Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.07 | 50.60 | 49.89 | 50.60 | 2,370 | +0.56(+1.11%) |
May 30, 2024 | 49.91 | 50.13 | 49.91 | 50.04 | 3,775 | +0.25(+0.51%) |
May 29, 2024 | 49.95 | 49.96 | 49.76 | 49.79 | 5,271 | -0.55(-1.10%) |
May 28, 2024 | 50.85 | 50.85 | 50.34 | 50.34 | 2,582 | -0.44(-0.87%) |
May 24, 2024 | 50.73 | 50.79 | 50.73 | 50.79 | 1,143 | +0.37(+0.72%) |
May 23, 2024 | 50.45 | 50.48 | 50.41 | 50.42 | 3,823 | -0.51(-1.00%) |
May 22, 2024 | 51.13 | 51.13 | 50.86 | 50.93 | 3,874 | -0.20(-0.39%) |
May 21, 2024 | 51.21 | 51.21 | 51.05 | 51.13 | 6,583 | -0.07(-0.13%) |
May 20, 2024 | 51.17 | 51.39 | 51.17 | 51.20 | 26,306 | +0.06(+0.12%) |
May 17, 2024 | 51.15 | 51.23 | 51.06 | 51.14 | 3,012 | -0.04(-0.08%) |
May 16, 2024 | 51.30 | 51.35 | 51.18 | 51.18 | 8,078 | -0.10(-0.19%) |
May 15, 2024 | 51.15 | 51.33 | 51.15 | 51.28 | 3,607 | +0.42(+0.82%) |
May 14, 2024 | 50.74 | 50.86 | 50.68 | 50.86 | 3,770 | +0.20(+0.39%) |
May 13, 2024 | 50.94 | 50.94 | 50.66 | 50.66 | 1,925 | -0.16(-0.32%) |
May 10, 2024 | 50.90 | 50.90 | 50.75 | 50.82 | 2,101 | +0.13(+0.27%) |
May 09, 2024 | 50.44 | 50.69 | 50.35 | 50.69 | 11,379 | +0.38(+0.75%) |
May 08, 2024 | 50.09 | 50.37 | 50.09 | 50.31 | 5,704 | -0.09(-0.18%) |
May 07, 2024 | 50.45 | 50.45 | 50.34 | 50.40 | 4,396 | +0.19(+0.39%) |
May 06, 2024 | 50.04 | 50.21 | 50.03 | 50.21 | 3,910 | +0.48(+0.96%) |
May 03, 2024 | 49.96 | 49.96 | 49.68 | 49.73 | 3,534 | +0.42(+0.84%) |
May 02, 2024 | 49.36 | 49.38 | 49.01 | 49.31 | 4,560 | +0.28(+0.58%) |
May 01, 2024 | 48.92 | 49.20 | 48.92 | 49.03 | 3,812 | -0.19(-0.39%) |
Apr 30, 2024 | 49.98 | 49.98 | 49.22 | 49.22 | 3,705 | -0.82(-1.64%) |
Apr 29, 2024 | 49.99 | 50.04 | 49.88 | 50.04 | 7,895 | +0.21(+0.42%) |
Apr 26, 2024 | 49.80 | 49.91 | 49.80 | 49.83 | 7,442 | +0.16(+0.33%) |
Apr 25, 2024 | 49.53 | 49.82 | 49.25 | 49.67 | 4,287 | -0.18(-0.36%) |
Apr 24, 2024 | 49.92 | 49.92 | 49.62 | 49.85 | 4,522 | +0.08(+0.17%) |
Apr 23, 2024 | 49.30 | 49.90 | 49.30 | 49.77 | 6,247 | +0.45(+0.91%) |
Apr 22, 2024 | 49.13 | 49.42 | 49.05 | 49.32 | 7,020 | +0.32(+0.66%) |
Apr 19, 2024 | 49.18 | 49.18 | 48.91 | 48.99 | 9,447 | +0.06(+0.13%) |
Apr 18, 2024 | 49.10 | 49.38 | 48.91 | 48.93 | 3,003 | -0.19(-0.39%) |
Apr 17, 2024 | 49.60 | 49.60 | 49.05 | 49.12 | 4,803 | -0.29(-0.58%) |
Apr 16, 2024 | 49.49 | 49.58 | 49.20 | 49.41 | 5,479 | -0.19(-0.39%) |
Apr 15, 2024 | 50.36 | 50.36 | 49.45 | 49.60 | 4,798 | -0.41(-0.82%) |
Apr 12, 2024 | 50.53 | 50.53 | 49.92 | 50.01 | 3,612 | -0.76(-1.49%) |
Apr 11, 2024 | 50.67 | 50.85 | 50.42 | 50.76 | 11,127 | -0.00(-0.00%) |
Apr 10, 2024 | 50.78 | 50.78 | 50.59 | 50.76 | 8,735 | -0.73(-1.43%) |
Apr 09, 2024 | 51.67 | 51.67 | 51.13 | 51.50 | 8,965 | -0.00(-0.01%) |
Apr 08, 2024 | 51.55 | 51.65 | 51.48 | 51.50 | 7,813 | +0.09(+0.18%) |
Apr 05, 2024 | 51.17 | 51.52 | 51.16 | 51.41 | 8,411 | +0.35(+0.69%) |
Apr 04, 2024 | 51.89 | 51.92 | 50.96 | 51.06 | 12,331 | -0.52(-1.01%) |
Apr 03, 2024 | 51.53 | 51.67 | 51.46 | 51.58 | 15,773 | +0.17(+0.32%) |
Apr 02, 2024 | 51.53 | 51.53 | 51.21 | 51.41 | 8,217 | -0.50(-0.96%) |
Apr 01, 2024 | 52.13 | 52.13 | 51.82 | 51.91 | 10,049 | -0.26(-0.49%) |
Mar 28, 2024 | 52.04 | 52.20 | 52.04 | 52.17 | 13,831 | +0.21(+0.40%) |
Mar 27, 2024 | 51.56 | 51.96 | 51.56 | 51.96 | 49,959 | +0.60(+1.17%) |
Mar 26, 2024 | 51.52 | 51.53 | 51.36 | 51.36 | 4,957 | -0.02(-0.03%) |
Mar 25, 2024 | 51.52 | 51.56 | 51.37 | 51.37 | 7,949 | -0.19(-0.36%) |
Mar 22, 2024 | 51.86 | 51.86 | 51.64 | 51.56 | 2,475 | -0.25(-0.49%) |
Mar 21, 2024 | 51.38 | 51.83 | 51.38 | 51.81 | 1,923 | +0.48(+0.94%) |
Mar 20, 2024 | 50.85 | 51.38 | 50.85 | 51.33 | 4,492 | +0.45(+0.88%) |
Mar 19, 2024 | 50.56 | 50.88 | 50.56 | 50.88 | 4,481 | +0.39(+0.77%) |
Mar 18, 2024 | 50.49 | 50.69 | 50.49 | 50.49 | 3,152 | +0.05(+0.11%) |
Mar 15, 2024 | 50.59 | 50.59 | 50.43 | 50.44 | 3,583 | -0.07(-0.15%) |
Mar 14, 2024 | 50.88 | 50.88 | 50.38 | 50.51 | 9,117 | -0.39(-0.77%) |
Mar 13, 2024 | 51.01 | 51.09 | 50.86 | 50.91 | 7,739 | +0.02(+0.05%) |
Mar 12, 2024 | 50.80 | 50.93 | 50.63 | 50.88 | 8,786 | +0.30(+0.60%) |
Mar 11, 2024 | 50.64 | 50.64 | 50.31 | 50.58 | 5,758 | -0.05(-0.10%) |
Mar 08, 2024 | 50.94 | 51.06 | 50.63 | 50.63 | 11,469 | -0.25(-0.49%) |
Mar 07, 2024 | 50.72 | 50.95 | 50.72 | 50.88 | 4,081 | +0.47(+0.94%) |
Mar 06, 2024 | 50.41 | 50.58 | 50.30 | 50.40 | 6,919 | +0.31(+0.62%) |
Mar 05, 2024 | 50.43 | 50.43 | 49.93 | 50.10 | 5,797 | -0.31(-0.62%) |
Mar 04, 2024 | 50.44 | 50.56 | 50.41 | 50.41 | 10,485 | +0.12(+0.24%) |
Mar 01, 2024 | 49.99 | 50.29 | 49.93 | 50.29 | 7,658 | +0.31(+0.62%) |
Feb 29, 2024 | 49.94 | 50.07 | 49.79 | 49.98 | 12,791 | +0.27(+0.55%) |
Feb 28, 2024 | 49.52 | 49.76 | 49.52 | 49.70 | 10,179 | +0.00(+0.01%) |
Feb 27, 2024 | 49.75 | 49.75 | 49.57 | 49.70 | 2,922 | +0.10(+0.20%) |
Feb 26, 2024 | 49.67 | 49.78 | 49.60 | 49.60 | 13,185 | -0.09(-0.17%) |
Feb 23, 2024 | 49.50 | 49.69 | 49.50 | 49.69 | 13,332 | +0.24(+0.49%) |
Feb 22, 2024 | 49.26 | 49.46 | 49.16 | 49.45 | 4,395 | +0.69(+1.41%) |
Feb 21, 2024 | 48.58 | 48.76 | 48.58 | 48.76 | 15,273 | +0.16(+0.33%) |
Feb 20, 2024 | 48.66 | 48.72 | 48.58 | 48.60 | 29,644 | -0.20(-0.42%) |
Feb 16, 2024 | 49.06 | 49.15 | 48.81 | 48.81 | 2,552 | -0.27(-0.55%) |
Feb 15, 2024 | 48.92 | 49.09 | 48.92 | 49.08 | 2,887 | +0.45(+0.94%) |
Feb 14, 2024 | 48.38 | 48.63 | 48.29 | 48.62 | 9,985 | +0.57(+1.19%) |
Feb 13, 2024 | 48.21 | 48.28 | 47.88 | 48.05 | 5,379 | -0.86(-1.75%) |
Feb 12, 2024 | 48.69 | 48.98 | 48.69 | 48.91 | 3,461 | +0.18(+0.36%) |
Feb 09, 2024 | 48.53 | 48.73 | 48.52 | 48.73 | 5,573 | +0.25(+0.51%) |
Feb 08, 2024 | 48.39 | 48.48 | 48.39 | 48.48 | 6,718 | +0.21(+0.45%) |
Feb 07, 2024 | 48.04 | 48.41 | 48.04 | 48.27 | 4,007 | +0.30(+0.63%) |
Feb 06, 2024 | 47.89 | 47.97 | 47.88 | 47.97 | 1,274 | +0.10(+0.21%) |
Feb 05, 2024 | 47.88 | 47.98 | 47.57 | 47.87 | 9,968 | -0.31(-0.64%) |
Feb 02, 2024 | 47.76 | 48.31 | 47.76 | 48.18 | 6,649 | +0.08(+0.17%) |
Feb 01, 2024 | 47.64 | 48.12 | 47.47 | 48.10 | 4,663 | +0.45(+0.95%) |
Jan 31, 2024 | 47.98 | 48.18 | 47.61 | 47.64 | 12,528 | -0.57(-1.19%) |
Jan 30, 2024 | 48.04 | 48.27 | 48.04 | 48.22 | 7,259 | +0.17(+0.36%) |
Jan 29, 2024 | 47.74 | 48.04 | 47.72 | 48.04 | 12,702 | +0.31(+0.65%) |
Jan 26, 2024 | 47.85 | 47.85 | 47.66 | 47.73 | 6,324 | -0.07(-0.15%) |
Jan 25, 2024 | 47.73 | 47.80 | 47.58 | 47.80 | 15,558 | +0.41(+0.86%) |
Jan 24, 2024 | 47.89 | 47.89 | 47.39 | 47.39 | 14,486 | -0.31(-0.65%) |
Jan 23, 2024 | 47.67 | 47.74 | 47.60 | 47.71 | 2,266 | -0.11(-0.22%) |
Jan 22, 2024 | 47.76 | 47.81 | 47.73 | 47.81 | 7,415 | +0.36(+0.76%) |
Jan 19, 2024 | 47.11 | 47.48 | 47.07 | 47.45 | 6,355 | +0.42(+0.89%) |
Jan 18, 2024 | 46.84 | 47.03 | 46.74 | 47.03 | 3,388 | +0.33(+0.71%) |
Jan 17, 2024 | 46.88 | 46.88 | 46.57 | 46.70 | 4,204 | -0.28(-0.59%) |
Jan 16, 2024 | 47.13 | 47.13 | 46.85 | 46.98 | 6,245 | -0.24(-0.50%) |
Jan 12, 2024 | 47.39 | 47.46 | 47.06 | 47.21 | 4,208 | +0.01(+0.01%) |
Jan 11, 2024 | 47.07 | 47.21 | 46.87 | 47.21 | 4,511 | -0.01(-0.01%) |
Jan 10, 2024 | 46.98 | 47.22 | 46.98 | 47.21 | 18,644 | +0.20(+0.43%) |
Jan 09, 2024 | 46.90 | 47.09 | 46.88 | 47.01 | 36,732 | -0.22(-0.47%) |
Jan 08, 2024 | 46.67 | 47.23 | 46.67 | 47.23 | 4,846 | +0.54(+1.15%) |
Jan 05, 2024 | 46.52 | 46.88 | 46.52 | 46.70 | 3,821 | +0.10(+0.21%) |
Jan 04, 2024 | 46.78 | 46.86 | 46.60 | 46.60 | 2,740 | -0.10(-0.21%) |
Jan 03, 2024 | 46.98 | 47.01 | 46.70 | 46.70 | 9,579 | -0.61(-1.28%) |
Jan 02, 2024 | 47.25 | 47.42 | 47.15 | 47.31 | 9,122 | -0.20(-0.43%) |
Dec 29, 2023 | 47.59 | 47.68 | 47.40 | 47.51 | 7,729 | -0.16(-0.33%) |
Dec 28, 2023 | 47.64 | 47.74 | 47.64 | 47.66 | 3,329 | +0.03(+0.05%) |
Dec 27, 2023 | 47.66 | 47.74 | 47.60 | 47.64 | 6,180 | -0.01(-0.01%) |
Dec 26, 2023 | 47.46 | 47.72 | 47.46 | 47.64 | 3,416 | +0.25(+0.53%) |
Dec 22, 2023 | 47.39 | 47.49 | 47.29 | 47.39 | 8,839 | +0.17(+0.36%) |
Dec 21, 2023 | 47.12 | 47.22 | 46.90 | 47.22 | 5,994 | +0.44(+0.95%) |
Dec 20, 2023 | 47.35 | 47.50 | 46.77 | 46.78 | 9,101 | -0.62(-1.31%) |
Dec 19, 2023 | 47.34 | 47.39 | 47.30 | 47.39 | 6,678 | +0.33(+0.71%) |
Dec 18, 2023 | 47.13 | 47.13 | 46.96 | 47.06 | 4,763 | +0.10(+0.22%) |
Dec 15, 2023 | 47.06 | 47.17 | 46.86 | 46.95 | 10,715 | -0.34(-0.72%) |
Dec 14, 2023 | 47.10 | 47.33 | 47.10 | 47.30 | 4,522 | +0.61(+1.31%) |
Dec 13, 2023 | 45.95 | 46.70 | 45.88 | 46.68 | 7,200 | +0.73(+1.60%) |
Dec 12, 2023 | 45.86 | 46.02 | 45.86 | 45.95 | 3,653 | +0.10(+0.22%) |
Dec 11, 2023 | 45.80 | 45.86 | 45.75 | 45.85 | 4,423 | +0.45(+0.98%) |
Dec 08, 2023 | 45.20 | 45.46 | 45.20 | 45.40 | 9,443 | +0.17(+0.37%) |
Dec 07, 2023 | 45.15 | 45.24 | 45.08 | 45.23 | 3,296 | +0.20(+0.45%) |
Dec 06, 2023 | 45.36 | 45.36 | 45.02 | 45.03 | 23,695 | -0.03(-0.07%) |
Dec 05, 2023 | 45.32 | 45.32 | 45.06 | 45.06 | 10,460 | -0.47(-1.04%) |
Dec 04, 2023 | 45.59 | 45.59 | 45.33 | 45.53 | 12,234 | +0.09(+0.20%) |
Dec 01, 2023 | 44.81 | 45.44 | 44.81 | 45.44 | 14,979 | +0.65(+1.44%) |
Nov 30, 2023 | 44.47 | 44.81 | 44.47 | 44.80 | 10,110 | +0.40(+0.89%) |
Nov 29, 2023 | 44.69 | 44.69 | 44.37 | 44.40 | 9,842 | +0.05(+0.11%) |
Nov 28, 2023 | 44.45 | 44.58 | 44.28 | 44.35 | 14,535 | -0.19(-0.42%) |
Nov 27, 2023 | 44.50 | 44.57 | 44.42 | 44.54 | 3,219 | -0.05(-0.11%) |
Nov 24, 2023 | 44.57 | 44.59 | 44.57 | 44.59 | 522 | +0.14(+0.33%) |
Nov 22, 2023 | 44.45 | 44.53 | 44.36 | 44.44 | 4,323 | +0.13(+0.29%) |
Nov 21, 2023 | 44.31 | 44.39 | 44.20 | 44.31 | 6,589 | -0.02(-0.05%) |
Nov 20, 2023 | 44.04 | 44.42 | 44.04 | 44.34 | 35,704 | +0.18(+0.41%) |
Nov 17, 2023 | 44.07 | 44.18 | 44.07 | 44.15 | 4,550 | +0.23(+0.52%) |
Nov 16, 2023 | 44.09 | 44.09 | 43.85 | 43.93 | 9,531 | -0.21(-0.48%) |
Nov 15, 2023 | 44.24 | 44.40 | 44.14 | 44.14 | 3,875 | +0.10(+0.23%) |
Nov 14, 2023 | 43.58 | 44.17 | 43.58 | 44.04 | 5,971 | +1.09(+2.53%) |
Nov 13, 2023 | 42.86 | 43.05 | 42.86 | 42.95 | 4,168 | -0.03(-0.07%) |
Nov 10, 2023 | 42.58 | 42.98 | 42.58 | 42.98 | 4,839 | +0.57(+1.35%) |
Nov 09, 2023 | 42.71 | 42.80 | 42.38 | 42.41 | 4,076 | -0.30(-0.71%) |
Nov 08, 2023 | 42.83 | 42.87 | 42.58 | 42.71 | 11,839 | -0.02(-0.04%) |
Nov 07, 2023 | 42.72 | 42.81 | 42.63 | 42.73 | 8,227 | -0.03(-0.06%) |
Nov 06, 2023 | 42.91 | 42.91 | 42.74 | 42.76 | 2,774 | -0.16(-0.37%) |
Nov 03, 2023 | 42.55 | 43.11 | 42.55 | 42.91 | 4,481 | +0.67(+1.59%) |
Nov 02, 2023 | 41.80 | 42.28 | 41.80 | 42.24 | 4,763 | +0.72(+1.74%) |
Nov 01, 2023 | 41.36 | 41.56 | 41.36 | 41.52 | 41,942 | +0.27(+0.65%) |
Oct 31, 2023 | 41.03 | 41.30 | 41.03 | 41.25 | 11,502 | +0.35(+0.86%) |
Oct 30, 2023 | 40.65 | 40.90 | 40.65 | 40.90 | 1,027 | +0.31(+0.77%) |
Oct 27, 2023 | 40.85 | 40.85 | 40.54 | 40.59 | 5,181 | -0.43(-1.04%) |
Oct 26, 2023 | 41.09 | 41.26 | 41.01 | 41.02 | 4,170 | +0.01(+0.01%) |
Oct 25, 2023 | 41.25 | 41.26 | 40.98 | 41.01 | 16,124 | -0.41(-0.99%) |
Oct 24, 2023 | 41.62 | 41.62 | 41.30 | 41.42 | 8,307 | +0.18(+0.43%) |
Oct 23, 2023 | 41.37 | 41.58 | 41.24 | 41.24 | 8,314 | -0.32(-0.77%) |
Oct 20, 2023 | 41.99 | 41.99 | 41.56 | 41.56 | 4,672 | -0.39(-0.94%) |
Oct 19, 2023 | 42.34 | 42.58 | 41.96 | 41.96 | 6,621 | -0.62(-1.45%) |
Oct 18, 2023 | 42.91 | 42.91 | 42.58 | 42.58 | 2,547 | -0.70(-1.61%) |
Oct 17, 2023 | 43.07 | 43.45 | 43.07 | 43.27 | 8,336 | +0.19(+0.45%) |
Oct 16, 2023 | 42.79 | 43.10 | 42.79 | 43.08 | 5,030 | +0.58(+1.37%) |
Oct 13, 2023 | 42.79 | 42.87 | 42.46 | 42.50 | 3,948 | -0.19(-0.44%) |
Oct 12, 2023 | 42.87 | 42.95 | 42.64 | 42.68 | 8,155 | -0.56(-1.30%) |
Oct 11, 2023 | 43.28 | 43.28 | 42.99 | 43.25 | 7,480 | +0.11(+0.26%) |
Oct 10, 2023 | 43.21 | 43.35 | 43.13 | 43.13 | 4,870 | +0.27(+0.64%) |
Oct 09, 2023 | 42.40 | 42.87 | 42.35 | 42.86 | 8,925 | +0.34(+0.79%) |
Oct 06, 2023 | 41.88 | 42.52 | 41.85 | 42.52 | 33,576 | +0.43(+1.02%) |
Oct 05, 2023 | 42.12 | 42.12 | 41.90 | 42.09 | 3,152 | -0.12(-0.28%) |
Oct 04, 2023 | 41.86 | 42.21 | 41.86 | 42.21 | 3,886 | +0.35(+0.84%) |
Oct 03, 2023 | 42.20 | 42.20 | 41.78 | 41.86 | 5,048 | -0.54(-1.27%) |
Oct 02, 2023 | 42.61 | 42.61 | 42.27 | 42.40 | 3,685 | -0.38(-0.88%) |
Sep 29, 2023 | 43.24 | 43.24 | 42.75 | 42.78 | 8,427 | -0.20(-0.45%) |
Sep 28, 2023 | 42.51 | 43.11 | 42.51 | 42.97 | 2,872 | +0.41(+0.96%) |
Sep 27, 2023 | 42.56 | 42.67 | 42.37 | 42.56 | 7,824 | +0.11(+0.26%) |
Sep 26, 2023 | 42.70 | 42.70 | 42.41 | 42.45 | 4,263 | -0.61(-1.42%) |
Sep 25, 2023 | 43.00 | 43.08 | 43.01 | 43.07 | 6,463 | +0.18(+0.42%) |
Sep 22, 2023 | 43.11 | 43.11 | 42.89 | 42.89 | 6,543 | -0.07(-0.16%) |
Sep 21, 2023 | 43.21 | 43.21 | 42.95 | 42.95 | 3,334 | -0.64(-1.46%) |
Sep 20, 2023 | 44.05 | 44.05 | 43.59 | 43.59 | 2,082 | -0.15(-0.34%) |
Sep 19, 2023 | 43.77 | 43.81 | 43.59 | 43.74 | 4,252 | -0.02(-0.05%) |
Sep 18, 2023 | 43.81 | 43.86 | 43.76 | 43.76 | 4,800 | +0.07(+0.17%) |
Sep 15, 2023 | 44.05 | 44.05 | 43.62 | 43.69 | 4,229 | -0.44(-0.99%) |
Sep 14, 2023 | 43.96 | 44.16 | 43.95 | 44.12 | 6,540 | +0.48(+1.09%) |
Sep 13, 2023 | 43.95 | 43.95 | 43.62 | 43.65 | 5,958 | -0.21(-0.47%) |
Sep 12, 2023 | 43.93 | 44.03 | 43.79 | 43.86 | 4,677 | -0.12(-0.27%) |
Sep 11, 2023 | 44.25 | 44.25 | 43.98 | 43.98 | 961 | +0.05(+0.11%) |
Sep 08, 2023 | 43.86 | 44.06 | 43.86 | 43.93 | 30,745 | +0.03(+0.07%) |
Sep 07, 2023 | 43.83 | 43.94 | 43.83 | 43.90 | 3,559 | -0.14(-0.32%) |
Sep 06, 2023 | 44.22 | 44.22 | 44.01 | 44.04 | 5,374 | -0.09(-0.21%) |
Sep 05, 2023 | 44.19 | 44.20 | 44.13 | 44.13 | 5,779 | -0.68(-1.51%) |
Sep 01, 2023 | 44.90 | 44.90 | 44.78 | 44.81 | 1,516 | +0.24(+0.54%) |
Aug 31, 2023 | 44.72 | 44.79 | 44.53 | 44.56 | 3,582 | -0.09(-0.20%) |
Aug 30, 2023 | 44.74 | 44.75 | 44.65 | 44.65 | 5,998 | +0.14(+0.32%) |
Aug 29, 2023 | 44.01 | 44.51 | 44.01 | 44.51 | 1,423 | +0.51(+1.16%) |
Aug 28, 2023 | 43.79 | 44.10 | 43.79 | 44.00 | 4,857 | +0.31(+0.72%) |
Aug 25, 2023 | 43.58 | 43.76 | 43.58 | 43.69 | 2,838 | +0.21(+0.48%) |
Aug 24, 2023 | 43.98 | 43.98 | 43.47 | 43.48 | 4,533 | -0.35(-0.79%) |
Aug 23, 2023 | 43.57 | 43.93 | 43.57 | 43.83 | 7,634 | +0.33(+0.75%) |
Aug 22, 2023 | 43.68 | 43.68 | 43.48 | 43.50 | 3,811 | -0.19(-0.43%) |
Aug 21, 2023 | 43.38 | 43.69 | 43.38 | 43.69 | 3,051 | +0.06(+0.14%) |
Aug 18, 2023 | 43.59 | 43.69 | 43.59 | 43.63 | 2,072 | +0.11(+0.25%) |
Aug 17, 2023 | 44.10 | 44.10 | 43.52 | 43.52 | 4,329 | -0.50(-1.15%) |
Aug 16, 2023 | 44.50 | 44.50 | 44.02 | 44.02 | 5,439 | -0.31(-0.71%) |
Aug 15, 2023 | 44.45 | 44.47 | 44.29 | 44.34 | 4,202 | -0.51(-1.13%) |
Aug 14, 2023 | 44.75 | 44.85 | 44.64 | 44.85 | 5,744 | +0.06(+0.13%) |
Aug 11, 2023 | 44.65 | 44.80 | 44.65 | 44.79 | 3,646 | +0.06(+0.14%) |
Aug 10, 2023 | 45.06 | 45.31 | 44.72 | 44.72 | 2,712 | -0.07(-0.16%) |
Aug 09, 2023 | 44.94 | 45.05 | 44.80 | 44.80 | 21,685 | -0.09(-0.19%) |
Aug 08, 2023 | 44.62 | 44.92 | 44.57 | 44.88 | 2,136 | -0.25(-0.55%) |
Aug 07, 2023 | 44.82 | 45.15 | 44.82 | 45.13 | 7,747 | +0.42(+0.94%) |
Aug 04, 2023 | 45.05 | 45.05 | 44.71 | 44.71 | 1,784 | -0.28(-0.63%) |
Aug 03, 2023 | 44.91 | 45.05 | 44.79 | 44.99 | 3,194 | -0.13(-0.29%) |
Aug 02, 2023 | 45.26 | 45.26 | 45.04 | 45.13 | 3,667 | -0.41(-0.90%) |
Aug 01, 2023 | 45.27 | 45.54 | 45.27 | 45.54 | 6,556 | +0.05(+0.11%) |
Jul 31, 2023 | 45.54 | 45.54 | 45.38 | 45.48 | 2,171 | +0.09(+0.19%) |
Jul 28, 2023 | 45.45 | 45.46 | 45.30 | 45.40 | 4,790 | +0.28(+0.62%) |
Jul 27, 2023 | 45.67 | 45.69 | 45.10 | 45.12 | 14,513 | -0.40(-0.88%) |
Jul 26, 2023 | 45.45 | 45.52 | 45.39 | 45.52 | 16,292 | -0.06(-0.13%) |
Jul 25, 2023 | 45.37 | 45.67 | 45.37 | 45.58 | 4,421 | +0.22(+0.48%) |
Jul 24, 2023 | 45.55 | 45.55 | 45.31 | 45.36 | 5,068 | +0.01(+0.02%) |
Jul 21, 2023 | 45.36 | 45.51 | 45.35 | 45.35 | 13,228 | +0.01(+0.02%) |
Jul 20, 2023 | 45.38 | 45.38 | 45.31 | 45.34 | 2,296 | -0.17(-0.38%) |
Jul 19, 2023 | 45.55 | 45.56 | 45.37 | 45.51 | 8,871 | +0.06(+0.14%) |
Jul 18, 2023 | 45.43 | 45.50 | 45.36 | 45.45 | 14,704 | +0.25(+0.56%) |
Jul 17, 2023 | 45.00 | 45.20 | 45.00 | 45.20 | 13,028 | +0.22(+0.49%) |
Jul 14, 2023 | 45.29 | 45.29 | 44.94 | 44.98 | 3,093 | -0.24(-0.53%) |
Jul 13, 2023 | 45.24 | 45.26 | 45.13 | 45.22 | 17,037 | +0.22(+0.49%) |
Jul 12, 2023 | 45.25 | 45.25 | 45.00 | 45.00 | 15,977 | +0.14(+0.32%) |
Jul 11, 2023 | 44.57 | 44.86 | 44.57 | 44.85 | 6,320 | +0.44(+0.99%) |
Jul 10, 2023 | 44.31 | 44.41 | 44.23 | 44.41 | 25,270 | +0.49(+1.10%) |
Jul 07, 2023 | 43.94 | 44.23 | 43.93 | 43.93 | 42,439 | +0.11(+0.25%) |
Jul 06, 2023 | 43.61 | 43.82 | 43.53 | 43.82 | 237,860 | -0.36(-0.82%) |
Jul 05, 2023 | 44.21 | 44.24 | 44.06 | 44.18 | 157,675 | -0.29(-0.66%) |
Jul 03, 2023 | 44.41 | 44.48 | 44.41 | 44.47 | 1,289 | +0.01(+0.02%) |
Jun 30, 2023 | 44.35 | 44.53 | 44.30 | 44.46 | 5,587 | +0.45(+1.03%) |
Jun 29, 2023 | 43.88 | 44.04 | 43.81 | 44.01 | 1,781 | +0.38(+0.87%) |
Jun 28, 2023 | 43.75 | 43.75 | 43.56 | 43.63 | 11,051 | -0.09(-0.20%) |
Jun 27, 2023 | 43.15 | 43.74 | 43.15 | 43.72 | 4,075 | +0.64(+1.49%) |
Jun 26, 2023 | 43.10 | 43.21 | 43.02 | 43.07 | 16,395 | +0.19(+0.44%) |
Jun 23, 2023 | 42.85 | 43.04 | 42.85 | 42.88 | 14,634 | -0.26(-0.61%) |
Jun 22, 2023 | 43.21 | 43.21 | 43.03 | 43.15 | 14,422 | -0.08(-0.19%) |
Jun 21, 2023 | 43.27 | 43.43 | 43.22 | 43.23 | 10,459 | -0.02(-0.04%) |
Jun 20, 2023 | 43.42 | 43.42 | 43.20 | 43.25 | 3,333 | -0.38(-0.87%) |
Jun 16, 2023 | 43.75 | 43.75 | 43.61 | 43.63 | 3,954 | +0.02(+0.05%) |
Jun 15, 2023 | 43.02 | 43.62 | 43.02 | 43.61 | 10,615 | +0.52(+1.20%) |
Jun 14, 2023 | 43.36 | 43.47 | 42.94 | 43.10 | 6,484 | -0.17(-0.38%) |
Jun 13, 2023 | 43.02 | 43.30 | 43.02 | 43.26 | 5,150 | +0.40(+0.94%) |
Jun 12, 2023 | 42.54 | 42.86 | 42.54 | 42.86 | 11,868 | +0.28(+0.65%) |
Jun 09, 2023 | 42.62 | 42.73 | 42.52 | 42.58 | 9,284 | -0.11(-0.26%) |
Jun 08, 2023 | 42.69 | 42.73 | 42.44 | 42.69 | 20,935 | +0.07(+0.16%) |
Jun 07, 2023 | 42.23 | 42.67 | 42.23 | 42.62 | 15,536 | +0.34(+0.82%) |
Jun 06, 2023 | 41.89 | 42.28 | 41.88 | 42.28 | 6,281 | +0.39(+0.94%) |
Jun 05, 2023 | 42.04 | 42.14 | 41.88 | 41.88 | 1,844 | -0.23(-0.54%) |
Jun 02, 2023 | 41.40 | 42.20 | 41.40 | 42.11 | 10,205 | +0.95(+2.32%) |