Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.41 | 41.19 | 40.41 | 40.47 | 40,035 | -0.29(-0.71%) |
Apr 29, 2024 | 41.59 | 42.33 | 40.67 | 40.76 | 55,627 | -0.96(-2.29%) |
Apr 26, 2024 | 41.18 | 42.12 | 41.18 | 41.71 | 27,148 | +0.39(+0.94%) |
Apr 25, 2024 | 41.90 | 42.00 | 41.03 | 41.32 | 43,795 | -0.97(-2.29%) |
Apr 24, 2024 | 41.51 | 42.99 | 41.15 | 42.29 | 63,877 | +0.54(+1.29%) |
Apr 23, 2024 | 42.42 | 42.67 | 41.38 | 41.75 | 61,841 | -0.46(-1.09%) |
Apr 22, 2024 | 40.68 | 42.55 | 40.63 | 42.21 | 31,027 | +1.36(+3.32%) |
Apr 19, 2024 | 40.04 | 41.27 | 40.04 | 40.86 | 51,863 | +0.64(+1.59%) |
Apr 18, 2024 | 40.46 | 41.08 | 40.07 | 40.22 | 28,806 | -0.11(-0.27%) |
Apr 17, 2024 | 41.04 | 41.14 | 40.18 | 40.33 | 35,531 | -0.56(-1.36%) |
Apr 16, 2024 | 40.36 | 41.16 | 40.34 | 40.89 | 32,282 | +0.15(+0.37%) |
Apr 15, 2024 | 41.42 | 41.60 | 40.45 | 40.74 | 29,599 | -0.41(-0.99%) |
Apr 12, 2024 | 41.64 | 41.95 | 40.77 | 41.14 | 20,391 | -0.70(-1.67%) |
Apr 11, 2024 | 40.66 | 42.08 | 40.66 | 41.84 | 34,297 | +0.83(+2.02%) |
Apr 10, 2024 | 41.31 | 41.68 | 40.68 | 41.02 | 45,049 | -0.84(-2.00%) |
Apr 09, 2024 | 42.35 | 42.41 | 41.69 | 41.85 | 25,647 | -0.28(-0.66%) |
Apr 08, 2024 | 42.26 | 42.78 | 41.64 | 42.13 | 26,174 | -0.21(-0.49%) |
Apr 05, 2024 | 40.97 | 42.84 | 40.66 | 42.34 | 43,014 | +1.25(+3.03%) |
Apr 04, 2024 | 42.42 | 42.74 | 40.88 | 41.09 | 45,898 | -1.07(-2.53%) |
Apr 03, 2024 | 42.28 | 42.99 | 42.15 | 42.16 | 24,067 | -0.40(-0.94%) |
Apr 02, 2024 | 42.45 | 42.90 | 41.45 | 42.56 | 32,109 | -0.19(-0.44%) |
Apr 01, 2024 | 44.19 | 44.19 | 42.53 | 42.75 | 40,754 | -1.09(-2.48%) |
Mar 28, 2024 | 43.08 | 44.51 | 42.85 | 43.84 | 64,389 | +0.62(+1.43%) |
Mar 27, 2024 | 42.48 | 43.30 | 42.14 | 43.22 | 37,010 | +0.78(+1.83%) |
Mar 26, 2024 | 43.23 | 43.68 | 42.23 | 42.44 | 44,201 | -0.36(-0.84%) |
Mar 25, 2024 | 43.41 | 43.76 | 42.54 | 42.80 | 33,575 | -0.29(-0.67%) |
Mar 22, 2024 | 44.35 | 44.35 | 42.48 | 43.09 | 130,164 | -1.27(-2.85%) |
Mar 21, 2024 | 44.83 | 44.83 | 44.05 | 44.35 | 33,410 | -0.19(-0.42%) |
Mar 20, 2024 | 44.50 | 44.59 | 43.85 | 44.54 | 32,901 | +0.13(+0.29%) |
Mar 19, 2024 | 44.26 | 44.66 | 43.45 | 44.41 | 77,529 | +0.18(+0.41%) |
Mar 18, 2024 | 44.19 | 44.62 | 43.69 | 44.23 | 32,921 | +0.12(+0.27%) |
Mar 15, 2024 | 43.09 | 44.14 | 43.09 | 44.11 | 86,354 | +0.73(+1.68%) |
Mar 14, 2024 | 44.86 | 44.86 | 43.10 | 43.39 | 102,678 | -1.45(-3.24%) |
Mar 13, 2024 | 43.67 | 44.99 | 43.47 | 44.84 | 47,898 | +1.13(+2.58%) |
Mar 12, 2024 | 42.82 | 43.81 | 42.55 | 43.72 | 36,568 | +0.66(+1.53%) |
Mar 11, 2024 | 43.95 | 43.95 | 42.46 | 43.06 | 61,889 | -0.91(-2.06%) |
Mar 08, 2024 | 44.56 | 45.04 | 43.45 | 43.96 | 37,157 | -0.13(-0.29%) |
Mar 07, 2024 | 43.82 | 44.16 | 43.14 | 44.09 | 54,549 | +0.61(+1.40%) |
Mar 06, 2024 | 42.92 | 43.50 | 42.20 | 43.49 | 59,880 | +1.01(+2.37%) |
Mar 05, 2024 | 41.84 | 42.61 | 41.17 | 42.48 | 42,408 | +0.63(+1.50%) |
Mar 04, 2024 | 42.05 | 42.05 | 40.29 | 41.85 | 79,957 | -0.20(-0.47%) |
Mar 01, 2024 | 41.89 | 42.25 | 41.09 | 42.05 | 74,897 | +0.23(+0.55%) |
Feb 29, 2024 | 41.55 | 42.30 | 40.67 | 41.82 | 57,750 | +0.80(+1.94%) |
Feb 28, 2024 | 42.11 | 42.55 | 40.98 | 41.03 | 30,763 | -1.43(-3.36%) |
Feb 27, 2024 | 42.38 | 43.34 | 42.09 | 42.45 | 43,258 | +0.40(+0.95%) |
Feb 26, 2024 | 41.96 | 42.92 | 41.78 | 42.05 | 61,500 | -0.19(-0.45%) |
Feb 23, 2024 | 41.55 | 43.92 | 41.11 | 42.24 | 73,659 | +0.56(+1.34%) |
Feb 22, 2024 | 43.16 | 43.67 | 40.87 | 41.68 | 94,968 | -1.47(-3.42%) |
Feb 21, 2024 | 44.39 | 44.39 | 42.49 | 43.16 | 59,114 | -1.58(-3.54%) |
Feb 20, 2024 | 44.93 | 45.32 | 44.34 | 44.74 | 28,295 | -0.58(-1.28%) |
Feb 16, 2024 | 46.54 | 47.59 | 45.02 | 45.32 | 54,567 | -1.28(-2.74%) |
Feb 15, 2024 | 45.64 | 46.74 | 44.57 | 46.60 | 85,270 | +1.01(+2.21%) |
Feb 14, 2024 | 45.30 | 45.94 | 44.39 | 45.59 | 70,867 | +0.73(+1.62%) |
Feb 13, 2024 | 44.35 | 45.74 | 43.67 | 44.86 | 55,258 | -0.59(-1.29%) |
Feb 12, 2024 | 43.48 | 45.77 | 42.98 | 45.45 | 101,862 | +2.26(+5.24%) |
Feb 09, 2024 | 46.37 | 46.37 | 42.63 | 43.19 | 94,035 | -3.20(-6.90%) |
Feb 08, 2024 | 45.74 | 46.51 | 43.93 | 46.39 | 88,762 | +0.02(+0.04%) |
Feb 07, 2024 | 45.61 | 46.56 | 44.75 | 46.37 | 26,995 | +0.76(+1.66%) |
Feb 06, 2024 | 45.19 | 45.91 | 44.72 | 45.61 | 38,002 | +0.77(+1.71%) |
Feb 05, 2024 | 44.34 | 45.18 | 43.66 | 44.84 | 37,252 | +0.34(+0.76%) |
Feb 02, 2024 | 42.65 | 45.17 | 42.49 | 44.50 | 44,417 | +1.78(+4.18%) |
Feb 01, 2024 | 41.55 | 43.17 | 41.36 | 42.72 | 486,411 | +1.45(+3.53%) |
Jan 31, 2024 | 43.34 | 43.34 | 41.25 | 41.26 | 33,523 | -2.05(-4.74%) |
Jan 30, 2024 | 42.78 | 43.39 | 42.30 | 43.32 | 19,793 | +0.17(+0.39%) |
Jan 29, 2024 | 42.72 | 43.23 | 42.49 | 43.15 | 16,323 | +0.18(+0.42%) |
Jan 26, 2024 | 43.57 | 44.68 | 42.58 | 42.97 | 21,301 | -0.08(-0.19%) |
Jan 25, 2024 | 44.68 | 44.68 | 42.74 | 43.05 | 29,394 | -0.97(-2.20%) |
Jan 24, 2024 | 45.26 | 45.53 | 43.62 | 44.01 | 22,122 | -1.02(-2.26%) |
Jan 23, 2024 | 45.83 | 45.83 | 44.28 | 45.03 | 22,701 | -0.43(-0.94%) |
Jan 22, 2024 | 44.50 | 45.49 | 44.15 | 45.46 | 24,739 | +1.25(+2.82%) |
Jan 19, 2024 | 44.58 | 44.58 | 43.11 | 44.21 | 31,154 | -0.11(-0.25%) |
Jan 18, 2024 | 44.79 | 44.80 | 43.72 | 44.32 | 19,084 | -0.52(-1.16%) |
Jan 17, 2024 | 43.92 | 44.89 | 43.88 | 44.84 | 26,771 | +0.21(+0.47%) |
Jan 16, 2024 | 45.09 | 44.84 | 43.88 | 44.63 | 18,661 | -0.51(-1.13%) |
Jan 12, 2024 | 46.16 | 46.39 | 44.72 | 45.14 | 31,047 | -0.44(-0.96%) |
Jan 11, 2024 | 44.75 | 45.81 | 44.39 | 45.58 | 31,353 | +0.58(+1.28%) |
Jan 10, 2024 | 45.29 | 45.80 | 44.84 | 45.00 | 34,497 | -0.35(-0.77%) |
Jan 09, 2024 | 45.99 | 45.99 | 44.61 | 45.35 | 43,376 | -0.44(-0.96%) |
Jan 08, 2024 | 44.54 | 45.87 | 43.88 | 45.79 | 31,270 | +1.25(+2.80%) |
Jan 05, 2024 | 45.16 | 46.36 | 44.45 | 44.54 | 59,275 | -1.14(-2.49%) |
Jan 04, 2024 | 45.99 | 46.55 | 45.14 | 45.68 | 27,116 | +0.05(+0.11%) |
Jan 03, 2024 | 47.16 | 47.16 | 44.60 | 45.63 | 55,567 | -1.49(-3.17%) |
Jan 02, 2024 | 47.06 | 48.83 | 46.09 | 47.12 | 38,468 | -0.18(-0.38%) |
Dec 29, 2023 | 45.91 | 48.27 | 45.57 | 47.30 | 51,049 | +1.41(+3.06%) |
Dec 28, 2023 | 46.84 | 46.84 | 45.13 | 45.90 | 32,301 | -0.95(-2.02%) |
Dec 27, 2023 | 47.05 | 47.06 | 45.49 | 46.84 | 25,840 | +0.27(+0.58%) |
Dec 26, 2023 | 45.96 | 47.55 | 45.83 | 46.58 | 25,122 | +0.41(+0.88%) |
Dec 22, 2023 | 45.72 | 47.56 | 45.66 | 46.17 | 32,277 | +0.39(+0.85%) |
Dec 21, 2023 | 45.34 | 46.28 | 44.54 | 45.78 | 31,031 | +1.09(+2.43%) |
Dec 20, 2023 | 45.35 | 46.67 | 44.35 | 44.69 | 41,618 | -0.30(-0.68%) |
Dec 19, 2023 | 44.20 | 45.56 | 42.65 | 45.00 | 50,264 | +1.13(+2.58%) |
Dec 18, 2023 | 44.94 | 45.04 | 42.37 | 43.87 | 99,525 | -1.02(-2.28%) |
Dec 15, 2023 | 45.20 | 45.20 | 42.50 | 44.89 | 84,259 | +0.15(+0.33%) |
Dec 14, 2023 | 43.79 | 44.92 | 43.25 | 44.74 | 64,403 | +1.77(+4.12%) |
Dec 13, 2023 | 42.52 | 42.98 | 40.67 | 42.97 | 41,244 | +1.02(+2.44%) |
Dec 12, 2023 | 41.05 | 42.87 | 40.46 | 41.95 | 40,572 | +0.77(+1.86%) |
Dec 11, 2023 | 41.09 | 41.77 | 39.70 | 41.18 | 50,675 | +0.18(+0.43%) |
Dec 08, 2023 | 40.54 | 41.65 | 40.54 | 41.01 | 21,297 | -0.05(-0.12%) |
Dec 07, 2023 | 41.70 | 41.70 | 40.56 | 41.06 | 13,004 | -0.21(-0.50%) |
Dec 06, 2023 | 41.94 | 42.26 | 40.86 | 41.26 | 29,532 | -0.10(-0.24%) |
Dec 05, 2023 | 41.05 | 41.70 | 39.86 | 41.36 | 29,400 | -0.19(-0.45%) |
Dec 04, 2023 | 41.67 | 42.27 | 41.04 | 41.55 | 26,556 | -0.15(-0.35%) |
Dec 01, 2023 | 43.57 | 43.57 | 41.13 | 41.70 | 37,964 | -1.48(-3.44%) |
Nov 30, 2023 | 40.79 | 43.40 | 39.63 | 43.18 | 45,463 | +2.00(+4.87%) |
Nov 29, 2023 | 39.92 | 41.70 | 39.92 | 41.17 | 23,567 | +1.82(+4.62%) |
Nov 28, 2023 | 40.86 | 41.36 | 39.36 | 39.36 | 51,189 | -1.21(-2.98%) |
Nov 27, 2023 | 42.26 | 42.28 | 40.56 | 40.56 | 26,890 | -1.75(-4.13%) |
Nov 24, 2023 | 39.93 | 42.52 | 39.86 | 42.31 | 12,086 | +2.22(+5.54%) |
Nov 22, 2023 | 41.54 | 41.71 | 39.84 | 40.09 | 23,721 | -0.97(-2.37%) |
Nov 21, 2023 | 42.55 | 43.18 | 41.07 | 41.07 | 28,817 | -1.12(-2.66%) |
Nov 20, 2023 | 41.95 | 42.36 | 40.67 | 42.19 | 28,737 | +0.70(+1.68%) |
Nov 17, 2023 | 41.99 | 43.18 | 41.04 | 41.49 | 34,579 | -0.14(-0.33%) |
Nov 16, 2023 | 42.22 | 42.24 | 41.35 | 41.63 | 20,630 | -0.37(-0.89%) |
Nov 15, 2023 | 42.88 | 43.66 | 41.85 | 42.00 | 20,364 | -0.43(-1.02%) |
Nov 14, 2023 | 41.72 | 43.56 | 41.57 | 42.43 | 31,478 | +1.48(+3.62%) |
Nov 13, 2023 | 38.71 | 41.22 | 38.56 | 40.95 | 35,277 | +2.06(+5.31%) |
Nov 10, 2023 | 39.11 | 39.79 | 38.60 | 38.88 | 23,016 | -0.47(-1.20%) |
Nov 09, 2023 | 39.83 | 40.04 | 38.94 | 39.36 | 13,147 | -0.42(-1.06%) |
Nov 08, 2023 | 40.41 | 40.55 | 38.95 | 39.78 | 24,561 | -0.63(-1.56%) |
Nov 07, 2023 | 41.83 | 43.37 | 40.33 | 40.41 | 28,409 | -1.30(-3.11%) |
Nov 06, 2023 | 44.10 | 44.25 | 41.69 | 41.70 | 37,223 | -2.57(-5.81%) |
Nov 03, 2023 | 42.76 | 48.51 | 42.50 | 44.28 | 96,210 | +3.99(+9.90%) |
Nov 02, 2023 | 40.86 | 41.09 | 39.81 | 40.29 | 17,844 | -0.06(-0.15%) |
Nov 01, 2023 | 40.37 | 41.03 | 39.50 | 40.35 | 31,517 | +0.31(+0.79%) |
Oct 31, 2023 | 39.71 | 40.22 | 39.18 | 40.03 | 30,738 | +0.63(+1.60%) |
Oct 30, 2023 | 40.80 | 40.80 | 38.31 | 39.41 | 32,949 | -1.10(-2.72%) |
Oct 27, 2023 | 39.12 | 40.90 | 38.51 | 40.51 | 53,984 | +1.49(+3.83%) |
Oct 26, 2023 | 38.49 | 39.04 | 38.00 | 39.01 | 21,138 | +0.70(+1.82%) |
Oct 25, 2023 | 38.52 | 39.13 | 38.23 | 38.31 | 27,442 | -0.28(-0.74%) |
Oct 24, 2023 | 37.86 | 38.71 | 37.86 | 38.60 | 27,509 | +1.18(+3.15%) |
Oct 23, 2023 | 36.94 | 38.16 | 36.86 | 37.42 | 18,492 | -0.81(-2.11%) |
Oct 20, 2023 | 38.94 | 38.94 | 38.03 | 38.23 | 23,323 | -0.43(-1.12%) |
Oct 19, 2023 | 38.54 | 39.45 | 38.34 | 38.66 | 15,540 | +0.35(+0.92%) |
Oct 18, 2023 | 38.58 | 38.58 | 38.09 | 38.30 | 21,176 | -0.33(-0.86%) |
Oct 17, 2023 | 38.23 | 39.10 | 38.23 | 38.64 | 32,294 | +0.37(+0.98%) |
Oct 16, 2023 | 37.48 | 38.37 | 37.51 | 38.27 | 23,153 | +0.76(+2.02%) |
Oct 13, 2023 | 36.69 | 37.60 | 35.81 | 37.51 | 47,637 | +0.85(+2.30%) |
Oct 12, 2023 | 38.32 | 38.32 | 36.46 | 36.66 | 75,768 | -1.69(-4.41%) |
Oct 11, 2023 | 39.71 | 40.04 | 37.72 | 38.35 | 50,085 | -1.36(-3.42%) |
Oct 10, 2023 | 39.80 | 40.30 | 39.07 | 39.71 | 36,744 | -0.15(-0.37%) |
Oct 09, 2023 | 40.56 | 40.93 | 39.72 | 39.86 | 16,009 | -1.08(-2.64%) |
Oct 06, 2023 | 41.20 | 41.26 | 40.37 | 40.94 | 17,455 | -0.56(-1.35%) |
Oct 05, 2023 | 42.13 | 42.13 | 41.28 | 41.50 | 29,422 | -0.45(-1.08%) |
Oct 04, 2023 | 41.92 | 42.40 | 41.67 | 41.95 | 18,914 | +0.07(+0.16%) |
Oct 03, 2023 | 43.21 | 43.21 | 41.78 | 41.88 | 20,975 | -1.41(-3.25%) |
Oct 02, 2023 | 43.23 | 43.43 | 42.49 | 43.29 | 26,662 | -0.31(-0.72%) |
Sep 29, 2023 | 44.49 | 44.49 | 42.74 | 43.60 | 27,816 | -0.67(-1.51%) |
Sep 28, 2023 | 43.37 | 44.49 | 43.37 | 44.27 | 17,570 | +1.09(+2.53%) |
Sep 27, 2023 | 42.75 | 43.94 | 42.14 | 43.18 | 22,956 | +0.60(+1.41%) |
Sep 26, 2023 | 42.33 | 43.61 | 41.45 | 42.58 | 42,425 | +0.05(+0.12%) |
Sep 25, 2023 | 42.69 | 42.93 | 42.18 | 42.53 | 17,514 | -0.18(-0.41%) |
Sep 22, 2023 | 43.40 | 43.40 | 42.52 | 42.71 | 11,925 | -0.45(-1.05%) |
Sep 21, 2023 | 43.42 | 43.52 | 42.95 | 43.16 | 16,267 | -0.27(-0.61%) |
Sep 20, 2023 | 44.61 | 44.81 | 43.14 | 43.42 | 24,523 | -1.26(-2.81%) |
Sep 19, 2023 | 45.73 | 45.73 | 44.68 | 44.68 | 23,156 | -1.15(-2.51%) |
Sep 18, 2023 | 46.21 | 46.45 | 43.71 | 45.83 | 78,013 | -0.07(-0.15%) |
Sep 15, 2023 | 44.88 | 46.56 | 44.70 | 45.90 | 68,892 | +1.00(+2.23%) |
Sep 14, 2023 | 44.02 | 44.90 | 43.93 | 44.90 | 29,598 | +1.46(+3.37%) |
Sep 13, 2023 | 43.25 | 43.66 | 42.23 | 43.43 | 40,903 | +0.51(+1.19%) |
Sep 12, 2023 | 46.30 | 46.64 | 42.69 | 42.92 | 28,469 | -3.23(-7.00%) |
Sep 11, 2023 | 47.02 | 47.37 | 46.04 | 46.16 | 17,165 | -0.24(-0.51%) |
Sep 08, 2023 | 46.80 | 47.19 | 46.28 | 46.39 | 15,315 | -0.12(-0.25%) |
Sep 07, 2023 | 47.51 | 47.51 | 46.30 | 46.51 | 35,089 | -1.00(-2.11%) |
Sep 06, 2023 | 46.58 | 47.51 | 45.93 | 47.51 | 41,670 | +0.93(+2.00%) |
Sep 05, 2023 | 46.84 | 47.43 | 46.19 | 46.58 | 41,262 | -0.54(-1.15%) |
Sep 01, 2023 | 45.56 | 47.40 | 45.56 | 47.12 | 39,915 | +1.69(+3.72%) |
Aug 31, 2023 | 48.65 | 49.02 | 44.68 | 45.43 | 158,861 | -3.36(-6.89%) |
Aug 30, 2023 | 47.52 | 49.97 | 47.52 | 48.79 | 81,489 | +1.08(+2.27%) |
Aug 29, 2023 | 46.49 | 47.85 | 46.42 | 47.71 | 37,083 | +1.88(+4.10%) |
Aug 28, 2023 | 46.96 | 47.57 | 45.39 | 45.83 | 29,337 | -0.67(-1.45%) |
Aug 25, 2023 | 46.85 | 47.78 | 46.30 | 46.51 | 31,365 | -0.45(-0.95%) |
Aug 24, 2023 | 46.79 | 47.52 | 46.43 | 46.95 | 28,235 | +0.04(+0.08%) |
Aug 23, 2023 | 47.05 | 47.89 | 46.80 | 46.91 | 12,649 | +0.46(+0.99%) |
Aug 22, 2023 | 46.95 | 47.90 | 45.88 | 46.45 | 37,127 | -0.63(-1.34%) |
Aug 21, 2023 | 46.89 | 47.70 | 46.24 | 47.08 | 18,349 | +0.44(+0.95%) |
Aug 18, 2023 | 47.36 | 47.91 | 46.48 | 46.64 | 21,351 | -1.15(-2.41%) |
Aug 17, 2023 | 48.53 | 49.03 | 47.61 | 47.79 | 26,878 | +0.00(+0.00%) |
Aug 16, 2023 | 48.54 | 49.67 | 47.68 | 47.79 | 36,667 | -1.11(-2.27%) |
Aug 15, 2023 | 47.85 | 49.09 | 46.97 | 48.90 | 25,477 | +1.07(+2.24%) |
Aug 14, 2023 | 46.75 | 48.01 | 46.75 | 47.83 | 45,736 | +1.08(+2.31%) |
Aug 11, 2023 | 46.19 | 46.98 | 46.19 | 46.75 | 22,767 | +0.10(+0.21%) |
Aug 10, 2023 | 47.16 | 47.43 | 46.43 | 46.65 | 15,643 | -0.17(-0.36%) |
Aug 09, 2023 | 47.54 | 47.54 | 46.53 | 46.81 | 13,002 | -0.63(-1.33%) |
Aug 08, 2023 | 49.12 | 49.12 | 47.22 | 47.44 | 20,080 | -1.99(-4.03%) |
Aug 07, 2023 | 47.69 | 49.73 | 47.65 | 49.43 | 49,726 | +1.85(+3.89%) |
Aug 04, 2023 | 47.82 | 48.37 | 47.44 | 47.58 | 15,630 | +0.22(+0.46%) |
Aug 03, 2023 | 45.29 | 48.31 | 43.34 | 47.37 | 37,893 | +4.39(+10.22%) |
Aug 02, 2023 | 44.23 | 44.27 | 42.69 | 42.97 | 40,972 | -1.21(-2.74%) |
Aug 01, 2023 | 43.10 | 45.03 | 42.81 | 44.18 | 38,086 | +1.01(+2.34%) |
Jul 31, 2023 | 43.24 | 43.28 | 42.38 | 43.17 | 27,940 | +0.03(+0.07%) |
Jul 28, 2023 | 42.74 | 44.24 | 42.74 | 43.14 | 23,917 | +0.56(+1.32%) |
Jul 27, 2023 | 45.00 | 45.10 | 42.23 | 42.58 | 43,921 | -2.43(-5.39%) |
Jul 26, 2023 | 45.69 | 45.76 | 44.27 | 45.01 | 32,370 | -0.73(-1.59%) |
Jul 25, 2023 | 44.89 | 46.31 | 44.62 | 45.73 | 63,533 | +1.16(+2.60%) |
Jul 24, 2023 | 45.25 | 45.45 | 43.42 | 44.57 | 57,007 | -0.80(-1.75%) |
Jul 21, 2023 | 45.80 | 45.94 | 45.26 | 45.37 | 27,967 | -0.36(-0.80%) |
Jul 20, 2023 | 46.18 | 46.48 | 45.34 | 45.73 | 46,614 | +0.13(+0.28%) |
Jul 19, 2023 | 45.62 | 46.09 | 45.19 | 45.61 | 46,683 | +0.01(+0.02%) |
Jul 18, 2023 | 44.95 | 46.52 | 44.74 | 45.60 | 61,551 | +0.70(+1.55%) |
Jul 17, 2023 | 45.24 | 45.71 | 44.05 | 44.90 | 78,637 | -0.89(-1.95%) |
Jul 14, 2023 | 45.49 | 46.17 | 45.39 | 45.79 | 36,540 | +0.29(+0.63%) |
Jul 13, 2023 | 46.05 | 46.31 | 45.50 | 45.51 | 32,053 | -0.16(-0.34%) |
Jul 12, 2023 | 45.23 | 46.18 | 44.76 | 45.67 | 47,538 | +0.94(+2.11%) |
Jul 11, 2023 | 46.62 | 46.62 | 44.58 | 44.72 | 41,825 | -1.93(-4.13%) |
Jul 10, 2023 | 45.66 | 46.79 | 45.66 | 46.65 | 12,401 | +0.81(+1.76%) |
Jul 07, 2023 | 44.92 | 46.21 | 44.87 | 45.84 | 28,054 | +0.92(+2.06%) |
Jul 06, 2023 | 45.54 | 45.54 | 44.13 | 44.92 | 26,062 | -0.88(-1.93%) |
Jul 05, 2023 | 47.02 | 47.02 | 45.54 | 45.80 | 21,672 | -1.25(-2.65%) |
Jul 03, 2023 | 46.54 | 47.14 | 46.54 | 47.05 | 12,108 | +0.14(+0.29%) |
Jun 30, 2023 | 48.12 | 48.32 | 46.51 | 46.91 | 26,154 | -0.89(-1.87%) |
Jun 29, 2023 | 46.68 | 48.13 | 46.68 | 47.81 | 18,731 | +0.91(+1.95%) |
Jun 28, 2023 | 47.19 | 47.98 | 45.94 | 46.89 | 40,349 | -0.41(-0.87%) |
Jun 27, 2023 | 48.04 | 48.59 | 47.17 | 47.31 | 33,368 | -1.03(-2.13%) |
Jun 26, 2023 | 46.56 | 48.56 | 46.35 | 48.34 | 43,186 | +1.78(+3.82%) |
Jun 23, 2023 | 46.24 | 46.89 | 46.20 | 46.56 | 139,658 | -0.31(-0.67%) |
Jun 22, 2023 | 46.58 | 47.54 | 45.85 | 46.87 | 51,689 | +0.09(+0.19%) |
Jun 21, 2023 | 46.56 | 47.49 | 46.31 | 46.79 | 40,187 | -0.27(-0.56%) |
Jun 20, 2023 | 49.99 | 50.15 | 46.93 | 47.05 | 35,149 | -2.68(-5.39%) |
Jun 16, 2023 | 49.77 | 50.12 | 48.76 | 49.73 | 39,612 | +0.51(+1.04%) |
Jun 15, 2023 | 48.59 | 49.80 | 48.07 | 49.22 | 28,672 | +2.51(+5.36%) |
May 08, 2023 | 46.01 | 47.05 | 45.10 | 46.72 | 27,477 | +0.71(+1.54%) |
May 05, 2023 | 45.78 | 46.28 | 44.78 | 46.01 | 66,507 | +0.61(+1.34%) |
May 04, 2023 | 43.24 | 45.67 | 41.99 | 45.40 | 57,743 | +3.00(+7.07%) |
May 03, 2023 | 40.82 | 43.13 | 40.82 | 42.40 | 41,515 | +1.55(+3.80%) |
May 02, 2023 | 40.89 | 41.52 | 40.50 | 40.85 | 36,314 | -0.38(-0.93%) |