Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 54.01 | 54.25 | 53.40 | 54.17 | 38,620 | +0.28(+0.52%) |
May 30, 2024 | 54.10 | 54.17 | 53.78 | 53.89 | 45,202 | -0.38(-0.70%) |
May 29, 2024 | 54.14 | 54.38 | 54.14 | 54.27 | 50,348 | -0.32(-0.60%) |
May 28, 2024 | 54.76 | 54.76 | 54.33 | 54.59 | 369,785 | -0.04(-0.06%) |
May 24, 2024 | 54.40 | 54.69 | 54.36 | 54.63 | 96,228 | +0.43(+0.78%) |
May 23, 2024 | 54.79 | 54.79 | 54.10 | 54.20 | 85,057 | -0.30(-0.54%) |
May 22, 2024 | 54.71 | 54.73 | 54.31 | 54.50 | 81,387 | -0.21(-0.38%) |
May 21, 2024 | 54.53 | 54.74 | 54.53 | 54.71 | 58,662 | +0.04(+0.07%) |
May 20, 2024 | 54.50 | 54.80 | 54.50 | 54.67 | 42,403 | +0.19(+0.34%) |
May 17, 2024 | 54.45 | 54.49 | 54.32 | 54.48 | 56,666 | +0.05(+0.08%) |
May 16, 2024 | 54.64 | 54.74 | 54.43 | 54.44 | 51,638 | -0.19(-0.34%) |
May 15, 2024 | 54.21 | 54.66 | 54.17 | 54.62 | 53,177 | +0.72(+1.34%) |
May 14, 2024 | 53.57 | 53.90 | 53.55 | 53.90 | 67,245 | +0.32(+0.60%) |
May 13, 2024 | 53.81 | 53.81 | 53.52 | 53.58 | 35,380 | +0.00(+0.00%) |
May 10, 2024 | 53.64 | 53.76 | 53.49 | 53.58 | 68,248 | +0.10(+0.19%) |
May 09, 2024 | 53.14 | 53.48 | 53.05 | 53.48 | 49,710 | +0.37(+0.70%) |
May 08, 2024 | 52.89 | 53.18 | 52.89 | 53.11 | 75,508 | +0.01(+0.02%) |
May 07, 2024 | 53.17 | 53.27 | 53.06 | 53.10 | 72,486 | -0.03(-0.06%) |
May 06, 2024 | 52.79 | 53.13 | 52.76 | 53.13 | 83,640 | +0.58(+1.10%) |
May 03, 2024 | 52.49 | 52.66 | 52.28 | 52.55 | 55,835 | +0.76(+1.47%) |
May 02, 2024 | 51.66 | 51.87 | 51.26 | 51.79 | 70,870 | +0.49(+0.96%) |
May 01, 2024 | 51.43 | 52.09 | 51.20 | 51.30 | 69,649 | -0.15(-0.29%) |
Apr 30, 2024 | 52.21 | 52.27 | 51.45 | 51.45 | 94,800 | -0.94(-1.79%) |
Apr 29, 2024 | 52.34 | 52.43 | 52.13 | 52.39 | 77,354 | +0.21(+0.40%) |
Apr 26, 2024 | 51.97 | 52.33 | 51.91 | 52.18 | 48,791 | +0.42(+0.81%) |
Apr 25, 2024 | 51.29 | 51.83 | 51.17 | 51.76 | 106,797 | -0.20(-0.38%) |
Apr 24, 2024 | 52.06 | 52.14 | 51.70 | 51.96 | 99,243 | +0.06(+0.12%) |
Apr 23, 2024 | 51.47 | 51.99 | 51.43 | 51.90 | 381,030 | +0.61(+1.19%) |
Apr 22, 2024 | 51.05 | 51.55 | 50.81 | 51.29 | 68,971 | +0.54(+1.06%) |
Apr 19, 2024 | 51.10 | 51.28 | 50.60 | 50.75 | 548,929 | -0.44(-0.86%) |
Apr 18, 2024 | 51.40 | 51.68 | 51.09 | 51.19 | 106,402 | -0.08(-0.16%) |
Apr 17, 2024 | 51.83 | 51.89 | 51.19 | 51.27 | 92,110 | -0.29(-0.56%) |
Apr 16, 2024 | 51.72 | 51.84 | 51.43 | 51.56 | 87,861 | -0.13(-0.25%) |
Apr 15, 2024 | 52.81 | 52.83 | 51.61 | 51.69 | 82,667 | -0.69(-1.32%) |
Apr 12, 2024 | 52.78 | 52.85 | 52.20 | 52.38 | 68,316 | -0.78(-1.47%) |
Apr 11, 2024 | 52.93 | 53.26 | 52.54 | 53.16 | 106,234 | +0.41(+0.78%) |
Apr 10, 2024 | 52.67 | 52.98 | 52.56 | 52.75 | 189,666 | -0.55(-1.03%) |
Apr 09, 2024 | 53.53 | 53.53 | 52.82 | 53.30 | 94,378 | -0.03(-0.06%) |
Apr 08, 2024 | 53.37 | 53.44 | 53.25 | 53.33 | 90,559 | +0.02(+0.04%) |
Apr 05, 2024 | 52.92 | 53.49 | 52.87 | 53.31 | 124,291 | +0.53(+1.00%) |
Apr 04, 2024 | 53.87 | 53.91 | 52.75 | 52.78 | 1,833,259 | -0.66(-1.24%) |
Apr 03, 2024 | 53.18 | 53.60 | 53.18 | 53.44 | 93,265 | +0.10(+0.19%) |
Apr 02, 2024 | 53.21 | 53.34 | 53.06 | 53.34 | 113,814 | -0.40(-0.74%) |
Apr 01, 2024 | 53.90 | 53.94 | 53.62 | 53.74 | 61,946 | -0.07(-0.13%) |
Mar 28, 2024 | 53.82 | 53.96 | 53.78 | 53.81 | 285,206 | +0.01(+0.02%) |
Mar 27, 2024 | 53.71 | 53.80 | 53.47 | 53.80 | 128,280 | +0.43(+0.81%) |
Mar 26, 2024 | 53.64 | 53.71 | 53.37 | 53.37 | 105,281 | -0.17(-0.32%) |
Mar 25, 2024 | 53.61 | 53.68 | 53.52 | 53.54 | 91,437 | -0.18(-0.34%) |
Mar 22, 2024 | 53.80 | 53.85 | 53.66 | 53.72 | 79,656 | -0.10(-0.19%) |
Mar 21, 2024 | 53.81 | 54.00 | 53.78 | 53.82 | 90,199 | +0.34(+0.64%) |
Mar 20, 2024 | 52.92 | 53.52 | 52.90 | 53.48 | 122,907 | +0.57(+1.07%) |
Mar 19, 2024 | 52.46 | 52.95 | 52.43 | 52.91 | 108,262 | +0.31(+0.59%) |
Mar 18, 2024 | 52.69 | 52.83 | 52.56 | 52.60 | 131,645 | +0.32(+0.61%) |
Mar 15, 2024 | 52.38 | 52.52 | 52.18 | 52.28 | 781,696 | -0.40(-0.76%) |
Mar 14, 2024 | 52.99 | 53.00 | 52.41 | 52.68 | 690,142 | -0.21(-0.40%) |
Mar 13, 2024 | 52.89 | 53.00 | 52.75 | 52.89 | 76,828 | +0.05(+0.09%) |
Mar 12, 2024 | 52.48 | 52.89 | 52.28 | 52.84 | 109,996 | +0.55(+1.05%) |
Mar 11, 2024 | 52.21 | 52.32 | 51.97 | 52.29 | 56,487 | -0.03(-0.06%) |
Mar 08, 2024 | 52.83 | 53.04 | 52.29 | 52.32 | 71,144 | -0.44(-0.83%) |
Mar 07, 2024 | 52.48 | 52.81 | 52.42 | 52.76 | 115,988 | +0.55(+1.05%) |
Mar 06, 2024 | 52.25 | 52.40 | 52.03 | 52.21 | 145,247 | +0.37(+0.71%) |
Mar 05, 2024 | 52.09 | 52.16 | 51.60 | 51.84 | 313,562 | -0.54(-1.03%) |
Mar 04, 2024 | 52.37 | 52.56 | 52.36 | 52.38 | 451,766 | -0.01(-0.02%) |
Mar 01, 2024 | 51.90 | 52.40 | 51.87 | 52.39 | 69,564 | +0.59(+1.14%) |
Feb 29, 2024 | 51.84 | 51.96 | 51.52 | 51.80 | 392,233 | +0.21(+0.41%) |
Feb 28, 2024 | 51.41 | 51.65 | 51.41 | 51.59 | 166,836 | +0.00(+0.00%) |
Feb 27, 2024 | 51.54 | 51.62 | 51.44 | 51.59 | 75,634 | +0.07(+0.14%) |
Feb 26, 2024 | 51.62 | 51.67 | 51.49 | 51.52 | 118,480 | +0.00(+0.00%) |
Feb 23, 2024 | 51.64 | 51.70 | 51.47 | 51.52 | 265,892 | +0.01(+0.02%) |
Feb 22, 2024 | 51.06 | 51.59 | 51.03 | 51.51 | 103,184 | +1.14(+2.26%) |
Feb 21, 2024 | 50.22 | 50.38 | 50.03 | 50.38 | 51,632 | -0.06(-0.12%) |
Feb 20, 2024 | 50.58 | 50.58 | 50.25 | 50.44 | 85,975 | -0.36(-0.71%) |
Feb 16, 2024 | 50.98 | 51.18 | 50.76 | 50.80 | 85,650 | -0.29(-0.57%) |
Feb 15, 2024 | 50.79 | 51.09 | 50.72 | 51.09 | 104,290 | +0.50(+0.99%) |
Feb 14, 2024 | 50.45 | 50.61 | 50.17 | 50.59 | 77,098 | +0.49(+0.97%) |
Feb 13, 2024 | 50.04 | 50.32 | 49.76 | 50.10 | 104,763 | -0.75(-1.47%) |
Feb 12, 2024 | 50.81 | 51.08 | 50.80 | 50.85 | 173,489 | +0.00(+0.00%) |
Feb 09, 2024 | 50.59 | 50.87 | 50.56 | 50.85 | 138,560 | +0.38(+0.75%) |
Feb 08, 2024 | 50.36 | 50.51 | 50.33 | 50.47 | 68,921 | +0.11(+0.22%) |
Feb 07, 2024 | 50.15 | 50.39 | 50.08 | 50.36 | 46,477 | +0.46(+0.92%) |
Feb 06, 2024 | 49.85 | 49.92 | 49.70 | 49.90 | 58,774 | +0.13(+0.26%) |
Feb 05, 2024 | 49.95 | 49.95 | 49.51 | 49.77 | 100,092 | -0.25(-0.50%) |
Feb 02, 2024 | 49.58 | 50.17 | 49.55 | 50.02 | 351,902 | +0.41(+0.82%) |
Feb 01, 2024 | 49.14 | 49.61 | 49.06 | 49.61 | 103,913 | +0.61(+1.24%) |
Jan 31, 2024 | 49.54 | 49.63 | 49.00 | 49.00 | 101,185 | -0.76(-1.52%) |
Jan 30, 2024 | 49.68 | 49.83 | 49.68 | 49.76 | 57,474 | +0.00(+0.00%) |
Jan 29, 2024 | 49.35 | 49.76 | 49.33 | 49.76 | 112,715 | +0.41(+0.83%) |
Jan 26, 2024 | 49.35 | 49.50 | 49.24 | 49.35 | 509,327 | -0.04(-0.08%) |
Jan 25, 2024 | 49.40 | 49.46 | 49.14 | 49.39 | 277,946 | +0.22(+0.44%) |
Jan 24, 2024 | 49.53 | 49.60 | 49.17 | 49.17 | 139,901 | -0.06(-0.12%) |
Jan 23, 2024 | 49.20 | 49.27 | 49.05 | 49.23 | 59,726 | +0.09(+0.18%) |
Jan 22, 2024 | 49.11 | 49.24 | 49.05 | 49.14 | 71,133 | +0.21(+0.43%) |
Jan 19, 2024 | 48.43 | 48.94 | 48.34 | 48.93 | 104,521 | +0.67(+1.38%) |
Jan 18, 2024 | 48.07 | 48.31 | 47.85 | 48.26 | 106,440 | +0.39(+0.81%) |
Jan 17, 2024 | 47.82 | 47.91 | 47.66 | 47.88 | 94,578 | -0.27(-0.56%) |
Jan 16, 2024 | 48.09 | 48.32 | 47.94 | 48.14 | 80,649 | -0.13(-0.27%) |
Jan 12, 2024 | 48.38 | 48.50 | 48.13 | 48.27 | 110,862 | +0.00(+0.00%) |
Jan 11, 2024 | 48.29 | 48.34 | 47.79 | 48.27 | 49,046 | +0.03(+0.06%) |
Jan 10, 2024 | 47.98 | 48.31 | 47.93 | 48.24 | 78,980 | +0.29(+0.60%) |
Jan 09, 2024 | 47.77 | 48.08 | 47.73 | 47.96 | 77,601 | -0.11(-0.23%) |
Jan 08, 2024 | 47.38 | 48.07 | 47.38 | 48.07 | 79,985 | +0.73(+1.54%) |
Jan 05, 2024 | 47.21 | 47.57 | 47.19 | 47.34 | 112,613 | +0.10(+0.21%) |
Jan 04, 2024 | 47.31 | 47.58 | 47.21 | 47.24 | 77,863 | -0.14(-0.29%) |
Jan 03, 2024 | 47.58 | 47.64 | 47.35 | 47.38 | 128,139 | -0.45(-0.94%) |
Jan 02, 2024 | 47.74 | 47.95 | 47.63 | 47.83 | 115,165 | -0.31(-0.64%) |
Dec 29, 2023 | 48.23 | 48.31 | 47.95 | 48.13 | 81,288 | -0.15(-0.31%) |
Dec 28, 2023 | 48.25 | 48.34 | 48.24 | 48.28 | 51,545 | +0.07(+0.14%) |
Dec 27, 2023 | 48.23 | 48.31 | 48.13 | 48.22 | 102,398 | +0.00(+0.00%) |
Dec 26, 2023 | 48.07 | 48.30 | 48.07 | 48.21 | 97,617 | +0.19(+0.40%) |
Dec 22, 2023 | 48.07 | 48.17 | 47.84 | 48.02 | 85,688 | +0.06(+0.14%) |
Dec 21, 2023 | 47.83 | 47.97 | 47.54 | 47.96 | 102,010 | +0.49(+1.03%) |
Dec 20, 2023 | 48.04 | 48.28 | 47.45 | 47.47 | 90,196 | -0.65(-1.36%) |
Dec 19, 2023 | 47.83 | 48.12 | 47.83 | 48.12 | 98,928 | +0.34(+0.71%) |
Dec 18, 2023 | 47.69 | 47.84 | 47.67 | 47.78 | 71,149 | +0.20(+0.42%) |
Dec 15, 2023 | 47.62 | 47.70 | 47.48 | 47.58 | 68,580 | -0.06(-0.13%) |
Dec 14, 2023 | 47.63 | 47.84 | 47.43 | 47.64 | 104,506 | +0.31(+0.65%) |
Dec 13, 2023 | 46.66 | 47.33 | 46.62 | 47.33 | 89,960 | +0.69(+1.49%) |
Dec 12, 2023 | 46.36 | 46.67 | 46.31 | 46.64 | 66,749 | +0.20(+0.43%) |
Dec 11, 2023 | 46.11 | 46.44 | 46.11 | 46.44 | 125,204 | +0.22(+0.47%) |
Dec 08, 2023 | 45.83 | 46.26 | 45.83 | 46.22 | 96,698 | +0.27(+0.58%) |
Dec 07, 2023 | 45.82 | 45.99 | 45.78 | 45.95 | 49,971 | +0.30(+0.65%) |
Dec 06, 2023 | 46.09 | 46.11 | 45.64 | 45.66 | 159,523 | -0.24(-0.52%) |
Dec 05, 2023 | 45.81 | 45.99 | 45.76 | 45.90 | 132,967 | -0.04(-0.09%) |
Dec 04, 2023 | 45.78 | 45.97 | 45.72 | 45.93 | 163,179 | -0.17(-0.37%) |
Dec 01, 2023 | 45.63 | 46.13 | 45.58 | 46.10 | 123,926 | +0.40(+0.87%) |
Nov 30, 2023 | 45.58 | 45.72 | 45.42 | 45.71 | 342,755 | +0.20(+0.44%) |
Nov 29, 2023 | 45.73 | 45.86 | 45.48 | 45.51 | 123,161 | +0.02(+0.04%) |
Nov 28, 2023 | 45.42 | 45.64 | 45.36 | 45.49 | 72,701 | +0.03(+0.07%) |
Nov 27, 2023 | 45.41 | 45.56 | 45.39 | 45.46 | 62,314 | -0.06(-0.13%) |
Nov 24, 2023 | 45.46 | 45.52 | 45.44 | 45.52 | 28,694 | +0.08(+0.17%) |
Nov 22, 2023 | 45.41 | 45.57 | 45.35 | 45.44 | 196,186 | +0.18(+0.39%) |
Nov 21, 2023 | 45.26 | 45.31 | 45.18 | 45.26 | 141,870 | -0.17(-0.37%) |
Nov 20, 2023 | 45.01 | 45.51 | 45.01 | 45.43 | 155,899 | +0.35(+0.77%) |
Nov 17, 2023 | 45.00 | 45.15 | 44.94 | 45.08 | 173,789 | +0.10(+0.22%) |
Nov 16, 2023 | 44.95 | 45.07 | 44.77 | 44.98 | 139,940 | -0.04(-0.09%) |
Nov 15, 2023 | 45.10 | 45.28 | 44.98 | 45.02 | 85,819 | +0.07(+0.15%) |
Nov 14, 2023 | 44.62 | 45.07 | 44.62 | 44.95 | 141,388 | +0.95(+2.17%) |
Nov 13, 2023 | 43.91 | 44.09 | 43.83 | 44.00 | 96,623 | -0.04(-0.09%) |
Nov 10, 2023 | 43.50 | 44.06 | 43.43 | 44.04 | 54,230 | +0.73(+1.69%) |
Nov 09, 2023 | 43.76 | 43.76 | 43.29 | 43.30 | 67,143 | -0.38(-0.86%) |
Nov 08, 2023 | 43.69 | 43.80 | 43.50 | 43.68 | 115,335 | +0.00(+0.00%) |
Nov 07, 2023 | 43.55 | 43.76 | 43.47 | 43.68 | 121,844 | +0.11(+0.25%) |
Nov 06, 2023 | 43.58 | 43.67 | 43.39 | 43.57 | 88,068 | +0.01(+0.02%) |
Nov 03, 2023 | 43.25 | 43.70 | 43.25 | 43.56 | 47,502 | +0.49(+1.13%) |
Nov 02, 2023 | 42.65 | 43.10 | 42.65 | 43.08 | 168,383 | +0.75(+1.78%) |
Nov 01, 2023 | 41.98 | 42.40 | 41.93 | 42.32 | 131,735 | +0.40(+0.95%) |
Oct 31, 2023 | 41.71 | 41.94 | 41.51 | 41.92 | 244,063 | +0.29(+0.69%) |
Oct 30, 2023 | 41.53 | 41.76 | 41.32 | 41.64 | 205,141 | +0.44(+1.06%) |
Oct 27, 2023 | 41.51 | 41.58 | 41.08 | 41.20 | 106,065 | -0.20(-0.48%) |
Oct 26, 2023 | 41.80 | 41.82 | 41.30 | 41.40 | 81,020 | -0.47(-1.11%) |
Oct 25, 2023 | 42.25 | 42.26 | 41.80 | 41.86 | 134,439 | -0.53(-1.24%) |
Oct 24, 2023 | 42.31 | 42.54 | 42.12 | 42.39 | 224,571 | +0.24(+0.57%) |
Oct 23, 2023 | 42.05 | 42.48 | 41.87 | 42.15 | 129,668 | -0.11(-0.26%) |
Oct 20, 2023 | 42.70 | 42.73 | 42.23 | 42.26 | 320,198 | -0.56(-1.30%) |
Oct 19, 2023 | 43.34 | 43.36 | 42.70 | 42.82 | 151,549 | -0.39(-0.90%) |
Oct 18, 2023 | 43.61 | 43.70 | 43.13 | 43.20 | 57,152 | -0.63(-1.43%) |
Oct 17, 2023 | 43.41 | 44.02 | 43.41 | 43.83 | 416,869 | +0.11(+0.25%) |
Oct 16, 2023 | 43.46 | 43.84 | 43.46 | 43.72 | 55,345 | +0.48(+1.10%) |
Oct 13, 2023 | 43.61 | 43.73 | 43.14 | 43.24 | 49,338 | -0.25(-0.57%) |
Oct 12, 2023 | 43.85 | 43.85 | 43.26 | 43.49 | 79,413 | -0.33(-0.75%) |
Oct 11, 2023 | 43.72 | 43.83 | 43.51 | 43.82 | 33,276 | +0.18(+0.41%) |
Oct 10, 2023 | 43.48 | 43.89 | 43.46 | 43.64 | 52,850 | +0.27(+0.62%) |
Oct 09, 2023 | 42.86 | 43.43 | 42.85 | 43.37 | 55,199 | +0.31(+0.71%) |
Oct 06, 2023 | 42.35 | 43.24 | 42.21 | 43.07 | 43,000 | +0.52(+1.22%) |
Oct 05, 2023 | 42.56 | 42.62 | 42.24 | 42.55 | 38,645 | -0.04(-0.10%) |
Oct 04, 2023 | 42.34 | 42.63 | 42.18 | 42.59 | 65,061 | +0.27(+0.63%) |
Oct 03, 2023 | 42.70 | 42.83 | 42.16 | 42.32 | 88,551 | -0.59(-1.37%) |
Oct 02, 2023 | 42.95 | 43.08 | 42.68 | 42.91 | 100,477 | -0.10(-0.23%) |
Sep 29, 2023 | 43.43 | 43.43 | 42.88 | 43.01 | 132,069 | -0.12(-0.28%) |
Sep 28, 2023 | 42.74 | 43.26 | 42.73 | 43.13 | 39,717 | +0.33(+0.77%) |
Sep 27, 2023 | 42.83 | 42.98 | 42.52 | 42.80 | 130,893 | +0.08(+0.19%) |
Sep 26, 2023 | 43.03 | 43.12 | 42.66 | 42.72 | 59,921 | -0.62(-1.43%) |
Sep 25, 2023 | 42.99 | 43.34 | 43.17 | 43.34 | 57,642 | +0.23(+0.52%) |
Sep 22, 2023 | 43.30 | 43.45 | 43.11 | 43.11 | 340,045 | -0.05(-0.11%) |
Sep 21, 2023 | 43.58 | 43.66 | 43.16 | 43.16 | 60,469 | -0.71(-1.62%) |
Sep 20, 2023 | 44.40 | 44.44 | 43.87 | 43.87 | 50,118 | -0.42(-0.94%) |
Sep 19, 2023 | 44.30 | 44.34 | 44.04 | 44.29 | 120,474 | -0.11(-0.24%) |
Sep 18, 2023 | 44.29 | 44.49 | 44.27 | 44.40 | 50,679 | +0.05(+0.11%) |
Sep 15, 2023 | 44.78 | 44.78 | 44.33 | 44.35 | 56,255 | -0.57(-1.28%) |
Sep 14, 2023 | 44.74 | 44.98 | 44.66 | 44.92 | 109,905 | +0.43(+0.98%) |
Sep 13, 2023 | 44.47 | 44.60 | 44.38 | 44.49 | 57,298 | +0.02(+0.04%) |
Sep 12, 2023 | 44.53 | 44.70 | 44.42 | 44.47 | 68,526 | -0.22(-0.49%) |
Sep 11, 2023 | 44.69 | 44.76 | 44.56 | 44.69 | 58,105 | +0.23(+0.51%) |
Sep 08, 2023 | 44.36 | 44.58 | 44.36 | 44.46 | 70,698 | +0.10(+0.22%) |
Sep 07, 2023 | 44.19 | 44.44 | 44.17 | 44.36 | 93,223 | -0.16(-0.36%) |
Sep 06, 2023 | 44.69 | 44.76 | 44.31 | 44.52 | 77,336 | -0.29(-0.64%) |
Sep 05, 2023 | 44.96 | 45.01 | 44.80 | 44.80 | 72,693 | -0.22(-0.48%) |
Sep 01, 2023 | 45.13 | 45.22 | 44.91 | 45.02 | 37,980 | +0.18(+0.40%) |
Aug 31, 2023 | 44.94 | 45.08 | 44.84 | 44.84 | 335,848 | -0.01(-0.02%) |
Aug 30, 2023 | 44.69 | 44.93 | 44.69 | 44.85 | 44,694 | +0.19(+0.42%) |
Aug 29, 2023 | 43.99 | 44.70 | 43.99 | 44.67 | 293,949 | +0.62(+1.41%) |
Aug 28, 2023 | 43.98 | 44.10 | 43.87 | 44.04 | 80,748 | +0.30(+0.68%) |
Aug 25, 2023 | 43.64 | 43.88 | 43.30 | 43.75 | 55,998 | +0.27(+0.61%) |
Aug 24, 2023 | 44.21 | 44.28 | 43.48 | 43.48 | 82,025 | -0.59(-1.35%) |
Aug 23, 2023 | 43.64 | 44.11 | 43.64 | 44.07 | 708,923 | +0.51(+1.18%) |
Aug 22, 2023 | 43.89 | 43.89 | 43.51 | 43.56 | 91,220 | -0.16(-0.37%) |
Aug 21, 2023 | 43.67 | 43.80 | 43.35 | 43.72 | 48,705 | +0.30(+0.69%) |
Aug 18, 2023 | 43.05 | 43.53 | 43.05 | 43.42 | 67,044 | +0.00(+0.00%) |
Aug 17, 2023 | 43.85 | 43.91 | 43.35 | 43.42 | 75,482 | -0.32(-0.72%) |
Aug 16, 2023 | 43.99 | 44.17 | 43.74 | 43.74 | 38,350 | -0.34(-0.76%) |
Aug 15, 2023 | 44.40 | 44.40 | 44.02 | 44.07 | 47,306 | -0.51(-1.15%) |
Aug 14, 2023 | 44.24 | 44.59 | 44.21 | 44.59 | 73,847 | +0.25(+0.56%) |
Aug 11, 2023 | 44.15 | 44.46 | 44.15 | 44.34 | 49,925 | -0.04(-0.09%) |
Aug 10, 2023 | 44.65 | 44.92 | 44.23 | 44.38 | 56,148 | +0.02(+0.04%) |
Aug 09, 2023 | 44.63 | 44.67 | 44.29 | 44.36 | 44,114 | -0.32(-0.71%) |
Aug 08, 2023 | 44.56 | 44.70 | 44.28 | 44.68 | 127,409 | -0.19(-0.42%) |
Aug 07, 2023 | 44.68 | 44.87 | 44.62 | 44.86 | 50,777 | +0.36(+0.80%) |
Aug 04, 2023 | 44.90 | 45.12 | 44.48 | 44.51 | 152,017 | -0.27(-0.60%) |
Aug 03, 2023 | 44.63 | 44.90 | 44.57 | 44.77 | 64,027 | -0.07(-0.15%) |
Aug 02, 2023 | 45.10 | 45.12 | 44.74 | 44.84 | 59,474 | -0.61(-1.35%) |
Aug 01, 2023 | 45.39 | 45.49 | 45.32 | 45.46 | 72,294 | -0.10(-0.22%) |
Jul 31, 2023 | 45.51 | 45.57 | 45.40 | 45.55 | 66,215 | +0.12(+0.26%) |
Jul 28, 2023 | 45.30 | 45.49 | 45.26 | 45.44 | 42,953 | +0.42(+0.92%) |
Jul 27, 2023 | 45.62 | 45.69 | 44.92 | 45.02 | 44,849 | -0.28(-0.61%) |
Jul 26, 2023 | 45.21 | 45.46 | 45.12 | 45.30 | 139,645 | -0.12(-0.26%) |
Jul 25, 2023 | 45.33 | 45.55 | 45.29 | 45.42 | 240,180 | +0.16(+0.35%) |
Jul 24, 2023 | 45.18 | 45.33 | 45.12 | 45.26 | 289,347 | +0.15(+0.33%) |
Jul 21, 2023 | 45.34 | 45.34 | 45.11 | 45.11 | 84,583 | -0.02(-0.04%) |
Jul 20, 2023 | 45.33 | 45.40 | 45.06 | 45.13 | 629,774 | -0.27(-0.59%) |
Jul 19, 2023 | 45.40 | 45.52 | 45.32 | 45.40 | 115,640 | +0.08(+0.17%) |
Jul 18, 2023 | 44.87 | 45.38 | 44.87 | 45.32 | 135,861 | +0.39(+0.87%) |
Jul 17, 2023 | 44.68 | 45.01 | 44.67 | 44.93 | 115,083 | +0.22(+0.50%) |
Jul 14, 2023 | 44.88 | 44.94 | 44.65 | 44.70 | 79,634 | -0.11(-0.24%) |
Jul 13, 2023 | 44.62 | 44.84 | 44.61 | 44.81 | 257,351 | +0.44(+0.99%) |
Jul 12, 2023 | 44.47 | 44.56 | 44.31 | 44.37 | 48,856 | +0.28(+0.64%) |
Jul 11, 2023 | 43.84 | 44.11 | 43.79 | 44.09 | 40,346 | +0.34(+0.77%) |
Jul 10, 2023 | 43.53 | 43.76 | 43.53 | 43.76 | 93,467 | +0.20(+0.45%) |
Jul 07, 2023 | 43.53 | 43.95 | 43.53 | 43.56 | 45,994 | -0.07(-0.16%) |
Jul 06, 2023 | 43.61 | 43.63 | 43.32 | 43.63 | 83,987 | -0.37(-0.83%) |
Jul 05, 2023 | 43.90 | 44.09 | 43.90 | 43.99 | 100,150 | -0.15(-0.34%) |
Jul 03, 2023 | 44.02 | 44.14 | 44.02 | 44.14 | 19,395 | +0.10(+0.22%) |
Jun 30, 2023 | 43.87 | 44.15 | 43.87 | 44.04 | 30,613 | +0.49(+1.13%) |
Jun 29, 2023 | 43.34 | 43.57 | 43.34 | 43.55 | 130,628 | +0.20(+0.46%) |
Jun 28, 2023 | 43.21 | 43.44 | 43.16 | 43.35 | 98,479 | +0.01(+0.02%) |
Jun 27, 2023 | 42.87 | 43.37 | 42.87 | 43.34 | 86,579 | +0.56(+1.32%) |
Jun 26, 2023 | 42.88 | 43.12 | 42.78 | 42.78 | 65,090 | -0.13(-0.30%) |
Jun 23, 2023 | 42.93 | 43.11 | 42.88 | 42.91 | 33,017 | -0.41(-0.94%) |
Jun 22, 2023 | 43.05 | 43.31 | 42.99 | 43.31 | 57,826 | +0.15(+0.34%) |
Jun 21, 2023 | 43.23 | 43.35 | 43.12 | 43.16 | 76,190 | -0.21(-0.48%) |
Jun 20, 2023 | 43.42 | 43.48 | 43.17 | 43.37 | 71,083 | -0.25(-0.57%) |
Jun 16, 2023 | 43.98 | 43.98 | 43.58 | 43.62 | 34,054 | -0.16(-0.36%) |