Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 48.03 | 48.03 | 47.38 | 47.47 | 60,716 | -0.71(-1.47%) |
May 21, 2024 | 48.24 | 48.25 | 48.02 | 48.18 | 17,982 | -0.08(-0.17%) |
May 20, 2024 | 48.28 | 48.49 | 48.17 | 48.26 | 16,343 | -0.03(-0.06%) |
May 17, 2024 | 48.14 | 48.29 | 48.12 | 48.29 | 52,537 | +0.11(+0.23%) |
May 16, 2024 | 48.42 | 48.46 | 48.18 | 48.18 | 32,827 | -0.23(-0.48%) |
May 15, 2024 | 48.44 | 48.46 | 48.23 | 48.41 | 16,689 | +0.25(+0.52%) |
May 14, 2024 | 48.26 | 48.35 | 48.00 | 48.16 | 15,492 | +0.15(+0.31%) |
May 13, 2024 | 48.28 | 48.35 | 47.91 | 48.01 | 27,357 | +0.02(+0.04%) |
May 10, 2024 | 48.20 | 48.20 | 47.88 | 47.99 | 21,349 | -0.15(-0.31%) |
May 09, 2024 | 47.61 | 48.14 | 47.54 | 48.14 | 18,541 | +0.48(+1.01%) |
May 08, 2024 | 47.43 | 47.68 | 47.43 | 47.66 | 19,979 | -0.12(-0.25%) |
May 07, 2024 | 48.08 | 48.12 | 47.78 | 47.78 | 17,587 | -0.16(-0.34%) |
May 06, 2024 | 47.74 | 48.00 | 47.74 | 47.94 | 22,405 | +0.43(+0.91%) |
May 03, 2024 | 47.64 | 47.95 | 47.49 | 47.51 | 30,092 | +0.32(+0.68%) |
May 02, 2024 | 47.26 | 47.27 | 46.79 | 47.19 | 527,681 | +0.24(+0.51%) |
May 01, 2024 | 47.18 | 47.66 | 46.79 | 46.95 | 30,762 | -0.44(-0.93%) |
Apr 30, 2024 | 47.97 | 48.04 | 47.37 | 47.39 | 31,537 | -1.02(-2.11%) |
Apr 29, 2024 | 48.29 | 48.41 | 48.17 | 48.41 | 22,321 | +0.44(+0.92%) |
Apr 26, 2024 | 47.87 | 48.17 | 47.86 | 47.97 | 28,779 | +0.19(+0.40%) |
Apr 25, 2024 | 47.54 | 47.87 | 47.10 | 47.78 | 23,745 | -0.12(-0.25%) |
Apr 24, 2024 | 47.70 | 48.12 | 47.58 | 47.90 | 17,268 | +0.27(+0.57%) |
Apr 23, 2024 | 47.26 | 47.74 | 47.20 | 47.63 | 108,734 | +0.60(+1.28%) |
Apr 22, 2024 | 46.87 | 47.24 | 46.69 | 47.03 | 10,836 | +0.35(+0.75%) |
Apr 19, 2024 | 46.70 | 46.98 | 46.56 | 46.68 | 17,532 | -0.04(-0.09%) |
Apr 18, 2024 | 46.95 | 47.20 | 46.65 | 46.72 | 11,708 | +0.01(+0.02%) |
Apr 17, 2024 | 47.23 | 47.23 | 46.65 | 46.71 | 26,480 | -0.20(-0.43%) |
Apr 16, 2024 | 47.01 | 47.19 | 46.75 | 46.91 | 56,653 | -0.26(-0.54%) |
Apr 15, 2024 | 48.21 | 48.21 | 47.07 | 47.17 | 25,382 | -0.50(-1.06%) |
Apr 12, 2024 | 48.19 | 48.19 | 47.54 | 47.67 | 74,269 | -0.94(-1.93%) |
Apr 11, 2024 | 48.58 | 48.73 | 48.17 | 48.61 | 15,716 | +0.08(+0.16%) |
Apr 10, 2024 | 48.75 | 48.75 | 48.34 | 48.53 | 22,627 | -1.08(-2.18%) |
Apr 09, 2024 | 49.63 | 49.63 | 49.05 | 49.61 | 22,711 | +0.18(+0.36%) |
Apr 08, 2024 | 49.32 | 49.62 | 49.32 | 49.43 | 26,699 | +0.26(+0.53%) |
Apr 05, 2024 | 48.84 | 49.24 | 48.84 | 49.17 | 67,150 | +0.34(+0.70%) |
Apr 04, 2024 | 50.15 | 50.15 | 48.81 | 48.83 | 53,208 | -0.81(-1.63%) |
Apr 03, 2024 | 49.55 | 49.85 | 49.55 | 49.64 | 16,312 | -0.18(-0.36%) |
Apr 02, 2024 | 50.08 | 50.12 | 49.68 | 49.82 | 44,215 | -0.94(-1.85%) |
Apr 01, 2024 | 51.05 | 51.05 | 50.70 | 50.76 | 14,825 | -0.26(-0.51%) |
Mar 28, 2024 | 50.89 | 51.18 | 50.89 | 51.02 | 41,498 | +0.09(+0.18%) |
Mar 27, 2024 | 50.35 | 50.93 | 50.35 | 50.93 | 19,315 | +0.82(+1.64%) |
Mar 26, 2024 | 50.27 | 50.37 | 50.09 | 50.11 | 50,702 | +0.09(+0.18%) |
Mar 25, 2024 | 50.29 | 50.45 | 50.02 | 50.02 | 23,027 | -0.27(-0.54%) |
Mar 22, 2024 | 50.66 | 50.66 | 50.24 | 50.29 | 44,095 | -0.54(-1.06%) |
Mar 21, 2024 | 50.39 | 50.91 | 50.39 | 50.83 | 59,553 | +0.48(+0.95%) |
Mar 20, 2024 | 49.65 | 50.35 | 49.64 | 50.35 | 46,427 | +0.75(+1.51%) |
Mar 19, 2024 | 49.27 | 49.60 | 49.23 | 49.60 | 21,923 | +0.50(+1.02%) |
Mar 18, 2024 | 49.26 | 49.33 | 49.02 | 49.10 | 19,725 | +0.05(+0.11%) |
Mar 15, 2024 | 49.06 | 49.34 | 49.01 | 49.05 | 90,602 | -0.20(-0.40%) |
Mar 14, 2024 | 50.01 | 50.01 | 49.02 | 49.25 | 57,634 | -0.68(-1.36%) |
Mar 13, 2024 | 49.89 | 50.16 | 49.89 | 49.92 | 26,127 | +0.23(+0.46%) |
Mar 12, 2024 | 49.46 | 49.83 | 49.42 | 49.70 | 25,298 | +0.28(+0.57%) |
Mar 11, 2024 | 49.33 | 49.52 | 49.16 | 49.42 | 136,526 | +0.03(+0.06%) |
Mar 08, 2024 | 49.73 | 49.73 | 49.29 | 49.39 | 30,486 | +0.08(+0.16%) |
Mar 07, 2024 | 49.23 | 49.56 | 49.23 | 49.31 | 19,500 | +0.18(+0.37%) |
Mar 06, 2024 | 49.24 | 49.36 | 48.98 | 49.13 | 18,299 | +0.08(+0.16%) |
Mar 05, 2024 | 48.96 | 49.32 | 48.96 | 49.05 | 61,420 | -0.11(-0.22%) |
Mar 04, 2024 | 49.31 | 49.48 | 49.16 | 49.16 | 39,508 | -0.23(-0.46%) |
Mar 01, 2024 | 49.38 | 49.51 | 49.06 | 49.39 | 32,549 | -0.07(-0.14%) |
Feb 29, 2024 | 49.42 | 49.51 | 49.15 | 49.46 | 27,296 | +0.33(+0.67%) |
Feb 28, 2024 | 48.73 | 49.24 | 48.73 | 49.13 | 35,723 | +0.23(+0.47%) |
Feb 27, 2024 | 48.79 | 48.96 | 48.70 | 48.90 | 16,856 | +0.56(+1.17%) |
Feb 26, 2024 | 48.50 | 48.67 | 48.30 | 48.33 | 28,102 | -0.22(-0.46%) |
Feb 23, 2024 | 48.42 | 48.70 | 48.36 | 48.56 | 28,495 | +0.17(+0.35%) |
Feb 22, 2024 | 48.13 | 48.46 | 48.13 | 48.39 | 27,315 | +0.56(+1.17%) |
Feb 21, 2024 | 47.49 | 47.96 | 47.49 | 47.83 | 34,424 | +0.26(+0.55%) |
Feb 20, 2024 | 47.34 | 47.62 | 47.31 | 47.57 | 26,975 | -0.16(-0.33%) |
Feb 16, 2024 | 47.66 | 48.05 | 47.66 | 47.73 | 32,450 | -0.38(-0.79%) |
Feb 15, 2024 | 47.86 | 48.12 | 47.86 | 48.11 | 14,196 | +0.44(+0.92%) |
Feb 14, 2024 | 47.53 | 47.69 | 47.16 | 47.67 | 23,599 | +0.41(+0.87%) |
Feb 13, 2024 | 47.27 | 47.44 | 46.97 | 47.26 | 147,504 | -1.12(-2.31%) |
Feb 12, 2024 | 47.76 | 48.53 | 47.76 | 48.38 | 86,707 | +0.67(+1.40%) |
Feb 09, 2024 | 47.72 | 47.81 | 47.39 | 47.71 | 94,311 | -0.21(-0.44%) |
Feb 08, 2024 | 47.59 | 47.94 | 47.59 | 47.92 | 17,681 | +0.51(+1.07%) |
Feb 07, 2024 | 47.28 | 47.61 | 47.15 | 47.41 | 18,349 | +0.30(+0.63%) |
Feb 06, 2024 | 46.72 | 47.12 | 46.72 | 47.11 | 25,946 | +0.41(+0.88%) |
Feb 05, 2024 | 46.92 | 46.92 | 46.38 | 46.70 | 99,049 | -0.58(-1.22%) |
Feb 02, 2024 | 47.19 | 47.57 | 46.57 | 47.28 | 32,921 | -0.03(-0.06%) |
Feb 01, 2024 | 46.72 | 47.31 | 46.38 | 47.31 | 24,437 | +1.01(+2.18%) |
Jan 31, 2024 | 46.90 | 47.12 | 46.26 | 46.30 | 54,538 | -0.75(-1.59%) |
Jan 30, 2024 | 46.99 | 47.24 | 46.99 | 47.05 | 42,382 | -0.06(-0.13%) |
Jan 29, 2024 | 46.60 | 47.14 | 46.50 | 47.11 | 51,041 | +0.56(+1.20%) |
Jan 26, 2024 | 46.57 | 46.72 | 46.46 | 46.55 | 114,276 | +0.14(+0.30%) |
Jan 25, 2024 | 46.08 | 46.41 | 45.97 | 46.41 | 159,226 | +0.51(+1.11%) |
Jan 24, 2024 | 46.48 | 46.52 | 45.88 | 45.91 | 43,597 | -0.29(-0.63%) |
Jan 23, 2024 | 46.59 | 46.61 | 46.04 | 46.19 | 91,083 | -0.35(-0.75%) |
Jan 22, 2024 | 46.47 | 46.77 | 46.38 | 46.54 | 75,200 | +0.12(+0.26%) |
Jan 19, 2024 | 46.09 | 46.50 | 45.79 | 46.42 | 112,614 | +0.40(+0.87%) |
Jan 18, 2024 | 45.76 | 46.05 | 45.51 | 46.03 | 19,822 | +0.47(+1.03%) |
Jan 17, 2024 | 45.39 | 45.60 | 45.38 | 45.56 | 23,646 | -0.35(-0.76%) |
Jan 16, 2024 | 45.63 | 45.94 | 45.47 | 45.91 | 81,463 | -0.02(-0.04%) |
Jan 12, 2024 | 46.58 | 46.63 | 45.89 | 45.93 | 18,583 | -0.65(-1.39%) |
Jan 11, 2024 | 46.58 | 46.59 | 46.06 | 46.57 | 35,848 | -0.12(-0.26%) |
Jan 10, 2024 | 46.49 | 46.74 | 46.49 | 46.69 | 63,302 | +0.22(+0.47%) |
Jan 09, 2024 | 46.54 | 46.60 | 46.37 | 46.47 | 159,906 | -0.37(-0.79%) |
Jan 08, 2024 | 46.15 | 46.88 | 46.15 | 46.84 | 285,862 | +0.65(+1.40%) |
Jan 05, 2024 | 45.76 | 46.49 | 45.76 | 46.19 | 90,204 | +0.34(+0.74%) |
Jan 04, 2024 | 45.90 | 46.19 | 45.86 | 45.86 | 66,410 | -0.11(-0.24%) |
Jan 03, 2024 | 46.62 | 46.62 | 45.93 | 45.97 | 85,051 | -1.14(-2.41%) |
Jan 02, 2024 | 47.12 | 47.39 | 46.95 | 47.10 | 14,490 | -0.32(-0.67%) |
Dec 29, 2023 | 47.55 | 47.72 | 47.36 | 47.42 | 22,347 | -0.18(-0.38%) |
Dec 28, 2023 | 47.54 | 47.64 | 47.49 | 47.60 | 16,925 | +0.09(+0.19%) |
Dec 27, 2023 | 47.43 | 47.53 | 47.31 | 47.51 | 31,679 | +0.08(+0.17%) |
Dec 26, 2023 | 47.35 | 47.49 | 47.30 | 47.43 | 32,131 | +0.06(+0.13%) |
Dec 22, 2023 | 47.49 | 47.67 | 47.21 | 47.37 | 28,148 | -0.20(-0.42%) |
Dec 21, 2023 | 47.34 | 47.60 | 47.11 | 47.57 | 69,528 | +0.85(+1.81%) |
Dec 20, 2023 | 47.55 | 47.69 | 46.70 | 46.72 | 62,307 | -0.93(-1.95%) |
Dec 19, 2023 | 47.35 | 47.71 | 47.35 | 47.65 | 27,952 | +0.58(+1.23%) |
Dec 18, 2023 | 46.96 | 47.12 | 46.81 | 47.07 | 25,557 | +0.07(+0.15%) |
Dec 15, 2023 | 47.31 | 47.31 | 46.88 | 47.00 | 47,200 | -0.41(-0.86%) |
Dec 14, 2023 | 46.85 | 47.53 | 46.76 | 47.41 | 153,721 | +1.09(+2.36%) |
Dec 13, 2023 | 45.42 | 46.32 | 45.11 | 46.31 | 82,744 | +0.90(+1.97%) |
Dec 12, 2023 | 45.33 | 45.52 | 45.25 | 45.42 | 69,230 | +0.00(+0.00%) |
Dec 11, 2023 | 44.92 | 45.48 | 44.92 | 45.42 | 25,847 | +0.49(+1.08%) |
Dec 08, 2023 | 44.61 | 44.99 | 44.61 | 44.93 | 39,939 | +0.29(+0.65%) |
Dec 07, 2023 | 44.52 | 44.72 | 44.37 | 44.64 | 38,549 | +0.27(+0.61%) |
Dec 06, 2023 | 44.34 | 44.72 | 44.34 | 44.37 | 70,218 | +0.40(+0.91%) |
Dec 05, 2023 | 44.26 | 44.26 | 43.93 | 43.98 | 27,525 | -0.48(-1.07%) |
Dec 04, 2023 | 44.03 | 44.68 | 44.03 | 44.45 | 65,911 | +0.28(+0.63%) |
Dec 01, 2023 | 43.16 | 44.22 | 43.16 | 44.18 | 65,047 | +1.20(+2.80%) |
Nov 30, 2023 | 43.02 | 43.02 | 42.60 | 42.97 | 69,049 | +0.15(+0.35%) |
Nov 29, 2023 | 42.96 | 43.30 | 42.79 | 42.82 | 108,651 | +0.13(+0.30%) |
Nov 28, 2023 | 42.64 | 42.87 | 42.48 | 42.69 | 68,285 | -0.01(-0.02%) |
Nov 27, 2023 | 42.56 | 42.82 | 42.50 | 42.70 | 33,662 | +0.01(+0.02%) |
Nov 24, 2023 | 42.55 | 42.72 | 42.55 | 42.69 | 19,334 | +0.03(+0.07%) |
Nov 22, 2023 | 42.69 | 42.89 | 42.52 | 42.66 | 31,916 | +0.27(+0.63%) |
Nov 21, 2023 | 42.42 | 42.46 | 42.24 | 42.39 | 65,137 | -0.21(-0.49%) |
Nov 20, 2023 | 42.48 | 42.72 | 42.37 | 42.60 | 125,743 | +0.08(+0.19%) |
Nov 17, 2023 | 42.67 | 42.67 | 42.43 | 42.52 | 115,105 | +0.25(+0.59%) |
Nov 16, 2023 | 42.54 | 42.61 | 42.12 | 42.27 | 35,191 | -0.46(-1.07%) |
Nov 15, 2023 | 42.56 | 43.07 | 42.56 | 42.73 | 100,376 | +0.45(+1.06%) |
Nov 14, 2023 | 41.51 | 42.53 | 41.51 | 42.28 | 66,698 | +1.62(+3.99%) |
Nov 13, 2023 | 40.68 | 40.75 | 40.46 | 40.66 | 70,672 | -0.13(-0.32%) |
Nov 10, 2023 | 40.33 | 40.80 | 40.13 | 40.79 | 150,764 | +0.51(+1.26%) |
Nov 09, 2023 | 41.02 | 41.02 | 40.25 | 40.29 | 64,365 | -0.53(-1.29%) |
Nov 08, 2023 | 40.92 | 41.12 | 40.72 | 40.81 | 59,668 | -0.12(-0.29%) |
Nov 07, 2023 | 40.69 | 40.97 | 40.66 | 40.93 | 54,930 | +0.23(+0.56%) |
Nov 06, 2023 | 40.94 | 40.94 | 40.55 | 40.70 | 116,697 | -0.21(-0.51%) |
Nov 03, 2023 | 40.26 | 41.04 | 40.26 | 40.91 | 88,456 | +1.19(+3.01%) |
Nov 02, 2023 | 39.29 | 39.78 | 39.29 | 39.72 | 73,759 | +0.76(+1.94%) |
Nov 01, 2023 | 38.92 | 38.97 | 38.48 | 38.96 | 46,285 | +0.08(+0.20%) |
Oct 31, 2023 | 38.75 | 38.98 | 38.56 | 38.88 | 76,039 | +0.15(+0.39%) |
Oct 30, 2023 | 38.72 | 38.85 | 38.38 | 38.73 | 1,047,012 | +0.43(+1.12%) |
Oct 27, 2023 | 38.89 | 38.91 | 38.22 | 38.31 | 331,332 | -0.44(-1.13%) |
Oct 26, 2023 | 39.15 | 39.29 | 38.68 | 38.74 | 667,587 | -0.47(-1.20%) |
Oct 25, 2023 | 39.40 | 39.47 | 39.16 | 39.21 | 818,526 | -0.45(-1.15%) |
Oct 24, 2023 | 39.64 | 39.97 | 39.55 | 39.67 | 64,526 | +0.20(+0.50%) |
Oct 23, 2023 | 39.40 | 39.91 | 39.15 | 39.47 | 66,614 | -0.05(-0.13%) |
Oct 20, 2023 | 39.87 | 39.87 | 39.50 | 39.52 | 53,088 | -0.32(-0.80%) |
Oct 19, 2023 | 40.53 | 40.56 | 39.77 | 39.84 | 119,065 | -0.70(-1.72%) |
Oct 18, 2023 | 41.06 | 41.10 | 40.49 | 40.53 | 586,206 | -0.79(-1.90%) |
Oct 17, 2023 | 40.65 | 41.57 | 40.65 | 41.32 | 636,301 | +0.42(+1.02%) |
Oct 16, 2023 | 40.49 | 40.99 | 40.41 | 40.90 | 1,055,938 | +0.65(+1.61%) |
Oct 13, 2023 | 40.63 | 40.70 | 40.16 | 40.26 | 33,100 | -0.40(-0.98%) |
Oct 12, 2023 | 41.40 | 41.40 | 40.37 | 40.65 | 42,620 | -0.77(-1.85%) |
Oct 11, 2023 | 41.51 | 41.58 | 41.10 | 41.42 | 23,736 | +0.02(+0.05%) |
Oct 10, 2023 | 41.08 | 41.74 | 41.08 | 41.40 | 32,316 | +0.42(+1.02%) |
Oct 09, 2023 | 40.59 | 41.01 | 40.22 | 40.98 | 34,197 | +0.13(+0.32%) |
Oct 06, 2023 | 40.42 | 41.15 | 40.12 | 40.85 | 41,898 | +0.23(+0.56%) |
Oct 05, 2023 | 40.89 | 40.89 | 40.47 | 40.62 | 46,113 | -0.27(-0.66%) |
Oct 04, 2023 | 40.65 | 40.94 | 40.53 | 40.89 | 48,833 | +0.32(+0.78%) |
Oct 03, 2023 | 41.23 | 41.29 | 40.44 | 40.57 | 234,727 | -1.02(-2.46%) |
Oct 02, 2023 | 41.68 | 41.87 | 41.49 | 41.60 | 77,203 | -0.27(-0.64%) |
Sep 29, 2023 | 42.28 | 42.37 | 41.69 | 41.87 | 105,454 | +0.04(+0.10%) |
Sep 28, 2023 | 41.16 | 41.95 | 41.16 | 41.83 | 2,301,566 | +0.48(+1.16%) |
Sep 27, 2023 | 41.43 | 41.59 | 41.07 | 41.35 | 444,377 | +0.10(+0.24%) |
Sep 26, 2023 | 41.52 | 41.60 | 41.23 | 41.25 | 100,813 | -0.59(-1.40%) |
Sep 25, 2023 | 41.58 | 41.84 | 41.73 | 41.84 | 23,192 | +0.06(+0.15%) |
Sep 22, 2023 | 42.29 | 42.29 | 41.77 | 41.78 | 9,024 | -0.26(-0.62%) |
Sep 21, 2023 | 42.41 | 42.41 | 42.04 | 42.04 | 129,155 | -0.99(-2.31%) |
Sep 20, 2023 | 43.48 | 43.61 | 42.99 | 43.03 | 141,680 | -0.23(-0.52%) |
Sep 19, 2023 | 43.16 | 43.29 | 42.97 | 43.26 | 123,467 | -0.05(-0.12%) |
Sep 18, 2023 | 43.48 | 43.50 | 43.30 | 43.31 | 7,629 | -0.33(-0.76%) |
Sep 15, 2023 | 44.04 | 44.04 | 43.60 | 43.64 | 32,092 | -0.51(-1.15%) |
Sep 14, 2023 | 43.87 | 44.16 | 43.80 | 44.15 | 11,892 | +0.58(+1.32%) |
Sep 13, 2023 | 43.81 | 43.84 | 43.44 | 43.57 | 25,458 | -0.30(-0.68%) |
Sep 12, 2023 | 43.72 | 44.11 | 43.72 | 43.87 | 108,935 | -0.01(-0.03%) |
Sep 11, 2023 | 44.12 | 44.20 | 43.85 | 43.88 | 17,778 | -0.02(-0.04%) |
Sep 08, 2023 | 43.85 | 44.10 | 43.84 | 43.90 | 13,217 | +0.04(+0.09%) |
Sep 07, 2023 | 43.91 | 43.91 | 43.59 | 43.86 | 13,967 | -0.22(-0.50%) |
Sep 06, 2023 | 44.18 | 44.26 | 43.88 | 44.08 | 36,618 | -0.19(-0.43%) |
Sep 05, 2023 | 44.81 | 44.81 | 44.24 | 44.27 | 33,903 | -0.73(-1.63%) |
Sep 01, 2023 | 44.93 | 45.06 | 44.79 | 45.00 | 25,711 | +0.30(+0.67%) |
Aug 31, 2023 | 44.84 | 44.95 | 44.70 | 44.70 | 20,982 | -0.10(-0.22%) |
Aug 30, 2023 | 44.47 | 44.90 | 44.47 | 44.80 | 25,931 | +0.26(+0.58%) |
Aug 29, 2023 | 43.90 | 44.54 | 43.90 | 44.54 | 23,714 | +0.68(+1.56%) |
Aug 28, 2023 | 43.86 | 43.91 | 43.66 | 43.86 | 35,614 | +0.41(+0.94%) |
Aug 25, 2023 | 43.60 | 43.67 | 43.11 | 43.45 | 43,203 | +0.09(+0.20%) |
Aug 24, 2023 | 44.05 | 44.06 | 43.35 | 43.36 | 23,836 | -0.67(-1.53%) |
Aug 23, 2023 | 43.47 | 44.11 | 43.47 | 44.04 | 56,698 | +0.41(+0.93%) |
Aug 22, 2023 | 43.90 | 43.90 | 43.55 | 43.63 | 25,568 | -0.07(-0.15%) |
Aug 21, 2023 | 43.87 | 43.91 | 43.47 | 43.70 | 51,921 | -0.10(-0.22%) |
Aug 18, 2023 | 43.49 | 43.93 | 43.49 | 43.80 | 23,301 | +0.04(+0.08%) |
Aug 17, 2023 | 44.58 | 44.64 | 43.76 | 43.76 | 68,252 | -0.71(-1.61%) |
Aug 16, 2023 | 44.84 | 44.87 | 44.47 | 44.47 | 38,392 | -0.35(-0.79%) |
Aug 15, 2023 | 45.21 | 45.21 | 44.79 | 44.83 | 27,821 | -0.43(-0.95%) |
Aug 14, 2023 | 44.96 | 45.26 | 44.91 | 45.26 | 31,623 | +0.08(+0.18%) |
Aug 11, 2023 | 45.27 | 45.27 | 45.08 | 45.18 | 15,284 | -0.24(-0.52%) |
Aug 10, 2023 | 45.96 | 46.15 | 45.37 | 45.42 | 32,827 | -0.21(-0.46%) |
Aug 09, 2023 | 46.01 | 46.08 | 45.62 | 45.62 | 45,164 | -0.37(-0.80%) |
Aug 08, 2023 | 45.66 | 46.01 | 45.39 | 45.99 | 270,313 | -0.17(-0.37%) |
Aug 07, 2023 | 45.70 | 46.16 | 45.70 | 46.16 | 17,623 | +0.54(+1.18%) |
Aug 04, 2023 | 46.03 | 46.17 | 45.56 | 45.62 | 266,707 | -0.04(-0.10%) |
Aug 03, 2023 | 45.69 | 45.75 | 45.48 | 45.66 | 165,798 | -0.41(-0.88%) |
Aug 02, 2023 | 46.22 | 46.39 | 46.02 | 46.07 | 164,837 | -0.66(-1.42%) |
Aug 01, 2023 | 46.76 | 46.89 | 46.63 | 46.74 | 298,527 | -0.40(-0.84%) |
Jul 31, 2023 | 46.96 | 47.17 | 46.91 | 47.13 | 42,434 | +0.28(+0.59%) |
Jul 28, 2023 | 46.92 | 47.01 | 46.79 | 46.85 | 19,583 | +0.32(+0.68%) |
Jul 27, 2023 | 47.12 | 47.38 | 46.48 | 46.54 | 47,980 | -0.37(-0.78%) |
Jul 26, 2023 | 46.46 | 47.02 | 46.46 | 46.90 | 21,401 | +0.33(+0.70%) |
Jul 25, 2023 | 46.42 | 46.65 | 46.42 | 46.58 | 47,664 | -0.04(-0.09%) |
Jul 24, 2023 | 46.50 | 46.63 | 46.31 | 46.62 | 50,764 | +0.18(+0.38%) |
Jul 21, 2023 | 46.64 | 46.69 | 46.44 | 46.44 | 25,307 | +0.09(+0.19%) |
Jul 20, 2023 | 46.93 | 46.93 | 46.34 | 46.35 | 53,470 | -0.75(-1.60%) |
Jul 19, 2023 | 46.94 | 47.12 | 46.83 | 47.10 | 88,133 | +0.21(+0.44%) |
Jul 18, 2023 | 46.49 | 46.97 | 46.49 | 46.89 | 41,798 | +0.35(+0.76%) |
Jul 17, 2023 | 46.31 | 46.65 | 46.31 | 46.54 | 40,999 | +0.02(+0.04%) |
Jul 14, 2023 | 46.73 | 46.78 | 46.46 | 46.52 | 122,192 | -0.34(-0.73%) |
Jul 13, 2023 | 47.16 | 47.16 | 46.85 | 46.87 | 13,599 | +0.04(+0.09%) |
Jul 12, 2023 | 47.04 | 47.07 | 46.82 | 46.82 | 40,216 | +0.26(+0.55%) |
Jul 11, 2023 | 46.31 | 46.63 | 46.23 | 46.57 | 375,926 | +0.63(+1.37%) |
Jul 10, 2023 | 45.00 | 45.94 | 45.00 | 45.94 | 33,368 | +0.84(+1.86%) |
Jul 07, 2023 | 45.28 | 45.41 | 45.10 | 45.10 | 26,856 | +0.16(+0.35%) |
Jul 06, 2023 | 44.92 | 45.05 | 44.60 | 44.94 | 75,022 | -0.57(-1.25%) |
Jul 05, 2023 | 45.64 | 45.64 | 45.35 | 45.50 | 68,660 | -0.27(-0.58%) |
Jul 03, 2023 | 45.51 | 45.84 | 45.51 | 45.77 | 16,199 | +0.15(+0.34%) |
Jun 30, 2023 | 45.45 | 45.71 | 45.45 | 45.62 | 43,442 | +0.50(+1.10%) |
Jun 29, 2023 | 44.83 | 45.14 | 44.83 | 45.12 | 50,351 | +0.22(+0.49%) |
Jun 28, 2023 | 44.73 | 44.95 | 44.73 | 44.90 | 71,681 | +0.14(+0.32%) |
Jun 27, 2023 | 43.85 | 44.78 | 43.85 | 44.76 | 89,253 | +1.08(+2.47%) |
Jun 26, 2023 | 43.46 | 43.96 | 43.46 | 43.68 | 16,695 | +0.02(+0.04%) |
Jun 23, 2023 | 43.65 | 43.85 | 43.59 | 43.66 | 22,512 | -0.33(-0.74%) |
Jun 22, 2023 | 43.97 | 44.11 | 43.91 | 43.99 | 45,719 | -0.20(-0.45%) |
Jun 21, 2023 | 44.28 | 44.32 | 44.14 | 44.19 | 48,791 | -0.10(-0.23%) |
Jun 20, 2023 | 44.26 | 44.43 | 44.05 | 44.29 | 24,105 | -0.10(-0.23%) |
Jun 16, 2023 | 44.68 | 44.68 | 44.28 | 44.39 | 78,798 | -0.17(-0.39%) |