Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 56.80 | 57.44 | 56.26 | 56.83 | 388,066 | +0.29(+0.51%) |
May 30, 2024 | 56.67 | 57.38 | 56.30 | 56.54 | 195,034 | +0.55(+0.98%) |
May 29, 2024 | 56.44 | 56.64 | 55.88 | 55.99 | 200,212 | -1.37(-2.39%) |
May 28, 2024 | 58.29 | 58.33 | 56.89 | 57.36 | 116,047 | -0.55(-0.95%) |
May 24, 2024 | 57.62 | 57.98 | 57.19 | 57.91 | 121,117 | +0.66(+1.15%) |
May 23, 2024 | 58.36 | 59.29 | 56.96 | 57.25 | 157,463 | -1.12(-1.92%) |
May 22, 2024 | 59.64 | 60.06 | 58.02 | 58.37 | 188,031 | -1.27(-2.13%) |
May 21, 2024 | 59.62 | 60.40 | 59.54 | 59.64 | 179,866 | -0.03(-0.05%) |
May 20, 2024 | 60.87 | 61.46 | 59.58 | 59.67 | 172,589 | -1.02(-1.68%) |
May 17, 2024 | 60.85 | 61.40 | 60.37 | 60.69 | 201,281 | +0.17(+0.28%) |
May 16, 2024 | 60.66 | 60.88 | 60.32 | 60.52 | 124,800 | -0.20(-0.33%) |
May 15, 2024 | 60.88 | 61.30 | 60.42 | 60.72 | 164,026 | +0.38(+0.63%) |
May 14, 2024 | 60.13 | 60.59 | 59.72 | 60.34 | 127,183 | +0.68(+1.14%) |
May 13, 2024 | 60.31 | 60.31 | 59.65 | 59.66 | 117,107 | -0.22(-0.37%) |
May 10, 2024 | 60.28 | 60.44 | 59.47 | 59.88 | 168,033 | -0.30(-0.50%) |
May 09, 2024 | 60.22 | 60.65 | 59.94 | 60.18 | 204,304 | +0.13(+0.22%) |
May 08, 2024 | 59.55 | 60.48 | 59.27 | 60.05 | 149,438 | +0.19(+0.32%) |
May 07, 2024 | 60.47 | 60.89 | 59.81 | 59.86 | 271,574 | -0.30(-0.50%) |
May 06, 2024 | 59.90 | 60.99 | 59.51 | 60.16 | 211,943 | +0.74(+1.25%) |
May 03, 2024 | 59.11 | 59.54 | 57.90 | 59.42 | 268,475 | +1.04(+1.78%) |
May 02, 2024 | 57.43 | 58.90 | 57.43 | 58.38 | 484,142 | +1.21(+2.12%) |
May 01, 2024 | 55.98 | 58.22 | 55.98 | 57.17 | 431,676 | +1.52(+2.73%) |
Apr 30, 2024 | 56.09 | 56.60 | 55.65 | 55.65 | 224,497 | -0.81(-1.43%) |
Apr 29, 2024 | 56.14 | 56.81 | 56.10 | 56.46 | 229,150 | +0.31(+0.55%) |
Apr 26, 2024 | 55.97 | 56.80 | 55.94 | 56.15 | 158,049 | +0.18(+0.32%) |
Apr 25, 2024 | 55.82 | 56.13 | 55.10 | 55.97 | 173,530 | -0.29(-0.52%) |
Apr 24, 2024 | 55.59 | 56.55 | 55.48 | 56.26 | 186,868 | +0.09(+0.16%) |
Apr 23, 2024 | 55.28 | 56.46 | 54.77 | 56.17 | 177,326 | +0.92(+1.67%) |
Apr 22, 2024 | 54.70 | 55.86 | 54.53 | 55.25 | 196,301 | +0.83(+1.53%) |
Apr 19, 2024 | 52.28 | 54.52 | 52.28 | 54.42 | 450,212 | +1.88(+3.58%) |
Apr 18, 2024 | 52.54 | 53.08 | 52.20 | 52.54 | 177,808 | +0.36(+0.69%) |
Apr 17, 2024 | 53.07 | 53.20 | 52.13 | 52.18 | 240,392 | -0.33(-0.63%) |
Apr 16, 2024 | 52.34 | 52.85 | 51.80 | 52.51 | 203,660 | -0.16(-0.30%) |
Apr 15, 2024 | 52.89 | 53.34 | 52.19 | 52.67 | 258,253 | +0.19(+0.36%) |
Apr 12, 2024 | 52.72 | 53.15 | 52.20 | 52.48 | 191,958 | -0.73(-1.37%) |
Apr 11, 2024 | 53.82 | 53.82 | 52.76 | 53.21 | 171,536 | -0.02(-0.04%) |
Apr 10, 2024 | 54.63 | 54.63 | 52.67 | 53.23 | 250,472 | -2.58(-4.62%) |
Apr 09, 2024 | 56.00 | 56.52 | 55.54 | 55.81 | 201,967 | -0.12(-0.21%) |
Apr 08, 2024 | 55.77 | 56.14 | 55.64 | 55.93 | 136,399 | +0.52(+0.94%) |
Apr 05, 2024 | 54.84 | 55.59 | 54.72 | 55.41 | 165,310 | +0.47(+0.86%) |
Apr 04, 2024 | 55.19 | 55.94 | 54.71 | 54.94 | 217,629 | +0.44(+0.81%) |
Apr 03, 2024 | 54.08 | 54.92 | 53.99 | 54.50 | 229,649 | -0.07(-0.13%) |
Apr 02, 2024 | 55.15 | 55.89 | 54.01 | 54.57 | 300,884 | -1.27(-2.27%) |
Apr 01, 2024 | 56.17 | 56.38 | 55.37 | 55.84 | 256,276 | -0.30(-0.53%) |
Mar 28, 2024 | 56.00 | 56.51 | 55.62 | 56.14 | 373,545 | +0.30(+0.54%) |
Mar 27, 2024 | 54.14 | 55.90 | 54.14 | 55.84 | 178,760 | +1.98(+3.68%) |
Mar 26, 2024 | 54.85 | 54.85 | 53.73 | 53.86 | 179,738 | -0.56(-1.03%) |
Mar 25, 2024 | 54.72 | 54.89 | 54.08 | 54.42 | 131,274 | -0.15(-0.27%) |
Mar 22, 2024 | 56.01 | 56.01 | 54.52 | 54.57 | 151,921 | -1.44(-2.57%) |
Mar 21, 2024 | 55.45 | 56.26 | 55.45 | 56.01 | 259,460 | +0.78(+1.41%) |
Mar 20, 2024 | 53.13 | 55.55 | 52.90 | 55.23 | 359,490 | +1.89(+3.54%) |
Mar 19, 2024 | 52.59 | 53.56 | 52.59 | 53.34 | 179,255 | +0.81(+1.54%) |
Mar 18, 2024 | 53.42 | 53.53 | 52.50 | 52.53 | 209,178 | -0.89(-1.67%) |
Mar 15, 2024 | 52.65 | 53.96 | 52.65 | 53.42 | 1,477,285 | +0.46(+0.87%) |
Mar 14, 2024 | 53.18 | 53.86 | 52.50 | 52.96 | 245,538 | -0.46(-0.86%) |
Mar 13, 2024 | 53.76 | 54.52 | 53.13 | 53.42 | 179,379 | -0.50(-0.93%) |
Mar 12, 2024 | 53.87 | 54.30 | 53.45 | 53.92 | 195,274 | -0.21(-0.39%) |
Mar 11, 2024 | 53.82 | 54.52 | 53.80 | 54.13 | 225,068 | +0.27(+0.50%) |
Mar 08, 2024 | 54.91 | 55.21 | 53.86 | 53.86 | 184,667 | -0.28(-0.52%) |
Mar 07, 2024 | 54.80 | 55.24 | 53.61 | 54.14 | 207,882 | -0.01(-0.02%) |
Mar 06, 2024 | 54.92 | 55.17 | 53.09 | 54.15 | 218,202 | -0.50(-0.91%) |
Mar 05, 2024 | 52.21 | 54.69 | 52.21 | 54.65 | 303,846 | +2.23(+4.25%) |
Mar 04, 2024 | 51.99 | 53.39 | 51.99 | 52.42 | 235,994 | +1.08(+2.10%) |
Mar 01, 2024 | 51.62 | 51.76 | 50.77 | 51.34 | 292,683 | -0.55(-1.06%) |
Feb 29, 2024 | 52.02 | 52.79 | 51.57 | 51.89 | 262,559 | +0.81(+1.59%) |
Feb 28, 2024 | 51.03 | 51.74 | 50.84 | 51.08 | 183,300 | -0.41(-0.80%) |
Feb 27, 2024 | 51.80 | 52.21 | 50.81 | 51.49 | 158,709 | +0.29(+0.57%) |
Feb 26, 2024 | 51.38 | 51.89 | 50.79 | 51.20 | 212,782 | -0.62(-1.20%) |
Feb 23, 2024 | 51.73 | 52.66 | 48.84 | 51.82 | 151,641 | +0.02(+0.04%) |
Feb 22, 2024 | 51.02 | 51.93 | 50.90 | 51.80 | 215,870 | +0.53(+1.03%) |
Feb 21, 2024 | 51.22 | 51.32 | 50.73 | 51.27 | 188,544 | +0.03(+0.06%) |
Feb 20, 2024 | 51.44 | 52.09 | 51.00 | 51.24 | 200,155 | -0.90(-1.73%) |
Feb 16, 2024 | 52.86 | 52.92 | 52.12 | 52.14 | 304,570 | -1.26(-2.36%) |
Feb 15, 2024 | 52.57 | 53.78 | 52.25 | 53.40 | 196,688 | +1.18(+2.26%) |
Feb 14, 2024 | 51.87 | 52.59 | 51.05 | 52.22 | 183,416 | +0.94(+1.83%) |
Feb 13, 2024 | 52.58 | 53.23 | 50.49 | 51.28 | 421,935 | -2.75(-5.10%) |
Feb 12, 2024 | 52.87 | 54.59 | 52.87 | 54.03 | 191,891 | +1.04(+1.96%) |
Feb 09, 2024 | 52.30 | 53.14 | 51.63 | 53.00 | 154,342 | +0.86(+1.65%) |
Feb 08, 2024 | 51.74 | 52.34 | 51.50 | 52.14 | 133,071 | +0.32(+0.61%) |
Feb 07, 2024 | 51.87 | 52.49 | 50.78 | 51.82 | 163,292 | +0.05(+0.10%) |
Feb 06, 2024 | 51.63 | 52.15 | 51.07 | 51.77 | 155,369 | -0.06(-0.11%) |
Feb 05, 2024 | 52.06 | 52.29 | 51.32 | 51.83 | 160,548 | -0.87(-1.65%) |
Feb 02, 2024 | 51.15 | 53.04 | 50.87 | 52.70 | 264,631 | +0.56(+1.08%) |
Feb 01, 2024 | 52.57 | 53.29 | 49.88 | 52.14 | 254,083 | -0.05(-0.09%) |
Jan 31, 2024 | 53.77 | 54.38 | 52.07 | 52.19 | 297,454 | -2.29(-4.20%) |
Jan 30, 2024 | 53.97 | 54.67 | 53.88 | 54.48 | 92,904 | +0.29(+0.53%) |
Jan 29, 2024 | 53.63 | 54.25 | 53.42 | 54.19 | 121,435 | +0.56(+1.05%) |
Jan 26, 2024 | 53.61 | 54.06 | 53.21 | 53.63 | 102,504 | +0.37(+0.69%) |
Jan 25, 2024 | 53.87 | 53.98 | 52.42 | 53.26 | 155,405 | +0.11(+0.20%) |
Jan 24, 2024 | 53.42 | 54.24 | 52.98 | 53.16 | 163,417 | +0.01(+0.02%) |
Jan 23, 2024 | 54.12 | 54.12 | 53.06 | 53.15 | 280,477 | -0.55(-1.03%) |
Jan 22, 2024 | 52.66 | 53.84 | 52.37 | 53.70 | 159,588 | +1.51(+2.89%) |
Jan 19, 2024 | 51.10 | 52.33 | 50.62 | 52.19 | 202,039 | +1.36(+2.68%) |
Jan 18, 2024 | 50.90 | 51.01 | 50.35 | 50.83 | 166,793 | +0.21(+0.41%) |
Jan 17, 2024 | 49.97 | 50.96 | 48.94 | 50.62 | 153,400 | -0.19(-0.37%) |
Jan 16, 2024 | 51.23 | 51.59 | 50.71 | 50.81 | 160,406 | -1.15(-2.20%) |
Jan 12, 2024 | 52.54 | 52.73 | 51.34 | 51.95 | 259,408 | -0.02(-0.04%) |
Jan 11, 2024 | 51.59 | 52.29 | 50.92 | 51.97 | 258,172 | -0.08(-0.15%) |
Jan 10, 2024 | 51.13 | 52.09 | 50.98 | 52.05 | 192,348 | +0.67(+1.31%) |
Jan 09, 2024 | 50.94 | 51.91 | 50.63 | 51.38 | 174,834 | -0.21(-0.40%) |
Jan 08, 2024 | 50.98 | 51.59 | 50.69 | 51.59 | 134,515 | +0.57(+1.12%) |
Jan 05, 2024 | 50.79 | 51.65 | 50.72 | 51.01 | 220,646 | -0.22(-0.42%) |
Jan 04, 2024 | 51.55 | 52.14 | 51.10 | 51.23 | 227,261 | -0.04(-0.08%) |
Jan 03, 2024 | 53.07 | 53.07 | 51.26 | 51.27 | 254,626 | -1.95(-3.67%) |
Jan 02, 2024 | 53.21 | 53.76 | 52.80 | 53.23 | 418,993 | -0.40(-0.75%) |
Dec 29, 2023 | 53.93 | 54.02 | 53.24 | 53.63 | 323,747 | -0.31(-0.57%) |
Dec 28, 2023 | 53.65 | 53.94 | 53.43 | 53.94 | 176,875 | +0.25(+0.46%) |
Dec 27, 2023 | 53.28 | 53.84 | 53.22 | 53.69 | 201,594 | +0.38(+0.72%) |
Dec 26, 2023 | 52.02 | 53.43 | 52.02 | 53.30 | 218,026 | +1.35(+2.60%) |
Dec 22, 2023 | 51.62 | 52.35 | 51.58 | 51.95 | 197,511 | +0.79(+1.54%) |
Dec 21, 2023 | 50.90 | 51.23 | 50.49 | 51.16 | 348,122 | +0.72(+1.43%) |
Dec 20, 2023 | 51.24 | 52.34 | 50.35 | 50.44 | 364,978 | -1.02(-1.98%) |
Dec 19, 2023 | 50.40 | 51.52 | 49.70 | 51.46 | 236,886 | +1.26(+2.52%) |
Dec 18, 2023 | 50.76 | 50.90 | 50.00 | 50.19 | 247,684 | -0.20(-0.39%) |
Dec 15, 2023 | 51.70 | 51.89 | 50.27 | 50.39 | 1,149,935 | -0.97(-1.88%) |
Dec 14, 2023 | 51.26 | 51.95 | 50.49 | 51.36 | 447,824 | +1.22(+2.44%) |
Dec 13, 2023 | 48.71 | 50.54 | 48.69 | 50.13 | 652,871 | +1.52(+3.13%) |
Dec 12, 2023 | 48.62 | 48.89 | 48.37 | 48.61 | 174,059 | -0.12(-0.24%) |
Dec 11, 2023 | 48.13 | 49.00 | 48.00 | 48.73 | 219,337 | +0.60(+1.25%) |
Dec 08, 2023 | 48.67 | 48.97 | 47.53 | 48.13 | 274,997 | -0.55(-1.14%) |
Dec 07, 2023 | 48.38 | 48.74 | 48.22 | 48.68 | 260,727 | +0.34(+0.69%) |
Dec 06, 2023 | 48.03 | 49.21 | 48.00 | 48.35 | 305,158 | +0.68(+1.43%) |
Dec 05, 2023 | 47.70 | 48.27 | 47.27 | 47.67 | 181,808 | -0.09(-0.19%) |
Dec 04, 2023 | 46.01 | 48.05 | 46.01 | 47.76 | 262,089 | +1.66(+3.60%) |
Dec 01, 2023 | 44.03 | 46.74 | 43.90 | 46.10 | 384,438 | +1.80(+4.06%) |
Nov 30, 2023 | 44.36 | 44.66 | 44.14 | 44.30 | 219,756 | +0.07(+0.16%) |
Nov 29, 2023 | 44.36 | 44.90 | 44.15 | 44.23 | 254,006 | +0.30(+0.67%) |
Nov 28, 2023 | 44.12 | 44.72 | 43.68 | 43.93 | 230,612 | -0.31(-0.69%) |
Nov 27, 2023 | 44.79 | 45.45 | 44.09 | 44.24 | 234,735 | -0.76(-1.69%) |
Nov 24, 2023 | 44.66 | 45.38 | 44.66 | 45.00 | 59,686 | +0.34(+0.75%) |
Nov 22, 2023 | 45.13 | 45.30 | 44.54 | 44.67 | 92,867 | -0.07(-0.15%) |
Nov 21, 2023 | 45.52 | 45.56 | 44.65 | 44.73 | 143,860 | -0.93(-2.03%) |
Nov 20, 2023 | 46.23 | 46.23 | 45.47 | 45.66 | 225,992 | -0.63(-1.36%) |
Nov 17, 2023 | 46.90 | 47.13 | 46.24 | 46.29 | 506,264 | -0.18(-0.38%) |
Nov 16, 2023 | 46.65 | 46.65 | 45.69 | 46.47 | 164,135 | -0.06(-0.13%) |
Nov 15, 2023 | 46.83 | 47.56 | 46.35 | 46.53 | 239,157 | -0.39(-0.84%) |
Nov 14, 2023 | 44.92 | 47.02 | 44.60 | 46.93 | 257,367 | +2.72(+6.14%) |
Nov 13, 2023 | 43.67 | 44.28 | 43.40 | 44.21 | 130,794 | +0.28(+0.63%) |
Nov 10, 2023 | 43.82 | 43.95 | 43.33 | 43.93 | 165,408 | +0.25(+0.56%) |
Nov 09, 2023 | 44.63 | 45.07 | 43.44 | 43.69 | 188,763 | -0.77(-1.73%) |
Nov 08, 2023 | 45.18 | 45.18 | 44.43 | 44.46 | 172,940 | -0.61(-1.36%) |
Nov 07, 2023 | 45.48 | 45.50 | 44.78 | 45.07 | 113,026 | -0.66(-1.45%) |
Nov 06, 2023 | 46.88 | 46.91 | 45.45 | 45.73 | 172,592 | -1.21(-2.59%) |
Nov 03, 2023 | 45.42 | 47.19 | 44.33 | 46.95 | 336,266 | +2.12(+4.74%) |
Nov 02, 2023 | 44.21 | 44.93 | 43.97 | 44.82 | 225,498 | +1.21(+2.78%) |
Nov 01, 2023 | 43.19 | 43.66 | 42.90 | 43.61 | 253,163 | +0.34(+0.78%) |
Oct 31, 2023 | 42.86 | 43.50 | 42.63 | 43.27 | 211,810 | +0.39(+0.90%) |
Oct 30, 2023 | 42.79 | 43.18 | 42.43 | 42.89 | 127,538 | +0.48(+1.14%) |
Oct 27, 2023 | 42.98 | 43.19 | 41.96 | 42.40 | 239,563 | -0.69(-1.60%) |
Oct 26, 2023 | 42.59 | 43.57 | 42.50 | 43.10 | 200,012 | +0.70(+1.65%) |
Oct 25, 2023 | 41.88 | 42.85 | 41.82 | 42.39 | 171,397 | +0.20(+0.47%) |
Oct 24, 2023 | 41.81 | 42.38 | 41.71 | 42.20 | 386,496 | +0.47(+1.14%) |
Oct 23, 2023 | 41.71 | 42.40 | 41.71 | 41.72 | 195,730 | -0.05(-0.12%) |
Oct 20, 2023 | 42.30 | 42.30 | 41.71 | 41.77 | 250,819 | -0.39(-0.94%) |
Oct 19, 2023 | 42.22 | 42.95 | 42.05 | 42.17 | 148,717 | -0.09(-0.21%) |
Oct 18, 2023 | 43.13 | 43.13 | 42.07 | 42.26 | 135,685 | -0.98(-2.26%) |
Oct 17, 2023 | 42.07 | 43.72 | 42.07 | 43.23 | 215,985 | +0.94(+2.22%) |
Oct 16, 2023 | 42.26 | 42.59 | 42.11 | 42.30 | 118,089 | +0.49(+1.18%) |
Oct 13, 2023 | 42.85 | 42.94 | 41.77 | 41.80 | 104,949 | -0.77(-1.81%) |
Oct 12, 2023 | 42.85 | 43.34 | 42.10 | 42.57 | 146,696 | -0.22(-0.51%) |
Oct 11, 2023 | 43.01 | 43.62 | 42.53 | 42.79 | 116,203 | -0.22(-0.51%) |
Oct 10, 2023 | 43.29 | 43.63 | 42.92 | 43.01 | 115,532 | -0.06(-0.14%) |
Oct 09, 2023 | 42.86 | 43.34 | 42.69 | 43.07 | 127,260 | +0.03(+0.07%) |
Oct 06, 2023 | 42.66 | 43.42 | 42.24 | 43.04 | 124,955 | +0.12(+0.28%) |
Oct 05, 2023 | 42.17 | 43.02 | 41.89 | 42.92 | 221,584 | +0.65(+1.54%) |
Oct 04, 2023 | 41.88 | 42.36 | 41.72 | 42.27 | 214,693 | +0.39(+0.94%) |
Oct 03, 2023 | 42.37 | 42.37 | 41.71 | 41.87 | 128,844 | -0.60(-1.42%) |
Oct 02, 2023 | 42.75 | 42.80 | 41.96 | 42.47 | 239,035 | -0.32(-0.74%) |
Sep 29, 2023 | 42.92 | 44.11 | 42.61 | 42.79 | 165,960 | +0.12(+0.28%) |
Sep 28, 2023 | 42.44 | 43.07 | 42.44 | 42.67 | 113,455 | +0.32(+0.75%) |
Sep 27, 2023 | 42.33 | 42.64 | 41.95 | 42.35 | 118,886 | +0.16(+0.37%) |
Sep 26, 2023 | 41.87 | 42.52 | 41.79 | 42.20 | 180,976 | -0.03(-0.07%) |
Sep 25, 2023 | 41.52 | 42.28 | 41.86 | 42.23 | 120,864 | +0.63(+1.52%) |
Sep 22, 2023 | 41.76 | 42.06 | 41.44 | 41.59 | 235,262 | -0.21(-0.50%) |
Sep 21, 2023 | 42.22 | 42.28 | 41.67 | 41.80 | 180,694 | -0.57(-1.35%) |
Sep 20, 2023 | 43.05 | 43.19 | 42.21 | 42.37 | 244,040 | -0.43(-1.01%) |
Sep 19, 2023 | 42.85 | 43.24 | 42.45 | 42.81 | 197,563 | +0.04(+0.09%) |
Sep 18, 2023 | 43.04 | 43.10 | 42.66 | 42.77 | 114,782 | -0.24(-0.55%) |
Sep 15, 2023 | 43.65 | 43.65 | 42.91 | 43.01 | 632,694 | -0.59(-1.36%) |
Sep 14, 2023 | 43.50 | 43.94 | 43.50 | 43.60 | 121,742 | +0.42(+0.98%) |
Sep 13, 2023 | 43.79 | 43.79 | 42.94 | 43.17 | 123,716 | -0.58(-1.33%) |
Sep 12, 2023 | 43.72 | 44.14 | 43.44 | 43.76 | 129,057 | +0.12(+0.27%) |
Sep 11, 2023 | 44.12 | 44.61 | 43.46 | 43.64 | 109,516 | -0.38(-0.85%) |
Sep 08, 2023 | 44.05 | 44.17 | 43.62 | 44.01 | 87,015 | -0.06(-0.13%) |
Sep 07, 2023 | 44.28 | 44.56 | 43.87 | 44.07 | 128,386 | -0.27(-0.60%) |
Sep 06, 2023 | 44.81 | 45.19 | 44.13 | 44.34 | 140,040 | -0.42(-0.95%) |
Sep 05, 2023 | 45.48 | 45.48 | 44.73 | 44.76 | 143,191 | -0.98(-2.14%) |
Sep 01, 2023 | 44.60 | 45.96 | 44.60 | 45.74 | 211,049 | +1.53(+3.46%) |
Aug 31, 2023 | 44.32 | 44.93 | 44.08 | 44.21 | 205,656 | -0.13(-0.29%) |
Aug 30, 2023 | 45.03 | 45.27 | 44.12 | 44.34 | 163,487 | -0.69(-1.53%) |
Aug 29, 2023 | 45.39 | 45.43 | 44.77 | 45.03 | 153,674 | -0.35(-0.76%) |
Aug 28, 2023 | 44.64 | 45.50 | 44.64 | 45.38 | 158,655 | +0.83(+1.86%) |
Aug 25, 2023 | 44.97 | 45.27 | 43.84 | 44.55 | 146,075 | -0.28(-0.62%) |
Aug 24, 2023 | 43.97 | 45.07 | 43.97 | 44.82 | 231,872 | +0.66(+1.50%) |
Aug 23, 2023 | 43.89 | 44.58 | 43.60 | 44.16 | 158,529 | +0.44(+1.02%) |
Aug 22, 2023 | 44.43 | 44.83 | 43.72 | 43.72 | 238,559 | -0.80(-1.80%) |
Aug 21, 2023 | 44.65 | 44.69 | 44.04 | 44.52 | 132,677 | -0.07(-0.16%) |
Aug 18, 2023 | 44.58 | 45.17 | 44.44 | 44.59 | 845,827 | -0.36(-0.79%) |
Aug 17, 2023 | 44.65 | 45.28 | 44.38 | 44.94 | 266,745 | +0.57(+1.29%) |
Aug 16, 2023 | 44.47 | 45.33 | 44.13 | 44.37 | 152,894 | -0.04(-0.09%) |
Aug 15, 2023 | 45.16 | 45.17 | 44.35 | 44.41 | 182,292 | -1.27(-2.79%) |
Aug 14, 2023 | 45.69 | 46.05 | 45.09 | 45.68 | 176,950 | -0.36(-0.77%) |
Aug 11, 2023 | 45.22 | 46.04 | 45.22 | 46.04 | 126,755 | +0.43(+0.95%) |
Aug 10, 2023 | 46.02 | 46.02 | 45.08 | 45.60 | 170,791 | -0.15(-0.32%) |
Aug 09, 2023 | 46.04 | 46.09 | 45.58 | 45.75 | 134,369 | -0.56(-1.22%) |
Aug 08, 2023 | 46.48 | 46.48 | 45.08 | 46.32 | 266,128 | -0.61(-1.31%) |
Aug 07, 2023 | 47.23 | 47.58 | 46.77 | 46.93 | 157,907 | -0.11(-0.23%) |
Aug 04, 2023 | 47.92 | 48.23 | 46.80 | 47.04 | 211,940 | -0.96(-2.01%) |
Aug 03, 2023 | 47.86 | 48.32 | 47.48 | 48.00 | 132,428 | +0.09(+0.18%) |
Aug 02, 2023 | 47.88 | 48.41 | 47.57 | 47.91 | 226,857 | -0.60(-1.24%) |
Aug 01, 2023 | 48.12 | 48.70 | 47.54 | 48.52 | 224,147 | +0.17(+0.34%) |
Jul 31, 2023 | 47.60 | 48.42 | 47.57 | 48.35 | 376,255 | +0.64(+1.35%) |
Jul 28, 2023 | 48.19 | 48.20 | 47.54 | 47.71 | 146,155 | +0.04(+0.08%) |
Jul 27, 2023 | 48.67 | 48.67 | 47.39 | 47.67 | 204,803 | -0.59(-1.23%) |
Jul 26, 2023 | 47.30 | 48.53 | 46.94 | 48.26 | 363,957 | +1.40(+2.99%) |
Jul 25, 2023 | 47.39 | 47.65 | 46.74 | 46.86 | 168,441 | -0.59(-1.25%) |
Jul 24, 2023 | 46.73 | 47.86 | 46.53 | 47.46 | 137,494 | +0.53(+1.12%) |
Jul 21, 2023 | 48.02 | 48.02 | 46.82 | 46.93 | 194,682 | -0.91(-1.89%) |
Jul 20, 2023 | 46.94 | 47.85 | 46.26 | 47.84 | 304,983 | +1.03(+2.21%) |
Jul 19, 2023 | 47.24 | 47.51 | 46.66 | 46.80 | 832,804 | -0.30(-0.64%) |
Jul 18, 2023 | 45.84 | 47.37 | 45.84 | 47.11 | 220,349 | +1.26(+2.74%) |
Jul 17, 2023 | 44.54 | 46.17 | 44.34 | 45.85 | 132,733 | +1.18(+2.64%) |
Jul 14, 2023 | 45.20 | 45.20 | 43.98 | 44.67 | 155,130 | -0.26(-0.59%) |
Jul 13, 2023 | 44.89 | 45.58 | 44.49 | 44.93 | 171,582 | +0.26(+0.59%) |
Jul 12, 2023 | 44.72 | 45.18 | 44.28 | 44.67 | 193,484 | +0.80(+1.82%) |
Jul 11, 2023 | 44.07 | 44.18 | 43.64 | 43.87 | 159,048 | +0.08(+0.18%) |
Jul 10, 2023 | 43.60 | 44.19 | 43.34 | 43.79 | 167,259 | +0.27(+0.63%) |
Jul 07, 2023 | 42.86 | 44.04 | 42.86 | 43.52 | 188,349 | +0.69(+1.61%) |
Jul 06, 2023 | 43.02 | 43.02 | 42.49 | 42.83 | 164,146 | -0.80(-1.83%) |
Jul 05, 2023 | 43.52 | 44.12 | 43.23 | 43.63 | 185,372 | -0.28(-0.64%) |
Jul 03, 2023 | 42.91 | 44.26 | 42.91 | 43.91 | 95,906 | +0.86(+1.99%) |
Jun 30, 2023 | 43.90 | 44.18 | 42.85 | 43.05 | 215,435 | -0.47(-1.07%) |
Jun 29, 2023 | 42.74 | 43.74 | 42.34 | 43.52 | 145,849 | +1.23(+2.90%) |
Jun 28, 2023 | 42.39 | 42.72 | 41.89 | 42.29 | 200,206 | -0.25(-0.60%) |
Jun 27, 2023 | 42.26 | 43.01 | 41.80 | 42.55 | 158,005 | +0.37(+0.88%) |
Jun 26, 2023 | 42.23 | 43.07 | 42.18 | 42.18 | 149,422 | +0.10(+0.23%) |
Jun 23, 2023 | 42.20 | 42.91 | 41.58 | 42.08 | 562,797 | -0.72(-1.68%) |
Jun 22, 2023 | 43.46 | 43.46 | 42.29 | 42.80 | 196,275 | -0.88(-2.01%) |
Jun 21, 2023 | 44.38 | 45.05 | 43.64 | 43.68 | 184,176 | -0.95(-2.14%) |
Jun 20, 2023 | 45.19 | 45.19 | 44.38 | 44.63 | 176,449 | -0.49(-1.08%) |
Jun 16, 2023 | 46.64 | 46.64 | 45.01 | 45.12 | 659,949 | -1.06(-2.30%) |