Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.67 | 51.31 | 50.67 | 51.31 | 1,246 | +0.78(+1.55%) |
May 30, 2024 | 50.24 | 50.58 | 50.24 | 50.53 | 3,284 | +0.35(+0.70%) |
May 29, 2024 | 50.38 | 50.38 | 50.11 | 50.18 | 3,106 | -0.63(-1.24%) |
May 28, 2024 | 51.11 | 51.11 | 50.72 | 50.81 | 3,133 | -0.15(-0.30%) |
May 24, 2024 | 51.00 | 51.00 | 50.97 | 50.97 | 718 | +0.20(+0.40%) |
May 23, 2024 | 51.16 | 51.16 | 50.76 | 50.76 | 759 | -0.63(-1.22%) |
May 22, 2024 | 51.72 | 51.72 | 51.31 | 51.39 | 6,264 | -0.47(-0.91%) |
May 21, 2024 | 51.72 | 51.89 | 51.72 | 51.86 | 4,186 | +0.07(+0.13%) |
May 20, 2024 | 52.06 | 52.06 | 51.80 | 51.80 | 2,186 | -0.20(-0.39%) |
May 17, 2024 | 51.87 | 52.00 | 51.80 | 52.00 | 4,594 | +0.14(+0.27%) |
May 16, 2024 | 51.91 | 51.92 | 51.86 | 51.86 | 1,758 | +0.04(+0.07%) |
May 15, 2024 | 51.70 | 51.82 | 51.70 | 51.82 | 3,410 | +0.33(+0.63%) |
May 14, 2024 | 51.45 | 51.49 | 51.37 | 51.49 | 3,417 | +0.18(+0.36%) |
May 13, 2024 | 51.51 | 51.53 | 51.29 | 51.31 | 2,199 | +0.16(+0.32%) |
May 10, 2024 | 51.38 | 51.38 | 51.15 | 51.15 | 1,240 | +0.10(+0.20%) |
May 09, 2024 | 50.71 | 51.05 | 50.71 | 51.05 | 2,770 | +0.40(+0.78%) |
May 08, 2024 | 50.50 | 50.66 | 50.50 | 50.65 | 2,978 | +0.07(+0.14%) |
May 07, 2024 | 50.56 | 50.70 | 50.53 | 50.58 | 3,882 | +0.15(+0.30%) |
May 06, 2024 | 50.42 | 50.43 | 50.30 | 50.43 | 3,294 | +0.27(+0.55%) |
May 03, 2024 | 50.18 | 50.18 | 50.09 | 50.16 | 1,423 | +0.38(+0.75%) |
May 02, 2024 | 49.75 | 49.88 | 49.57 | 49.78 | 4,000 | +0.42(+0.86%) |
May 01, 2024 | 49.32 | 49.75 | 49.30 | 49.36 | 3,880 | +0.02(+0.04%) |
Apr 30, 2024 | 49.74 | 49.74 | 49.34 | 49.34 | 2,896 | -0.60(-1.20%) |
Apr 29, 2024 | 49.78 | 49.94 | 49.78 | 49.94 | 3,628 | +0.34(+0.69%) |
Apr 26, 2024 | 49.71 | 49.75 | 49.59 | 49.60 | 3,356 | -0.06(-0.12%) |
Apr 25, 2024 | 49.64 | 49.66 | 49.32 | 49.66 | 4,067 | -0.31(-0.61%) |
Apr 24, 2024 | 49.75 | 49.96 | 49.74 | 49.96 | 11,383 | +0.05(+0.10%) |
Apr 23, 2024 | 49.68 | 49.95 | 49.68 | 49.91 | 5,456 | +0.39(+0.78%) |
Apr 22, 2024 | 49.23 | 49.60 | 49.10 | 49.53 | 1,684 | +0.48(+0.98%) |
Apr 19, 2024 | 48.63 | 49.04 | 48.63 | 49.04 | 1,467 | +0.50(+1.02%) |
Apr 18, 2024 | 48.69 | 48.69 | 48.55 | 48.55 | 913 | +0.11(+0.24%) |
Apr 17, 2024 | 48.47 | 48.48 | 48.29 | 48.43 | 1,888 | +0.22(+0.46%) |
Apr 16, 2024 | 48.55 | 48.55 | 48.14 | 48.21 | 25,758 | -0.49(-1.00%) |
Apr 15, 2024 | 49.30 | 49.30 | 48.60 | 48.70 | 6,525 | -0.21(-0.44%) |
Apr 12, 2024 | 49.30 | 49.30 | 48.86 | 48.91 | 1,687 | -0.72(-1.46%) |
Apr 11, 2024 | 49.84 | 49.84 | 49.48 | 49.63 | 4,198 | -0.13(-0.25%) |
Apr 10, 2024 | 50.11 | 50.11 | 49.58 | 49.76 | 13,031 | -0.80(-1.58%) |
Apr 09, 2024 | 50.56 | 50.56 | 50.32 | 50.56 | 56,539 | +0.15(+0.31%) |
Apr 08, 2024 | 50.32 | 50.48 | 50.32 | 50.40 | 6,584 | +0.23(+0.46%) |
Apr 05, 2024 | 49.95 | 50.17 | 49.92 | 50.17 | 2,353 | +0.14(+0.27%) |
Apr 04, 2024 | 50.89 | 50.89 | 50.03 | 50.03 | 2,640 | -0.40(-0.79%) |
Apr 03, 2024 | 50.46 | 50.52 | 50.43 | 50.43 | 1,414 | -0.00(-0.01%) |
Apr 02, 2024 | 50.53 | 50.53 | 50.37 | 50.44 | 2,294 | -0.09(-0.18%) |
Apr 01, 2024 | 50.78 | 50.78 | 50.52 | 50.53 | 1,812 | -0.33(-0.66%) |
Mar 28, 2024 | 50.71 | 50.87 | 50.71 | 50.86 | 2,029 | +0.25(+0.49%) |
Mar 27, 2024 | 50.26 | 50.61 | 50.26 | 50.61 | 3,832 | +0.67(+1.35%) |
Mar 26, 2024 | 50.23 | 50.23 | 49.94 | 49.94 | 51,463 | -0.12(-0.24%) |
Mar 25, 2024 | 50.02 | 50.15 | 50.02 | 50.06 | 1,656 | +0.05(+0.10%) |
Mar 22, 2024 | 50.28 | 50.28 | 49.98 | 50.01 | 6,630 | -0.61(-1.20%) |
Mar 21, 2024 | 50.60 | 50.75 | 50.59 | 50.62 | 5,947 | +0.18(+0.35%) |
Mar 20, 2024 | 50.41 | 50.44 | 50.41 | 50.44 | 578 | +0.37(+0.73%) |
Mar 19, 2024 | 50.10 | 50.10 | 49.99 | 50.08 | 3,574 | +0.22(+0.43%) |
Mar 18, 2024 | 49.84 | 49.91 | 49.84 | 49.86 | 1,927 | +0.03(+0.06%) |
Mar 15, 2024 | 49.71 | 49.98 | 49.71 | 49.83 | 7,189 | -0.00(-0.00%) |
Mar 14, 2024 | 50.18 | 50.18 | 49.80 | 49.84 | 4,483 | -0.41(-0.83%) |
Mar 13, 2024 | 50.26 | 50.39 | 50.20 | 50.25 | 2,779 | +0.07(+0.14%) |
Mar 12, 2024 | 50.06 | 50.20 | 50.02 | 50.18 | 4,360 | +0.21(+0.43%) |
Mar 11, 2024 | 49.79 | 50.01 | 49.72 | 49.97 | 5,715 | +0.11(+0.23%) |
Mar 08, 2024 | 49.87 | 49.96 | 49.83 | 49.86 | 3,310 | +0.06(+0.12%) |
Mar 07, 2024 | 49.75 | 49.86 | 49.74 | 49.80 | 6,429 | +0.24(+0.49%) |
Mar 06, 2024 | 49.54 | 49.70 | 49.47 | 49.55 | 6,925 | +0.42(+0.85%) |
Mar 05, 2024 | 48.99 | 49.33 | 48.99 | 49.14 | 4,196 | +0.09(+0.19%) |
Mar 04, 2024 | 48.90 | 49.12 | 48.90 | 49.04 | 4,422 | +0.07(+0.13%) |
Mar 01, 2024 | 48.86 | 48.98 | 48.70 | 48.98 | 1,916 | +0.14(+0.28%) |
Feb 29, 2024 | 48.97 | 48.97 | 48.71 | 48.84 | 3,508 | +0.17(+0.34%) |
Feb 28, 2024 | 48.61 | 48.75 | 48.61 | 48.67 | 2,697 | -0.15(-0.30%) |
Feb 27, 2024 | 48.76 | 48.83 | 48.73 | 48.82 | 1,964 | +0.12(+0.25%) |
Feb 26, 2024 | 49.00 | 49.00 | 48.69 | 48.70 | 3,216 | -0.36(-0.74%) |
Feb 23, 2024 | 48.93 | 49.13 | 48.93 | 49.06 | 11,851 | +0.14(+0.29%) |
Feb 22, 2024 | 48.96 | 48.96 | 48.73 | 48.92 | 5,485 | +0.22(+0.45%) |
Feb 21, 2024 | 48.60 | 48.70 | 48.52 | 48.70 | 1,193 | +0.22(+0.45%) |
Feb 20, 2024 | 48.52 | 48.64 | 48.44 | 48.48 | 4,991 | +0.08(+0.16%) |
Feb 16, 2024 | 48.39 | 48.58 | 48.37 | 48.40 | 6,148 | +0.03(+0.07%) |
Feb 15, 2024 | 47.92 | 48.37 | 47.92 | 48.37 | 5,535 | +0.68(+1.44%) |
Feb 14, 2024 | 47.72 | 47.72 | 47.55 | 47.69 | 3,417 | +0.31(+0.65%) |
Feb 13, 2024 | 47.94 | 47.94 | 47.18 | 47.38 | 2,224 | -0.78(-1.63%) |
Feb 12, 2024 | 47.86 | 48.25 | 47.86 | 48.16 | 5,016 | +0.30(+0.63%) |
Feb 09, 2024 | 47.84 | 47.86 | 47.78 | 47.86 | 2,866 | -0.04(-0.08%) |
Feb 08, 2024 | 47.92 | 47.92 | 47.79 | 47.90 | 3,112 | -0.06(-0.13%) |
Feb 07, 2024 | 48.16 | 48.16 | 47.93 | 47.96 | 9,139 | -0.13(-0.27%) |
Feb 06, 2024 | 47.84 | 48.12 | 47.84 | 48.09 | 2,627 | +0.36(+0.76%) |
Feb 05, 2024 | 47.86 | 47.86 | 47.59 | 47.73 | 6,874 | -0.45(-0.93%) |
Feb 02, 2024 | 48.19 | 48.30 | 47.96 | 48.17 | 6,600 | -0.22(-0.46%) |
Feb 01, 2024 | 48.11 | 48.40 | 47.88 | 48.40 | 6,519 | +0.36(+0.76%) |
Jan 31, 2024 | 48.51 | 48.58 | 48.02 | 48.03 | 12,030 | -0.39(-0.81%) |
Jan 30, 2024 | 48.27 | 48.49 | 48.26 | 48.43 | 24,892 | +0.02(+0.05%) |
Jan 29, 2024 | 48.33 | 48.44 | 48.16 | 48.40 | 26,094 | +0.11(+0.22%) |
Jan 26, 2024 | 48.44 | 48.45 | 48.23 | 48.29 | 4,100 | +0.08(+0.17%) |
Jan 25, 2024 | 48.13 | 48.25 | 48.00 | 48.21 | 11,490 | +0.40(+0.83%) |
Jan 24, 2024 | 48.34 | 48.34 | 47.75 | 47.82 | 133,006 | -0.09(-0.19%) |
Jan 23, 2024 | 47.84 | 47.91 | 47.72 | 47.91 | 6,278 | +0.10(+0.22%) |
Jan 22, 2024 | 47.82 | 47.82 | 47.70 | 47.80 | 8,533 | -0.01(-0.02%) |
Jan 19, 2024 | 47.59 | 47.81 | 47.48 | 47.81 | 9,114 | +0.31(+0.65%) |
Jan 18, 2024 | 47.60 | 47.60 | 47.27 | 47.50 | 10,062 | -0.01(-0.03%) |
Jan 17, 2024 | 47.58 | 47.62 | 47.30 | 47.51 | 9,176 | -0.43(-0.89%) |
Jan 16, 2024 | 48.31 | 48.31 | 47.91 | 47.94 | 5,614 | -0.69(-1.41%) |
Jan 12, 2024 | 48.85 | 48.85 | 48.55 | 48.63 | 3,110 | +0.14(+0.29%) |
Jan 11, 2024 | 48.56 | 48.56 | 48.28 | 48.48 | 4,909 | -0.24(-0.48%) |
Jan 10, 2024 | 48.82 | 48.82 | 48.65 | 48.72 | 1,942 | -0.09(-0.19%) |
Jan 09, 2024 | 48.96 | 48.96 | 48.81 | 48.81 | 3,639 | -0.41(-0.84%) |
Jan 08, 2024 | 48.97 | 49.23 | 48.81 | 49.23 | 14,521 | +0.23(+0.46%) |
Jan 05, 2024 | 48.85 | 49.06 | 48.81 | 49.00 | 5,744 | +0.17(+0.35%) |
Jan 04, 2024 | 48.94 | 49.07 | 48.83 | 48.83 | 4,100 | +0.06(+0.12%) |
Jan 03, 2024 | 48.84 | 48.90 | 48.70 | 48.77 | 7,384 | -0.30(-0.61%) |
Jan 02, 2024 | 48.65 | 49.21 | 48.65 | 49.06 | 6,469 | +0.26(+0.53%) |
Dec 29, 2023 | 49.03 | 49.03 | 48.81 | 48.81 | 2,010 | -0.11(-0.22%) |
Dec 28, 2023 | 48.97 | 48.97 | 48.90 | 48.91 | 3,145 | +0.06(+0.12%) |
Dec 27, 2023 | 48.88 | 49.00 | 48.77 | 48.86 | 4,378 | +0.09(+0.18%) |
Dec 26, 2023 | 48.69 | 48.83 | 48.63 | 48.77 | 3,573 | +0.28(+0.59%) |
Dec 22, 2023 | 48.49 | 48.66 | 48.40 | 48.48 | 8,957 | +0.22(+0.46%) |
Dec 21, 2023 | 48.15 | 48.27 | 47.99 | 48.26 | 9,465 | +0.49(+1.04%) |
Dec 20, 2023 | 48.39 | 48.43 | 47.76 | 47.76 | 4,187 | -0.69(-1.42%) |
Dec 19, 2023 | 48.22 | 48.48 | 48.22 | 48.45 | 3,293 | +0.40(+0.84%) |
Dec 18, 2023 | 48.27 | 48.27 | 48.05 | 48.05 | 5,687 | +0.01(+0.02%) |
Dec 15, 2023 | 48.29 | 48.29 | 47.99 | 48.04 | 6,630 | -0.35(-0.73%) |
Dec 14, 2023 | 48.19 | 48.56 | 48.19 | 48.39 | 8,102 | +0.62(+1.30%) |
Dec 13, 2023 | 46.87 | 47.80 | 46.74 | 47.77 | 5,927 | +0.90(+1.91%) |
Dec 12, 2023 | 46.70 | 46.88 | 46.70 | 46.88 | 579 | -0.06(-0.12%) |
Dec 11, 2023 | 46.84 | 46.95 | 46.73 | 46.93 | 18,262 | +0.11(+0.24%) |
Dec 08, 2023 | 46.66 | 46.83 | 46.62 | 46.82 | 5,178 | +0.19(+0.42%) |
Dec 07, 2023 | 46.60 | 46.72 | 46.52 | 46.63 | 12,306 | +0.19(+0.41%) |
Dec 06, 2023 | 46.59 | 46.69 | 46.43 | 46.43 | 9,732 | -0.06(-0.12%) |
Dec 05, 2023 | 46.49 | 46.57 | 46.45 | 46.49 | 7,293 | -0.28(-0.60%) |
Dec 04, 2023 | 46.56 | 46.82 | 46.56 | 46.77 | 15,876 | -0.06(-0.13%) |
Dec 01, 2023 | 46.50 | 46.83 | 46.47 | 46.83 | 4,488 | +0.51(+1.10%) |
Nov 30, 2023 | 46.14 | 46.32 | 46.13 | 46.32 | 8,770 | +0.28(+0.60%) |
Nov 29, 2023 | 46.10 | 46.20 | 46.04 | 46.04 | 3,187 | +0.06(+0.13%) |
Nov 28, 2023 | 46.08 | 46.08 | 45.96 | 45.98 | 3,373 | +0.12(+0.26%) |
Nov 27, 2023 | 45.81 | 45.86 | 45.76 | 45.86 | 42,577 | -0.10(-0.22%) |
Nov 24, 2023 | 45.78 | 45.98 | 45.78 | 45.96 | 50,397 | +0.28(+0.62%) |
Nov 22, 2023 | 45.59 | 45.74 | 45.56 | 45.68 | 7,759 | +0.03(+0.07%) |
Nov 21, 2023 | 45.62 | 45.66 | 45.61 | 45.65 | 6,078 | -0.15(-0.34%) |
Nov 20, 2023 | 45.66 | 45.82 | 45.66 | 45.80 | 6,761 | +0.15(+0.33%) |
Nov 17, 2023 | 45.55 | 45.69 | 45.49 | 45.65 | 5,786 | +0.37(+0.81%) |
Nov 16, 2023 | 45.49 | 45.49 | 45.21 | 45.28 | 5,415 | -0.23(-0.49%) |
Nov 15, 2023 | 45.43 | 45.65 | 45.43 | 45.51 | 3,136 | +0.25(+0.55%) |
Nov 14, 2023 | 44.71 | 45.35 | 44.71 | 45.26 | 8,241 | +1.12(+2.55%) |
Nov 13, 2023 | 44.03 | 44.19 | 44.03 | 44.14 | 7,103 | -0.03(-0.06%) |
Nov 10, 2023 | 44.12 | 44.16 | 43.87 | 44.16 | 9,458 | +0.27(+0.61%) |
Nov 09, 2023 | 44.36 | 44.36 | 43.85 | 43.90 | 31,561 | -0.46(-1.03%) |
Nov 08, 2023 | 44.42 | 44.50 | 44.33 | 44.35 | 3,756 | -0.15(-0.34%) |
Nov 07, 2023 | 44.60 | 44.60 | 44.49 | 44.50 | 9,074 | -0.31(-0.70%) |
Nov 06, 2023 | 44.98 | 44.98 | 44.79 | 44.82 | 20,909 | -0.22(-0.49%) |
Nov 03, 2023 | 44.92 | 45.18 | 44.92 | 45.04 | 22,754 | +0.48(+1.08%) |
Nov 02, 2023 | 43.92 | 44.56 | 43.92 | 44.55 | 6,903 | +0.99(+2.28%) |
Nov 01, 2023 | 43.41 | 43.66 | 43.36 | 43.56 | 39,927 | +0.21(+0.49%) |
Oct 31, 2023 | 43.16 | 43.35 | 43.02 | 43.35 | 9,258 | +0.26(+0.60%) |
Oct 30, 2023 | 43.13 | 43.17 | 42.99 | 43.09 | 50,831 | +0.39(+0.91%) |
Oct 27, 2023 | 43.32 | 43.32 | 42.61 | 42.70 | 44,365 | -0.68(-1.57%) |
Oct 26, 2023 | 43.30 | 43.51 | 43.30 | 43.38 | 10,407 | -0.10(-0.23%) |
Oct 25, 2023 | 43.46 | 43.56 | 43.40 | 43.48 | 5,818 | -0.16(-0.38%) |
Oct 24, 2023 | 43.57 | 43.73 | 43.54 | 43.65 | 3,364 | +0.26(+0.60%) |
Oct 23, 2023 | 43.50 | 43.69 | 43.33 | 43.38 | 8,997 | -0.34(-0.78%) |
Oct 20, 2023 | 43.98 | 44.05 | 43.72 | 43.72 | 3,387 | -0.43(-0.98%) |
Oct 19, 2023 | 44.29 | 44.31 | 44.12 | 44.16 | 3,586 | -0.39(-0.87%) |
Oct 18, 2023 | 44.81 | 44.81 | 44.48 | 44.55 | 5,728 | -0.51(-1.13%) |
Oct 17, 2023 | 44.74 | 45.06 | 44.74 | 45.05 | 69,915 | +0.01(+0.01%) |
Oct 16, 2023 | 44.74 | 45.05 | 44.74 | 45.05 | 4,009 | +0.56(+1.25%) |
Oct 13, 2023 | 44.69 | 44.69 | 44.49 | 44.49 | 6,972 | -0.02(-0.04%) |
Oct 12, 2023 | 44.74 | 44.74 | 44.49 | 44.51 | 2,336 | -0.39(-0.87%) |
Oct 11, 2023 | 44.92 | 44.92 | 44.68 | 44.90 | 5,507 | +0.05(+0.12%) |
Oct 10, 2023 | 45.01 | 45.04 | 44.84 | 44.84 | 9,727 | +0.41(+0.92%) |
Oct 09, 2023 | 44.08 | 44.49 | 44.08 | 44.43 | 2,415 | +0.23(+0.52%) |
Oct 06, 2023 | 43.65 | 44.33 | 43.43 | 44.20 | 12,691 | +0.43(+0.97%) |
Oct 05, 2023 | 43.72 | 43.84 | 43.59 | 43.78 | 12,619 | +0.11(+0.24%) |
Oct 04, 2023 | 43.72 | 43.73 | 43.47 | 43.67 | 14,852 | -0.09(-0.20%) |
Oct 03, 2023 | 43.99 | 44.01 | 43.68 | 43.76 | 10,485 | -0.49(-1.11%) |
Oct 02, 2023 | 44.78 | 44.78 | 44.18 | 44.25 | 6,112 | -0.60(-1.33%) |
Sep 29, 2023 | 45.22 | 45.22 | 44.78 | 44.85 | 3,931 | -0.18(-0.40%) |
Sep 28, 2023 | 44.87 | 45.08 | 44.85 | 45.03 | 9,821 | +0.31(+0.69%) |
Sep 27, 2023 | 44.97 | 44.97 | 44.53 | 44.72 | 66,157 | -0.08(-0.18%) |
Sep 26, 2023 | 45.07 | 45.10 | 44.73 | 44.80 | 4,473 | -0.53(-1.16%) |
Sep 25, 2023 | 45.18 | 45.33 | 45.28 | 45.33 | 5,562 | -0.09(-0.19%) |
Sep 22, 2023 | 45.58 | 45.64 | 45.38 | 45.41 | 11,258 | -0.08(-0.17%) |
Sep 21, 2023 | 45.73 | 45.83 | 45.49 | 45.49 | 3,453 | -0.65(-1.42%) |
Sep 20, 2023 | 46.45 | 46.57 | 46.14 | 46.14 | 3,289 | -0.04(-0.10%) |
Sep 19, 2023 | 46.12 | 46.25 | 46.04 | 46.19 | 6,508 | +0.02(+0.04%) |
Sep 18, 2023 | 45.99 | 46.17 | 45.99 | 46.17 | 2,013 | -0.03(-0.06%) |
Sep 15, 2023 | 46.57 | 46.57 | 46.19 | 46.20 | 14,107 | -0.27(-0.58%) |
Sep 14, 2023 | 46.25 | 46.53 | 46.25 | 46.47 | 5,905 | +0.67(+1.46%) |
Sep 13, 2023 | 45.86 | 45.89 | 45.71 | 45.80 | 16,704 | -0.07(-0.16%) |
Sep 12, 2023 | 45.71 | 45.98 | 45.71 | 45.87 | 4,991 | +0.12(+0.25%) |
Sep 11, 2023 | 45.88 | 45.88 | 45.69 | 45.75 | 13,970 | +0.25(+0.56%) |
Sep 08, 2023 | 45.51 | 45.54 | 45.50 | 45.50 | 1,847 | +0.15(+0.33%) |
Sep 07, 2023 | 45.34 | 45.40 | 45.34 | 45.35 | 1,126 | -0.14(-0.30%) |
Sep 06, 2023 | 45.61 | 45.61 | 45.41 | 45.49 | 2,036 | -0.15(-0.33%) |
Sep 05, 2023 | 46.00 | 46.00 | 45.64 | 45.64 | 2,964 | -0.36(-0.79%) |
Sep 01, 2023 | 46.21 | 46.21 | 45.97 | 46.01 | 1,389 | +0.12(+0.26%) |
Aug 31, 2023 | 46.17 | 46.17 | 45.83 | 45.88 | 3,291 | -0.26(-0.56%) |
Aug 30, 2023 | 46.02 | 46.15 | 45.95 | 46.14 | 54,962 | +0.16(+0.34%) |
Aug 29, 2023 | 45.88 | 45.98 | 45.88 | 45.98 | 1,274 | +0.47(+1.03%) |
Aug 28, 2023 | 45.43 | 45.57 | 45.43 | 45.51 | 1,644 | +0.37(+0.81%) |
Aug 25, 2023 | 45.07 | 45.18 | 45.00 | 45.15 | 12,951 | +0.19(+0.43%) |
Aug 24, 2023 | 45.22 | 45.22 | 44.95 | 44.95 | 3,412 | -0.28(-0.61%) |
Aug 23, 2023 | 45.14 | 45.24 | 45.02 | 45.23 | 4,251 | +0.31(+0.69%) |
Aug 22, 2023 | 45.18 | 45.20 | 44.87 | 44.92 | 17,583 | -0.16(-0.34%) |
Aug 21, 2023 | 45.18 | 45.18 | 44.88 | 45.07 | 11,442 | -0.00(-0.00%) |
Aug 18, 2023 | 44.86 | 45.14 | 44.86 | 45.08 | 7,029 | +0.01(+0.02%) |
Aug 17, 2023 | 45.33 | 45.33 | 45.05 | 45.06 | 5,174 | +0.01(+0.03%) |
Aug 16, 2023 | 45.30 | 45.38 | 45.02 | 45.05 | 3,161 | -0.29(-0.64%) |
Aug 15, 2023 | 45.55 | 45.55 | 45.29 | 45.34 | 4,737 | -0.60(-1.31%) |
Aug 14, 2023 | 45.90 | 45.98 | 45.85 | 45.94 | 2,098 | -0.21(-0.45%) |
Aug 11, 2023 | 46.11 | 46.19 | 46.09 | 46.15 | 2,241 | -0.05(-0.11%) |
Aug 10, 2023 | 46.46 | 46.63 | 46.13 | 46.20 | 2,614 | +0.03(+0.07%) |
Aug 09, 2023 | 46.37 | 46.37 | 46.14 | 46.17 | 6,041 | +0.01(+0.01%) |
Aug 08, 2023 | 45.92 | 46.18 | 45.92 | 46.16 | 2,218 | -0.27(-0.57%) |
Aug 07, 2023 | 46.27 | 46.43 | 46.26 | 46.43 | 9,337 | +0.34(+0.75%) |
Aug 04, 2023 | 46.37 | 46.54 | 46.09 | 46.09 | 3,604 | -0.06(-0.13%) |
Aug 03, 2023 | 46.10 | 46.21 | 46.10 | 46.15 | 2,085 | -0.10(-0.22%) |
Aug 02, 2023 | 46.38 | 46.38 | 46.17 | 46.25 | 3,360 | -0.61(-1.30%) |
Aug 01, 2023 | 47.04 | 47.07 | 46.71 | 46.86 | 28,667 | -0.36(-0.75%) |
Jul 31, 2023 | 47.32 | 47.32 | 47.17 | 47.21 | 2,213 | +0.05(+0.10%) |
Jul 28, 2023 | 47.22 | 47.22 | 46.99 | 47.16 | 4,954 | +0.29(+0.61%) |
Jul 27, 2023 | 47.32 | 47.32 | 46.88 | 46.88 | 3,295 | -0.26(-0.55%) |
Jul 26, 2023 | 46.90 | 47.14 | 46.90 | 47.14 | 11,770 | +0.11(+0.23%) |
Jul 25, 2023 | 47.05 | 47.15 | 47.00 | 47.03 | 3,251 | +0.02(+0.05%) |
Jul 24, 2023 | 46.80 | 47.10 | 46.80 | 47.01 | 6,482 | +0.23(+0.49%) |
Jul 21, 2023 | 46.80 | 46.81 | 46.71 | 46.78 | 10,797 | +0.13(+0.28%) |
Jul 20, 2023 | 46.55 | 46.66 | 46.54 | 46.64 | 2,815 | +0.20(+0.43%) |
Jul 19, 2023 | 46.39 | 46.48 | 46.35 | 46.45 | 3,001 | +0.26(+0.57%) |
Jul 18, 2023 | 45.85 | 46.27 | 45.85 | 46.18 | 71,549 | +0.27(+0.59%) |
Jul 17, 2023 | 45.84 | 45.98 | 45.81 | 45.91 | 3,270 | -0.05(-0.10%) |
Jul 14, 2023 | 46.19 | 46.19 | 45.95 | 45.96 | 2,080 | -0.35(-0.76%) |
Jul 13, 2023 | 46.17 | 46.31 | 46.15 | 46.31 | 8,066 | +0.37(+0.80%) |
Jul 12, 2023 | 45.97 | 46.00 | 45.93 | 45.94 | 1,643 | +0.47(+1.04%) |
Jul 11, 2023 | 45.14 | 45.47 | 45.14 | 45.47 | 2,308 | +0.52(+1.17%) |
Jul 10, 2023 | 44.81 | 45.04 | 44.81 | 44.95 | 10,617 | +0.06(+0.14%) |
Jul 07, 2023 | 44.97 | 45.15 | 44.88 | 44.88 | 2,235 | +0.11(+0.25%) |
Jul 06, 2023 | 44.98 | 44.98 | 44.59 | 44.77 | 6,565 | -0.68(-1.49%) |
Jul 05, 2023 | 45.46 | 45.60 | 45.43 | 45.45 | 3,403 | -0.31(-0.68%) |
Jul 03, 2023 | 45.50 | 45.76 | 45.50 | 45.76 | 17,152 | +0.32(+0.71%) |
Jun 30, 2023 | 45.37 | 45.46 | 45.36 | 45.43 | 2,226 | +0.37(+0.82%) |
Jun 29, 2023 | 44.81 | 45.08 | 44.76 | 45.07 | 5,632 | +0.25(+0.57%) |
Jun 28, 2023 | 44.88 | 44.88 | 44.60 | 44.81 | 88,450 | -0.13(-0.29%) |
Jun 27, 2023 | 44.71 | 45.01 | 44.71 | 44.94 | 6,525 | +0.23(+0.51%) |
Jun 26, 2023 | 44.40 | 44.76 | 44.40 | 44.71 | 5,490 | +0.33(+0.74%) |
Jun 23, 2023 | 44.49 | 44.49 | 44.38 | 44.38 | 2,770 | -0.48(-1.07%) |
Jun 22, 2023 | 44.96 | 44.96 | 44.81 | 44.86 | 1,298 | -0.35(-0.77%) |
Jun 21, 2023 | 45.08 | 45.30 | 45.08 | 45.21 | 2,412 | -0.00(-0.00%) |
Jun 20, 2023 | 45.61 | 45.61 | 45.16 | 45.21 | 2,943 | -0.51(-1.11%) |
Jun 16, 2023 | 45.83 | 45.84 | 45.72 | 45.72 | 5,666 | -0.03(-0.06%) |