Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 54.03 | 54.15 | 53.86 | 53.92 | 5,011 | -0.28(-0.52%) |
May 21, 2024 | 54.25 | 54.25 | 54.09 | 54.20 | 58,350 | -0.21(-0.38%) |
May 20, 2024 | 54.47 | 54.49 | 54.35 | 54.41 | 14,607 | -0.06(-0.12%) |
May 17, 2024 | 54.45 | 54.52 | 54.44 | 54.48 | 7,114 | +0.35(+0.64%) |
May 16, 2024 | 54.07 | 54.33 | 54.00 | 54.13 | 27,006 | +0.27(+0.50%) |
May 15, 2024 | 53.90 | 53.92 | 53.80 | 53.86 | 8,001 | +0.48(+0.89%) |
May 14, 2024 | 53.38 | 53.46 | 53.22 | 53.38 | 41,014 | +0.03(+0.06%) |
May 13, 2024 | 53.42 | 53.42 | 53.18 | 53.35 | 14,290 | +0.43(+0.82%) |
May 10, 2024 | 53.13 | 53.13 | 52.84 | 52.92 | 5,354 | +0.18(+0.34%) |
May 09, 2024 | 52.44 | 52.82 | 52.44 | 52.74 | 106,510 | +0.14(+0.27%) |
May 08, 2024 | 52.40 | 52.64 | 52.40 | 52.60 | 4,805 | -0.04(-0.08%) |
May 07, 2024 | 52.72 | 52.77 | 52.63 | 52.64 | 742 | -0.28(-0.53%) |
May 06, 2024 | 52.98 | 53.02 | 52.88 | 52.92 | 2,258 | -0.06(-0.11%) |
May 03, 2024 | 52.66 | 52.98 | 52.66 | 52.98 | 7,347 | +0.38(+0.73%) |
May 02, 2024 | 52.04 | 52.60 | 51.94 | 52.59 | 15,457 | +1.07(+2.08%) |
May 01, 2024 | 51.53 | 51.90 | 51.38 | 51.52 | 2,913 | +0.11(+0.21%) |
Apr 30, 2024 | 51.71 | 51.72 | 51.41 | 51.41 | 1,018 | -0.66(-1.27%) |
Apr 29, 2024 | 51.90 | 52.13 | 51.90 | 52.07 | 25,111 | +0.57(+1.10%) |
Apr 26, 2024 | 51.43 | 51.58 | 51.31 | 51.50 | 18,149 | +0.44(+0.86%) |
Apr 25, 2024 | 50.55 | 51.09 | 50.55 | 51.07 | 9,427 | +0.18(+0.35%) |
Apr 24, 2024 | 50.94 | 50.95 | 50.75 | 50.89 | 6,306 | +0.10(+0.19%) |
Apr 23, 2024 | 50.64 | 50.79 | 50.64 | 50.79 | 2,672 | +0.32(+0.64%) |
Apr 22, 2024 | 50.10 | 50.50 | 50.09 | 50.46 | 3,468 | +0.40(+0.79%) |
Apr 19, 2024 | 50.06 | 50.27 | 50.01 | 50.07 | 3,104 | -0.11(-0.21%) |
Apr 18, 2024 | 50.32 | 50.35 | 50.10 | 50.17 | 4,493 | +0.20(+0.40%) |
Apr 17, 2024 | 49.98 | 50.11 | 49.87 | 49.97 | 1,703 | +0.06(+0.12%) |
Apr 16, 2024 | 49.77 | 49.98 | 49.77 | 49.91 | 2,304 | -0.65(-1.29%) |
Apr 15, 2024 | 50.92 | 50.92 | 50.50 | 50.56 | 5,456 | -0.28(-0.54%) |
Apr 12, 2024 | 51.00 | 51.01 | 50.84 | 50.84 | 3,753 | -1.08(-2.07%) |
Apr 11, 2024 | 51.83 | 51.92 | 51.68 | 51.92 | 1,786 | +0.21(+0.40%) |
Apr 10, 2024 | 51.61 | 51.71 | 51.49 | 51.71 | 4,433 | -0.60(-1.15%) |
Apr 09, 2024 | 52.22 | 52.31 | 52.22 | 52.31 | 1,245 | +0.39(+0.75%) |
Apr 08, 2024 | 51.80 | 51.99 | 51.80 | 51.92 | 3,727 | +0.29(+0.55%) |
Apr 05, 2024 | 51.58 | 51.67 | 51.51 | 51.63 | 4,736 | +0.06(+0.12%) |
Apr 04, 2024 | 52.11 | 52.26 | 51.57 | 51.57 | 4,600 | -0.16(-0.31%) |
Apr 03, 2024 | 51.59 | 51.88 | 51.59 | 51.73 | 14,402 | +0.14(+0.27%) |
Apr 02, 2024 | 51.49 | 51.75 | 51.49 | 51.59 | 4,392 | +0.20(+0.39%) |
Apr 01, 2024 | 51.43 | 51.65 | 51.36 | 51.39 | 3,880 | +0.06(+0.12%) |
Mar 28, 2024 | 51.37 | 51.38 | 51.32 | 51.33 | 9,432 | +0.13(+0.26%) |
Mar 27, 2024 | 51.03 | 51.20 | 51.03 | 51.20 | 2,094 | +0.18(+0.35%) |
Mar 26, 2024 | 51.19 | 51.20 | 51.02 | 51.02 | 5,147 | -0.11(-0.21%) |
Mar 25, 2024 | 50.98 | 51.20 | 50.98 | 51.13 | 1,518 | +0.13(+0.25%) |
Mar 22, 2024 | 51.17 | 51.17 | 50.99 | 51.00 | 3,016 | -0.40(-0.77%) |
Mar 21, 2024 | 51.49 | 51.52 | 51.39 | 51.40 | 8,329 | +0.02(+0.03%) |
Mar 20, 2024 | 50.91 | 51.38 | 50.77 | 51.38 | 21,078 | +0.60(+1.17%) |
Mar 19, 2024 | 50.91 | 50.91 | 50.67 | 50.78 | 2,863 | -0.12(-0.24%) |
Mar 18, 2024 | 51.14 | 51.14 | 50.89 | 50.91 | 20,693 | +0.03(+0.06%) |
Mar 15, 2024 | 51.03 | 51.03 | 50.79 | 50.87 | 4,903 | -0.14(-0.28%) |
Mar 14, 2024 | 51.05 | 51.05 | 50.88 | 51.02 | 7,587 | -0.18(-0.35%) |
Mar 13, 2024 | 51.21 | 51.31 | 51.19 | 51.20 | 11,177 | -0.20(-0.39%) |
Mar 12, 2024 | 51.32 | 51.40 | 51.26 | 51.40 | 14,604 | +0.26(+0.50%) |
Mar 11, 2024 | 51.18 | 51.25 | 51.14 | 51.14 | 6,040 | -0.10(-0.20%) |
Mar 08, 2024 | 51.46 | 51.46 | 51.24 | 51.24 | 6,846 | +0.00(+0.01%) |
Mar 07, 2024 | 51.07 | 51.31 | 51.07 | 51.24 | 17,257 | +0.14(+0.28%) |
Mar 06, 2024 | 51.09 | 51.10 | 51.09 | 51.10 | 5,275 | +0.40(+0.80%) |
Mar 05, 2024 | 50.82 | 50.93 | 50.61 | 50.69 | 12,257 | -0.27(-0.53%) |
Mar 04, 2024 | 51.03 | 51.05 | 50.96 | 50.96 | 3,416 | -0.02(-0.03%) |
Mar 01, 2024 | 51.15 | 51.21 | 50.98 | 50.98 | 21,653 | +0.51(+1.02%) |
Feb 29, 2024 | 50.70 | 50.70 | 50.47 | 50.47 | 7,061 | +0.08(+0.15%) |
Feb 28, 2024 | 50.53 | 50.59 | 50.34 | 50.39 | 11,797 | -0.60(-1.17%) |
Feb 27, 2024 | 51.05 | 51.09 | 50.95 | 50.99 | 46,222 | +0.03(+0.05%) |
Feb 26, 2024 | 50.96 | 51.05 | 50.91 | 50.96 | 12,972 | -0.31(-0.61%) |
Feb 23, 2024 | 51.30 | 51.32 | 51.07 | 51.28 | 85,883 | +0.06(+0.11%) |
Feb 22, 2024 | 51.31 | 51.36 | 51.22 | 51.22 | 7,037 | +0.43(+0.85%) |
Feb 21, 2024 | 51.05 | 51.08 | 50.67 | 50.79 | 249,868 | -0.12(-0.24%) |
Feb 20, 2024 | 50.89 | 50.95 | 50.80 | 50.91 | 2,187 | +0.12(+0.24%) |
Feb 16, 2024 | 50.73 | 50.97 | 50.73 | 50.79 | 12,023 | +0.14(+0.27%) |
Feb 15, 2024 | 50.53 | 50.66 | 50.48 | 50.66 | 1,747 | +0.28(+0.55%) |
Feb 14, 2024 | 50.28 | 50.38 | 50.28 | 50.38 | 3,343 | +0.73(+1.46%) |
Feb 13, 2024 | 49.79 | 49.84 | 49.51 | 49.65 | 5,949 | -0.89(-1.77%) |
Feb 12, 2024 | 50.71 | 50.76 | 50.51 | 50.55 | 2,865 | +0.21(+0.42%) |
Feb 09, 2024 | 50.07 | 50.42 | 50.07 | 50.33 | 4,619 | +0.05(+0.11%) |
Feb 08, 2024 | 50.25 | 50.28 | 50.11 | 50.28 | 2,264 | -0.26(-0.52%) |
Feb 07, 2024 | 50.46 | 50.63 | 50.26 | 50.54 | 10,544 | -0.12(-0.25%) |
Feb 06, 2024 | 50.56 | 50.67 | 50.56 | 50.67 | 1,298 | +0.93(+1.87%) |
Feb 05, 2024 | 49.54 | 49.77 | 49.52 | 49.74 | 17,174 | +0.10(+0.20%) |
Feb 02, 2024 | 49.82 | 49.82 | 49.52 | 49.64 | 16,236 | -0.35(-0.71%) |
Feb 01, 2024 | 49.76 | 49.99 | 49.76 | 49.99 | 2,002 | +0.51(+1.03%) |
Jan 31, 2024 | 49.74 | 49.91 | 49.46 | 49.48 | 7,904 | -0.25(-0.49%) |
Jan 30, 2024 | 49.64 | 49.73 | 49.52 | 49.73 | 3,410 | -0.24(-0.48%) |
Jan 29, 2024 | 49.85 | 49.97 | 49.77 | 49.97 | 5,647 | +0.05(+0.10%) |
Jan 26, 2024 | 49.99 | 49.99 | 49.86 | 49.92 | 6,475 | +0.15(+0.30%) |
Jan 25, 2024 | 49.84 | 49.95 | 49.70 | 49.77 | 20,174 | +0.08(+0.17%) |
Jan 24, 2024 | 49.81 | 49.87 | 49.68 | 49.69 | 28,199 | +0.51(+1.05%) |
Jan 23, 2024 | 49.12 | 49.21 | 48.98 | 49.17 | 8,181 | +0.20(+0.41%) |
Jan 22, 2024 | 48.95 | 49.03 | 48.91 | 48.97 | 2,323 | -0.31(-0.62%) |
Jan 19, 2024 | 48.84 | 49.32 | 48.84 | 49.28 | 82,516 | +0.44(+0.90%) |
Jan 18, 2024 | 48.82 | 48.92 | 48.73 | 48.84 | 10,872 | +0.24(+0.50%) |
Jan 17, 2024 | 48.48 | 48.60 | 48.37 | 48.60 | 19,663 | -0.66(-1.34%) |
Jan 16, 2024 | 49.43 | 49.47 | 49.19 | 49.26 | 25,594 | -1.05(-2.08%) |
Jan 12, 2024 | 50.48 | 50.61 | 50.25 | 50.30 | 34,471 | +0.15(+0.30%) |
Jan 11, 2024 | 50.00 | 50.15 | 49.89 | 50.15 | 132,770 | +0.39(+0.78%) |
Jan 10, 2024 | 49.81 | 49.81 | 49.69 | 49.76 | 2,353 | -0.11(-0.23%) |
Jan 09, 2024 | 49.90 | 49.99 | 49.83 | 49.87 | 14,721 | -0.60(-1.19%) |
Jan 08, 2024 | 50.08 | 50.48 | 50.08 | 50.48 | 6,559 | +0.08(+0.16%) |
Jan 05, 2024 | 50.50 | 50.67 | 50.31 | 50.40 | 4,068 | +0.29(+0.57%) |
Jan 04, 2024 | 50.04 | 50.37 | 50.04 | 50.11 | 12,799 | -0.19(-0.38%) |
Jan 03, 2024 | 50.33 | 50.51 | 50.24 | 50.30 | 25,749 | -0.24(-0.47%) |
Jan 02, 2024 | 50.65 | 50.76 | 50.41 | 50.54 | 11,862 | -0.49(-0.96%) |
Dec 29, 2023 | 51.17 | 51.17 | 50.93 | 51.03 | 16,838 | +0.09(+0.18%) |
Dec 28, 2023 | 51.12 | 51.12 | 50.94 | 50.94 | 19,288 | +0.35(+0.70%) |
Dec 27, 2023 | 50.51 | 50.66 | 50.44 | 50.58 | 8,078 | +0.44(+0.88%) |
Dec 26, 2023 | 50.20 | 50.34 | 50.13 | 50.14 | 34,532 | +0.13(+0.26%) |
Dec 22, 2023 | 49.90 | 50.08 | 49.90 | 50.01 | 28,702 | -0.08(-0.17%) |
Dec 21, 2023 | 50.14 | 50.14 | 49.88 | 50.09 | 4,555 | +0.73(+1.48%) |
Dec 20, 2023 | 49.93 | 49.94 | 49.36 | 49.36 | 4,961 | -0.74(-1.47%) |
Dec 19, 2023 | 50.18 | 50.28 | 50.07 | 50.10 | 32,292 | +0.27(+0.55%) |
Dec 18, 2023 | 49.71 | 49.84 | 49.71 | 49.83 | 25,337 | -0.04(-0.09%) |
Dec 15, 2023 | 50.07 | 50.17 | 49.87 | 49.87 | 4,683 | -0.35(-0.69%) |
Dec 14, 2023 | 50.19 | 50.29 | 50.05 | 50.21 | 4,153 | +0.70(+1.41%) |
Dec 13, 2023 | 48.67 | 49.52 | 48.57 | 49.52 | 8,077 | +0.54(+1.11%) |
Dec 12, 2023 | 48.69 | 49.00 | 48.69 | 48.97 | 6,268 | +0.14(+0.29%) |
Dec 11, 2023 | 48.47 | 48.99 | 48.47 | 48.83 | 19,484 | +0.21(+0.44%) |
Dec 08, 2023 | 48.73 | 48.85 | 48.59 | 48.62 | 233,848 | -0.19(-0.38%) |
Dec 07, 2023 | 48.34 | 49.07 | 48.34 | 48.80 | 233,981 | +0.51(+1.05%) |
Dec 06, 2023 | 48.29 | 48.83 | 48.15 | 48.30 | 80,820 | +0.11(+0.23%) |
Dec 05, 2023 | 48.10 | 48.31 | 48.06 | 48.18 | 7,358 | -0.16(-0.34%) |
Dec 04, 2023 | 48.42 | 48.44 | 48.30 | 48.35 | 2,785 | -0.49(-1.00%) |
Dec 01, 2023 | 48.08 | 48.94 | 48.08 | 48.84 | 17,515 | +0.28(+0.57%) |
Nov 30, 2023 | 48.33 | 48.56 | 48.33 | 48.56 | 68,874 | +0.12(+0.25%) |
Nov 29, 2023 | 48.41 | 48.60 | 48.41 | 48.44 | 17,873 | -0.30(-0.62%) |
Nov 28, 2023 | 48.54 | 48.77 | 48.54 | 48.74 | 13,076 | +0.43(+0.89%) |
Nov 27, 2023 | 48.23 | 48.38 | 48.21 | 48.31 | 3,121 | -0.15(-0.31%) |
Nov 24, 2023 | 48.40 | 48.46 | 48.39 | 48.46 | 307 | +0.13(+0.27%) |
Nov 22, 2023 | 48.42 | 48.42 | 48.26 | 48.33 | 4,617 | -0.17(-0.34%) |
Nov 21, 2023 | 48.62 | 48.62 | 48.44 | 48.50 | 1,121 | -0.29(-0.60%) |
Nov 20, 2023 | 48.57 | 48.81 | 48.55 | 48.79 | 17,475 | +0.59(+1.23%) |
Nov 17, 2023 | 48.19 | 48.22 | 48.12 | 48.20 | 5,141 | +0.11(+0.24%) |
Nov 16, 2023 | 48.28 | 48.28 | 47.98 | 48.08 | 7,862 | -0.32(-0.65%) |
Nov 15, 2023 | 48.28 | 48.49 | 48.28 | 48.40 | 9,438 | +0.25(+0.52%) |
Nov 14, 2023 | 48.02 | 48.18 | 47.90 | 48.15 | 7,171 | +1.14(+2.43%) |
Nov 13, 2023 | 47.02 | 47.02 | 47.00 | 47.01 | 2,621 | -0.02(-0.04%) |
Nov 10, 2023 | 46.77 | 47.03 | 46.77 | 47.03 | 1,165 | +0.34(+0.73%) |
Nov 09, 2023 | 47.10 | 47.10 | 46.65 | 46.69 | 6,770 | -0.46(-0.99%) |
Nov 08, 2023 | 47.17 | 47.20 | 47.10 | 47.15 | 37,906 | -0.26(-0.55%) |
Nov 07, 2023 | 47.12 | 47.46 | 47.12 | 47.42 | 24,802 | -0.15(-0.31%) |
Nov 06, 2023 | 47.57 | 47.67 | 47.47 | 47.56 | 6,431 | +0.37(+0.78%) |
Nov 03, 2023 | 46.88 | 47.26 | 46.88 | 47.19 | 19,823 | +0.78(+1.67%) |
Nov 02, 2023 | 46.37 | 46.42 | 46.30 | 46.42 | 1,823 | +0.81(+1.78%) |
Nov 01, 2023 | 45.08 | 45.61 | 45.08 | 45.61 | 3,143 | +0.48(+1.06%) |
Oct 31, 2023 | 44.90 | 45.13 | 44.84 | 45.13 | 4,917 | -0.29(-0.64%) |
Oct 30, 2023 | 45.68 | 45.68 | 45.32 | 45.42 | 10,846 | +0.41(+0.91%) |
Oct 27, 2023 | 45.40 | 45.40 | 44.92 | 45.01 | 19,193 | -0.10(-0.22%) |
Oct 26, 2023 | 45.11 | 45.16 | 44.92 | 45.11 | 5,705 | -0.22(-0.50%) |
Oct 25, 2023 | 45.35 | 45.48 | 45.33 | 45.34 | 11,581 | -0.54(-1.19%) |
Oct 24, 2023 | 45.63 | 45.88 | 45.62 | 45.88 | 5,674 | +0.61(+1.35%) |
Oct 23, 2023 | 45.04 | 45.38 | 44.91 | 45.27 | 11,318 | -0.04(-0.10%) |
Oct 20, 2023 | 45.57 | 45.57 | 45.31 | 45.31 | 11,879 | -0.52(-1.13%) |
Oct 19, 2023 | 45.98 | 46.06 | 45.83 | 45.83 | 18,405 | -0.23(-0.50%) |
Oct 18, 2023 | 46.12 | 46.12 | 46.05 | 46.06 | 11,469 | -0.84(-1.79%) |
Oct 17, 2023 | 46.57 | 47.09 | 46.57 | 46.90 | 110,775 | -0.03(-0.06%) |
Oct 16, 2023 | 46.75 | 46.95 | 46.75 | 46.93 | 23,269 | +0.31(+0.66%) |
Oct 13, 2023 | 46.69 | 46.70 | 46.61 | 46.62 | 1,439 | -0.16(-0.34%) |
Oct 12, 2023 | 47.24 | 47.24 | 46.69 | 46.78 | 10,218 | -0.39(-0.83%) |
Oct 11, 2023 | 47.27 | 47.27 | 47.09 | 47.17 | 7,656 | +0.11(+0.24%) |
Oct 10, 2023 | 46.71 | 47.08 | 46.71 | 47.06 | 14,850 | +0.65(+1.39%) |
Oct 09, 2023 | 46.13 | 46.41 | 46.01 | 46.41 | 3,589 | -0.26(-0.56%) |
Oct 06, 2023 | 46.20 | 46.75 | 46.20 | 46.67 | 21,944 | +0.61(+1.31%) |
Oct 05, 2023 | 45.70 | 46.07 | 45.70 | 46.07 | 48,313 | +0.15(+0.32%) |
Oct 04, 2023 | 45.84 | 46.00 | 45.80 | 45.92 | 10,287 | -0.14(-0.31%) |
Oct 03, 2023 | 46.35 | 46.35 | 45.99 | 46.06 | 6,197 | -0.60(-1.29%) |
Oct 02, 2023 | 46.60 | 46.66 | 46.53 | 46.66 | 1,643 | -0.17(-0.36%) |
Sep 29, 2023 | 47.24 | 47.24 | 46.83 | 46.83 | 8,278 | -0.04(-0.08%) |
Sep 28, 2023 | 46.56 | 46.86 | 46.48 | 46.86 | 5,604 | +0.22(+0.48%) |
Sep 27, 2023 | 46.60 | 46.70 | 46.51 | 46.64 | 23,398 | +0.06(+0.13%) |
Sep 26, 2023 | 46.79 | 46.79 | 46.50 | 46.58 | 9,087 | -0.61(-1.30%) |
Sep 25, 2023 | 47.09 | 47.20 | 47.18 | 47.20 | 1,044 | -0.17(-0.36%) |
Sep 22, 2023 | 47.55 | 47.56 | 47.37 | 47.37 | 2,951 | +0.46(+0.98%) |
Sep 21, 2023 | 46.87 | 47.11 | 46.87 | 46.91 | 29,350 | -0.73(-1.53%) |
Sep 20, 2023 | 48.00 | 48.04 | 47.61 | 47.64 | 3,897 | -0.18(-0.37%) |
Sep 19, 2023 | 47.90 | 47.90 | 47.69 | 47.82 | 7,567 | -0.16(-0.33%) |
Sep 18, 2023 | 48.02 | 48.06 | 47.97 | 47.98 | 11,204 | -0.08(-0.17%) |
Sep 15, 2023 | 48.09 | 48.09 | 48.01 | 48.06 | 3,245 | -0.17(-0.36%) |
Sep 14, 2023 | 48.24 | 48.33 | 48.22 | 48.23 | 5,592 | +0.34(+0.72%) |
Sep 13, 2023 | 47.81 | 48.00 | 47.81 | 47.88 | 893 | -0.00(-0.01%) |
Sep 12, 2023 | 47.77 | 47.97 | 47.77 | 47.89 | 4,223 | -0.21(-0.45%) |
Sep 11, 2023 | 47.95 | 48.10 | 47.94 | 48.10 | 3,832 | +0.52(+1.10%) |
Sep 08, 2023 | 47.63 | 47.68 | 47.57 | 47.58 | 8,010 | +0.06(+0.14%) |
Sep 07, 2023 | 47.51 | 47.54 | 47.43 | 47.51 | 1,570 | -0.38(-0.80%) |
Sep 06, 2023 | 48.04 | 48.04 | 47.84 | 47.90 | 1,887 | -0.25(-0.52%) |
Sep 05, 2023 | 48.01 | 48.15 | 47.97 | 48.15 | 2,901 | -0.21(-0.43%) |
Sep 01, 2023 | 48.34 | 48.43 | 48.27 | 48.35 | 24,873 | +0.48(+1.01%) |
Aug 31, 2023 | 47.92 | 47.97 | 47.79 | 47.87 | 32,926 | -0.40(-0.83%) |
Aug 30, 2023 | 48.27 | 48.43 | 48.18 | 48.27 | 1,742 | -0.17(-0.35%) |
Aug 29, 2023 | 48.01 | 48.44 | 48.01 | 48.44 | 2,106 | +0.56(+1.18%) |
Aug 28, 2023 | 47.91 | 47.97 | 47.85 | 47.88 | 2,756 | +0.48(+1.01%) |
Aug 25, 2023 | 47.45 | 47.45 | 47.31 | 47.40 | 2,145 | +0.11(+0.23%) |
Aug 24, 2023 | 47.50 | 47.50 | 47.29 | 47.29 | 6,717 | -0.20(-0.42%) |
Aug 23, 2023 | 47.48 | 47.53 | 47.46 | 47.48 | 1,834 | +0.66(+1.41%) |
Aug 22, 2023 | 47.17 | 47.17 | 46.78 | 46.82 | 4,690 | -0.02(-0.05%) |
Aug 21, 2023 | 46.63 | 46.85 | 46.51 | 46.85 | 8,688 | +0.11(+0.23%) |
Aug 18, 2023 | 46.59 | 46.78 | 46.59 | 46.74 | 5,949 | -0.26(-0.55%) |
Aug 17, 2023 | 47.22 | 47.22 | 46.84 | 47.00 | 12,594 | +0.20(+0.43%) |
Aug 16, 2023 | 47.07 | 47.14 | 46.80 | 46.80 | 10,151 | -0.34(-0.73%) |
Aug 15, 2023 | 47.31 | 47.31 | 47.09 | 47.14 | 2,050 | -0.40(-0.85%) |
Aug 14, 2023 | 47.47 | 47.56 | 47.29 | 47.54 | 5,177 | -0.26(-0.55%) |
Aug 11, 2023 | 47.87 | 47.93 | 47.73 | 47.80 | 7,591 | -0.54(-1.13%) |
Aug 10, 2023 | 48.77 | 48.77 | 48.25 | 48.35 | 112,263 | +0.01(+0.02%) |
Aug 09, 2023 | 48.50 | 48.50 | 48.31 | 48.34 | 2,265 | +0.08(+0.17%) |
Aug 08, 2023 | 48.03 | 48.27 | 47.99 | 48.25 | 2,897 | -0.46(-0.94%) |
Aug 07, 2023 | 48.65 | 48.75 | 48.64 | 48.72 | 1,081 | -0.01(-0.03%) |
Aug 04, 2023 | 48.90 | 49.09 | 48.73 | 48.73 | 3,818 | +0.06(+0.13%) |
Aug 03, 2023 | 48.60 | 48.79 | 48.54 | 48.67 | 1,071 | +0.15(+0.31%) |
Aug 02, 2023 | 48.72 | 48.72 | 48.49 | 48.52 | 17,027 | -1.07(-2.15%) |
Aug 01, 2023 | 49.76 | 49.76 | 49.57 | 49.58 | 9,200 | -0.60(-1.20%) |
Jul 31, 2023 | 49.93 | 50.19 | 49.93 | 50.19 | 2,040 | +0.11(+0.23%) |
Jul 28, 2023 | 49.84 | 50.08 | 49.84 | 50.07 | 3,184 | +1.05(+2.13%) |
Jul 27, 2023 | 49.36 | 49.39 | 49.02 | 49.03 | 1,468 | -0.48(-0.97%) |
Jul 26, 2023 | 49.32 | 49.51 | 49.31 | 49.51 | 7,775 | +0.15(+0.31%) |
Jul 25, 2023 | 49.38 | 49.44 | 49.32 | 49.36 | 14,909 | +0.43(+0.87%) |
Jul 24, 2023 | 48.60 | 49.05 | 48.60 | 48.93 | 3,623 | +0.53(+1.09%) |
Jul 21, 2023 | 48.48 | 48.50 | 48.36 | 48.40 | 4,122 | -0.02(-0.04%) |
Jul 20, 2023 | 48.57 | 48.58 | 48.38 | 48.42 | 2,431 | -0.24(-0.49%) |
Jul 19, 2023 | 48.72 | 48.72 | 48.57 | 48.66 | 3,034 | -0.03(-0.07%) |
Jul 18, 2023 | 48.73 | 48.81 | 48.64 | 48.69 | 6,308 | -0.26(-0.52%) |
Jul 17, 2023 | 48.84 | 48.96 | 48.84 | 48.95 | 6,497 | +0.14(+0.28%) |
Jul 14, 2023 | 48.89 | 48.96 | 48.81 | 48.81 | 5,317 | -0.19(-0.38%) |
Jul 13, 2023 | 48.77 | 49.00 | 48.77 | 49.00 | 4,773 | +0.51(+1.06%) |
Jul 12, 2023 | 48.30 | 48.48 | 48.30 | 48.48 | 1,827 | +0.81(+1.71%) |
Jul 11, 2023 | 47.51 | 47.67 | 47.41 | 47.67 | 2,810 | +0.50(+1.07%) |
Jul 10, 2023 | 47.00 | 47.23 | 47.00 | 47.17 | 1,763 | +0.01(+0.02%) |
Jul 07, 2023 | 46.99 | 47.35 | 46.99 | 47.16 | 2,832 | +0.54(+1.16%) |
Jul 06, 2023 | 46.53 | 46.62 | 46.49 | 46.62 | 1,781 | -0.87(-1.84%) |
Jul 05, 2023 | 47.10 | 47.49 | 47.10 | 47.49 | 3,694 | -0.13(-0.27%) |
Jul 03, 2023 | 47.67 | 47.68 | 47.61 | 47.62 | 4,800 | +0.58(+1.24%) |
Jun 30, 2023 | 47.17 | 47.20 | 47.04 | 47.04 | 7,865 | +0.35(+0.75%) |
Jun 29, 2023 | 46.67 | 46.72 | 46.63 | 46.69 | 10,709 | -0.18(-0.38%) |
Jun 28, 2023 | 46.86 | 46.94 | 46.84 | 46.87 | 1,801 | -0.24(-0.51%) |
Jun 27, 2023 | 47.19 | 47.19 | 47.04 | 47.11 | 6,585 | +0.38(+0.82%) |
Jun 26, 2023 | 46.56 | 46.87 | 46.56 | 46.73 | 3,900 | +0.25(+0.54%) |
Jun 23, 2023 | 46.55 | 46.61 | 46.48 | 46.48 | 5,354 | -0.76(-1.62%) |
Jun 22, 2023 | 47.24 | 47.29 | 47.17 | 47.24 | 9,573 | -0.19(-0.40%) |
Jun 21, 2023 | 46.98 | 47.61 | 46.98 | 47.43 | 14,515 | -0.10(-0.21%) |
Jun 20, 2023 | 47.73 | 47.73 | 47.51 | 47.53 | 6,997 | -0.78(-1.62%) |
Jun 16, 2023 | 48.39 | 48.39 | 48.31 | 48.32 | 2,127 | -0.10(-0.20%) |
Jun 15, 2023 | 48.07 | 48.41 | 48.07 | 48.41 | 12,486 | +0.38(+0.79%) |
Jun 14, 2023 | 47.65 | 48.09 | 47.65 | 48.03 | 22,891 | +0.28(+0.58%) |
Jun 13, 2023 | 47.80 | 47.86 | 47.76 | 47.76 | 1,610 | +0.38(+0.80%) |
Jun 12, 2023 | 47.33 | 47.47 | 47.33 | 47.38 | 5,449 | +0.12(+0.26%) |
Jun 09, 2023 | 47.25 | 47.51 | 47.24 | 47.26 | 15,677 | +0.09(+0.19%) |
Jun 08, 2023 | 47.13 | 47.31 | 47.08 | 47.17 | 14,672 | +0.27(+0.57%) |
Jun 07, 2023 | 47.21 | 47.21 | 46.90 | 46.90 | 1,444 | -0.25(-0.54%) |
Jun 06, 2023 | 46.72 | 47.15 | 46.72 | 47.15 | 2,802 | +0.45(+0.96%) |
Jun 05, 2023 | 46.55 | 46.72 | 46.52 | 46.70 | 3,915 | -0.03(-0.07%) |
Jun 02, 2023 | 46.59 | 46.79 | 46.59 | 46.73 | 6,934 | +0.74(+1.61%) |