Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 56.87 | 56.95 | 56.41 | 56.72 | 196,135 | -0.08(-0.14%) |
May 21, 2024 | 56.79 | 56.80 | 56.53 | 56.80 | 59,472 | -0.23(-0.40%) |
May 20, 2024 | 56.55 | 57.13 | 56.55 | 57.03 | 98,995 | +0.48(+0.85%) |
May 17, 2024 | 56.58 | 56.72 | 56.26 | 56.55 | 78,874 | -0.03(-0.05%) |
May 16, 2024 | 56.91 | 56.97 | 56.58 | 56.58 | 98,943 | -0.39(-0.68%) |
May 15, 2024 | 56.54 | 56.97 | 56.35 | 56.97 | 153,159 | +0.85(+1.51%) |
May 14, 2024 | 55.82 | 56.15 | 55.82 | 56.12 | 96,173 | +0.42(+0.75%) |
May 13, 2024 | 55.82 | 55.91 | 55.58 | 55.70 | 94,900 | +0.16(+0.29%) |
May 10, 2024 | 55.75 | 56.00 | 55.39 | 55.54 | 104,863 | +0.13(+0.23%) |
May 09, 2024 | 55.22 | 55.48 | 54.98 | 55.41 | 198,442 | +0.11(+0.20%) |
May 08, 2024 | 54.88 | 55.31 | 54.85 | 55.30 | 121,777 | -0.04(-0.07%) |
May 07, 2024 | 55.60 | 55.74 | 55.34 | 55.34 | 93,901 | -0.25(-0.45%) |
May 06, 2024 | 55.14 | 55.59 | 55.10 | 55.59 | 310,977 | +0.86(+1.57%) |
May 03, 2024 | 54.96 | 55.13 | 54.50 | 54.73 | 101,089 | +0.66(+1.22%) |
May 02, 2024 | 53.84 | 54.18 | 53.11 | 54.07 | 77,974 | +0.75(+1.41%) |
May 01, 2024 | 53.51 | 54.35 | 53.08 | 53.32 | 89,384 | -0.46(-0.86%) |
Apr 30, 2024 | 54.69 | 54.81 | 53.72 | 53.78 | 72,436 | -1.07(-1.95%) |
Apr 29, 2024 | 54.76 | 54.91 | 54.58 | 54.85 | 67,490 | +0.16(+0.29%) |
Apr 26, 2024 | 54.31 | 54.81 | 54.07 | 54.69 | 140,836 | +0.85(+1.58%) |
Apr 25, 2024 | 53.17 | 54.06 | 53.10 | 53.84 | 89,969 | -0.18(-0.33%) |
Apr 24, 2024 | 54.19 | 54.55 | 53.64 | 54.02 | 150,971 | +0.23(+0.43%) |
Apr 23, 2024 | 53.25 | 54.03 | 53.18 | 53.79 | 176,983 | +0.90(+1.70%) |
Apr 22, 2024 | 52.85 | 53.25 | 52.32 | 52.89 | 124,585 | +0.48(+0.92%) |
Apr 19, 2024 | 52.98 | 53.23 | 52.14 | 52.41 | 170,778 | -0.79(-1.48%) |
Apr 18, 2024 | 53.71 | 53.91 | 53.07 | 53.20 | 83,697 | -0.28(-0.52%) |
Apr 17, 2024 | 54.54 | 54.54 | 53.41 | 53.48 | 72,935 | -0.75(-1.38%) |
Apr 16, 2024 | 54.27 | 54.55 | 53.91 | 54.23 | 145,007 | -0.03(-0.06%) |
Apr 15, 2024 | 55.70 | 55.88 | 54.08 | 54.26 | 79,141 | -0.83(-1.51%) |
Apr 12, 2024 | 55.67 | 55.78 | 54.97 | 55.09 | 87,863 | -1.31(-2.32%) |
Apr 11, 2024 | 56.08 | 56.47 | 55.63 | 56.40 | 65,056 | +0.76(+1.37%) |
Apr 10, 2024 | 55.60 | 56.05 | 55.51 | 55.64 | 85,605 | -1.06(-1.87%) |
Apr 09, 2024 | 56.73 | 56.73 | 56.00 | 56.70 | 79,214 | +0.40(+0.71%) |
Apr 08, 2024 | 56.39 | 56.56 | 56.21 | 56.30 | 84,267 | +0.12(+0.21%) |
Apr 05, 2024 | 55.74 | 56.42 | 55.70 | 56.18 | 97,119 | +0.55(+0.99%) |
Apr 04, 2024 | 57.09 | 57.23 | 55.55 | 55.63 | 81,805 | -0.91(-1.61%) |
Apr 03, 2024 | 56.17 | 56.83 | 56.17 | 56.54 | 127,597 | +0.07(+0.12%) |
Apr 02, 2024 | 56.36 | 56.49 | 56.10 | 56.47 | 102,756 | -0.80(-1.40%) |
Apr 01, 2024 | 57.61 | 57.62 | 57.08 | 57.27 | 92,168 | +0.04(+0.07%) |
Mar 28, 2024 | 57.22 | 57.43 | 57.14 | 57.23 | 141,832 | +0.02(+0.03%) |
Mar 27, 2024 | 57.10 | 57.21 | 56.60 | 57.21 | 83,847 | +0.55(+0.97%) |
Mar 26, 2024 | 56.97 | 57.07 | 56.59 | 56.66 | 118,165 | -0.08(-0.14%) |
Mar 25, 2024 | 56.73 | 56.93 | 56.59 | 56.74 | 121,090 | -0.20(-0.35%) |
Mar 22, 2024 | 57.10 | 57.12 | 56.76 | 56.94 | 79,499 | -0.20(-0.35%) |
Mar 21, 2024 | 57.13 | 57.55 | 57.10 | 57.14 | 125,953 | +0.60(+1.06%) |
Mar 20, 2024 | 55.77 | 56.59 | 55.61 | 56.54 | 160,400 | +0.93(+1.67%) |
Mar 19, 2024 | 55.28 | 55.74 | 54.93 | 55.61 | 142,389 | +0.14(+0.25%) |
Mar 18, 2024 | 55.83 | 55.84 | 55.46 | 55.47 | 100,265 | +0.21(+0.38%) |
Mar 15, 2024 | 55.46 | 55.68 | 55.26 | 55.26 | 73,853 | -0.39(-0.70%) |
Mar 14, 2024 | 56.32 | 56.36 | 55.34 | 55.65 | 107,669 | -0.61(-1.08%) |
Mar 13, 2024 | 56.49 | 56.54 | 56.17 | 56.26 | 122,770 | -0.27(-0.48%) |
Mar 12, 2024 | 56.07 | 56.58 | 55.79 | 56.53 | 126,931 | +0.56(+1.00%) |
Mar 11, 2024 | 55.89 | 56.05 | 55.53 | 55.97 | 142,046 | -0.29(-0.52%) |
Mar 08, 2024 | 57.27 | 57.49 | 56.21 | 56.26 | 100,618 | -0.83(-1.45%) |
Mar 07, 2024 | 56.73 | 57.23 | 56.59 | 57.09 | 135,841 | +0.87(+1.55%) |
Mar 06, 2024 | 56.41 | 56.59 | 55.95 | 56.22 | 166,136 | +0.60(+1.08%) |
Mar 05, 2024 | 56.26 | 56.26 | 55.32 | 55.62 | 240,712 | -0.92(-1.63%) |
Mar 04, 2024 | 56.85 | 56.88 | 56.53 | 56.54 | 336,571 | +0.02(+0.04%) |
Mar 01, 2024 | 55.81 | 56.59 | 55.65 | 56.52 | 104,152 | +1.04(+1.87%) |
Feb 29, 2024 | 55.27 | 55.65 | 55.01 | 55.48 | 237,527 | +0.56(+1.02%) |
Feb 28, 2024 | 54.69 | 55.13 | 54.69 | 54.92 | 107,196 | -0.21(-0.38%) |
Feb 27, 2024 | 55.26 | 55.31 | 54.99 | 55.13 | 113,183 | +0.25(+0.46%) |
Feb 26, 2024 | 54.83 | 55.12 | 54.78 | 54.88 | 125,888 | +0.00(+0.00%) |
Feb 23, 2024 | 55.10 | 55.10 | 54.60 | 54.88 | 99,818 | +0.03(+0.05%) |
Feb 22, 2024 | 54.46 | 54.88 | 54.36 | 54.85 | 94,030 | +1.42(+2.66%) |
Feb 21, 2024 | 53.04 | 53.43 | 52.91 | 53.43 | 111,619 | -0.18(-0.34%) |
Feb 20, 2024 | 53.78 | 53.88 | 53.14 | 53.61 | 181,619 | -0.48(-0.89%) |
Feb 16, 2024 | 54.46 | 54.67 | 54.09 | 54.09 | 86,453 | -0.53(-0.97%) |
Feb 15, 2024 | 54.50 | 54.83 | 54.32 | 54.62 | 91,509 | +0.24(+0.44%) |
Feb 14, 2024 | 54.03 | 54.44 | 53.80 | 54.38 | 217,310 | +1.03(+1.93%) |
Feb 13, 2024 | 53.25 | 53.82 | 53.00 | 53.35 | 134,347 | -1.31(-2.40%) |
Feb 12, 2024 | 54.60 | 55.18 | 54.57 | 54.66 | 163,672 | +0.12(+0.22%) |
Feb 09, 2024 | 54.02 | 54.70 | 54.02 | 54.54 | 120,637 | +0.69(+1.28%) |
Feb 08, 2024 | 53.37 | 53.99 | 53.37 | 53.85 | 114,991 | +0.40(+0.75%) |
Feb 07, 2024 | 53.13 | 53.53 | 52.99 | 53.45 | 117,926 | +0.49(+0.93%) |
Feb 06, 2024 | 53.13 | 53.13 | 52.55 | 52.96 | 190,057 | -0.04(-0.08%) |
Feb 05, 2024 | 52.98 | 53.09 | 52.47 | 53.00 | 122,694 | -0.16(-0.30%) |
Feb 02, 2024 | 52.55 | 53.32 | 52.39 | 53.16 | 114,040 | +0.52(+0.99%) |
Feb 01, 2024 | 52.27 | 52.64 | 51.83 | 52.64 | 111,648 | +0.68(+1.31%) |
Jan 31, 2024 | 52.30 | 52.82 | 51.87 | 51.96 | 119,242 | -0.91(-1.72%) |
Jan 30, 2024 | 53.12 | 53.33 | 52.82 | 52.87 | 121,773 | -0.41(-0.77%) |
Jan 29, 2024 | 52.71 | 53.32 | 52.66 | 53.28 | 373,050 | +0.66(+1.25%) |
Jan 26, 2024 | 52.71 | 53.01 | 52.60 | 52.62 | 88,668 | -0.57(-1.07%) |
Jan 25, 2024 | 53.34 | 53.45 | 52.80 | 53.19 | 271,924 | +0.37(+0.70%) |
Jan 24, 2024 | 53.30 | 53.45 | 52.81 | 52.82 | 107,168 | -0.03(-0.06%) |
Jan 23, 2024 | 53.04 | 53.04 | 52.55 | 52.85 | 123,006 | +0.10(+0.18%) |
Jan 22, 2024 | 52.66 | 53.06 | 52.58 | 52.76 | 110,702 | +0.40(+0.77%) |
Jan 19, 2024 | 51.53 | 52.38 | 51.46 | 52.35 | 119,884 | +1.03(+2.01%) |
Jan 18, 2024 | 50.98 | 51.38 | 50.71 | 51.32 | 253,824 | +0.90(+1.78%) |
Jan 17, 2024 | 50.28 | 50.49 | 49.98 | 50.42 | 96,359 | -0.40(-0.79%) |
Jan 16, 2024 | 50.74 | 50.98 | 50.43 | 50.82 | 136,448 | +0.02(+0.04%) |
Jan 12, 2024 | 51.17 | 51.41 | 50.78 | 50.80 | 169,924 | -0.23(-0.45%) |
Jan 11, 2024 | 51.17 | 51.25 | 50.37 | 51.03 | 120,892 | -0.05(-0.10%) |
Jan 10, 2024 | 50.99 | 51.16 | 50.52 | 51.08 | 182,123 | +0.19(+0.37%) |
Jan 09, 2024 | 50.46 | 51.02 | 50.43 | 50.89 | 134,779 | +0.00(+0.00%) |
Jan 08, 2024 | 49.89 | 50.89 | 49.89 | 50.89 | 272,108 | +1.20(+2.41%) |
Jan 05, 2024 | 49.36 | 50.06 | 49.36 | 49.69 | 342,153 | +0.06(+0.12%) |
Jan 04, 2024 | 49.45 | 49.87 | 49.18 | 49.63 | 102,600 | -0.06(-0.12%) |
Jan 03, 2024 | 50.15 | 50.24 | 49.69 | 49.69 | 174,684 | -1.16(-2.28%) |
Jan 02, 2024 | 51.52 | 51.52 | 50.48 | 50.85 | 147,203 | -0.69(-1.34%) |
Dec 29, 2023 | 52.31 | 52.34 | 51.54 | 51.54 | 126,481 | -0.68(-1.30%) |
Dec 28, 2023 | 52.36 | 52.43 | 52.20 | 52.22 | 119,664 | -0.04(-0.08%) |
Dec 27, 2023 | 52.24 | 52.42 | 52.10 | 52.26 | 136,304 | -0.07(-0.13%) |
Dec 26, 2023 | 52.10 | 52.40 | 52.04 | 52.33 | 73,527 | +0.40(+0.77%) |
Dec 22, 2023 | 51.75 | 52.05 | 51.63 | 51.93 | 143,660 | +0.27(+0.52%) |
Dec 21, 2023 | 51.56 | 51.77 | 51.27 | 51.67 | 617,501 | +0.94(+1.85%) |
Dec 20, 2023 | 51.40 | 51.89 | 50.73 | 50.73 | 101,958 | -0.98(-1.89%) |
Dec 19, 2023 | 51.32 | 51.78 | 51.32 | 51.71 | 156,440 | +0.38(+0.74%) |
Dec 18, 2023 | 51.21 | 51.38 | 51.06 | 51.33 | 196,527 | +0.17(+0.33%) |
Dec 15, 2023 | 51.19 | 51.53 | 51.08 | 51.16 | 308,676 | -0.04(-0.08%) |
Dec 14, 2023 | 50.47 | 51.29 | 50.47 | 51.20 | 281,503 | +1.14(+2.27%) |
Dec 13, 2023 | 49.32 | 50.23 | 49.00 | 50.06 | 116,648 | +0.89(+1.81%) |
Dec 12, 2023 | 48.95 | 49.33 | 48.94 | 49.17 | 124,912 | +0.11(+0.22%) |
Dec 11, 2023 | 48.32 | 49.21 | 48.32 | 49.06 | 93,280 | +0.81(+1.68%) |
Dec 08, 2023 | 47.73 | 48.39 | 47.73 | 48.25 | 182,004 | +0.40(+0.84%) |
Dec 07, 2023 | 47.48 | 48.01 | 47.41 | 47.85 | 137,276 | +0.56(+1.18%) |
Dec 06, 2023 | 47.73 | 48.01 | 47.26 | 47.29 | 124,984 | -0.08(-0.17%) |
Dec 05, 2023 | 47.35 | 47.53 | 47.15 | 47.37 | 231,710 | -0.38(-0.79%) |
Dec 04, 2023 | 47.54 | 47.82 | 47.27 | 47.75 | 141,547 | -0.17(-0.35%) |
Dec 01, 2023 | 46.96 | 47.95 | 46.96 | 47.92 | 91,609 | +0.67(+1.42%) |
Nov 30, 2023 | 47.24 | 47.46 | 46.89 | 47.25 | 162,211 | +0.15(+0.32%) |
Nov 29, 2023 | 47.09 | 47.66 | 47.06 | 47.10 | 123,845 | +0.39(+0.83%) |
Nov 28, 2023 | 46.47 | 46.89 | 46.41 | 46.71 | 109,823 | -0.04(-0.09%) |
Nov 27, 2023 | 46.57 | 46.91 | 46.54 | 46.75 | 122,080 | +0.02(+0.04%) |
Nov 24, 2023 | 46.54 | 46.78 | 46.54 | 46.73 | 36,483 | +0.09(+0.19%) |
Nov 22, 2023 | 46.68 | 46.97 | 46.55 | 46.64 | 106,209 | +0.20(+0.43%) |
Nov 21, 2023 | 46.49 | 46.56 | 46.30 | 46.44 | 121,480 | -0.45(-0.96%) |
Nov 20, 2023 | 46.27 | 47.01 | 46.27 | 46.89 | 208,325 | +0.50(+1.08%) |
Nov 17, 2023 | 46.08 | 46.42 | 46.08 | 46.39 | 89,053 | +0.37(+0.80%) |
Nov 16, 2023 | 46.16 | 46.22 | 45.82 | 46.02 | 233,218 | -0.28(-0.60%) |
Nov 15, 2023 | 46.14 | 46.70 | 46.14 | 46.30 | 274,288 | +0.28(+0.61%) |
Nov 14, 2023 | 45.29 | 46.12 | 45.29 | 46.02 | 235,728 | +1.63(+3.67%) |
Nov 13, 2023 | 44.28 | 44.52 | 44.21 | 44.39 | 184,912 | -0.25(-0.56%) |
Nov 10, 2023 | 43.89 | 44.65 | 43.71 | 44.64 | 113,182 | +1.04(+2.38%) |
Nov 09, 2023 | 44.14 | 44.35 | 43.56 | 43.60 | 136,982 | -0.42(-0.95%) |
Nov 08, 2023 | 44.16 | 44.25 | 43.83 | 44.02 | 223,804 | -0.07(-0.16%) |
Nov 07, 2023 | 43.70 | 44.29 | 43.70 | 44.09 | 182,929 | +0.38(+0.87%) |
Nov 06, 2023 | 44.05 | 44.10 | 43.41 | 43.71 | 287,540 | -0.26(-0.59%) |
Nov 03, 2023 | 43.27 | 44.20 | 43.27 | 43.97 | 700,095 | +1.00(+2.32%) |
Nov 02, 2023 | 42.81 | 43.07 | 42.60 | 42.98 | 437,789 | +0.85(+2.02%) |
Nov 01, 2023 | 41.74 | 42.20 | 41.51 | 42.13 | 378,875 | +0.35(+0.84%) |
Oct 31, 2023 | 41.37 | 41.81 | 41.05 | 41.78 | 164,749 | +0.44(+1.06%) |
Oct 30, 2023 | 41.35 | 41.56 | 41.02 | 41.34 | 286,818 | +0.09(+0.23%) |
Oct 27, 2023 | 41.44 | 41.72 | 41.07 | 41.24 | 228,968 | +0.09(+0.21%) |
Oct 26, 2023 | 41.47 | 41.77 | 41.01 | 41.16 | 232,200 | -0.34(-0.82%) |
Oct 25, 2023 | 42.50 | 42.50 | 41.42 | 41.50 | 265,638 | -1.26(-2.94%) |
Oct 24, 2023 | 42.82 | 43.04 | 42.45 | 42.76 | 191,870 | +0.38(+0.90%) |
Oct 23, 2023 | 42.35 | 42.99 | 42.08 | 42.38 | 506,721 | -0.16(-0.38%) |
Oct 20, 2023 | 43.08 | 43.23 | 42.54 | 42.54 | 118,326 | -0.66(-1.53%) |
Oct 19, 2023 | 43.86 | 43.95 | 43.02 | 43.20 | 195,819 | -0.46(-1.05%) |
Oct 18, 2023 | 44.21 | 44.24 | 43.58 | 43.66 | 170,836 | -0.90(-2.02%) |
Oct 17, 2023 | 43.94 | 44.88 | 43.94 | 44.55 | 150,283 | +0.14(+0.31%) |
Oct 16, 2023 | 43.97 | 44.56 | 44.13 | 44.41 | 205,392 | +0.67(+1.53%) |
Oct 13, 2023 | 44.60 | 44.60 | 43.62 | 43.74 | 136,016 | -0.86(-1.93%) |
Oct 12, 2023 | 45.03 | 45.03 | 44.15 | 44.60 | 125,110 | -0.47(-1.04%) |
Oct 11, 2023 | 44.97 | 45.17 | 44.59 | 45.07 | 182,532 | +0.29(+0.65%) |
Oct 10, 2023 | 44.39 | 45.10 | 44.39 | 44.78 | 124,564 | +0.46(+1.04%) |
Oct 09, 2023 | 43.77 | 44.42 | 43.62 | 44.32 | 114,012 | +0.21(+0.48%) |
Oct 06, 2023 | 43.00 | 44.32 | 42.97 | 44.11 | 661,473 | +0.78(+1.80%) |
Oct 05, 2023 | 43.57 | 43.66 | 43.04 | 43.34 | 113,999 | -0.29(-0.66%) |
Oct 04, 2023 | 43.30 | 43.74 | 43.18 | 43.62 | 138,615 | +0.51(+1.18%) |
Oct 03, 2023 | 43.79 | 44.14 | 43.04 | 43.12 | 200,176 | -1.03(-2.33%) |
Oct 02, 2023 | 44.15 | 44.47 | 43.86 | 44.14 | 155,996 | -0.11(-0.25%) |
Sep 29, 2023 | 44.49 | 44.77 | 44.06 | 44.25 | 143,361 | +0.14(+0.32%) |
Sep 28, 2023 | 43.41 | 44.39 | 43.32 | 44.11 | 145,418 | +0.46(+1.05%) |
Sep 27, 2023 | 43.59 | 43.83 | 43.20 | 43.66 | 206,997 | +0.40(+0.92%) |
Sep 26, 2023 | 43.66 | 43.73 | 43.20 | 43.26 | 139,704 | -0.66(-1.50%) |
Sep 25, 2023 | 43.47 | 43.93 | 43.73 | 43.91 | 297,652 | +0.18(+0.41%) |
Sep 22, 2023 | 43.84 | 44.13 | 43.70 | 43.73 | 198,449 | +0.09(+0.21%) |
Sep 21, 2023 | 44.24 | 44.41 | 43.65 | 43.65 | 230,351 | -0.90(-2.02%) |
Sep 20, 2023 | 45.27 | 45.46 | 44.54 | 44.54 | 191,192 | -0.54(-1.20%) |
Sep 19, 2023 | 45.15 | 45.23 | 44.82 | 45.08 | 230,793 | -0.24(-0.53%) |
Sep 18, 2023 | 45.19 | 45.53 | 45.19 | 45.32 | 163,785 | +0.04(+0.09%) |
Sep 15, 2023 | 45.84 | 45.88 | 45.20 | 45.28 | 291,958 | -0.84(-1.83%) |
Sep 14, 2023 | 46.02 | 46.23 | 45.71 | 46.13 | 99,890 | +0.42(+0.93%) |
Sep 13, 2023 | 45.73 | 45.98 | 45.57 | 45.70 | 151,620 | -0.05(-0.11%) |
Sep 12, 2023 | 45.90 | 46.39 | 45.75 | 45.75 | 142,474 | -0.44(-0.95%) |
Sep 11, 2023 | 46.25 | 46.34 | 45.92 | 46.19 | 235,259 | +0.20(+0.43%) |
Sep 08, 2023 | 46.11 | 46.18 | 45.85 | 45.99 | 308,437 | +0.05(+0.11%) |
Sep 07, 2023 | 45.95 | 46.07 | 45.34 | 45.94 | 175,400 | -0.47(-1.01%) |
Sep 06, 2023 | 46.52 | 46.79 | 46.17 | 46.41 | 176,788 | -0.37(-0.79%) |
Sep 05, 2023 | 47.13 | 47.13 | 46.63 | 46.78 | 87,510 | -0.29(-0.62%) |
Sep 01, 2023 | 47.25 | 47.32 | 46.99 | 47.07 | 73,538 | +0.15(+0.32%) |
Aug 31, 2023 | 46.76 | 47.20 | 46.76 | 46.92 | 142,595 | +0.03(+0.06%) |
Aug 30, 2023 | 46.71 | 46.93 | 46.48 | 46.89 | 87,155 | +0.20(+0.43%) |
Aug 29, 2023 | 45.96 | 46.70 | 45.82 | 46.69 | 133,803 | +0.83(+1.81%) |
Aug 28, 2023 | 45.66 | 46.04 | 45.66 | 45.86 | 75,192 | +0.38(+0.83%) |
Aug 25, 2023 | 45.31 | 45.72 | 44.98 | 45.48 | 71,590 | +0.17(+0.37%) |
Aug 24, 2023 | 46.12 | 46.32 | 45.27 | 45.31 | 154,203 | -0.66(-1.43%) |
Aug 23, 2023 | 45.36 | 46.10 | 45.36 | 45.97 | 133,986 | +0.50(+1.10%) |
Aug 22, 2023 | 45.77 | 45.87 | 45.39 | 45.47 | 135,654 | -0.22(-0.48%) |
Aug 21, 2023 | 45.59 | 45.75 | 45.27 | 45.69 | 124,573 | +0.32(+0.70%) |
Aug 18, 2023 | 45.07 | 45.58 | 44.90 | 45.37 | 131,722 | +0.07(+0.15%) |
Aug 17, 2023 | 45.91 | 46.02 | 45.30 | 45.30 | 146,092 | -0.57(-1.24%) |
Aug 16, 2023 | 46.37 | 46.48 | 45.84 | 45.87 | 147,449 | -0.46(-0.99%) |
Aug 15, 2023 | 46.69 | 46.77 | 46.31 | 46.33 | 240,271 | -0.70(-1.49%) |
Aug 14, 2023 | 46.56 | 47.04 | 46.49 | 47.03 | 87,201 | +0.34(+0.74%) |
Aug 11, 2023 | 46.73 | 46.90 | 46.58 | 46.69 | 193,875 | -0.23(-0.50%) |
Aug 10, 2023 | 47.15 | 47.64 | 46.71 | 46.92 | 407,685 | +0.02(+0.04%) |
Aug 09, 2023 | 47.32 | 47.38 | 46.89 | 46.90 | 406,355 | -0.48(-1.01%) |
Aug 08, 2023 | 47.30 | 47.41 | 46.89 | 47.38 | 117,148 | -0.45(-0.94%) |
Aug 07, 2023 | 47.45 | 47.87 | 47.45 | 47.83 | 117,972 | +0.33(+0.69%) |
Aug 04, 2023 | 47.83 | 48.08 | 47.41 | 47.50 | 217,968 | +0.07(+0.15%) |
Aug 03, 2023 | 47.47 | 47.74 | 47.29 | 47.43 | 334,215 | -0.38(-0.80%) |
Aug 02, 2023 | 48.22 | 48.24 | 47.71 | 47.81 | 177,116 | -0.78(-1.60%) |
Aug 01, 2023 | 48.40 | 48.68 | 48.40 | 48.59 | 137,712 | -0.16(-0.33%) |
Jul 31, 2023 | 48.63 | 48.88 | 48.59 | 48.75 | 156,096 | +0.18(+0.37%) |
Jul 28, 2023 | 48.32 | 48.61 | 48.30 | 48.57 | 487,028 | +0.64(+1.34%) |
Jul 27, 2023 | 48.53 | 48.64 | 47.75 | 47.93 | 151,963 | -0.12(-0.25%) |
Jul 26, 2023 | 47.98 | 48.16 | 47.73 | 48.05 | 116,122 | +0.06(+0.13%) |
Jul 25, 2023 | 47.77 | 48.19 | 47.77 | 47.99 | 156,906 | +0.12(+0.25%) |
Jul 24, 2023 | 47.87 | 48.14 | 47.72 | 47.87 | 89,676 | -0.01(-0.02%) |
Jul 21, 2023 | 48.08 | 48.22 | 47.80 | 47.88 | 93,725 | +0.12(+0.25%) |
Jul 20, 2023 | 48.49 | 48.49 | 47.76 | 47.76 | 125,362 | -0.86(-1.77%) |
Jul 19, 2023 | 48.53 | 48.71 | 48.42 | 48.62 | 130,576 | +0.18(+0.37%) |
Jul 18, 2023 | 48.20 | 48.52 | 48.14 | 48.44 | 418,606 | +0.32(+0.66%) |
Jul 17, 2023 | 47.61 | 48.26 | 47.61 | 48.12 | 173,803 | +0.35(+0.73%) |
Jul 14, 2023 | 48.19 | 48.19 | 47.67 | 47.77 | 115,751 | -0.39(-0.81%) |
Jul 13, 2023 | 47.78 | 48.22 | 47.78 | 48.16 | 140,491 | +0.51(+1.07%) |
Jul 12, 2023 | 47.64 | 47.81 | 47.48 | 47.65 | 180,445 | +0.39(+0.82%) |
Jul 11, 2023 | 46.84 | 47.34 | 46.84 | 47.26 | 150,475 | +0.45(+0.96%) |
Jul 10, 2023 | 46.31 | 46.81 | 46.21 | 46.81 | 99,684 | +0.60(+1.30%) |
Jul 07, 2023 | 45.97 | 46.68 | 45.97 | 46.21 | 288,884 | +0.15(+0.33%) |
Jul 06, 2023 | 46.12 | 46.18 | 45.78 | 46.06 | 130,925 | -0.57(-1.22%) |
Jul 05, 2023 | 46.70 | 46.78 | 46.57 | 46.63 | 134,025 | -0.36(-0.77%) |
Jul 03, 2023 | 46.69 | 47.04 | 46.69 | 46.99 | 92,091 | +0.14(+0.30%) |
Jun 30, 2023 | 46.77 | 46.92 | 46.62 | 46.85 | 117,613 | +0.55(+1.19%) |
Jun 29, 2023 | 46.35 | 46.41 | 46.07 | 46.30 | 161,181 | +0.08(+0.17%) |
Jun 28, 2023 | 46.01 | 46.39 | 46.01 | 46.22 | 155,968 | -0.07(-0.15%) |
Jun 27, 2023 | 45.49 | 46.36 | 45.40 | 46.29 | 100,961 | +0.80(+1.77%) |
Jun 26, 2023 | 45.43 | 45.72 | 45.32 | 45.49 | 106,714 | +0.30(+0.66%) |
Jun 23, 2023 | 45.47 | 45.50 | 45.19 | 45.19 | 120,845 | -0.49(-1.07%) |
Jun 22, 2023 | 45.48 | 45.76 | 44.96 | 45.68 | 74,655 | +0.07(+0.15%) |
Jun 21, 2023 | 45.76 | 45.91 | 45.57 | 45.61 | 236,542 | -0.30(-0.65%) |
Jun 20, 2023 | 46.05 | 46.22 | 45.75 | 45.91 | 119,663 | -0.32(-0.70%) |
Jun 16, 2023 | 46.51 | 46.52 | 46.16 | 46.23 | 475,366 | -0.21(-0.46%) |