Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 56.41 | 56.41 | 55.23 | 55.59 | 17,554 | -0.81(-1.44%) |
May 30, 2024 | 57.18 | 57.18 | 56.28 | 56.40 | 13,610 | +0.07(+0.12%) |
May 29, 2024 | 57.57 | 57.57 | 56.25 | 56.33 | 14,866 | -1.82(-3.13%) |
May 28, 2024 | 59.98 | 59.98 | 58.04 | 58.15 | 17,545 | -1.26(-2.12%) |
May 24, 2024 | 59.95 | 60.12 | 58.67 | 59.41 | 9,199 | +0.39(+0.66%) |
May 23, 2024 | 61.18 | 61.18 | 58.97 | 59.02 | 19,022 | -2.16(-3.53%) |
May 22, 2024 | 61.25 | 62.30 | 61.05 | 61.18 | 54,572 | +0.08(+0.13%) |
May 21, 2024 | 57.09 | 61.11 | 56.68 | 61.10 | 50,980 | +4.01(+7.02%) |
May 20, 2024 | 57.03 | 57.37 | 55.58 | 57.09 | 131,083 | -0.35(-0.61%) |
May 17, 2024 | 56.50 | 57.50 | 56.32 | 57.44 | 19,323 | +1.13(+2.01%) |
May 16, 2024 | 56.14 | 56.51 | 56.07 | 56.31 | 38,473 | +0.25(+0.45%) |
May 15, 2024 | 55.23 | 56.38 | 55.04 | 56.06 | 76,985 | +1.12(+2.04%) |
May 14, 2024 | 54.64 | 55.06 | 54.31 | 54.94 | 14,952 | +0.57(+1.05%) |
May 13, 2024 | 54.96 | 55.08 | 54.29 | 54.37 | 20,153 | -0.50(-0.91%) |
May 10, 2024 | 55.05 | 55.17 | 54.56 | 54.87 | 10,594 | -0.31(-0.56%) |
May 09, 2024 | 54.60 | 55.34 | 54.48 | 55.18 | 12,140 | +0.58(+1.06%) |
May 08, 2024 | 53.99 | 54.69 | 53.68 | 54.60 | 13,103 | +0.61(+1.13%) |
May 07, 2024 | 55.03 | 55.21 | 53.80 | 53.99 | 22,454 | -1.03(-1.87%) |
May 06, 2024 | 54.85 | 55.71 | 54.72 | 55.02 | 18,542 | +0.05(+0.09%) |
May 03, 2024 | 55.33 | 55.73 | 54.47 | 54.97 | 20,231 | +0.09(+0.16%) |
May 02, 2024 | 53.84 | 55.04 | 53.40 | 54.88 | 33,377 | +1.87(+3.53%) |
May 01, 2024 | 51.83 | 53.54 | 51.69 | 53.01 | 19,149 | +1.30(+2.51%) |
Apr 30, 2024 | 51.78 | 52.04 | 51.49 | 51.71 | 16,655 | -0.21(-0.40%) |
Apr 29, 2024 | 52.92 | 52.99 | 51.91 | 51.92 | 16,998 | -0.58(-1.10%) |
Apr 26, 2024 | 52.59 | 54.40 | 52.09 | 52.50 | 18,302 | +0.72(+1.39%) |
Apr 25, 2024 | 50.91 | 52.33 | 50.91 | 51.78 | 32,656 | -0.70(-1.33%) |
Apr 24, 2024 | 52.98 | 53.40 | 52.37 | 52.48 | 18,236 | -1.03(-1.92%) |
Apr 23, 2024 | 52.32 | 54.09 | 52.32 | 53.51 | 19,340 | +0.90(+1.71%) |
Apr 22, 2024 | 53.21 | 54.30 | 52.47 | 52.61 | 23,755 | -0.21(-0.40%) |
Apr 19, 2024 | 50.44 | 52.94 | 50.44 | 52.82 | 40,798 | +2.01(+3.96%) |
Apr 18, 2024 | 51.60 | 51.60 | 50.24 | 50.81 | 24,618 | +0.54(+1.07%) |
Apr 17, 2024 | 51.41 | 51.41 | 50.01 | 50.27 | 12,912 | -0.42(-0.83%) |
Apr 16, 2024 | 50.98 | 51.36 | 50.31 | 50.69 | 18,596 | -0.10(-0.20%) |
Apr 15, 2024 | 51.53 | 51.62 | 50.50 | 50.79 | 23,641 | -0.93(-1.80%) |
Apr 12, 2024 | 51.54 | 51.82 | 51.13 | 51.72 | 19,653 | +0.05(+0.10%) |
Apr 11, 2024 | 52.14 | 52.14 | 50.85 | 51.67 | 30,579 | +0.05(+0.10%) |
Apr 10, 2024 | 53.01 | 53.01 | 50.31 | 51.62 | 44,390 | -2.43(-4.50%) |
Apr 09, 2024 | 55.06 | 55.10 | 53.55 | 54.05 | 40,149 | -1.05(-1.91%) |
Apr 08, 2024 | 54.93 | 55.58 | 54.58 | 55.10 | 48,942 | +0.45(+0.82%) |
Apr 05, 2024 | 55.19 | 55.48 | 54.47 | 54.65 | 52,971 | -0.64(-1.16%) |
Apr 04, 2024 | 55.99 | 56.25 | 55.13 | 55.29 | 22,108 | -0.08(-0.14%) |
Apr 03, 2024 | 54.68 | 56.05 | 54.68 | 55.37 | 30,028 | +0.69(+1.26%) |
Apr 02, 2024 | 54.46 | 54.81 | 54.16 | 54.68 | 35,480 | -0.38(-0.69%) |
Apr 01, 2024 | 55.08 | 55.35 | 53.60 | 55.06 | 55,081 | -0.27(-0.49%) |
Mar 28, 2024 | 54.97 | 55.79 | 54.90 | 55.33 | 79,884 | +0.02(+0.04%) |
Mar 27, 2024 | 54.98 | 55.87 | 54.49 | 55.31 | 64,265 | +0.62(+1.13%) |
Mar 26, 2024 | 54.24 | 54.85 | 53.86 | 54.69 | 52,581 | +0.11(+0.20%) |
Mar 25, 2024 | 53.74 | 54.61 | 53.63 | 54.58 | 31,024 | +1.08(+2.02%) |
Mar 22, 2024 | 53.57 | 53.89 | 53.07 | 53.50 | 53,042 | -0.07(-0.13%) |
Mar 21, 2024 | 53.59 | 53.96 | 52.99 | 53.57 | 31,711 | +0.10(+0.19%) |
Mar 20, 2024 | 50.99 | 53.80 | 50.99 | 53.47 | 28,767 | +2.23(+4.35%) |
Mar 19, 2024 | 50.89 | 51.88 | 50.89 | 51.24 | 26,587 | +0.24(+0.47%) |
Mar 18, 2024 | 51.24 | 51.24 | 49.96 | 51.00 | 46,124 | +0.26(+0.51%) |
Mar 15, 2024 | 49.06 | 50.87 | 49.06 | 50.74 | 57,811 | +1.33(+2.69%) |
Mar 14, 2024 | 50.56 | 50.56 | 49.14 | 49.41 | 21,712 | -1.47(-2.89%) |
Mar 13, 2024 | 52.06 | 52.26 | 50.05 | 50.88 | 45,033 | -1.10(-2.12%) |
Mar 12, 2024 | 52.41 | 53.14 | 51.90 | 51.98 | 13,983 | -0.90(-1.70%) |
Mar 11, 2024 | 52.62 | 53.63 | 52.62 | 52.88 | 13,377 | -0.55(-1.03%) |
Mar 08, 2024 | 54.21 | 54.21 | 53.19 | 53.43 | 46,368 | -0.17(-0.32%) |
Mar 07, 2024 | 53.54 | 54.53 | 52.80 | 53.60 | 27,734 | +0.62(+1.17%) |
Mar 06, 2024 | 53.80 | 53.80 | 52.36 | 52.98 | 29,388 | -0.94(-1.74%) |
Mar 05, 2024 | 52.78 | 54.21 | 52.78 | 53.92 | 20,226 | +0.78(+1.47%) |
Mar 04, 2024 | 53.24 | 53.99 | 52.93 | 53.14 | 27,184 | +0.16(+0.30%) |
Mar 01, 2024 | 52.99 | 53.32 | 52.72 | 52.98 | 47,097 | -0.40(-0.75%) |
Feb 29, 2024 | 53.41 | 54.06 | 52.81 | 53.38 | 22,248 | +0.80(+1.52%) |
Feb 28, 2024 | 52.50 | 53.06 | 52.49 | 52.58 | 28,623 | -0.41(-0.77%) |
Feb 27, 2024 | 53.64 | 53.64 | 52.59 | 52.99 | 38,775 | +0.01(+0.02%) |
Feb 26, 2024 | 52.51 | 54.30 | 52.26 | 52.98 | 14,471 | -0.01(-0.02%) |
Feb 23, 2024 | 52.45 | 53.04 | 52.15 | 52.99 | 12,845 | +0.30(+0.57%) |
Feb 22, 2024 | 52.29 | 53.00 | 52.29 | 52.69 | 15,466 | +0.50(+0.96%) |
Feb 21, 2024 | 52.89 | 52.90 | 51.67 | 52.19 | 13,507 | -0.55(-1.04%) |
Feb 20, 2024 | 53.78 | 53.78 | 52.25 | 52.74 | 16,506 | -1.05(-1.95%) |
Feb 16, 2024 | 54.10 | 54.41 | 53.33 | 53.79 | 18,072 | -0.31(-0.57%) |
Feb 15, 2024 | 53.33 | 54.62 | 52.81 | 54.10 | 28,449 | +0.86(+1.61%) |
Feb 14, 2024 | 52.99 | 53.36 | 52.01 | 53.24 | 15,757 | +1.24(+2.38%) |
Feb 13, 2024 | 54.05 | 55.10 | 51.59 | 52.00 | 23,402 | -3.35(-6.05%) |
Feb 12, 2024 | 54.79 | 55.77 | 54.64 | 55.35 | 16,094 | +1.25(+2.31%) |
Feb 09, 2024 | 53.43 | 54.10 | 53.00 | 54.10 | 8,018 | +1.06(+2.00%) |
Feb 08, 2024 | 54.95 | 54.95 | 53.04 | 53.04 | 7,572 | +0.17(+0.32%) |
Feb 07, 2024 | 53.42 | 53.43 | 50.99 | 52.87 | 22,323 | -0.13(-0.25%) |
Feb 06, 2024 | 53.12 | 53.89 | 52.86 | 53.00 | 13,965 | +0.25(+0.47%) |
Feb 05, 2024 | 52.74 | 53.72 | 52.13 | 52.75 | 17,030 | +0.02(+0.04%) |
Feb 02, 2024 | 52.93 | 54.85 | 52.37 | 52.73 | 20,744 | -0.88(-1.64%) |
Feb 01, 2024 | 54.99 | 55.98 | 53.12 | 53.61 | 18,898 | -1.20(-2.19%) |
Jan 31, 2024 | 58.98 | 58.98 | 54.30 | 54.81 | 35,052 | -3.65(-6.24%) |
Jan 30, 2024 | 56.60 | 58.77 | 55.15 | 58.46 | 28,136 | +1.36(+2.38%) |
Jan 29, 2024 | 55.98 | 57.58 | 55.98 | 57.10 | 34,607 | +1.50(+2.70%) |
Jan 26, 2024 | 56.33 | 56.73 | 54.70 | 55.60 | 29,712 | -0.26(-0.47%) |
Jan 25, 2024 | 54.99 | 56.31 | 53.44 | 55.86 | 32,618 | +1.48(+2.72%) |
Jan 24, 2024 | 54.78 | 54.78 | 53.67 | 54.38 | 5,809 | +0.53(+0.98%) |
Jan 23, 2024 | 55.94 | 56.47 | 53.85 | 53.85 | 14,289 | -1.61(-2.90%) |
Jan 22, 2024 | 53.92 | 55.73 | 53.92 | 55.46 | 8,295 | +1.82(+3.39%) |
Jan 19, 2024 | 52.67 | 53.83 | 52.48 | 53.64 | 10,264 | +1.16(+2.21%) |
Jan 18, 2024 | 52.14 | 52.48 | 51.17 | 52.48 | 6,486 | +0.47(+0.90%) |
Jan 17, 2024 | 51.28 | 52.44 | 50.14 | 52.01 | 12,429 | +0.17(+0.33%) |
Jan 16, 2024 | 51.94 | 52.31 | 51.28 | 51.84 | 12,997 | +0.16(+0.31%) |
Jan 12, 2024 | 52.48 | 52.48 | 51.39 | 51.68 | 11,835 | -0.13(-0.25%) |
Jan 11, 2024 | 51.66 | 52.03 | 50.75 | 51.81 | 16,562 | -0.83(-1.58%) |
Jan 10, 2024 | 52.22 | 53.02 | 51.74 | 52.64 | 12,579 | +0.23(+0.44%) |
Jan 09, 2024 | 53.41 | 53.41 | 51.47 | 52.41 | 8,751 | -1.62(-3.00%) |
Jan 08, 2024 | 53.90 | 54.16 | 53.81 | 54.03 | 5,690 | +0.01(+0.02%) |
Jan 05, 2024 | 53.58 | 54.74 | 53.58 | 54.02 | 12,971 | +0.29(+0.54%) |
Jan 04, 2024 | 53.14 | 54.24 | 53.13 | 53.73 | 19,665 | +0.76(+1.43%) |
Jan 03, 2024 | 54.74 | 54.85 | 52.97 | 52.97 | 14,928 | -1.72(-3.14%) |
Jan 02, 2024 | 54.62 | 55.96 | 53.71 | 54.69 | 20,453 | -0.48(-0.87%) |
Dec 29, 2023 | 55.11 | 55.21 | 54.89 | 55.17 | 15,970 | -0.67(-1.20%) |
Dec 28, 2023 | 55.98 | 56.14 | 55.17 | 55.84 | 14,334 | -0.39(-0.69%) |
Dec 27, 2023 | 56.48 | 56.80 | 55.98 | 56.23 | 25,392 | -0.24(-0.42%) |
Dec 26, 2023 | 56.48 | 56.98 | 56.08 | 56.47 | 21,168 | -0.19(-0.34%) |
Dec 22, 2023 | 57.52 | 57.87 | 56.31 | 56.66 | 32,659 | -0.27(-0.47%) |
Dec 21, 2023 | 57.34 | 57.34 | 56.77 | 56.93 | 11,555 | +0.56(+0.99%) |
Dec 20, 2023 | 56.83 | 58.98 | 55.99 | 56.37 | 24,233 | -0.97(-1.69%) |
Dec 19, 2023 | 56.62 | 57.99 | 56.62 | 57.34 | 20,365 | +1.37(+2.45%) |
Dec 18, 2023 | 55.47 | 56.63 | 55.29 | 55.97 | 25,435 | +0.96(+1.74%) |
Dec 15, 2023 | 56.66 | 56.66 | 54.04 | 55.01 | 42,107 | -1.35(-2.39%) |
Dec 14, 2023 | 55.98 | 56.77 | 54.83 | 56.36 | 22,900 | +1.40(+2.55%) |
Dec 13, 2023 | 52.92 | 56.28 | 52.84 | 54.96 | 30,178 | +1.96(+3.70%) |
Dec 12, 2023 | 53.21 | 56.10 | 52.77 | 53.00 | 15,294 | -0.43(-0.80%) |
Dec 11, 2023 | 54.41 | 54.41 | 53.43 | 53.43 | 19,907 | -0.54(-1.00%) |
Dec 08, 2023 | 53.05 | 54.32 | 53.05 | 53.97 | 7,802 | +0.90(+1.70%) |
Dec 07, 2023 | 52.58 | 53.07 | 52.46 | 53.07 | 11,856 | +0.74(+1.41%) |
Dec 06, 2023 | 52.18 | 53.64 | 51.94 | 52.33 | 16,036 | +0.03(+0.06%) |
Dec 05, 2023 | 53.18 | 53.71 | 51.92 | 52.30 | 13,190 | -1.19(-2.22%) |
Dec 04, 2023 | 53.18 | 54.23 | 52.80 | 53.49 | 21,388 | +0.20(+0.38%) |
Dec 01, 2023 | 50.98 | 53.66 | 50.76 | 53.29 | 19,635 | +2.04(+3.98%) |
Nov 30, 2023 | 52.36 | 52.83 | 50.75 | 51.25 | 7,105 | -1.06(-2.03%) |
Nov 29, 2023 | 51.88 | 52.93 | 51.80 | 52.31 | 9,193 | +1.33(+2.61%) |
Nov 28, 2023 | 50.41 | 51.21 | 50.26 | 50.98 | 30,292 | +0.24(+0.47%) |
Nov 27, 2023 | 49.88 | 51.16 | 49.85 | 50.74 | 27,674 | +0.44(+0.87%) |
Nov 24, 2023 | 49.98 | 50.33 | 49.98 | 50.30 | 3,752 | +0.32(+0.64%) |
Nov 22, 2023 | 50.47 | 50.50 | 49.43 | 49.98 | 15,574 | +0.05(+0.10%) |
Nov 21, 2023 | 50.95 | 50.95 | 49.77 | 49.93 | 12,698 | -1.10(-2.15%) |
Nov 20, 2023 | 51.14 | 51.89 | 50.36 | 51.03 | 17,960 | +0.20(+0.39%) |
Nov 17, 2023 | 51.40 | 51.68 | 50.23 | 50.83 | 29,191 | +0.05(+0.10%) |
Nov 16, 2023 | 52.75 | 52.75 | 50.59 | 50.78 | 22,194 | -1.66(-3.16%) |
Nov 15, 2023 | 52.28 | 53.24 | 52.23 | 52.44 | 11,860 | +0.04(+0.08%) |
Nov 14, 2023 | 50.62 | 52.41 | 49.99 | 52.40 | 38,964 | +2.60(+5.22%) |
Nov 13, 2023 | 50.12 | 50.40 | 49.11 | 49.80 | 19,610 | -0.78(-1.54%) |
Nov 10, 2023 | 50.43 | 50.91 | 50.36 | 50.58 | 18,084 | +0.43(+0.86%) |
Nov 09, 2023 | 50.95 | 50.95 | 49.90 | 50.15 | 9,734 | -0.41(-0.81%) |
Nov 08, 2023 | 51.11 | 51.37 | 49.73 | 50.56 | 19,594 | -0.31(-0.61%) |
Nov 07, 2023 | 51.29 | 51.29 | 50.54 | 50.87 | 16,110 | -0.25(-0.49%) |
Nov 06, 2023 | 50.66 | 51.28 | 49.49 | 51.12 | 26,352 | +0.27(+0.53%) |
Nov 03, 2023 | 49.77 | 51.90 | 49.77 | 50.85 | 33,558 | +1.79(+3.65%) |
Nov 02, 2023 | 48.40 | 49.06 | 47.45 | 49.06 | 23,803 | +0.90(+1.87%) |
Nov 01, 2023 | 47.67 | 48.20 | 47.46 | 48.16 | 26,671 | +0.45(+0.94%) |
Oct 31, 2023 | 47.80 | 48.16 | 47.19 | 47.71 | 11,841 | -0.77(-1.59%) |
Oct 30, 2023 | 47.76 | 48.74 | 47.76 | 48.48 | 31,832 | +0.96(+2.02%) |
Oct 27, 2023 | 48.57 | 48.57 | 46.29 | 47.52 | 44,263 | -1.04(-2.14%) |
Oct 26, 2023 | 46.97 | 48.64 | 46.97 | 48.56 | 28,909 | +1.54(+3.27%) |
Oct 25, 2023 | 46.82 | 47.44 | 45.50 | 47.02 | 36,561 | +0.46(+0.99%) |
Oct 24, 2023 | 46.87 | 47.96 | 44.61 | 46.56 | 47,216 | +3.09(+7.10%) |
Oct 23, 2023 | 43.23 | 43.75 | 43.19 | 43.48 | 9,654 | -0.05(-0.11%) |
Oct 20, 2023 | 44.90 | 44.90 | 43.27 | 43.53 | 25,716 | -1.25(-2.79%) |
Oct 19, 2023 | 44.81 | 45.36 | 44.68 | 44.77 | 15,193 | +0.00(+0.00%) |
Oct 18, 2023 | 45.18 | 45.18 | 44.44 | 44.77 | 23,528 | -0.62(-1.37%) |
Oct 17, 2023 | 44.37 | 45.96 | 44.37 | 45.39 | 26,449 | +1.25(+2.83%) |
Oct 16, 2023 | 43.43 | 44.49 | 43.49 | 44.15 | 14,362 | +0.93(+2.15%) |
Oct 13, 2023 | 44.57 | 44.57 | 42.99 | 43.22 | 21,331 | -0.82(-1.86%) |
Oct 12, 2023 | 44.10 | 44.37 | 43.76 | 44.04 | 18,798 | -0.64(-1.43%) |
Oct 11, 2023 | 44.87 | 44.88 | 44.15 | 44.67 | 15,730 | +0.31(+0.70%) |
Oct 10, 2023 | 44.06 | 44.67 | 43.99 | 44.36 | 17,057 | +0.14(+0.32%) |
Oct 09, 2023 | 43.03 | 44.66 | 43.03 | 44.23 | 18,624 | -0.06(-0.14%) |
Oct 06, 2023 | 44.05 | 44.57 | 43.87 | 44.28 | 20,375 | -0.04(-0.09%) |
Oct 05, 2023 | 43.40 | 44.58 | 43.21 | 44.32 | 22,977 | +0.85(+1.95%) |
Oct 04, 2023 | 42.85 | 43.48 | 42.79 | 43.48 | 21,716 | +0.83(+1.95%) |
Oct 03, 2023 | 43.14 | 43.14 | 42.46 | 42.65 | 15,298 | -0.50(-1.16%) |
Oct 02, 2023 | 43.44 | 43.46 | 43.07 | 43.15 | 14,058 | -0.93(-2.11%) |
Sep 29, 2023 | 44.25 | 44.26 | 43.65 | 44.08 | 26,653 | +0.45(+1.03%) |
Sep 28, 2023 | 43.62 | 43.72 | 42.66 | 43.63 | 15,846 | +0.15(+0.34%) |
Sep 27, 2023 | 43.68 | 43.68 | 42.91 | 43.48 | 14,838 | +0.29(+0.67%) |
Sep 26, 2023 | 43.83 | 44.42 | 42.76 | 43.19 | 14,713 | -0.92(-2.08%) |
Sep 25, 2023 | 42.75 | 44.12 | 43.67 | 44.10 | 23,960 | +1.13(+2.63%) |
Sep 22, 2023 | 43.25 | 43.25 | 42.63 | 42.98 | 23,293 | -0.26(-0.60%) |
Sep 21, 2023 | 43.38 | 43.49 | 43.06 | 43.24 | 16,293 | -0.20(-0.46%) |
Sep 20, 2023 | 43.29 | 43.75 | 43.18 | 43.44 | 70,152 | +0.40(+0.93%) |
Sep 19, 2023 | 44.55 | 44.55 | 42.99 | 43.04 | 18,909 | -1.44(-3.24%) |
Sep 18, 2023 | 45.16 | 45.16 | 44.17 | 44.47 | 25,504 | -0.50(-1.11%) |
Sep 15, 2023 | 45.25 | 45.78 | 44.58 | 44.97 | 184,038 | -0.55(-1.21%) |
Sep 14, 2023 | 45.43 | 45.97 | 44.88 | 45.52 | 46,751 | +0.52(+1.15%) |
Sep 13, 2023 | 44.62 | 45.11 | 44.62 | 45.00 | 27,106 | -0.37(-0.81%) |
Sep 12, 2023 | 45.34 | 45.96 | 45.09 | 45.37 | 23,170 | +0.06(+0.13%) |
Sep 11, 2023 | 45.13 | 45.56 | 44.82 | 45.31 | 23,139 | +0.13(+0.29%) |
Sep 08, 2023 | 45.19 | 45.38 | 44.47 | 45.18 | 16,283 | +0.36(+0.80%) |
Sep 07, 2023 | 44.47 | 45.26 | 44.16 | 44.82 | 30,735 | +0.46(+1.04%) |
Sep 06, 2023 | 44.28 | 44.92 | 43.78 | 44.36 | 28,987 | -0.14(-0.31%) |
Sep 05, 2023 | 43.87 | 44.50 | 43.56 | 44.50 | 34,051 | +0.31(+0.70%) |
Sep 01, 2023 | 42.90 | 44.35 | 42.90 | 44.20 | 41,565 | +1.73(+4.07%) |
Aug 31, 2023 | 43.31 | 43.38 | 42.41 | 42.47 | 20,189 | -0.05(-0.12%) |
Aug 30, 2023 | 43.54 | 43.54 | 42.48 | 42.52 | 33,180 | -0.96(-2.21%) |
Aug 29, 2023 | 44.04 | 44.20 | 43.40 | 43.48 | 15,460 | -0.40(-0.91%) |
Aug 28, 2023 | 44.08 | 44.25 | 43.85 | 43.88 | 22,072 | +0.22(+0.50%) |
Aug 25, 2023 | 43.83 | 44.09 | 43.48 | 43.66 | 21,562 | -0.15(-0.34%) |
Aug 24, 2023 | 43.74 | 44.64 | 43.74 | 43.81 | 11,177 | -0.12(-0.27%) |
Aug 23, 2023 | 43.76 | 44.72 | 43.75 | 43.93 | 19,307 | -0.06(-0.14%) |
Aug 22, 2023 | 44.66 | 45.20 | 43.99 | 43.99 | 29,844 | -0.62(-1.39%) |
Aug 21, 2023 | 45.81 | 45.81 | 44.48 | 44.60 | 21,823 | -1.28(-2.79%) |
Aug 18, 2023 | 45.29 | 46.40 | 45.29 | 45.88 | 40,326 | +0.59(+1.30%) |
Aug 17, 2023 | 45.76 | 45.85 | 45.27 | 45.29 | 13,314 | -0.09(-0.20%) |
Aug 16, 2023 | 46.23 | 46.67 | 45.31 | 45.38 | 21,536 | -0.85(-1.84%) |
Aug 15, 2023 | 46.93 | 47.08 | 46.23 | 46.23 | 13,745 | -0.90(-1.91%) |
Aug 14, 2023 | 47.05 | 47.72 | 47.05 | 47.13 | 15,623 | -0.44(-0.92%) |
Aug 11, 2023 | 47.97 | 48.16 | 47.45 | 47.57 | 22,606 | -0.31(-0.65%) |
Aug 10, 2023 | 47.78 | 48.28 | 47.78 | 47.88 | 16,555 | +0.12(+0.25%) |
Aug 09, 2023 | 48.05 | 48.35 | 47.62 | 47.76 | 13,462 | -0.59(-1.22%) |
Aug 08, 2023 | 47.83 | 48.42 | 47.78 | 48.35 | 13,370 | +0.13(+0.27%) |
Aug 07, 2023 | 48.09 | 48.32 | 47.99 | 48.22 | 16,497 | +0.55(+1.15%) |
Aug 04, 2023 | 47.45 | 47.91 | 47.45 | 47.67 | 17,066 | +0.26(+0.55%) |
Aug 03, 2023 | 47.46 | 47.70 | 47.38 | 47.41 | 17,739 | +0.00(+0.00%) |
Aug 02, 2023 | 47.14 | 47.52 | 46.61 | 47.41 | 7,921 | -0.13(-0.27%) |
Aug 01, 2023 | 47.64 | 47.64 | 46.89 | 47.54 | 10,364 | -0.06(-0.13%) |
Jul 31, 2023 | 48.26 | 48.27 | 47.44 | 47.60 | 14,357 | -0.66(-1.37%) |
Jul 28, 2023 | 47.63 | 48.49 | 47.63 | 48.26 | 13,867 | +0.50(+1.05%) |
Jul 27, 2023 | 49.09 | 49.09 | 47.14 | 47.76 | 26,548 | -0.97(-1.99%) |
Jul 26, 2023 | 47.04 | 49.14 | 46.98 | 48.73 | 32,262 | +1.99(+4.25%) |
Jul 25, 2023 | 46.06 | 47.15 | 45.49 | 46.74 | 18,639 | +0.08(+0.17%) |
Jul 24, 2023 | 46.41 | 46.96 | 45.96 | 46.66 | 21,696 | +0.70(+1.52%) |
Jul 21, 2023 | 45.96 | 46.46 | 45.69 | 45.96 | 23,612 | +0.21(+0.46%) |
Jul 20, 2023 | 45.47 | 46.32 | 45.12 | 45.75 | 36,234 | +0.45(+0.99%) |
Jul 19, 2023 | 44.47 | 45.54 | 44.41 | 45.30 | 24,858 | +0.79(+1.77%) |
Jul 18, 2023 | 43.35 | 44.60 | 43.35 | 44.52 | 17,853 | +1.35(+3.13%) |
Jul 17, 2023 | 41.98 | 43.78 | 41.98 | 43.17 | 33,741 | +0.77(+1.81%) |
Jul 14, 2023 | 42.64 | 42.98 | 42.17 | 42.40 | 38,143 | +0.16(+0.38%) |
Jul 13, 2023 | 42.31 | 42.67 | 42.04 | 42.24 | 25,176 | +0.37(+0.88%) |
Jul 12, 2023 | 42.31 | 42.51 | 41.60 | 41.87 | 22,100 | +0.35(+0.84%) |
Jul 11, 2023 | 41.80 | 41.80 | 41.46 | 41.52 | 7,424 | +0.52(+1.27%) |
Jul 10, 2023 | 40.81 | 41.29 | 40.77 | 41.00 | 14,471 | +0.04(+0.10%) |
Jul 07, 2023 | 40.08 | 41.30 | 40.08 | 40.96 | 29,482 | +1.47(+3.72%) |
Jul 06, 2023 | 40.66 | 40.66 | 39.13 | 39.49 | 21,850 | -1.37(-3.35%) |
Jul 05, 2023 | 41.80 | 41.80 | 40.86 | 40.86 | 18,162 | -1.16(-2.76%) |
Jul 03, 2023 | 41.73 | 42.12 | 41.56 | 42.02 | 9,818 | +0.38(+0.91%) |
Jun 30, 2023 | 41.87 | 42.07 | 41.36 | 41.64 | 94,015 | -0.15(-0.36%) |
Jun 29, 2023 | 42.01 | 42.38 | 41.73 | 41.79 | 26,063 | +0.04(+0.10%) |
Jun 28, 2023 | 42.05 | 42.67 | 41.32 | 41.75 | 24,203 | -0.08(-0.19%) |
Jun 27, 2023 | 42.22 | 42.87 | 41.71 | 41.83 | 23,007 | -0.08(-0.19%) |
Jun 26, 2023 | 40.89 | 42.56 | 40.21 | 41.91 | 45,324 | +1.01(+2.47%) |
Jun 23, 2023 | 40.54 | 41.19 | 40.12 | 40.90 | 200,512 | +0.12(+0.29%) |
Jun 22, 2023 | 42.27 | 42.27 | 40.78 | 40.78 | 16,789 | -1.61(-3.80%) |
Jun 21, 2023 | 42.74 | 43.15 | 42.39 | 42.39 | 17,281 | -0.35(-0.82%) |
Jun 20, 2023 | 42.94 | 43.26 | 42.45 | 42.74 | 20,774 | -0.26(-0.60%) |
Jun 16, 2023 | 42.47 | 43.76 | 41.60 | 43.00 | 152,586 | +0.90(+2.14%) |
Jun 15, 2023 | 41.83 | 42.47 | 41.52 | 42.10 | 44,827 | +0.28(+0.67%) |
Jun 14, 2023 | 42.49 | 42.49 | 41.79 | 41.82 | 17,180 | -0.02(-0.05%) |
Jun 13, 2023 | 41.43 | 41.97 | 40.92 | 41.84 | 27,752 | +1.12(+2.75%) |
Jun 12, 2023 | 41.50 | 41.85 | 40.02 | 40.72 | 28,497 | -0.78(-1.88%) |
Jun 09, 2023 | 42.25 | 42.25 | 41.38 | 41.50 | 16,949 | -0.06(-0.14%) |
Jun 08, 2023 | 41.64 | 41.69 | 41.07 | 41.56 | 40,656 | -0.09(-0.22%) |
Jun 07, 2023 | 39.90 | 41.72 | 39.77 | 41.65 | 78,272 | +2.12(+5.36%) |
Jun 06, 2023 | 37.98 | 39.85 | 37.89 | 39.53 | 84,504 | +1.56(+4.11%) |
Jun 05, 2023 | 36.92 | 38.20 | 36.29 | 37.97 | 75,360 | +1.20(+3.26%) |
Jun 02, 2023 | 36.12 | 37.06 | 36.12 | 36.77 | 47,534 | +1.18(+3.31%) |