Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 50.04 | 50.23 | 49.99 | 50.21 | 311,167 | +0.19(+0.38%) |
May 23, 2024 | 50.42 | 50.42 | 49.94 | 50.02 | 672,776 | -0.33(-0.66%) |
May 22, 2024 | 50.19 | 50.41 | 50.19 | 50.35 | 376,005 | -0.01(-0.02%) |
May 21, 2024 | 50.45 | 50.48 | 50.34 | 50.36 | 380,004 | +0.12(+0.24%) |
May 20, 2024 | 50.28 | 50.29 | 50.18 | 50.24 | 405,444 | -0.05(-0.10%) |
May 17, 2024 | 50.38 | 50.46 | 50.26 | 50.29 | 274,062 | -0.18(-0.36%) |
May 16, 2024 | 50.70 | 50.70 | 50.45 | 50.47 | 435,358 | -0.11(-0.22%) |
May 15, 2024 | 50.50 | 50.66 | 50.33 | 50.58 | 563,321 | +0.65(+1.30%) |
May 14, 2024 | 49.94 | 50.03 | 49.82 | 49.93 | 381,312 | +0.19(+0.38%) |
May 13, 2024 | 49.90 | 49.93 | 49.73 | 49.74 | 367,047 | +0.03(+0.06%) |
May 10, 2024 | 49.78 | 49.82 | 49.63 | 49.71 | 291,452 | -0.21(-0.42%) |
May 09, 2024 | 49.70 | 50.01 | 49.64 | 49.92 | 799,912 | +0.15(+0.30%) |
May 08, 2024 | 49.75 | 49.92 | 49.75 | 49.77 | 336,195 | -0.23(-0.46%) |
May 07, 2024 | 50.13 | 50.24 | 49.92 | 50.00 | 528,807 | +0.09(+0.18%) |
May 06, 2024 | 49.77 | 49.91 | 49.73 | 49.91 | 652,884 | +0.24(+0.48%) |
May 03, 2024 | 49.76 | 49.82 | 49.45 | 49.67 | 833,782 | +0.40(+0.81%) |
May 02, 2024 | 48.89 | 49.27 | 48.78 | 49.27 | 869,585 | +0.41(+0.84%) |
May 01, 2024 | 48.83 | 49.25 | 48.71 | 48.86 | 939,915 | +0.27(+0.55%) |
Apr 30, 2024 | 48.76 | 48.87 | 48.53 | 48.59 | 632,005 | -0.41(-0.83%) |
Apr 29, 2024 | 48.94 | 49.04 | 48.81 | 49.00 | 508,952 | +0.32(+0.65%) |
Apr 26, 2024 | 48.70 | 48.84 | 48.66 | 48.68 | 459,135 | +0.25(+0.51%) |
Apr 25, 2024 | 48.28 | 48.46 | 48.06 | 48.43 | 817,666 | -0.19(-0.39%) |
Apr 24, 2024 | 48.74 | 48.76 | 48.42 | 48.62 | 838,780 | -0.32(-0.65%) |
Apr 23, 2024 | 48.78 | 49.22 | 48.69 | 48.94 | 893,113 | +0.07(+0.14%) |
Apr 22, 2024 | 48.71 | 48.89 | 48.67 | 48.87 | 665,278 | +0.10(+0.20%) |
Apr 19, 2024 | 48.96 | 48.96 | 48.68 | 48.77 | 825,519 | +0.09(+0.18%) |
Apr 18, 2024 | 48.89 | 48.89 | 48.57 | 48.68 | 1,185,671 | -0.14(-0.29%) |
Apr 17, 2024 | 48.82 | 48.90 | 48.61 | 48.82 | 1,184,158 | +0.41(+0.84%) |
Apr 16, 2024 | 48.37 | 48.53 | 48.15 | 48.41 | 1,313,224 | -0.23(-0.47%) |
Apr 15, 2024 | 49.12 | 49.12 | 48.52 | 48.64 | 1,222,101 | -0.81(-1.63%) |
Apr 12, 2024 | 49.63 | 49.65 | 49.45 | 49.45 | 789,975 | +0.11(+0.22%) |
Apr 11, 2024 | 49.65 | 49.66 | 49.17 | 49.34 | 1,907,856 | -0.15(-0.30%) |
Apr 10, 2024 | 49.96 | 49.98 | 49.40 | 49.49 | 858,158 | -0.97(-1.91%) |
Apr 09, 2024 | 50.39 | 50.49 | 50.30 | 50.46 | 718,490 | +0.35(+0.70%) |
Apr 08, 2024 | 49.95 | 50.20 | 49.89 | 50.11 | 2,357,497 | +0.13(+0.26%) |
Apr 05, 2024 | 49.98 | 50.23 | 49.93 | 49.98 | 1,481,494 | -0.32(-0.63%) |
Apr 04, 2024 | 50.51 | 50.51 | 50.17 | 50.30 | 816,306 | +0.07(+0.14%) |
Apr 03, 2024 | 49.94 | 50.34 | 49.82 | 50.23 | 2,888,383 | +0.01(+0.02%) |
Apr 02, 2024 | 49.96 | 50.25 | 49.76 | 50.22 | 784,575 | -0.13(-0.26%) |
Apr 01, 2024 | 50.74 | 50.74 | 50.29 | 50.35 | 1,007,027 | -0.74(-1.45%) |
Mar 28, 2024 | 51.01 | 51.12 | 51.12 | 51.09 | 1,402,542 | -0.03(-0.06%) |
Mar 27, 2024 | 50.68 | 51.12 | 50.64 | 51.12 | 1,277,293 | +0.53(+1.04%) |
Mar 26, 2024 | 50.69 | 50.69 | 50.47 | 50.59 | 1,504,901 | +0.00(+0.00%) |
Mar 25, 2024 | 50.81 | 50.81 | 50.54 | 50.59 | 378,414 | -0.26(-0.51%) |
Mar 22, 2024 | 51.02 | 51.02 | 50.78 | 50.85 | 1,083,579 | +0.27(+0.53%) |
Mar 21, 2024 | 50.69 | 50.74 | 50.47 | 50.58 | 1,347,827 | +0.12(+0.24%) |
Mar 20, 2024 | 50.40 | 50.62 | 50.06 | 50.46 | 800,200 | +0.09(+0.18%) |
Mar 19, 2024 | 50.30 | 50.58 | 50.24 | 50.37 | 856,363 | +0.15(+0.30%) |
Mar 18, 2024 | 50.39 | 50.44 | 50.20 | 50.22 | 778,229 | -0.18(-0.35%) |
Mar 15, 2024 | 50.38 | 50.47 | 50.25 | 50.40 | 1,791,500 | +0.09(+0.18%) |
Mar 14, 2024 | 50.65 | 50.65 | 50.24 | 50.31 | 1,584,920 | -0.56(-1.09%) |
Mar 13, 2024 | 50.98 | 51.12 | 50.85 | 50.87 | 738,437 | -0.10(-0.19%) |
Mar 12, 2024 | 51.08 | 51.12 | 50.88 | 50.97 | 1,152,990 | -0.25(-0.48%) |
Mar 11, 2024 | 51.22 | 51.33 | 51.07 | 51.22 | 551,463 | +0.10(+0.19%) |
Mar 08, 2024 | 51.16 | 51.30 | 51.06 | 51.12 | 1,109,693 | +0.03(+0.06%) |
Mar 07, 2024 | 51.24 | 51.35 | 50.91 | 51.09 | 604,151 | +0.11(+0.21%) |
Mar 06, 2024 | 50.91 | 51.17 | 50.86 | 50.98 | 441,843 | +0.24(+0.47%) |
Mar 05, 2024 | 50.72 | 50.97 | 50.63 | 50.74 | 379,454 | +0.42(+0.83%) |
Mar 04, 2024 | 50.28 | 50.44 | 50.22 | 50.32 | 497,805 | -0.16(-0.31%) |
Mar 01, 2024 | 49.98 | 50.53 | 49.73 | 50.48 | 1,766,913 | +0.39(+0.77%) |
Feb 29, 2024 | 50.12 | 50.38 | 49.97 | 50.09 | 1,848,115 | +0.12(+0.24%) |
Feb 28, 2024 | 49.97 | 50.05 | 49.88 | 49.98 | 1,167,239 | -0.05(-0.10%) |
Feb 27, 2024 | 50.08 | 50.22 | 50.00 | 50.03 | 581,153 | -0.08(-0.16%) |
Feb 26, 2024 | 50.35 | 50.36 | 49.96 | 50.10 | 961,497 | -0.25(-0.49%) |
Feb 23, 2024 | 50.09 | 50.41 | 50.06 | 50.35 | 759,396 | +0.31(+0.61%) |
Feb 22, 2024 | 50.04 | 50.13 | 49.94 | 50.05 | 543,999 | +0.15(+0.30%) |
Feb 21, 2024 | 50.10 | 50.10 | 49.79 | 49.90 | 1,099,729 | -0.18(-0.36%) |
Feb 20, 2024 | 50.08 | 50.14 | 49.93 | 50.08 | 912,432 | +0.19(+0.38%) |
Feb 16, 2024 | 49.80 | 49.98 | 49.73 | 49.89 | 641,873 | -0.23(-0.45%) |
Feb 15, 2024 | 50.24 | 50.27 | 49.95 | 50.11 | 613,249 | +0.22(+0.44%) |
Feb 14, 2024 | 49.65 | 49.91 | 49.61 | 49.90 | 559,524 | +0.33(+0.66%) |
Feb 13, 2024 | 49.70 | 49.83 | 49.49 | 49.57 | 1,208,351 | -0.70(-1.39%) |
Feb 12, 2024 | 50.35 | 50.35 | 50.09 | 50.27 | 891,519 | -0.03(-0.06%) |
Feb 09, 2024 | 50.29 | 50.36 | 50.21 | 50.30 | 1,933,169 | -0.09(-0.18%) |
Feb 08, 2024 | 50.57 | 50.58 | 50.30 | 50.39 | 1,074,337 | -0.42(-0.84%) |
Feb 07, 2024 | 50.84 | 51.06 | 50.71 | 50.82 | 848,684 | -0.23(-0.44%) |
Feb 06, 2024 | 50.75 | 51.14 | 50.74 | 51.04 | 743,784 | +0.36(+0.70%) |
Feb 05, 2024 | 50.89 | 50.89 | 50.54 | 50.69 | 738,562 | -0.74(-1.44%) |
Feb 02, 2024 | 51.31 | 51.47 | 51.15 | 51.43 | 987,563 | -0.60(-1.16%) |
Feb 01, 2024 | 51.95 | 52.23 | 51.75 | 52.03 | 1,704,577 | +0.44(+0.86%) |
Jan 31, 2024 | 51.57 | 51.75 | 51.24 | 51.59 | 869,735 | +0.28(+0.54%) |
Jan 30, 2024 | 51.17 | 51.31 | 50.89 | 51.31 | 620,490 | +0.30(+0.60%) |
Jan 29, 2024 | 50.96 | 51.10 | 50.79 | 51.01 | 429,487 | +0.31(+0.62%) |
Jan 26, 2024 | 50.89 | 50.89 | 50.61 | 50.69 | 504,964 | -0.16(-0.31%) |
Jan 25, 2024 | 50.76 | 50.90 | 50.62 | 50.85 | 525,435 | +0.45(+0.90%) |
Jan 24, 2024 | 50.90 | 50.90 | 50.33 | 50.40 | 875,802 | -0.14(-0.27%) |
Jan 23, 2024 | 50.61 | 50.62 | 50.36 | 50.54 | 500,707 | -0.28(-0.54%) |
Jan 22, 2024 | 51.00 | 51.03 | 50.73 | 50.81 | 1,141,714 | +0.11(+0.21%) |
Jan 19, 2024 | 50.53 | 50.70 | 50.28 | 50.70 | 415,878 | +0.18(+0.35%) |
Jan 18, 2024 | 50.81 | 50.86 | 50.45 | 50.53 | 1,350,368 | -0.23(-0.45%) |
Jan 17, 2024 | 50.70 | 50.87 | 50.45 | 50.75 | 1,572,273 | -0.06(-0.12%) |
Jan 16, 2024 | 51.16 | 51.20 | 50.63 | 50.81 | 1,290,869 | -0.71(-1.37%) |
Jan 12, 2024 | 51.55 | 51.79 | 51.37 | 51.52 | 1,026,089 | +0.08(+0.15%) |
Jan 11, 2024 | 51.13 | 51.53 | 50.91 | 51.44 | 916,475 | +0.36(+0.71%) |
Jan 10, 2024 | 51.38 | 51.50 | 51.06 | 51.08 | 871,667 | -0.08(-0.15%) |
Jan 09, 2024 | 50.98 | 51.26 | 50.96 | 51.16 | 608,419 | +0.05(+0.10%) |
Jan 08, 2024 | 50.61 | 51.14 | 50.54 | 51.11 | 901,288 | +0.58(+1.15%) |
Jan 05, 2024 | 50.58 | 51.14 | 50.49 | 50.53 | 966,496 | -0.30(-0.58%) |
Jan 04, 2024 | 50.77 | 50.99 | 50.70 | 50.82 | 1,036,739 | -0.43(-0.84%) |
Jan 03, 2024 | 50.86 | 51.31 | 50.73 | 51.25 | 963,288 | -0.10(-0.19%) |
Jan 02, 2024 | 51.39 | 51.55 | 51.31 | 51.35 | 409,549 | -0.48(-0.93%) |
Dec 29, 2023 | 51.97 | 52.11 | 51.75 | 51.83 | 510,879 | -0.35(-0.68%) |
Dec 28, 2023 | 52.35 | 52.43 | 52.10 | 52.19 | 610,501 | -0.30(-0.58%) |
Dec 27, 2023 | 52.17 | 52.49 | 52.00 | 52.49 | 1,001,091 | +0.79(+1.52%) |
Dec 26, 2023 | 51.60 | 51.76 | 51.53 | 51.71 | 350,305 | +0.16(+0.31%) |
Dec 22, 2023 | 51.85 | 51.85 | 51.47 | 51.55 | 1,246,059 | -0.13(-0.25%) |
Dec 21, 2023 | 51.93 | 51.97 | 51.52 | 51.68 | 808,077 | -0.10(-0.19%) |
Dec 20, 2023 | 51.72 | 51.84 | 51.49 | 51.78 | 733,785 | +0.21(+0.40%) |
Dec 19, 2023 | 51.68 | 51.81 | 51.52 | 51.57 | 1,286,325 | +0.11(+0.21%) |
Dec 18, 2023 | 51.62 | 51.66 | 51.45 | 51.46 | 1,302,368 | -0.35(-0.68%) |
Dec 15, 2023 | 51.79 | 51.92 | 51.65 | 51.81 | 1,211,648 | -0.11(-0.21%) |
Dec 14, 2023 | 51.66 | 52.09 | 51.49 | 51.92 | 2,342,527 | +0.88(+1.72%) |
Dec 13, 2023 | 50.22 | 51.14 | 50.08 | 51.05 | 1,481,021 | +1.08(+2.16%) |
Dec 12, 2023 | 49.54 | 50.00 | 49.47 | 49.97 | 2,027,819 | +0.40(+0.81%) |
Dec 11, 2023 | 49.50 | 49.62 | 49.27 | 49.57 | 1,440,062 | -0.04(-0.08%) |
Dec 08, 2023 | 49.58 | 49.78 | 49.47 | 49.60 | 814,753 | -0.33(-0.67%) |
Dec 07, 2023 | 49.79 | 50.16 | 49.75 | 49.94 | 1,512,185 | -0.02(-0.04%) |
Dec 06, 2023 | 49.86 | 50.13 | 49.74 | 49.96 | 1,002,170 | +0.36(+0.73%) |
Dec 05, 2023 | 49.24 | 49.66 | 49.23 | 49.60 | 637,313 | +0.68(+1.38%) |
Dec 04, 2023 | 48.92 | 49.08 | 48.77 | 48.92 | 520,230 | -0.26(-0.54%) |
Dec 01, 2023 | 48.50 | 49.20 | 48.39 | 49.18 | 1,497,221 | +0.70(+1.44%) |
Nov 30, 2023 | 48.56 | 48.59 | 48.27 | 48.49 | 669,156 | -0.24(-0.50%) |
Nov 29, 2023 | 48.51 | 48.80 | 48.40 | 48.73 | 836,792 | +0.60(+1.26%) |
Nov 28, 2023 | 47.83 | 48.16 | 47.74 | 48.13 | 646,565 | +0.07(+0.14%) |
Nov 27, 2023 | 47.63 | 48.06 | 47.49 | 48.06 | 637,837 | +0.64(+1.36%) |
Nov 24, 2023 | 47.56 | 47.61 | 47.40 | 47.41 | 220,762 | -0.37(-0.78%) |
Nov 22, 2023 | 47.76 | 47.85 | 47.53 | 47.78 | 593,775 | +0.29(+0.62%) |
Nov 21, 2023 | 47.50 | 47.55 | 47.27 | 47.49 | 619,845 | -0.05(-0.10%) |
Nov 20, 2023 | 47.16 | 47.55 | 47.12 | 47.54 | 906,559 | +0.32(+0.68%) |
Nov 17, 2023 | 47.29 | 47.35 | 47.05 | 47.22 | 585,614 | +0.25(+0.54%) |
Nov 16, 2023 | 46.73 | 47.00 | 46.69 | 46.96 | 443,146 | +0.50(+1.07%) |
Nov 15, 2023 | 46.61 | 46.62 | 46.27 | 46.47 | 445,143 | -0.37(-0.79%) |
Nov 14, 2023 | 46.90 | 46.98 | 46.71 | 46.84 | 1,939,581 | +0.91(+1.98%) |
Nov 13, 2023 | 45.73 | 45.95 | 45.56 | 45.93 | 414,903 | -0.01(-0.02%) |
Nov 10, 2023 | 46.01 | 46.03 | 45.81 | 45.94 | 231,578 | +0.32(+0.71%) |
Nov 09, 2023 | 46.18 | 46.18 | 45.39 | 45.62 | 570,558 | -0.66(-1.43%) |
Nov 08, 2023 | 46.03 | 46.34 | 46.02 | 46.28 | 1,282,635 | +0.42(+0.91%) |
Nov 07, 2023 | 45.59 | 46.02 | 45.56 | 45.86 | 373,651 | +0.55(+1.21%) |
Nov 06, 2023 | 45.50 | 45.53 | 45.22 | 45.32 | 637,498 | -0.30(-0.66%) |
Nov 03, 2023 | 46.17 | 46.30 | 45.61 | 45.62 | 933,217 | +0.19(+0.41%) |
Nov 02, 2023 | 45.28 | 45.48 | 45.14 | 45.43 | 371,548 | +0.88(+1.97%) |
Nov 01, 2023 | 44.04 | 44.60 | 44.03 | 44.55 | 833,684 | +0.83(+1.89%) |
Oct 31, 2023 | 43.95 | 44.15 | 43.72 | 43.73 | 680,903 | -0.08(-0.18%) |
Oct 30, 2023 | 43.83 | 43.99 | 43.59 | 43.80 | 1,258,888 | -0.20(-0.46%) |
Oct 27, 2023 | 44.05 | 44.12 | 43.78 | 44.01 | 487,354 | -0.10(-0.22%) |
Oct 26, 2023 | 43.78 | 44.20 | 43.66 | 44.11 | 595,434 | +0.34(+0.78%) |
Oct 25, 2023 | 43.98 | 43.98 | 43.59 | 43.77 | 597,447 | -0.62(-1.40%) |
Oct 24, 2023 | 44.09 | 44.39 | 43.98 | 44.39 | 1,062,402 | +0.41(+0.93%) |
Oct 23, 2023 | 43.32 | 44.19 | 43.18 | 43.98 | 928,470 | +0.49(+1.12%) |
Oct 20, 2023 | 43.37 | 43.53 | 43.30 | 43.49 | 524,313 | +0.21(+0.49%) |
Oct 19, 2023 | 43.81 | 43.97 | 43.28 | 43.28 | 1,129,303 | -0.63(-1.44%) |
Oct 18, 2023 | 44.10 | 44.17 | 43.77 | 43.91 | 743,047 | -0.51(-1.16%) |
Oct 17, 2023 | 44.27 | 44.62 | 44.12 | 44.43 | 713,392 | -0.40(-0.89%) |
Oct 16, 2023 | 44.94 | 44.99 | 44.79 | 44.82 | 538,227 | -0.50(-1.09%) |
Oct 13, 2023 | 45.46 | 45.51 | 45.15 | 45.32 | 1,167,658 | +0.46(+1.02%) |
Oct 12, 2023 | 45.59 | 45.64 | 44.76 | 44.86 | 1,947,987 | -0.80(-1.74%) |
Oct 11, 2023 | 45.62 | 45.69 | 45.36 | 45.66 | 1,183,616 | +0.54(+1.21%) |
Oct 10, 2023 | 44.86 | 45.42 | 44.69 | 45.12 | 823,095 | -0.06(-0.13%) |
Oct 09, 2023 | 44.66 | 45.17 | 44.50 | 45.17 | 276,778 | +0.79(+1.77%) |
Oct 06, 2023 | 43.97 | 44.60 | 43.88 | 44.39 | 1,041,227 | -0.21(-0.48%) |
Oct 05, 2023 | 44.83 | 44.86 | 44.51 | 44.60 | 1,165,123 | -0.20(-0.46%) |
Oct 04, 2023 | 44.59 | 44.81 | 44.32 | 44.80 | 1,464,971 | +0.59(+1.34%) |
Oct 03, 2023 | 44.75 | 44.84 | 44.12 | 44.21 | 1,501,138 | -0.78(-1.73%) |
Oct 02, 2023 | 45.27 | 45.39 | 44.92 | 44.99 | 1,192,920 | -0.59(-1.29%) |
Sep 29, 2023 | 46.02 | 46.12 | 45.37 | 45.58 | 899,592 | -0.14(-0.30%) |
Sep 28, 2023 | 45.38 | 45.74 | 45.11 | 45.71 | 514,675 | +0.00(+0.00%) |
Sep 27, 2023 | 46.30 | 46.31 | 45.46 | 45.71 | 713,478 | -0.19(-0.42%) |
Sep 26, 2023 | 46.27 | 46.30 | 45.86 | 45.91 | 1,186,647 | -0.26(-0.57%) |
Sep 25, 2023 | 46.28 | 46.31 | 46.11 | 46.17 | 1,141,883 | -0.73(-1.57%) |
Sep 22, 2023 | 46.62 | 46.95 | 46.54 | 46.90 | 457,232 | +0.42(+0.89%) |
Sep 21, 2023 | 46.66 | 46.66 | 46.42 | 46.49 | 1,484,641 | -0.78(-1.66%) |
Sep 20, 2023 | 47.44 | 47.54 | 47.27 | 47.27 | 1,552,026 | +0.09(+0.18%) |
Sep 19, 2023 | 47.21 | 47.32 | 47.15 | 47.18 | 212,403 | -0.17(-0.37%) |
Sep 18, 2023 | 47.10 | 47.38 | 47.09 | 47.36 | 1,027,619 | +0.19(+0.41%) |
Sep 15, 2023 | 47.27 | 47.27 | 47.09 | 47.16 | 364,749 | -0.14(-0.29%) |
Sep 14, 2023 | 47.50 | 47.51 | 47.26 | 47.30 | 316,610 | -0.11(-0.22%) |
Sep 13, 2023 | 47.22 | 47.51 | 47.20 | 47.41 | 1,194,659 | +0.09(+0.18%) |
Sep 12, 2023 | 47.33 | 47.35 | 47.17 | 47.32 | 291,688 | +0.02(+0.04%) |
Sep 11, 2023 | 47.37 | 47.41 | 47.21 | 47.30 | 396,972 | -0.20(-0.43%) |
Sep 08, 2023 | 47.57 | 47.75 | 47.46 | 47.50 | 823,375 | +0.12(+0.24%) |
Sep 07, 2023 | 47.24 | 47.41 | 47.15 | 47.39 | 782,222 | +0.21(+0.45%) |
Sep 06, 2023 | 47.25 | 47.25 | 46.98 | 47.17 | 1,092,312 | +0.08(+0.16%) |
Sep 05, 2023 | 47.40 | 47.40 | 47.08 | 47.10 | 637,461 | -0.51(-1.08%) |
Sep 01, 2023 | 48.05 | 48.05 | 47.51 | 47.61 | 409,491 | -0.56(-1.15%) |
Aug 31, 2023 | 48.16 | 48.34 | 48.11 | 48.16 | 409,116 | +0.14(+0.30%) |
Aug 30, 2023 | 48.11 | 48.15 | 47.98 | 48.02 | 357,186 | -0.11(-0.22%) |
Aug 29, 2023 | 47.60 | 48.16 | 47.59 | 48.13 | 482,321 | +0.51(+1.07%) |
Aug 28, 2023 | 47.77 | 47.78 | 47.51 | 47.62 | 406,771 | +0.16(+0.34%) |
Aug 25, 2023 | 47.33 | 47.63 | 47.15 | 47.45 | 214,078 | +0.09(+0.18%) |
Aug 24, 2023 | 47.52 | 47.58 | 47.36 | 47.37 | 1,022,160 | -0.22(-0.47%) |
Aug 23, 2023 | 47.12 | 47.61 | 47.10 | 47.59 | 292,433 | +0.98(+2.11%) |
Aug 22, 2023 | 46.45 | 46.64 | 46.33 | 46.60 | 504,841 | +0.24(+0.52%) |
Aug 21, 2023 | 46.44 | 46.47 | 46.19 | 46.36 | 345,789 | -0.40(-0.86%) |
Aug 18, 2023 | 46.53 | 46.85 | 46.45 | 46.77 | 221,604 | +0.27(+0.58%) |
Aug 17, 2023 | 46.68 | 46.68 | 46.37 | 46.50 | 363,901 | -0.25(-0.54%) |
Aug 16, 2023 | 46.97 | 47.16 | 46.66 | 46.75 | 353,252 | -0.32(-0.68%) |
Aug 15, 2023 | 47.25 | 47.35 | 47.06 | 47.07 | 338,325 | -0.36(-0.75%) |
Aug 14, 2023 | 47.46 | 47.65 | 47.26 | 47.42 | 471,212 | -0.05(-0.10%) |
Aug 11, 2023 | 47.38 | 47.62 | 47.35 | 47.47 | 325,967 | -0.10(-0.20%) |
Aug 10, 2023 | 48.13 | 48.29 | 47.57 | 47.57 | 416,061 | -0.51(-1.06%) |
Aug 09, 2023 | 48.08 | 48.15 | 47.97 | 48.08 | 370,348 | +0.13(+0.26%) |
Aug 08, 2023 | 48.00 | 48.12 | 47.84 | 47.95 | 296,925 | +0.34(+0.71%) |
Aug 07, 2023 | 47.79 | 47.83 | 47.54 | 47.62 | 706,910 | -0.25(-0.52%) |
Aug 04, 2023 | 47.42 | 47.97 | 47.42 | 47.87 | 536,342 | +0.66(+1.41%) |
Aug 03, 2023 | 47.45 | 47.45 | 47.03 | 47.20 | 3,273,749 | -0.71(-1.49%) |
Aug 02, 2023 | 47.99 | 48.00 | 47.69 | 47.91 | 1,442,476 | -0.50(-1.03%) |
Aug 01, 2023 | 48.80 | 48.81 | 48.36 | 48.41 | 623,703 | -0.76(-1.55%) |
Jul 31, 2023 | 49.00 | 49.28 | 49.00 | 49.18 | 461,539 | +0.18(+0.37%) |
Jul 28, 2023 | 48.83 | 49.01 | 48.72 | 48.99 | 371,557 | +0.48(+0.99%) |
Jul 27, 2023 | 49.33 | 49.38 | 48.44 | 48.51 | 576,897 | -0.90(-1.82%) |
Jul 26, 2023 | 49.44 | 49.45 | 49.17 | 49.42 | 358,514 | +0.23(+0.47%) |
Jul 25, 2023 | 49.13 | 49.33 | 49.11 | 49.19 | 258,153 | -0.11(-0.21%) |
Jul 24, 2023 | 49.43 | 49.51 | 49.25 | 49.29 | 564,265 | -0.06(-0.12%) |
Jul 21, 2023 | 49.52 | 49.52 | 49.28 | 49.35 | 289,631 | +0.15(+0.31%) |
Jul 20, 2023 | 49.44 | 49.44 | 49.02 | 49.19 | 521,012 | -0.48(-0.97%) |
Jul 19, 2023 | 49.47 | 49.70 | 49.37 | 49.67 | 320,219 | +0.41(+0.84%) |
Jul 18, 2023 | 49.18 | 49.36 | 49.17 | 49.26 | 599,010 | +0.24(+0.49%) |
Jul 17, 2023 | 48.87 | 49.07 | 48.85 | 49.02 | 128,639 | +0.12(+0.24%) |
Jul 14, 2023 | 49.30 | 49.38 | 48.90 | 48.91 | 701,645 | -0.43(-0.87%) |
Jul 13, 2023 | 49.17 | 49.39 | 49.12 | 49.34 | 1,249,196 | +0.34(+0.69%) |
Jul 12, 2023 | 48.64 | 49.01 | 48.64 | 49.00 | 343,920 | +0.58(+1.19%) |
Jul 11, 2023 | 48.26 | 48.46 | 48.20 | 48.43 | 307,092 | +0.32(+0.66%) |
Jul 10, 2023 | 47.88 | 48.16 | 47.82 | 48.11 | 259,883 | +0.26(+0.54%) |
Jul 07, 2023 | 47.92 | 48.08 | 47.83 | 47.85 | 242,819 | -0.12(-0.24%) |
Jul 06, 2023 | 48.12 | 48.14 | 47.82 | 47.97 | 834,356 | -0.64(-1.32%) |
Jul 05, 2023 | 48.92 | 48.96 | 48.48 | 48.61 | 555,621 | -0.54(-1.09%) |
Jul 03, 2023 | 49.37 | 49.51 | 49.11 | 49.15 | 261,291 | -0.11(-0.23%) |
Jun 30, 2023 | 48.91 | 49.30 | 48.81 | 49.26 | 406,530 | +0.55(+1.14%) |
Jun 29, 2023 | 48.74 | 48.83 | 48.51 | 48.70 | 674,969 | -0.54(-1.09%) |
Jun 28, 2023 | 49.07 | 49.26 | 48.90 | 49.24 | 1,017,145 | +0.26(+0.53%) |
Jun 27, 2023 | 49.13 | 49.24 | 48.85 | 48.98 | 343,196 | -0.05(-0.10%) |
Jun 26, 2023 | 49.15 | 49.19 | 49.01 | 49.03 | 190,925 | +0.01(+0.02%) |
Jun 23, 2023 | 49.20 | 49.23 | 48.87 | 49.02 | 1,289,478 | +0.19(+0.39%) |
Jun 22, 2023 | 48.91 | 49.06 | 48.71 | 48.83 | 1,171,691 | -0.35(-0.72%) |
Jun 21, 2023 | 48.91 | 49.22 | 48.69 | 49.18 | 1,573,402 | -0.03(-0.06%) |
Jun 20, 2023 | 49.02 | 49.28 | 49.02 | 49.21 | 1,191,536 | +0.25(+0.51%) |
Jun 16, 2023 | 48.89 | 49.03 | 48.77 | 48.96 | 175,242 | -0.06(-0.12%) |
Jun 15, 2023 | 48.88 | 49.06 | 48.73 | 49.02 | 564,957 | +0.51(+1.04%) |
Jun 14, 2023 | 48.45 | 48.66 | 48.27 | 48.51 | 954,444 | +0.25(+0.51%) |
Jun 13, 2023 | 48.70 | 48.70 | 48.17 | 48.26 | 345,403 | -0.26(-0.53%) |
Jun 12, 2023 | 48.44 | 48.52 | 48.05 | 48.52 | 138,678 | +0.19(+0.40%) |
Jun 09, 2023 | 48.19 | 48.43 | 48.14 | 48.33 | 240,760 | -0.07(-0.14%) |
Jun 08, 2023 | 48.00 | 48.44 | 47.98 | 48.40 | 429,921 | +0.47(+0.98%) |
Jun 07, 2023 | 48.49 | 48.57 | 47.91 | 47.93 | 488,234 | -0.59(-1.22%) |
Jun 06, 2023 | 48.37 | 48.55 | 48.21 | 48.52 | 378,299 | +0.17(+0.36%) |
Jun 05, 2023 | 48.31 | 48.60 | 48.24 | 48.35 | 391,246 | -0.12(-0.26%) |
Jun 02, 2023 | 48.72 | 48.85 | 48.47 | 48.47 | 399,899 | -0.19(-0.39%) |