Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.41 | 42.75 | 42.31 | 42.61 | 24,372 | +0.55(+1.31%) |
Feb 28, 2024 | 42.01 | 42.24 | 41.92 | 42.06 | 19,871 | -0.15(-0.35%) |
Feb 27, 2024 | 42.03 | 42.36 | 42.03 | 42.21 | 42,767 | +0.48(+1.15%) |
Feb 26, 2024 | 41.18 | 41.73 | 41.18 | 41.73 | 100,494 | +0.49(+1.18%) |
Feb 23, 2024 | 41.69 | 41.69 | 41.05 | 41.25 | 34,381 | -0.46(-1.09%) |
Feb 22, 2024 | 42.10 | 42.10 | 41.60 | 41.70 | 277,683 | -0.32(-0.75%) |
Feb 21, 2024 | 41.91 | 42.02 | 41.76 | 42.02 | 8,868 | +0.07(+0.16%) |
Feb 20, 2024 | 42.10 | 42.23 | 41.78 | 41.95 | 14,131 | -0.59(-1.39%) |
Feb 16, 2024 | 42.74 | 42.89 | 42.48 | 42.54 | 8,439 | -0.12(-0.29%) |
Feb 15, 2024 | 42.17 | 42.72 | 42.17 | 42.66 | 8,666 | +0.70(+1.67%) |
Feb 14, 2024 | 41.54 | 41.96 | 41.48 | 41.96 | 8,134 | +0.85(+2.06%) |
Feb 13, 2024 | 41.53 | 41.53 | 40.36 | 41.11 | 12,938 | -1.33(-3.13%) |
Feb 12, 2024 | 42.07 | 42.74 | 42.07 | 42.44 | 12,149 | +0.50(+1.19%) |
Feb 09, 2024 | 41.58 | 42.08 | 41.51 | 41.94 | 7,642 | +0.35(+0.84%) |
Feb 08, 2024 | 41.41 | 41.66 | 41.41 | 41.59 | 9,297 | +0.13(+0.31%) |
Feb 07, 2024 | 41.44 | 41.60 | 41.14 | 41.46 | 18,641 | +0.58(+1.42%) |
Feb 06, 2024 | 40.31 | 40.88 | 40.31 | 40.88 | 10,408 | +0.71(+1.78%) |
Feb 05, 2024 | 40.40 | 40.40 | 39.87 | 40.17 | 13,131 | -0.80(-1.96%) |
Feb 02, 2024 | 41.06 | 41.07 | 40.62 | 40.97 | 14,736 | -0.51(-1.23%) |
Feb 01, 2024 | 41.31 | 41.55 | 41.00 | 41.48 | 11,338 | +0.45(+1.09%) |
Jan 31, 2024 | 41.45 | 41.90 | 41.04 | 41.04 | 8,753 | -0.38(-0.92%) |
Jan 30, 2024 | 41.67 | 41.67 | 41.36 | 41.42 | 8,725 | -0.37(-0.88%) |
Jan 29, 2024 | 41.19 | 41.78 | 41.19 | 41.78 | 6,641 | +0.41(+1.00%) |
Jan 26, 2024 | 41.45 | 41.88 | 41.32 | 41.37 | 12,076 | +0.01(+0.02%) |
Jan 25, 2024 | 41.46 | 41.46 | 41.04 | 41.36 | 11,815 | -0.29(-0.69%) |
Jan 24, 2024 | 42.49 | 42.49 | 41.63 | 41.65 | 8,445 | -0.28(-0.66%) |
Jan 23, 2024 | 42.13 | 42.43 | 41.64 | 41.92 | 33,930 | +0.23(+0.54%) |
Jan 22, 2024 | 41.32 | 42.07 | 41.32 | 41.70 | 9,204 | +0.31(+0.75%) |
Jan 19, 2024 | 41.12 | 41.39 | 40.86 | 41.39 | 9,673 | +0.01(+0.03%) |
Jan 18, 2024 | 41.57 | 41.57 | 41.10 | 41.37 | 7,035 | -0.03(-0.07%) |
Jan 17, 2024 | 41.60 | 41.66 | 41.23 | 41.40 | 10,421 | -0.98(-2.32%) |
Jan 16, 2024 | 42.72 | 42.82 | 42.30 | 42.39 | 20,222 | -1.25(-2.86%) |
Jan 12, 2024 | 44.03 | 44.18 | 43.52 | 43.64 | 11,851 | -0.35(-0.79%) |
Jan 11, 2024 | 44.40 | 44.40 | 43.54 | 43.98 | 5,608 | -0.29(-0.66%) |
Jan 10, 2024 | 44.26 | 44.31 | 43.97 | 44.28 | 19,827 | -0.04(-0.10%) |
Jan 09, 2024 | 44.42 | 44.52 | 44.12 | 44.32 | 5,011 | -0.48(-1.06%) |
Jan 08, 2024 | 44.37 | 44.84 | 44.24 | 44.79 | 5,640 | +0.27(+0.61%) |
Jan 05, 2024 | 44.62 | 44.93 | 44.43 | 44.52 | 9,770 | -0.28(-0.63%) |
Jan 04, 2024 | 45.06 | 45.07 | 44.80 | 44.80 | 4,983 | -0.39(-0.87%) |
Jan 03, 2024 | 45.64 | 45.64 | 44.82 | 45.20 | 10,616 | -0.94(-2.04%) |
Jan 02, 2024 | 46.33 | 46.55 | 46.00 | 46.14 | 12,294 | -1.02(-2.17%) |
Dec 29, 2023 | 47.40 | 47.56 | 47.14 | 47.16 | 9,803 | -0.21(-0.44%) |
Dec 28, 2023 | 47.39 | 47.70 | 47.33 | 47.37 | 13,260 | +0.27(+0.57%) |
Dec 27, 2023 | 47.00 | 47.24 | 46.97 | 47.10 | 40,164 | +0.31(+0.66%) |
Dec 26, 2023 | 46.31 | 46.87 | 46.31 | 46.79 | 16,474 | +0.59(+1.28%) |
Dec 22, 2023 | 46.11 | 46.52 | 45.97 | 46.20 | 19,240 | -0.04(-0.09%) |
Dec 21, 2023 | 45.84 | 46.28 | 45.84 | 46.24 | 11,245 | +1.04(+2.29%) |
Dec 20, 2023 | 46.19 | 46.31 | 45.19 | 45.20 | 17,597 | -1.26(-2.72%) |
Dec 19, 2023 | 45.78 | 46.60 | 45.78 | 46.47 | 9,874 | +1.01(+2.22%) |
Dec 18, 2023 | 45.59 | 45.62 | 45.30 | 45.46 | 11,777 | -0.18(-0.40%) |
Dec 15, 2023 | 45.89 | 45.91 | 45.40 | 45.64 | 19,144 | -0.17(-0.37%) |
Dec 14, 2023 | 44.63 | 46.00 | 44.63 | 45.81 | 24,147 | +2.20(+5.04%) |
Dec 13, 2023 | 42.27 | 43.68 | 42.10 | 43.61 | 32,118 | +1.10(+2.59%) |
Dec 12, 2023 | 42.93 | 42.93 | 42.27 | 42.51 | 14,493 | -0.62(-1.43%) |
Dec 11, 2023 | 43.00 | 43.16 | 42.94 | 43.13 | 11,097 | +0.01(+0.03%) |
Dec 08, 2023 | 43.17 | 43.30 | 42.76 | 43.12 | 8,331 | -0.18(-0.42%) |
Dec 07, 2023 | 43.27 | 43.32 | 42.98 | 43.30 | 7,858 | +0.24(+0.56%) |
Dec 06, 2023 | 43.37 | 43.78 | 43.05 | 43.06 | 13,044 | +0.07(+0.16%) |
Dec 05, 2023 | 42.95 | 43.29 | 42.95 | 42.99 | 14,273 | -0.23(-0.53%) |
Dec 04, 2023 | 42.97 | 43.37 | 42.97 | 43.22 | 20,466 | -0.18(-0.40%) |
Dec 01, 2023 | 42.45 | 43.45 | 42.45 | 43.39 | 10,484 | +0.60(+1.40%) |
Nov 30, 2023 | 42.89 | 43.01 | 42.68 | 42.80 | 8,126 | -0.00(-0.01%) |
Nov 29, 2023 | 42.90 | 43.23 | 42.80 | 42.80 | 7,617 | +0.10(+0.22%) |
Nov 28, 2023 | 42.30 | 42.70 | 42.14 | 42.70 | 34,451 | +0.35(+0.83%) |
Nov 27, 2023 | 42.41 | 42.45 | 42.26 | 42.35 | 16,504 | -0.18(-0.41%) |
Nov 24, 2023 | 42.55 | 42.66 | 42.30 | 42.53 | 6,108 | -0.02(-0.05%) |
Nov 22, 2023 | 42.69 | 42.71 | 42.44 | 42.55 | 20,117 | -0.05(-0.13%) |
Nov 21, 2023 | 42.94 | 42.94 | 42.53 | 42.60 | 12,202 | -0.49(-1.13%) |
Nov 20, 2023 | 42.67 | 43.22 | 42.60 | 43.09 | 10,436 | +0.57(+1.34%) |
Nov 17, 2023 | 42.38 | 42.58 | 42.22 | 42.52 | 7,221 | +0.42(+0.99%) |
Nov 16, 2023 | 42.45 | 42.47 | 41.91 | 42.10 | 15,017 | -0.68(-1.59%) |
Nov 15, 2023 | 42.52 | 43.28 | 42.52 | 42.78 | 11,556 | +0.26(+0.62%) |
Nov 14, 2023 | 41.23 | 42.57 | 41.23 | 42.52 | 25,043 | +2.22(+5.52%) |
Nov 13, 2023 | 39.90 | 40.41 | 39.90 | 40.29 | 14,144 | +0.24(+0.61%) |
Nov 10, 2023 | 39.99 | 40.10 | 39.64 | 40.05 | 28,874 | -0.20(-0.51%) |
Nov 09, 2023 | 41.00 | 41.00 | 40.20 | 40.25 | 7,334 | -0.61(-1.50%) |
Nov 08, 2023 | 41.25 | 41.25 | 40.72 | 40.87 | 67,536 | -0.34(-0.82%) |
Nov 07, 2023 | 41.36 | 41.36 | 40.94 | 41.20 | 8,017 | -0.58(-1.39%) |
Nov 06, 2023 | 42.25 | 42.25 | 41.49 | 41.78 | 16,792 | -0.16(-0.37%) |
Nov 03, 2023 | 41.49 | 42.09 | 41.49 | 41.94 | 42,985 | +1.35(+3.33%) |
Nov 02, 2023 | 39.98 | 40.87 | 39.98 | 40.59 | 42,935 | +1.35(+3.43%) |
Nov 01, 2023 | 39.05 | 39.31 | 38.76 | 39.24 | 13,774 | +0.25(+0.65%) |
Oct 31, 2023 | 38.69 | 39.05 | 38.69 | 38.99 | 6,691 | +0.09(+0.22%) |
Oct 30, 2023 | 39.13 | 39.37 | 38.64 | 38.90 | 9,137 | +0.17(+0.44%) |
Oct 27, 2023 | 39.34 | 39.36 | 38.71 | 38.73 | 17,762 | -0.39(-1.00%) |
Oct 26, 2023 | 38.98 | 39.31 | 38.89 | 39.12 | 7,793 | +0.09(+0.24%) |
Oct 25, 2023 | 39.52 | 39.52 | 38.88 | 39.03 | 40,987 | -0.78(-1.95%) |
Oct 24, 2023 | 39.38 | 39.99 | 39.38 | 39.81 | 37,144 | +0.71(+1.81%) |
Oct 23, 2023 | 38.73 | 39.48 | 38.53 | 39.10 | 11,398 | -0.04(-0.10%) |
Oct 20, 2023 | 39.32 | 39.47 | 39.05 | 39.14 | 6,621 | -0.84(-2.09%) |
Oct 19, 2023 | 40.30 | 40.55 | 39.85 | 39.97 | 21,044 | -0.94(-2.29%) |
Oct 18, 2023 | 41.81 | 41.83 | 40.70 | 40.91 | 11,646 | -1.30(-3.09%) |
Oct 17, 2023 | 41.50 | 42.47 | 41.50 | 42.21 | 11,700 | +0.21(+0.50%) |
Oct 16, 2023 | 41.85 | 42.09 | 41.78 | 42.00 | 11,448 | +0.23(+0.56%) |
Oct 13, 2023 | 42.16 | 42.27 | 41.67 | 41.77 | 8,638 | -0.57(-1.35%) |
Oct 12, 2023 | 43.10 | 43.10 | 42.25 | 42.34 | 11,900 | -0.78(-1.80%) |
Oct 11, 2023 | 43.16 | 43.23 | 42.78 | 43.11 | 6,294 | +0.39(+0.92%) |
Oct 10, 2023 | 41.88 | 42.81 | 41.88 | 42.72 | 3,478 | +1.03(+2.46%) |
Oct 09, 2023 | 41.46 | 41.74 | 41.31 | 41.70 | 19,600 | -0.36(-0.85%) |
Oct 06, 2023 | 41.31 | 42.07 | 41.13 | 42.05 | 5,328 | +0.46(+1.10%) |
Oct 05, 2023 | 41.97 | 41.97 | 41.42 | 41.60 | 6,029 | -0.77(-1.82%) |
Oct 04, 2023 | 41.81 | 42.37 | 41.70 | 42.37 | 82,808 | +0.52(+1.24%) |
Oct 03, 2023 | 42.46 | 42.46 | 41.78 | 41.85 | 25,224 | -1.23(-2.86%) |
Oct 02, 2023 | 43.61 | 43.61 | 42.87 | 43.08 | 13,837 | -0.98(-2.22%) |
Sep 29, 2023 | 44.25 | 44.46 | 43.79 | 44.06 | 5,046 | +0.39(+0.89%) |
Sep 28, 2023 | 43.34 | 43.77 | 43.28 | 43.67 | 6,430 | +0.28(+0.65%) |
Sep 27, 2023 | 43.61 | 43.71 | 43.21 | 43.39 | 4,783 | -0.10(-0.24%) |
Sep 26, 2023 | 43.76 | 43.85 | 43.49 | 43.50 | 8,903 | -0.73(-1.65%) |
Sep 25, 2023 | 44.05 | 44.26 | 44.06 | 44.23 | 13,821 | -0.33(-0.74%) |
Sep 22, 2023 | 45.20 | 45.21 | 44.55 | 44.56 | 50,498 | -0.43(-0.95%) |
Sep 21, 2023 | 45.40 | 45.61 | 44.28 | 44.98 | 20,978 | -0.89(-1.95%) |
Sep 20, 2023 | 46.15 | 46.60 | 45.85 | 45.88 | 4,389 | +0.01(+0.02%) |
Sep 19, 2023 | 46.11 | 46.27 | 45.87 | 45.87 | 19,803 | -0.42(-0.90%) |
Sep 18, 2023 | 46.65 | 46.65 | 46.21 | 46.29 | 15,918 | -0.49(-1.04%) |
Sep 15, 2023 | 47.08 | 47.08 | 46.66 | 46.78 | 254,357 | -0.42(-0.90%) |
Sep 14, 2023 | 46.57 | 47.28 | 46.57 | 47.20 | 31,649 | +0.88(+1.90%) |
Sep 13, 2023 | 46.70 | 46.70 | 46.18 | 46.32 | 4,336 | -0.43(-0.93%) |
Sep 12, 2023 | 46.43 | 47.02 | 46.43 | 46.75 | 9,590 | -0.03(-0.07%) |
Sep 11, 2023 | 46.57 | 46.96 | 46.57 | 46.78 | 4,475 | +0.63(+1.36%) |
Sep 08, 2023 | 46.40 | 46.40 | 46.07 | 46.15 | 3,980 | -0.34(-0.73%) |
Sep 07, 2023 | 46.39 | 46.58 | 46.11 | 46.49 | 13,022 | -0.57(-1.22%) |
Sep 06, 2023 | 47.37 | 47.38 | 46.68 | 47.07 | 6,604 | -0.50(-1.06%) |
Sep 05, 2023 | 47.80 | 47.84 | 47.48 | 47.57 | 7,338 | -0.54(-1.13%) |
Sep 01, 2023 | 48.32 | 48.50 | 48.03 | 48.11 | 8,625 | +0.05(+0.11%) |
Aug 31, 2023 | 48.16 | 48.25 | 47.87 | 48.06 | 3,497 | -0.20(-0.41%) |
Aug 30, 2023 | 48.17 | 48.41 | 48.06 | 48.26 | 7,241 | -0.15(-0.31%) |
Aug 29, 2023 | 46.97 | 48.43 | 46.90 | 48.41 | 10,066 | +1.34(+2.84%) |
Aug 28, 2023 | 46.97 | 47.10 | 46.76 | 47.07 | 7,821 | +0.48(+1.03%) |
Aug 25, 2023 | 46.25 | 46.75 | 46.08 | 46.59 | 7,242 | +0.46(+0.99%) |
Aug 24, 2023 | 46.69 | 46.80 | 46.13 | 46.13 | 11,169 | -0.56(-1.20%) |
Aug 23, 2023 | 46.16 | 46.81 | 45.78 | 46.69 | 7,316 | +0.51(+1.10%) |
Aug 22, 2023 | 46.57 | 46.57 | 46.02 | 46.19 | 4,459 | -0.14(-0.31%) |
Aug 21, 2023 | 46.06 | 46.42 | 45.96 | 46.33 | 8,027 | +0.18(+0.39%) |
Aug 18, 2023 | 46.00 | 46.24 | 45.97 | 46.15 | 3,866 | -0.40(-0.85%) |
Aug 17, 2023 | 47.22 | 47.29 | 46.54 | 46.55 | 6,724 | -0.47(-1.01%) |
Aug 16, 2023 | 47.17 | 47.45 | 47.02 | 47.02 | 11,693 | -0.48(-1.02%) |
Aug 15, 2023 | 48.10 | 48.14 | 47.51 | 47.51 | 6,686 | -1.00(-2.07%) |
Aug 14, 2023 | 48.13 | 48.51 | 48.03 | 48.51 | 4,529 | -0.15(-0.30%) |
Aug 11, 2023 | 48.69 | 48.69 | 47.71 | 48.66 | 11,241 | -0.58(-1.19%) |
Aug 10, 2023 | 49.60 | 49.83 | 49.13 | 49.24 | 10,776 | -0.14(-0.28%) |
Aug 09, 2023 | 49.82 | 49.82 | 49.34 | 49.38 | 3,232 | -0.33(-0.66%) |
Aug 08, 2023 | 49.64 | 49.71 | 49.14 | 49.71 | 22,396 | -0.54(-1.07%) |
Aug 07, 2023 | 50.41 | 50.41 | 49.79 | 50.24 | 6,169 | -0.05(-0.10%) |
Aug 04, 2023 | 50.88 | 51.03 | 50.20 | 50.29 | 6,096 | -0.42(-0.83%) |
Aug 03, 2023 | 50.42 | 50.93 | 50.42 | 50.71 | 4,685 | +0.29(+0.57%) |
Aug 02, 2023 | 50.81 | 50.81 | 50.14 | 50.42 | 8,360 | -1.31(-2.52%) |
Aug 01, 2023 | 51.81 | 51.81 | 51.54 | 51.73 | 9,763 | -0.55(-1.05%) |
Jul 31, 2023 | 52.13 | 52.42 | 52.05 | 52.28 | 6,836 | -0.02(-0.03%) |
Jul 28, 2023 | 51.71 | 52.30 | 51.55 | 52.30 | 10,300 | +1.36(+2.67%) |
Jul 27, 2023 | 52.19 | 52.19 | 50.94 | 50.94 | 7,933 | -1.35(-2.57%) |
Jul 26, 2023 | 51.19 | 52.32 | 51.19 | 52.28 | 37,515 | +0.84(+1.63%) |
Jul 25, 2023 | 51.57 | 51.83 | 51.44 | 51.44 | 13,702 | -0.02(-0.04%) |
Jul 24, 2023 | 50.85 | 51.65 | 50.85 | 51.46 | 12,297 | +0.72(+1.41%) |
Jul 21, 2023 | 51.02 | 51.02 | 50.75 | 50.75 | 13,859 | -0.12(-0.23%) |
Jul 20, 2023 | 51.48 | 51.48 | 50.81 | 50.87 | 9,341 | -0.89(-1.72%) |
Jul 19, 2023 | 51.65 | 52.04 | 51.63 | 51.76 | 6,144 | +0.29(+0.57%) |
Jul 18, 2023 | 51.82 | 51.86 | 51.31 | 51.46 | 5,049 | -0.04(-0.08%) |
Jul 17, 2023 | 50.53 | 51.56 | 50.53 | 51.51 | 10,922 | +0.84(+1.66%) |
Jul 14, 2023 | 50.98 | 51.04 | 50.49 | 50.66 | 11,890 | -0.61(-1.18%) |
Jul 13, 2023 | 51.05 | 51.27 | 51.03 | 51.27 | 3,150 | +0.43(+0.85%) |
Jul 12, 2023 | 50.64 | 51.01 | 50.59 | 50.84 | 11,948 | +0.91(+1.82%) |
Jul 11, 2023 | 49.63 | 49.93 | 49.46 | 49.93 | 14,327 | +0.58(+1.17%) |
Jul 10, 2023 | 48.62 | 49.36 | 48.44 | 49.36 | 14,762 | +0.51(+1.05%) |
Jul 07, 2023 | 48.42 | 49.16 | 48.42 | 48.84 | 178,078 | +0.85(+1.76%) |
Jul 06, 2023 | 48.52 | 48.52 | 47.68 | 48.00 | 16,954 | -0.98(-1.99%) |
Jul 05, 2023 | 49.31 | 49.31 | 48.74 | 48.97 | 21,674 | -0.48(-0.97%) |
Jul 03, 2023 | 49.06 | 49.73 | 49.06 | 49.45 | 6,599 | +0.84(+1.73%) |
Jun 30, 2023 | 48.26 | 48.66 | 48.26 | 48.61 | 11,762 | +0.88(+1.84%) |
Jun 29, 2023 | 47.46 | 47.73 | 47.46 | 47.73 | 3,897 | +0.03(+0.06%) |
Jun 28, 2023 | 47.41 | 47.76 | 47.25 | 47.70 | 14,134 | +0.31(+0.65%) |
Jun 27, 2023 | 46.87 | 47.40 | 46.82 | 47.40 | 14,585 | +0.72(+1.55%) |
Jun 26, 2023 | 46.58 | 47.16 | 46.57 | 46.67 | 6,543 | +0.15(+0.31%) |
Jun 23, 2023 | 46.97 | 46.97 | 46.44 | 46.53 | 10,900 | -0.99(-2.08%) |
Jun 22, 2023 | 47.26 | 47.81 | 47.26 | 47.52 | 9,986 | -0.30(-0.62%) |
Jun 21, 2023 | 48.21 | 48.21 | 47.74 | 47.81 | 4,492 | -0.44(-0.90%) |
Jun 20, 2023 | 48.55 | 48.55 | 47.96 | 48.25 | 249,679 | -0.75(-1.52%) |
Jun 16, 2023 | 49.35 | 49.40 | 48.99 | 48.99 | 37,982 | -0.21(-0.43%) |
Jun 15, 2023 | 48.38 | 49.27 | 48.38 | 49.21 | 55,847 | +0.67(+1.38%) |
Jun 14, 2023 | 48.83 | 48.90 | 48.34 | 48.54 | 12,809 | -0.17(-0.35%) |
Jun 13, 2023 | 48.37 | 48.73 | 48.37 | 48.71 | 13,603 | +0.65(+1.35%) |
Jun 12, 2023 | 47.66 | 48.11 | 47.48 | 48.06 | 9,107 | +0.50(+1.06%) |
Jun 09, 2023 | 47.85 | 48.11 | 47.54 | 47.56 | 10,449 | -0.08(-0.17%) |
Jun 08, 2023 | 47.42 | 47.73 | 47.34 | 47.64 | 6,026 | +0.23(+0.48%) |
Jun 07, 2023 | 47.69 | 47.88 | 47.11 | 47.41 | 26,055 | -0.24(-0.51%) |
Jun 06, 2023 | 47.20 | 47.82 | 47.14 | 47.65 | 9,575 | +0.57(+1.22%) |
Jun 05, 2023 | 47.17 | 47.44 | 47.01 | 47.08 | 17,886 | -0.18(-0.38%) |
Jun 02, 2023 | 47.34 | 47.63 | 47.17 | 47.26 | 7,081 | +0.60(+1.29%) |
Jun 01, 2023 | 45.80 | 46.80 | 45.63 | 46.66 | 12,513 | +0.60(+1.30%) |
May 31, 2023 | 46.06 | 46.06 | 45.46 | 46.06 | 7,642 | -0.11(-0.23%) |
May 30, 2023 | 46.28 | 46.63 | 45.95 | 46.17 | 18,398 | +0.13(+0.28%) |
May 26, 2023 | 45.66 | 46.25 | 45.64 | 46.04 | 11,083 | +0.38(+0.82%) |
May 25, 2023 | 45.74 | 45.80 | 45.38 | 45.66 | 8,394 | -0.09(-0.20%) |
May 24, 2023 | 46.02 | 46.02 | 45.50 | 45.75 | 4,225 | -0.64(-1.37%) |
May 23, 2023 | 46.44 | 46.92 | 46.29 | 46.39 | 18,029 | -0.44(-0.95%) |
May 22, 2023 | 46.44 | 47.02 | 46.44 | 46.83 | 63,972 | +0.41(+0.89%) |
May 19, 2023 | 46.74 | 46.77 | 46.29 | 46.42 | 6,414 | -0.04(-0.09%) |
May 18, 2023 | 46.41 | 46.46 | 46.21 | 46.46 | 8,086 | -0.32(-0.68%) |
May 17, 2023 | 46.36 | 46.78 | 46.36 | 46.78 | 5,860 | +0.27(+0.58%) |
May 16, 2023 | 47.01 | 47.08 | 46.51 | 46.51 | 20,022 | -0.71(-1.50%) |
May 15, 2023 | 46.94 | 47.46 | 46.86 | 47.21 | 13,319 | +0.51(+1.09%) |
May 12, 2023 | 46.39 | 46.96 | 46.39 | 46.71 | 25,012 | +0.46(+1.00%) |
May 11, 2023 | 46.24 | 46.28 | 45.87 | 46.24 | 190,268 | +0.04(+0.08%) |
May 10, 2023 | 46.21 | 46.38 | 46.05 | 46.21 | 8,383 | +0.60(+1.31%) |
May 09, 2023 | 45.64 | 45.91 | 44.06 | 45.61 | 61,762 | -0.44(-0.96%) |
May 08, 2023 | 46.09 | 46.21 | 45.81 | 46.05 | 9,219 | +0.26(+0.57%) |
May 05, 2023 | 45.07 | 45.95 | 45.07 | 45.79 | 17,981 | +0.94(+2.10%) |
May 04, 2023 | 44.98 | 45.08 | 44.75 | 44.85 | 25,742 | +0.13(+0.29%) |
May 03, 2023 | 44.59 | 45.18 | 44.59 | 44.72 | 18,399 | +0.04(+0.10%) |
May 02, 2023 | 45.27 | 45.27 | 44.44 | 44.68 | 11,459 | -0.92(-2.02%) |
May 01, 2023 | 45.84 | 45.92 | 45.40 | 45.60 | 8,068 | -0.38(-0.82%) |
Apr 28, 2023 | 45.63 | 45.98 | 45.31 | 45.98 | 6,589 | +0.03(+0.08%) |
Apr 27, 2023 | 45.26 | 46.00 | 45.26 | 45.94 | 11,850 | +1.05(+2.34%) |
Apr 26, 2023 | 45.85 | 45.85 | 44.40 | 44.89 | 22,904 | -1.31(-2.84%) |
Apr 25, 2023 | 46.40 | 46.48 | 46.05 | 46.20 | 18,369 | -0.84(-1.78%) |
Apr 24, 2023 | 46.98 | 47.14 | 46.69 | 47.04 | 14,691 | +0.08(+0.17%) |
Apr 21, 2023 | 46.93 | 47.11 | 46.62 | 46.96 | 9,084 | +0.05(+0.11%) |
Apr 20, 2023 | 47.07 | 47.23 | 46.71 | 46.91 | 11,412 | -0.55(-1.15%) |
Apr 19, 2023 | 47.60 | 47.75 | 47.46 | 47.46 | 12,304 | -0.76(-1.58%) |
Apr 18, 2023 | 48.27 | 48.40 | 48.00 | 48.22 | 18,102 | +0.04(+0.08%) |
Apr 17, 2023 | 47.38 | 48.29 | 47.38 | 48.18 | 17,867 | +0.87(+1.84%) |
Apr 14, 2023 | 47.62 | 47.62 | 46.94 | 47.31 | 4,277 | -0.24(-0.51%) |
Apr 13, 2023 | 47.17 | 47.73 | 47.17 | 47.55 | 7,751 | +0.54(+1.15%) |
Apr 12, 2023 | 47.76 | 47.76 | 46.94 | 47.01 | 10,166 | -0.34(-0.71%) |
Apr 11, 2023 | 46.95 | 47.46 | 46.95 | 47.35 | 31,008 | +0.48(+1.03%) |
Apr 10, 2023 | 46.15 | 46.87 | 46.15 | 46.86 | 8,113 | +0.35(+0.76%) |
Apr 06, 2023 | 46.32 | 46.59 | 46.14 | 46.51 | 11,240 | +0.02(+0.04%) |
Apr 05, 2023 | 47.17 | 47.17 | 46.22 | 46.49 | 15,612 | -0.95(-2.01%) |
Apr 04, 2023 | 47.85 | 47.87 | 47.25 | 47.45 | 126,670 | -0.65(-1.35%) |
Apr 03, 2023 | 48.51 | 48.51 | 47.87 | 48.10 | 6,826 | -0.38(-0.77%) |
Mar 31, 2023 | 48.19 | 48.59 | 48.04 | 48.47 | 14,863 | +0.65(+1.35%) |
Mar 30, 2023 | 47.84 | 48.21 | 47.74 | 47.83 | 7,822 | +0.75(+1.59%) |
Mar 29, 2023 | 46.54 | 47.15 | 46.41 | 47.08 | 23,939 | +0.90(+1.94%) |
Mar 28, 2023 | 46.25 | 46.35 | 46.02 | 46.18 | 12,680 | -0.10(-0.21%) |
Mar 27, 2023 | 46.48 | 46.48 | 45.95 | 46.28 | 9,078 | +0.11(+0.25%) |
Mar 24, 2023 | 46.33 | 46.33 | 45.73 | 46.17 | 4,280 | -0.46(-0.99%) |
Mar 23, 2023 | 46.77 | 47.59 | 46.35 | 46.63 | 7,079 | +0.24(+0.52%) |
Mar 22, 2023 | 47.09 | 47.32 | 46.38 | 46.39 | 8,746 | -0.81(-1.71%) |
Mar 21, 2023 | 46.77 | 47.21 | 46.77 | 47.20 | 4,985 | +1.25(+2.73%) |
Mar 20, 2023 | 45.41 | 46.24 | 45.28 | 45.94 | 8,455 | +0.61(+1.34%) |
Mar 17, 2023 | 46.13 | 46.13 | 44.96 | 45.33 | 8,456 | -0.98(-2.12%) |
Mar 16, 2023 | 46.01 | 46.33 | 45.52 | 46.31 | 9,763 | +0.16(+0.34%) |
Mar 15, 2023 | 46.34 | 46.34 | 45.64 | 46.16 | 12,971 | -1.34(-2.82%) |
Mar 14, 2023 | 47.52 | 48.02 | 47.21 | 47.50 | 15,415 | +0.45(+0.97%) |
Mar 13, 2023 | 46.59 | 47.47 | 46.23 | 47.04 | 13,158 | -0.07(-0.14%) |
Mar 10, 2023 | 47.92 | 48.09 | 46.93 | 47.11 | 12,152 | -0.76(-1.59%) |
Mar 09, 2023 | 48.57 | 48.99 | 47.86 | 47.87 | 12,292 | -0.96(-1.97%) |
Mar 08, 2023 | 48.71 | 48.83 | 48.42 | 48.83 | 29,763 | -0.00(-0.00%) |
Mar 07, 2023 | 49.67 | 49.67 | 48.81 | 48.83 | 14,368 | -1.03(-2.06%) |
Mar 06, 2023 | 49.87 | 50.19 | 49.86 | 49.86 | 13,249 | +0.18(+0.36%) |
Mar 03, 2023 | 48.96 | 49.89 | 48.95 | 49.68 | 6,191 | +0.94(+1.93%) |
Mar 02, 2023 | 48.67 | 48.74 | 48.13 | 48.74 | 9,171 | -0.09(-0.18%) |