 49.09 | 49.85 | 49.05 | 49.84 | 193,506 | +0.65(+1.32%) |
May 17, 2023 | 49.37 | 49.44 | 48.90 | 49.19 | 197,140 | -0.07(-0.14%) |
May 16, 2023 | 49.49 | 49.61 | 48.93 | 49.26 | 309,934 | -0.25(-0.50%) |
May 15, 2023 | 48.63 | 49.64 | 48.43 | 49.51 | 267,365 | +0.88(+1.81%) |
May 12, 2023 | 47.97 | 48.63 | 47.78 | 48.63 | 261,792 | +1.17(+2.47%) |
May 11, 2023 | 47.50 | 47.88 | 47.14 | 47.46 | 221,381 | +0.22(+0.47%) |
May 10, 2023 | 47.77 | 48.27 | 46.98 | 47.24 | 244,144 | -0.56(-1.17%) |
May 09, 2023 | 47.43 | 47.84 | 47.19 | 47.80 | 195,077 | +0.25(+0.53%) |
May 08, 2023 | 47.55 | 48.30 | 47.26 | 47.55 | 126,180 | +0.00(+0.00%) |
May 05, 2023 | 47.99 | 47.99 | 47.26 | 47.55 | 359,475 | -0.24(-0.50%) |
May 04, 2023 | 48.44 | 48.44 | 46.89 | 47.79 | 397,530 | -0.44(-0.91%) |
May 03, 2023 | 47.48 | 48.40 | 46.93 | 48.23 | 319,328 | +1.66(+3.56%) |
May 02, 2023 | 47.04 | 47.30 | 46.27 | 46.57 | 406,951 | -0.70(-1.48%) |
May 01, 2023 | 47.20 | 47.89 | 47.00 | 47.27 | 185,701 | +0.16(+0.34%) |
Apr 28, 2023 | 47.23 | 47.55 | 47.06 | 47.11 | 354,998 | -0.20(-0.42%) |
Apr 27, 2023 | 47.20 | 47.61 | 46.94 | 47.31 | 309,135 | +0.32(+0.68%) |
Apr 26, 2023 | 46.87 | 47.64 | 46.69 | 46.99 | 331,914 | -0.11(-0.23%) |
Apr 25, 2023 | 47.65 | 47.88 | 46.87 | 47.10 | 270,593 | -0.67(-1.40%) |
Apr 24, 2023 | 47.67 | 48.30 | 47.58 | 47.77 | 213,170 | +0.15(+0.31%) |
Apr 21, 2023 | 47.66 | 48.17 | 47.48 | 47.62 | 258,873 | -0.14(-0.29%) |
Apr 20, 2023 | 47.41 | 48.01 | 47.40 | 47.76 | 342,845 | +0.12(+0.25%) |
Apr 19, 2023 | 47.68 | 48.32 | 47.34 | 47.64 | 328,231 | -0.20(-0.42%) |
Apr 18, 2023 | 47.56 | 48.39 | 47.56 | 47.84 | 319,108 | +0.04(+0.08%) |
Apr 17, 2023 | 48.00 | 48.01 | 47.00 | 47.80 | 510,242 | -0.12(-0.25%) |
Apr 14, 2023 | 47.73 | 48.31 | 47.63 | 47.92 | 262,556 | -0.09(-0.19%) |
Apr 13, 2023 | 46.88 | 48.13 | 46.49 | 48.01 | 432,254 | +1.41(+3.03%) |
Apr 12, 2023 | 46.53 | 46.97 | 45.79 | 46.60 | 507,451 | -0.15(-0.32%) |
Apr 11, 2023 | 45.94 | 46.84 | 45.94 | 46.75 | 279,155 | +0.82(+1.79%) |
Apr 10, 2023 | 45.33 | 46.03 | 45.15 | 45.93 | 175,729 | +0.18(+0.39%) |
Apr 06, 2023 | 45.75 | 0 | +0.49(+1.08%) | |||
Apr 05, 2023 | 44.81 | 45.33 | 44.81 | 45.26 | 238,944 | +0.21(+0.47%) |
Apr 04, 2023 | 45.73 | 45.81 | 44.73 | 45.05 | 207,546 | -0.48(-1.05%) |