Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.59 | 50.89 | 50.23 | 50.89 | 4,261 | +0.30(+0.60%) |
May 30, 2024 | 50.69 | 50.72 | 50.58 | 50.58 | 2,425 | -0.20(-0.40%) |
May 29, 2024 | 50.90 | 50.92 | 50.79 | 50.79 | 3,081 | -0.36(-0.70%) |
May 28, 2024 | 51.24 | 51.31 | 51.00 | 51.14 | 4,742 | -0.16(-0.31%) |
May 24, 2024 | 51.14 | 51.33 | 51.11 | 51.30 | 3,963 | +0.37(+0.73%) |
May 23, 2024 | 51.44 | 51.44 | 50.86 | 50.93 | 3,516 | -0.43(-0.83%) |
May 22, 2024 | 51.42 | 51.54 | 51.35 | 51.35 | 3,175 | -0.18(-0.34%) |
May 21, 2024 | 51.48 | 51.53 | 51.43 | 51.53 | 1,829 | +0.12(+0.24%) |
May 20, 2024 | 51.52 | 51.54 | 51.41 | 51.41 | 1,121 | +0.03(+0.05%) |
May 17, 2024 | 51.36 | 51.38 | 51.31 | 51.38 | 1,569 | +0.01(+0.02%) |
May 16, 2024 | 51.51 | 51.51 | 51.37 | 51.37 | 2,317 | -0.06(-0.12%) |
May 15, 2024 | 51.17 | 51.43 | 51.17 | 51.43 | 3,288 | +0.56(+1.09%) |
May 14, 2024 | 50.67 | 50.88 | 50.59 | 50.88 | 2,509 | +0.23(+0.45%) |
May 13, 2024 | 50.69 | 50.69 | 50.57 | 50.65 | 5,536 | +0.00(+0.00%) |
May 10, 2024 | 50.62 | 50.65 | 50.55 | 50.65 | 2,384 | +0.14(+0.27%) |
May 09, 2024 | 50.21 | 50.51 | 50.21 | 50.51 | 4,338 | +0.26(+0.53%) |
May 08, 2024 | 50.23 | 50.25 | 50.09 | 50.25 | 5,383 | -0.04(-0.08%) |
May 07, 2024 | 50.33 | 50.40 | 50.29 | 50.29 | 5,110 | +0.18(+0.36%) |
May 06, 2024 | 49.98 | 50.11 | 49.98 | 50.11 | 1,867 | +0.46(+0.93%) |
May 03, 2024 | 49.55 | 49.70 | 49.55 | 49.65 | 4,757 | +0.57(+1.15%) |
May 02, 2024 | 48.84 | 49.10 | 48.82 | 49.08 | 2,879 | +0.40(+0.82%) |
May 01, 2024 | 48.60 | 49.20 | 48.57 | 48.68 | 5,673 | -0.07(-0.15%) |
Apr 30, 2024 | 49.33 | 49.35 | 48.75 | 48.75 | 6,056 | -0.79(-1.59%) |
Apr 29, 2024 | 49.58 | 49.59 | 49.38 | 49.54 | 7,690 | +0.20(+0.40%) |
Apr 26, 2024 | 49.29 | 49.44 | 49.29 | 49.34 | 6,059 | +0.49(+1.00%) |
Apr 25, 2024 | 48.58 | 48.85 | 48.58 | 48.85 | 3,704 | -0.31(-0.62%) |
Apr 24, 2024 | 49.13 | 49.19 | 48.93 | 49.16 | 2,975 | +0.08(+0.17%) |
Apr 23, 2024 | 48.85 | 49.12 | 48.85 | 49.08 | 3,372 | +0.56(+1.15%) |
Apr 22, 2024 | 48.26 | 48.62 | 48.26 | 48.52 | 5,795 | +0.40(+0.83%) |
Apr 19, 2024 | 48.37 | 48.37 | 47.99 | 48.12 | 2,038 | -0.23(-0.47%) |
Apr 18, 2024 | 48.44 | 48.44 | 48.35 | 48.35 | 2,363 | -0.12(-0.25%) |
Apr 17, 2024 | 48.81 | 48.81 | 48.43 | 48.47 | 6,042 | -0.27(-0.56%) |
Apr 16, 2024 | 48.69 | 48.89 | 48.69 | 48.74 | 6,802 | -0.12(-0.25%) |
Apr 15, 2024 | 49.48 | 49.57 | 48.79 | 48.86 | 4,932 | -0.51(-1.03%) |
Apr 12, 2024 | 49.62 | 49.62 | 49.32 | 49.37 | 2,814 | -0.73(-1.45%) |
Apr 11, 2024 | 49.62 | 50.17 | 49.62 | 50.10 | 5,157 | +0.36(+0.72%) |
Apr 10, 2024 | 49.62 | 49.80 | 49.59 | 49.74 | 4,591 | -0.51(-1.01%) |
Apr 09, 2024 | 50.05 | 50.25 | 50.02 | 50.25 | 2,724 | +0.01(+0.02%) |
Apr 08, 2024 | 50.37 | 50.37 | 50.23 | 50.23 | 3,378 | -0.03(-0.05%) |
Apr 05, 2024 | 50.32 | 50.32 | 50.23 | 50.26 | 2,527 | +0.46(+0.92%) |
Apr 04, 2024 | 50.65 | 50.75 | 49.77 | 49.80 | 8,903 | -0.57(-1.14%) |
Apr 03, 2024 | 50.39 | 50.50 | 50.36 | 50.38 | 5,233 | +0.04(+0.08%) |
Apr 02, 2024 | 50.18 | 50.36 | 50.18 | 50.34 | 5,436 | -0.37(-0.74%) |
Apr 01, 2024 | 50.65 | 50.72 | 50.61 | 50.71 | 3,241 | -0.17(-0.34%) |
Mar 28, 2024 | 50.66 | 50.88 | 50.66 | 50.88 | 4,405 | +0.18(+0.35%) |
Mar 27, 2024 | 50.48 | 50.70 | 50.43 | 50.70 | 9,079 | +0.44(+0.87%) |
Mar 26, 2024 | 50.51 | 50.51 | 50.27 | 50.27 | 5,813 | -0.09(-0.19%) |
Mar 25, 2024 | 50.38 | 50.46 | 50.36 | 50.36 | 2,489 | -0.17(-0.34%) |
Mar 22, 2024 | 50.56 | 50.57 | 50.53 | 50.53 | 1,979 | -0.07(-0.14%) |
Mar 21, 2024 | 50.59 | 50.70 | 50.59 | 50.60 | 2,939 | +0.27(+0.54%) |
Mar 20, 2024 | 50.04 | 50.33 | 49.96 | 50.33 | 4,114 | +0.37(+0.75%) |
Mar 19, 2024 | 49.62 | 49.96 | 49.61 | 49.96 | 4,411 | +0.29(+0.59%) |
Mar 18, 2024 | 49.80 | 49.93 | 49.66 | 49.66 | 2,876 | +0.26(+0.53%) |
Mar 15, 2024 | 49.49 | 49.50 | 49.36 | 49.40 | 4,513 | -0.30(-0.61%) |
Mar 14, 2024 | 49.87 | 49.87 | 49.52 | 49.70 | 4,134 | -0.16(-0.33%) |
Mar 13, 2024 | 49.96 | 49.98 | 49.87 | 49.87 | 2,950 | -0.08(-0.17%) |
Mar 12, 2024 | 49.92 | 49.99 | 49.74 | 49.95 | 2,236 | +0.52(+1.06%) |
Mar 11, 2024 | 49.18 | 49.43 | 49.18 | 49.43 | 1,774 | -0.07(-0.15%) |
Mar 08, 2024 | 49.87 | 50.03 | 49.50 | 49.50 | 6,520 | -0.30(-0.60%) |
Mar 07, 2024 | 49.73 | 49.80 | 49.73 | 49.80 | 2,299 | +0.44(+0.89%) |
Mar 06, 2024 | 49.33 | 49.55 | 49.25 | 49.36 | 3,593 | +0.25(+0.52%) |
Mar 05, 2024 | 49.25 | 49.26 | 49.04 | 49.11 | 2,520 | -0.49(-0.98%) |
Mar 04, 2024 | 49.63 | 49.76 | 49.59 | 49.59 | 3,292 | -0.09(-0.19%) |
Mar 01, 2024 | 49.58 | 49.68 | 49.55 | 49.68 | 2,368 | +0.30(+0.62%) |
Feb 29, 2024 | 49.24 | 49.38 | 49.18 | 49.38 | 2,031 | +0.32(+0.65%) |
Feb 28, 2024 | 48.84 | 49.12 | 48.84 | 49.06 | 3,195 | -0.00(-0.00%) |
Feb 27, 2024 | 48.96 | 49.07 | 48.91 | 49.06 | 3,061 | +0.05(+0.11%) |
Feb 26, 2024 | 49.18 | 49.18 | 49.01 | 49.01 | 3,704 | -0.15(-0.31%) |
Feb 23, 2024 | 49.29 | 49.29 | 49.14 | 49.16 | 6,652 | +0.07(+0.14%) |
Feb 22, 2024 | 48.81 | 49.15 | 48.81 | 49.09 | 6,746 | +0.96(+1.99%) |
Feb 21, 2024 | 48.01 | 48.13 | 47.84 | 48.13 | 4,277 | +0.12(+0.24%) |
Feb 20, 2024 | 48.11 | 48.11 | 47.93 | 48.02 | 5,112 | -0.29(-0.60%) |
Feb 16, 2024 | 48.56 | 48.57 | 48.31 | 48.31 | 2,630 | -0.27(-0.55%) |
Feb 15, 2024 | 48.33 | 48.57 | 48.26 | 48.57 | 4,862 | +0.37(+0.77%) |
Feb 14, 2024 | 48.06 | 48.20 | 47.87 | 48.20 | 2,438 | +0.47(+0.99%) |
Feb 13, 2024 | 47.77 | 47.91 | 47.63 | 47.73 | 3,285 | -0.70(-1.45%) |
Feb 12, 2024 | 48.56 | 48.65 | 48.43 | 48.43 | 2,888 | -0.02(-0.04%) |
Feb 09, 2024 | 48.29 | 48.45 | 48.26 | 48.45 | 3,074 | +0.29(+0.60%) |
Feb 08, 2024 | 48.04 | 48.17 | 48.04 | 48.16 | 2,798 | +0.13(+0.26%) |
Feb 07, 2024 | 48.00 | 48.04 | 47.98 | 48.03 | 1,754 | +0.29(+0.62%) |
Feb 06, 2024 | 47.70 | 47.74 | 47.64 | 47.74 | 4,598 | +0.05(+0.10%) |
Feb 05, 2024 | 47.48 | 47.73 | 47.48 | 47.69 | 2,303 | -0.19(-0.39%) |
Feb 02, 2024 | 47.52 | 47.97 | 47.52 | 47.88 | 7,050 | +0.40(+0.84%) |
Feb 01, 2024 | 47.19 | 47.48 | 47.06 | 47.48 | 6,785 | +0.49(+1.05%) |
Jan 31, 2024 | 47.25 | 47.41 | 46.98 | 46.98 | 5,788 | -0.80(-1.67%) |
Jan 30, 2024 | 47.77 | 47.82 | 47.70 | 47.78 | 2,691 | +0.05(+0.11%) |
Jan 29, 2024 | 47.50 | 47.73 | 47.46 | 47.73 | 3,046 | +0.29(+0.61%) |
Jan 26, 2024 | 47.51 | 47.54 | 47.37 | 47.44 | 2,545 | +0.03(+0.07%) |
Jan 25, 2024 | 47.42 | 47.46 | 47.35 | 47.41 | 2,690 | +0.19(+0.40%) |
Jan 24, 2024 | 47.47 | 47.47 | 47.22 | 47.22 | 2,191 | -0.04(-0.09%) |
Jan 23, 2024 | 47.12 | 47.26 | 47.10 | 47.26 | 3,602 | +0.15(+0.32%) |
Jan 22, 2024 | 47.20 | 47.22 | 47.08 | 47.11 | 4,682 | +0.10(+0.22%) |
Jan 19, 2024 | 46.58 | 47.01 | 46.58 | 47.01 | 2,567 | +0.53(+1.14%) |
Jan 18, 2024 | 46.19 | 46.48 | 46.10 | 46.48 | 2,881 | +0.39(+0.84%) |
Jan 17, 2024 | 46.08 | 46.09 | 45.87 | 46.09 | 6,426 | -0.21(-0.45%) |
Jan 16, 2024 | 46.44 | 46.44 | 46.19 | 46.29 | 2,572 | -0.20(-0.43%) |
Jan 12, 2024 | 46.48 | 46.49 | 46.36 | 46.49 | 2,197 | +0.09(+0.19%) |
Jan 11, 2024 | 46.18 | 46.43 | 46.18 | 46.41 | 3,362 | -0.03(-0.07%) |
Jan 10, 2024 | 46.28 | 46.49 | 46.25 | 46.44 | 6,279 | +0.26(+0.55%) |
Jan 09, 2024 | 46.08 | 46.22 | 46.07 | 46.18 | 2,163 | -0.08(-0.17%) |
Jan 08, 2024 | 45.91 | 46.26 | 45.91 | 46.26 | 1,783 | +0.64(+1.40%) |
Jan 05, 2024 | 45.78 | 45.78 | 45.55 | 45.62 | 5,069 | +0.07(+0.16%) |
Jan 04, 2024 | 45.87 | 45.88 | 45.55 | 45.55 | 5,020 | -0.13(-0.28%) |
Jan 03, 2024 | 45.79 | 45.85 | 45.67 | 45.68 | 4,537 | -0.44(-0.94%) |
Jan 02, 2024 | 46.03 | 46.25 | 46.03 | 46.12 | 3,935 | -0.20(-0.44%) |
Dec 29, 2023 | 46.56 | 46.56 | 46.23 | 46.32 | 4,187 | -0.16(-0.34%) |
Dec 28, 2023 | 46.56 | 46.57 | 46.48 | 46.48 | 6,848 | +0.05(+0.11%) |
Dec 27, 2023 | 46.46 | 46.50 | 46.43 | 46.43 | 2,536 | +0.02(+0.03%) |
Dec 26, 2023 | 46.38 | 46.46 | 46.37 | 46.42 | 1,933 | +0.18(+0.39%) |
Dec 22, 2023 | 46.35 | 46.35 | 46.20 | 46.24 | 3,326 | +0.11(+0.25%) |
Dec 21, 2023 | 46.05 | 46.12 | 45.89 | 46.12 | 3,171 | +0.38(+0.83%) |
Dec 20, 2023 | 46.38 | 46.39 | 45.74 | 45.74 | 2,986 | -0.55(-1.20%) |
Dec 19, 2023 | 46.21 | 46.30 | 46.21 | 46.30 | 4,208 | +0.23(+0.49%) |
Dec 18, 2023 | 46.07 | 46.13 | 46.07 | 46.07 | 4,795 | +0.20(+0.44%) |
Dec 15, 2023 | 45.80 | 45.93 | 45.80 | 45.87 | 2,622 | -0.01(-0.02%) |
Dec 14, 2023 | 45.95 | 46.02 | 45.81 | 45.88 | 3,366 | +0.25(+0.55%) |
Dec 13, 2023 | 45.14 | 45.63 | 45.04 | 45.63 | 4,007 | +0.59(+1.30%) |
Dec 12, 2023 | 44.96 | 45.04 | 44.94 | 45.04 | 2,994 | +0.16(+0.35%) |
Dec 11, 2023 | 44.68 | 44.89 | 44.68 | 44.89 | 4,484 | +0.21(+0.47%) |
Dec 08, 2023 | 44.71 | 44.71 | 44.53 | 44.68 | 2,790 | +0.17(+0.39%) |
Dec 07, 2023 | 44.53 | 44.56 | 44.48 | 44.51 | 3,760 | +0.29(+0.66%) |
Dec 06, 2023 | 44.47 | 44.58 | 44.22 | 44.22 | 3,143 | -0.22(-0.50%) |
Dec 05, 2023 | 44.47 | 44.57 | 44.42 | 44.44 | 3,547 | -0.11(-0.25%) |
Dec 04, 2023 | 44.39 | 44.57 | 44.39 | 44.55 | 8,095 | -0.12(-0.26%) |
Dec 01, 2023 | 44.36 | 44.68 | 44.35 | 44.67 | 5,391 | +0.34(+0.78%) |
Nov 30, 2023 | 44.22 | 44.32 | 44.14 | 44.32 | 4,544 | +0.21(+0.49%) |
Nov 29, 2023 | 44.28 | 44.28 | 44.11 | 44.11 | 1,694 | -0.05(-0.12%) |
Nov 28, 2023 | 44.27 | 44.27 | 44.12 | 44.16 | 1,718 | -0.00(-0.00%) |
Nov 27, 2023 | 44.20 | 44.23 | 44.16 | 44.16 | 5,600 | -0.05(-0.12%) |
Nov 24, 2023 | 44.23 | 44.25 | 44.20 | 44.22 | 2,698 | +0.02(+0.05%) |
Nov 22, 2023 | 44.24 | 44.24 | 44.14 | 44.19 | 3,445 | +0.19(+0.43%) |
Nov 21, 2023 | 43.97 | 44.01 | 43.89 | 44.00 | 6,647 | -0.07(-0.17%) |
Nov 20, 2023 | 43.95 | 44.13 | 43.95 | 44.08 | 5,120 | +0.29(+0.65%) |
Nov 17, 2023 | 43.84 | 43.84 | 43.75 | 43.79 | 1,743 | +0.09(+0.20%) |
Nov 16, 2023 | 43.69 | 43.71 | 43.61 | 43.71 | 2,561 | -0.05(-0.12%) |
Nov 15, 2023 | 43.80 | 43.86 | 43.76 | 43.76 | 4,502 | +0.09(+0.20%) |
Nov 14, 2023 | 43.51 | 43.78 | 43.51 | 43.67 | 8,692 | +0.84(+1.97%) |
Nov 13, 2023 | 42.70 | 42.90 | 42.68 | 42.83 | 5,502 | -0.05(-0.12%) |
Nov 10, 2023 | 42.43 | 42.88 | 42.36 | 42.88 | 2,174 | +0.63(+1.50%) |
Nov 09, 2023 | 42.54 | 42.64 | 42.25 | 42.25 | 2,753 | -0.33(-0.77%) |
Nov 08, 2023 | 42.56 | 42.63 | 42.44 | 42.58 | 5,794 | +0.07(+0.15%) |
Nov 07, 2023 | 42.39 | 42.61 | 42.39 | 42.51 | 4,499 | +0.14(+0.33%) |
Nov 06, 2023 | 42.40 | 42.43 | 42.30 | 42.37 | 9,857 | -0.03(-0.06%) |
Nov 03, 2023 | 42.32 | 42.48 | 42.32 | 42.40 | 2,172 | +0.45(+1.07%) |
Nov 02, 2023 | 41.80 | 41.98 | 41.79 | 41.95 | 5,470 | +0.68(+1.64%) |
Nov 01, 2023 | 40.96 | 41.32 | 40.94 | 41.28 | 10,246 | +0.40(+0.97%) |
Oct 31, 2023 | 40.56 | 40.88 | 40.56 | 40.88 | 7,594 | +0.26(+0.64%) |
Oct 30, 2023 | 40.38 | 40.63 | 40.33 | 40.62 | 2,428 | +0.50(+1.24%) |
Oct 27, 2023 | 40.36 | 40.38 | 40.12 | 40.12 | 3,790 | -0.33(-0.81%) |
Oct 26, 2023 | 40.68 | 40.76 | 40.42 | 40.45 | 6,636 | -0.38(-0.93%) |
Oct 25, 2023 | 40.99 | 40.99 | 40.81 | 40.83 | 5,179 | -0.59(-1.44%) |
Oct 24, 2023 | 41.46 | 41.46 | 41.32 | 41.42 | 948 | +0.35(+0.85%) |
Oct 23, 2023 | 41.18 | 41.32 | 41.08 | 41.08 | 5,267 | -0.12(-0.30%) |
Oct 20, 2023 | 41.37 | 41.41 | 41.20 | 41.20 | 1,439 | -0.49(-1.18%) |
Oct 19, 2023 | 41.82 | 41.98 | 41.68 | 41.69 | 2,094 | -0.37(-0.88%) |
Oct 18, 2023 | 42.50 | 42.50 | 42.06 | 42.06 | 3,541 | -0.57(-1.33%) |
Oct 17, 2023 | 42.49 | 42.71 | 42.49 | 42.63 | 4,748 | -0.01(-0.03%) |
Oct 16, 2023 | 42.61 | 42.65 | 42.55 | 42.64 | 1,316 | +0.49(+1.17%) |
Oct 13, 2023 | 42.23 | 42.25 | 42.11 | 42.15 | 4,326 | -0.25(-0.59%) |
Oct 12, 2023 | 42.53 | 42.73 | 42.40 | 42.40 | 1,730 | -0.28(-0.66%) |
Oct 11, 2023 | 42.50 | 42.68 | 42.49 | 42.68 | 2,174 | +0.16(+0.38%) |
Oct 10, 2023 | 42.74 | 42.74 | 42.52 | 42.52 | 6,410 | +0.20(+0.46%) |
Oct 09, 2023 | 41.97 | 42.32 | 41.97 | 42.32 | 3,751 | +0.29(+0.69%) |
Oct 06, 2023 | 41.35 | 42.16 | 41.35 | 42.04 | 2,762 | +0.41(+0.99%) |
Oct 05, 2023 | 41.53 | 41.62 | 41.35 | 41.62 | 4,050 | -0.05(-0.12%) |
Oct 04, 2023 | 41.36 | 41.68 | 41.31 | 41.68 | 3,987 | +0.39(+0.94%) |
Oct 03, 2023 | 41.36 | 41.40 | 41.20 | 41.29 | 1,520 | -0.54(-1.30%) |
Oct 02, 2023 | 41.85 | 41.86 | 41.69 | 41.83 | 2,659 | -0.06(-0.14%) |
Sep 29, 2023 | 42.27 | 42.27 | 41.85 | 41.89 | 2,584 | -0.12(-0.28%) |
Sep 28, 2023 | 42.09 | 42.09 | 42.00 | 42.01 | 8,384 | +0.33(+0.79%) |
Sep 27, 2023 | 41.75 | 41.84 | 41.58 | 41.68 | 7,041 | -0.01(-0.03%) |
Sep 26, 2023 | 41.91 | 41.91 | 41.65 | 41.69 | 2,170 | -0.54(-1.28%) |
Sep 25, 2023 | 42.11 | 42.23 | 42.06 | 42.23 | 4,901 | +0.12(+0.28%) |
Sep 22, 2023 | 42.35 | 42.35 | 42.10 | 42.12 | 1,812 | -0.07(-0.16%) |
Sep 21, 2023 | 42.49 | 42.49 | 42.19 | 42.19 | 5,557 | -0.67(-1.56%) |
Sep 20, 2023 | 43.35 | 43.35 | 42.86 | 42.86 | 3,051 | -0.33(-0.77%) |
Sep 19, 2023 | 43.12 | 43.19 | 42.93 | 43.19 | 3,835 | -0.06(-0.13%) |
Sep 18, 2023 | 43.27 | 43.36 | 43.25 | 43.25 | 3,458 | +0.05(+0.11%) |
Sep 15, 2023 | 43.41 | 43.41 | 43.19 | 43.20 | 2,848 | -0.52(-1.19%) |
Sep 14, 2023 | 43.56 | 43.76 | 43.56 | 43.72 | 5,620 | +0.38(+0.88%) |
Sep 13, 2023 | 43.34 | 43.40 | 43.31 | 43.34 | 1,659 | +0.03(+0.07%) |
Sep 12, 2023 | 43.43 | 43.44 | 43.30 | 43.31 | 2,902 | -0.21(-0.49%) |
Sep 11, 2023 | 43.47 | 43.54 | 43.44 | 43.52 | 2,568 | +0.27(+0.62%) |
Sep 08, 2023 | 43.37 | 43.37 | 43.24 | 43.25 | 5,938 | +0.03(+0.08%) |
Sep 07, 2023 | 43.12 | 43.25 | 43.12 | 43.22 | 9,981 | -0.17(-0.38%) |
Sep 06, 2023 | 43.39 | 43.39 | 43.21 | 43.39 | 6,013 | -0.26(-0.60%) |
Sep 05, 2023 | 43.76 | 43.79 | 43.65 | 43.65 | 1,396 | -0.28(-0.63%) |
Sep 01, 2023 | 44.02 | 44.02 | 43.90 | 43.93 | 3,513 | +0.09(+0.20%) |
Aug 31, 2023 | 43.99 | 44.04 | 43.84 | 43.84 | 3,491 | -0.08(-0.19%) |
Aug 30, 2023 | 43.75 | 43.97 | 43.75 | 43.92 | 6,703 | +0.16(+0.36%) |
Aug 29, 2023 | 43.53 | 43.76 | 43.53 | 43.76 | 2,805 | +0.58(+1.34%) |
Aug 28, 2023 | 43.19 | 43.19 | 43.10 | 43.18 | 1,553 | +0.24(+0.56%) |
Aug 25, 2023 | 42.69 | 43.04 | 42.69 | 42.94 | 3,218 | +0.28(+0.66%) |
Aug 24, 2023 | 43.03 | 43.04 | 42.66 | 42.66 | 3,484 | -0.44(-1.02%) |
Aug 23, 2023 | 43.04 | 43.17 | 43.01 | 43.10 | 3,819 | +0.41(+0.96%) |
Aug 22, 2023 | 42.73 | 42.84 | 42.69 | 42.69 | 1,682 | -0.14(-0.32%) |
Aug 21, 2023 | 42.51 | 42.82 | 42.50 | 42.82 | 3,477 | +0.24(+0.56%) |
Aug 18, 2023 | 42.42 | 42.64 | 42.42 | 42.58 | 2,003 | +0.01(+0.02%) |
Aug 17, 2023 | 42.77 | 42.88 | 42.50 | 42.58 | 1,333 | -0.26(-0.60%) |
Aug 16, 2023 | 43.20 | 43.20 | 42.83 | 42.83 | 1,720 | -0.32(-0.75%) |
Aug 15, 2023 | 43.28 | 43.31 | 43.15 | 43.15 | 2,063 | -0.45(-1.03%) |
Aug 14, 2023 | 43.37 | 43.60 | 43.33 | 43.60 | 1,980 | +0.19(+0.45%) |
Aug 11, 2023 | 43.33 | 43.43 | 43.33 | 43.41 | 1,592 | -0.04(-0.09%) |
Aug 10, 2023 | 43.72 | 43.72 | 43.45 | 43.45 | 4,264 | +0.03(+0.06%) |
Aug 09, 2023 | 43.47 | 43.67 | 43.37 | 43.42 | 5,673 | -0.25(-0.56%) |
Aug 08, 2023 | 43.33 | 43.69 | 43.33 | 43.67 | 10,839 | -0.26(-0.60%) |
Aug 07, 2023 | 43.86 | 43.93 | 43.82 | 43.93 | 1,697 | +0.34(+0.77%) |
Aug 04, 2023 | 43.78 | 44.09 | 43.52 | 43.59 | 24,131 | -0.17(-0.38%) |
Aug 03, 2023 | 43.65 | 44.96 | 43.65 | 43.76 | 457,721 | -0.17(-0.39%) |
Aug 02, 2023 | 44.10 | 44.10 | 43.93 | 43.93 | 2,298 | -0.53(-1.19%) |
Aug 01, 2023 | 44.39 | 44.47 | 44.39 | 44.46 | 966 | -0.11(-0.25%) |
Jul 31, 2023 | 44.65 | 44.65 | 44.49 | 44.57 | 1,970 | +0.02(+0.05%) |
Jul 28, 2023 | 44.56 | 44.58 | 44.51 | 44.55 | 2,997 | +0.40(+0.91%) |
Jul 27, 2023 | 44.74 | 44.74 | 44.15 | 44.15 | 1,439 | -0.29(-0.66%) |
Jul 26, 2023 | 44.43 | 44.58 | 44.42 | 44.44 | 4,442 | -0.07(-0.16%) |
Jul 25, 2023 | 44.47 | 44.60 | 44.47 | 44.51 | 1,897 | +0.15(+0.33%) |
Jul 24, 2023 | 44.40 | 44.42 | 44.34 | 44.36 | 3,271 | +0.11(+0.24%) |
Jul 21, 2023 | 44.28 | 44.38 | 44.25 | 44.25 | 3,151 | +0.02(+0.04%) |
Jul 20, 2023 | 44.36 | 44.36 | 44.19 | 44.23 | 3,063 | -0.18(-0.40%) |
Jul 19, 2023 | 44.51 | 44.51 | 44.41 | 44.41 | 3,393 | +0.10(+0.22%) |
Jul 18, 2023 | 44.16 | 44.31 | 44.16 | 44.31 | 6,031 | +0.32(+0.74%) |
Jul 17, 2023 | 43.95 | 43.99 | 43.95 | 43.99 | 1,434 | +0.14(+0.32%) |
Jul 14, 2023 | 43.87 | 43.95 | 43.85 | 43.85 | 967 | -0.11(-0.25%) |
Jul 13, 2023 | 43.66 | 43.97 | 43.66 | 43.96 | 3,786 | +0.36(+0.83%) |
Jul 12, 2023 | 43.65 | 43.67 | 43.59 | 43.60 | 3,962 | +0.25(+0.57%) |
Jul 11, 2023 | 43.26 | 43.35 | 43.26 | 43.35 | 3,026 | +0.32(+0.75%) |
Jul 10, 2023 | 42.98 | 43.03 | 42.96 | 43.03 | 2,481 | +0.18(+0.42%) |
Jul 07, 2023 | 42.91 | 42.94 | 42.85 | 42.85 | 708 | -0.13(-0.30%) |
Jul 06, 2023 | 42.80 | 42.98 | 42.70 | 42.98 | 5,377 | -0.36(-0.83%) |
Jul 05, 2023 | 43.40 | 43.40 | 43.34 | 43.34 | 1,241 | -0.09(-0.20%) |
Jul 03, 2023 | 43.39 | 43.45 | 43.39 | 43.43 | 2,536 | +0.03(+0.06%) |
Jun 30, 2023 | 43.32 | 43.40 | 43.32 | 43.40 | 1,081 | +0.51(+1.19%) |
Jun 29, 2023 | 42.84 | 42.89 | 42.84 | 42.89 | 946 | +0.26(+0.61%) |
Jun 28, 2023 | 42.59 | 42.79 | 42.55 | 42.63 | 6,894 | -0.06(-0.14%) |
Jun 27, 2023 | 42.38 | 42.69 | 42.38 | 42.69 | 4,663 | +0.43(+1.01%) |
Jun 26, 2023 | 42.36 | 42.39 | 42.27 | 42.27 | 3,118 | -0.04(-0.09%) |
Jun 23, 2023 | 42.48 | 42.52 | 42.30 | 42.30 | 5,546 | -0.35(-0.83%) |
Jun 22, 2023 | 42.51 | 42.66 | 42.51 | 42.66 | 34,178 | +0.10(+0.23%) |
Jun 21, 2023 | 42.53 | 42.70 | 42.53 | 42.56 | 1,091,043 | -0.23(-0.53%) |
Jun 20, 2023 | 42.79 | 42.79 | 42.79 | 42.79 | 12 | -0.28(-0.65%) |
Jun 16, 2023 | 43.21 | 43.21 | 43.07 | 43.07 | 882 | -0.09(-0.20%) |
Jun 15, 2023 | 43.01 | 43.21 | 43.01 | 43.15 | 502 | +0.54(+1.26%) |
Jun 14, 2023 | 42.56 | 42.62 | 42.56 | 42.62 | 2,701 | +0.02(+0.05%) |
Jun 13, 2023 | 42.50 | 42.62 | 42.50 | 42.60 | 4,099 | +0.30(+0.71%) |
Jun 12, 2023 | 42.15 | 42.30 | 42.15 | 42.30 | 337 | +0.37(+0.89%) |
Jun 09, 2023 | 41.97 | 41.97 | 41.92 | 41.92 | 324 | +0.01(+0.02%) |
Jun 08, 2023 | 41.88 | 41.92 | 41.88 | 41.92 | 123 | +0.19(+0.46%) |
Jun 07, 2023 | 41.85 | 41.85 | 41.69 | 41.73 | 3,729 | -0.09(-0.21%) |
Jun 06, 2023 | 41.74 | 41.81 | 41.74 | 41.81 | 1,961 | +0.14(+0.34%) |
Jun 05, 2023 | 41.86 | 41.86 | 41.67 | 41.67 | 167 | -0.15(-0.36%) |
Jun 02, 2023 | 41.81 | 41.83 | 41.81 | 41.83 | 122 | +0.72(+1.74%) |