Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.00 | 65.77 | 63.75 | 65.65 | 6,941 | +2.03(+3.19%) |
May 30, 2024 | 63.34 | 64.07 | 63.25 | 63.62 | 20,456 | +0.50(+0.79%) |
May 29, 2024 | 63.03 | 63.40 | 62.99 | 63.12 | 12,026 | -1.11(-1.73%) |
May 28, 2024 | 65.35 | 65.36 | 63.96 | 64.23 | 8,470 | -1.44(-2.19%) |
May 24, 2024 | 64.95 | 65.68 | 64.95 | 65.67 | 5,959 | +0.75(+1.16%) |
May 23, 2024 | 66.69 | 66.69 | 64.50 | 64.92 | 23,677 | -1.93(-2.89%) |
May 22, 2024 | 67.08 | 67.87 | 66.61 | 66.85 | 17,054 | -0.83(-1.23%) |
May 21, 2024 | 67.13 | 67.68 | 67.13 | 67.68 | 45,742 | +0.81(+1.21%) |
May 20, 2024 | 68.24 | 68.32 | 66.87 | 66.87 | 14,297 | -1.67(-2.44%) |
May 17, 2024 | 67.69 | 68.54 | 67.69 | 68.54 | 10,641 | +0.83(+1.23%) |
May 16, 2024 | 67.99 | 68.31 | 67.71 | 67.71 | 12,204 | +0.05(+0.07%) |
May 15, 2024 | 67.01 | 67.80 | 67.01 | 67.66 | 6,722 | +0.95(+1.42%) |
May 14, 2024 | 66.09 | 66.81 | 66.09 | 66.71 | 7,847 | +0.51(+0.77%) |
May 13, 2024 | 66.89 | 67.08 | 66.20 | 66.20 | 11,841 | -0.49(-0.73%) |
May 10, 2024 | 66.51 | 66.85 | 66.51 | 66.69 | 13,413 | +0.59(+0.89%) |
May 09, 2024 | 64.81 | 66.11 | 64.81 | 66.10 | 4,989 | +0.85(+1.30%) |
May 08, 2024 | 64.20 | 65.35 | 64.20 | 65.25 | 12,515 | +0.53(+0.82%) |
May 07, 2024 | 64.78 | 64.99 | 64.61 | 64.72 | 11,545 | +0.46(+0.72%) |
May 06, 2024 | 63.54 | 64.28 | 63.55 | 64.26 | 15,511 | +1.47(+2.34%) |
May 03, 2024 | 62.93 | 63.09 | 62.32 | 62.79 | 16,546 | +0.35(+0.56%) |
May 02, 2024 | 62.30 | 62.67 | 61.79 | 62.44 | 11,263 | +0.29(+0.47%) |
May 01, 2024 | 62.05 | 63.42 | 62.05 | 62.15 | 16,941 | -0.07(-0.11%) |
Apr 30, 2024 | 62.98 | 63.38 | 62.21 | 62.22 | 11,315 | -1.20(-1.89%) |
Apr 29, 2024 | 63.61 | 64.03 | 62.99 | 63.42 | 19,703 | -0.23(-0.36%) |
Apr 26, 2024 | 64.02 | 64.30 | 63.46 | 63.65 | 12,810 | -0.17(-0.27%) |
Apr 25, 2024 | 63.93 | 64.10 | 62.79 | 63.82 | 24,810 | -0.90(-1.39%) |
Apr 24, 2024 | 64.35 | 64.74 | 64.11 | 64.72 | 14,269 | -0.02(-0.04%) |
Apr 23, 2024 | 64.58 | 64.85 | 64.27 | 64.74 | 9,920 | +0.86(+1.35%) |
Apr 22, 2024 | 63.10 | 64.57 | 62.74 | 63.88 | 14,910 | +1.44(+2.31%) |
Apr 19, 2024 | 61.17 | 62.44 | 61.17 | 62.44 | 21,836 | +1.69(+2.78%) |
Apr 18, 2024 | 60.95 | 61.66 | 60.58 | 60.75 | 12,206 | +0.45(+0.75%) |
Apr 17, 2024 | 60.37 | 60.91 | 59.86 | 60.30 | 19,246 | +0.24(+0.40%) |
Apr 16, 2024 | 60.94 | 61.13 | 59.89 | 60.06 | 36,934 | -0.74(-1.22%) |
Apr 15, 2024 | 62.78 | 63.49 | 60.54 | 60.80 | 64,843 | -0.67(-1.09%) |
Apr 12, 2024 | 62.25 | 62.73 | 61.16 | 61.47 | 38,151 | -1.89(-2.98%) |
Apr 11, 2024 | 63.74 | 64.13 | 62.88 | 63.36 | 13,615 | -0.71(-1.11%) |
Apr 10, 2024 | 65.00 | 65.27 | 63.77 | 64.07 | 27,288 | -2.03(-3.07%) |
Apr 09, 2024 | 67.01 | 67.01 | 65.11 | 66.10 | 22,376 | -0.74(-1.11%) |
Apr 08, 2024 | 66.16 | 67.11 | 66.16 | 66.84 | 16,777 | +0.52(+0.78%) |
Apr 05, 2024 | 65.31 | 66.60 | 65.31 | 66.32 | 32,006 | +1.13(+1.73%) |
Apr 04, 2024 | 67.48 | 67.91 | 65.00 | 65.19 | 54,315 | -1.41(-2.12%) |
Apr 03, 2024 | 66.96 | 67.56 | 66.28 | 66.60 | 47,157 | -0.15(-0.22%) |
Apr 02, 2024 | 66.84 | 67.16 | 66.54 | 66.75 | 14,981 | -0.59(-0.88%) |
Apr 01, 2024 | 68.18 | 68.32 | 67.19 | 67.34 | 43,449 | -0.98(-1.43%) |
Mar 28, 2024 | 67.63 | 68.50 | 67.56 | 68.32 | 25,114 | +0.84(+1.24%) |
Mar 27, 2024 | 66.45 | 67.48 | 66.30 | 67.48 | 18,822 | +1.51(+2.29%) |
Mar 26, 2024 | 66.16 | 66.34 | 65.90 | 65.97 | 18,839 | +0.29(+0.44%) |
Mar 25, 2024 | 65.71 | 66.14 | 65.55 | 65.68 | 7,658 | -0.30(-0.45%) |
Mar 22, 2024 | 67.58 | 68.06 | 65.98 | 65.98 | 20,879 | -1.64(-2.43%) |
Mar 21, 2024 | 66.89 | 67.92 | 66.89 | 67.62 | 26,876 | +1.09(+1.64%) |
Mar 20, 2024 | 64.73 | 66.66 | 64.72 | 66.53 | 40,108 | +1.53(+2.35%) |
Mar 19, 2024 | 64.40 | 65.10 | 64.40 | 65.00 | 13,554 | +0.63(+0.98%) |
Mar 18, 2024 | 64.17 | 64.57 | 63.85 | 64.37 | 8,572 | +0.58(+0.91%) |
Mar 15, 2024 | 62.93 | 64.28 | 62.93 | 63.79 | 27,205 | -0.08(-0.13%) |
Mar 14, 2024 | 64.73 | 65.00 | 63.19 | 63.87 | 20,981 | -0.90(-1.39%) |
Mar 13, 2024 | 63.99 | 64.95 | 63.99 | 64.77 | 24,190 | +0.75(+1.17%) |
Mar 12, 2024 | 63.57 | 64.34 | 63.54 | 64.02 | 18,101 | +0.51(+0.80%) |
Mar 11, 2024 | 62.99 | 63.57 | 62.61 | 63.51 | 15,403 | +0.26(+0.41%) |
Mar 08, 2024 | 62.96 | 63.75 | 62.96 | 63.25 | 17,509 | +0.29(+0.46%) |
Mar 07, 2024 | 63.72 | 63.95 | 62.70 | 62.96 | 13,732 | -0.23(-0.36%) |
Mar 06, 2024 | 62.81 | 63.62 | 62.42 | 63.19 | 40,453 | +0.47(+0.75%) |
Mar 05, 2024 | 62.08 | 63.29 | 62.08 | 62.72 | 49,382 | +0.13(+0.21%) |
Mar 04, 2024 | 61.73 | 63.01 | 61.73 | 62.59 | 99,493 | +0.29(+0.47%) |
Mar 01, 2024 | 62.12 | 62.75 | 61.96 | 62.30 | 26,637 | +0.00(+0.00%) |
Feb 29, 2024 | 62.75 | 63.00 | 62.05 | 62.30 | 20,387 | -0.31(-0.50%) |
Feb 28, 2024 | 61.63 | 62.97 | 61.63 | 62.61 | 21,854 | +0.49(+0.79%) |
Feb 27, 2024 | 61.93 | 62.12 | 61.36 | 62.12 | 14,292 | +0.36(+0.58%) |
Feb 26, 2024 | 62.27 | 63.19 | 61.70 | 61.76 | 52,498 | -0.70(-1.12%) |
Feb 23, 2024 | 62.42 | 62.97 | 62.31 | 62.46 | 29,450 | +0.51(+0.82%) |
Feb 22, 2024 | 60.99 | 62.25 | 60.99 | 61.95 | 168,492 | +1.57(+2.60%) |
Feb 21, 2024 | 59.70 | 60.38 | 59.61 | 60.38 | 12,284 | +0.37(+0.62%) |
Feb 20, 2024 | 59.69 | 60.46 | 59.69 | 60.01 | 22,995 | -0.48(-0.79%) |
Feb 16, 2024 | 60.47 | 61.00 | 60.33 | 60.49 | 19,409 | -0.34(-0.56%) |
Feb 15, 2024 | 59.59 | 61.09 | 59.59 | 60.83 | 59,999 | +1.88(+3.19%) |
Feb 14, 2024 | 58.35 | 58.95 | 58.18 | 58.95 | 34,646 | +1.16(+2.01%) |
Feb 13, 2024 | 58.47 | 58.47 | 56.95 | 57.79 | 80,031 | -1.59(-2.68%) |
Feb 12, 2024 | 58.97 | 59.91 | 58.77 | 59.38 | 22,891 | +0.42(+0.71%) |
Feb 09, 2024 | 58.43 | 58.96 | 58.27 | 58.96 | 17,424 | +0.41(+0.70%) |
Feb 08, 2024 | 58.69 | 59.00 | 57.91 | 58.55 | 36,638 | -0.56(-0.95%) |
Feb 07, 2024 | 58.77 | 59.26 | 58.49 | 59.11 | 17,753 | +0.76(+1.30%) |
Feb 06, 2024 | 57.89 | 58.43 | 57.89 | 58.35 | 62,735 | +0.28(+0.48%) |
Feb 05, 2024 | 58.16 | 58.37 | 57.58 | 58.07 | 38,226 | -0.76(-1.29%) |
Feb 02, 2024 | 58.07 | 59.26 | 57.92 | 58.83 | 50,879 | +0.62(+1.07%) |
Feb 01, 2024 | 57.95 | 58.27 | 56.66 | 58.21 | 72,844 | +0.11(+0.19%) |
Jan 31, 2024 | 59.31 | 60.16 | 58.10 | 58.10 | 52,726 | -1.43(-2.40%) |
Jan 30, 2024 | 58.12 | 59.65 | 58.12 | 59.53 | 40,575 | +1.34(+2.30%) |
Jan 29, 2024 | 57.58 | 58.19 | 57.23 | 58.19 | 23,477 | +0.39(+0.67%) |
Jan 26, 2024 | 57.25 | 58.00 | 57.03 | 57.80 | 20,951 | +0.34(+0.59%) |
Jan 25, 2024 | 57.25 | 57.49 | 56.73 | 57.46 | 46,836 | +0.57(+1.00%) |
Jan 24, 2024 | 57.09 | 57.47 | 56.85 | 56.89 | 41,886 | +0.49(+0.87%) |
Jan 23, 2024 | 56.14 | 56.51 | 56.05 | 56.40 | 20,853 | +0.17(+0.30%) |
Jan 22, 2024 | 56.17 | 56.79 | 56.13 | 56.23 | 26,210 | +0.47(+0.84%) |
Jan 19, 2024 | 54.45 | 55.92 | 54.17 | 55.76 | 37,471 | +1.77(+3.28%) |
Jan 18, 2024 | 53.71 | 54.09 | 53.00 | 53.99 | 33,519 | +0.25(+0.47%) |
Jan 17, 2024 | 53.32 | 54.34 | 53.15 | 53.74 | 58,372 | -0.30(-0.56%) |
Jan 16, 2024 | 54.00 | 54.30 | 53.58 | 54.04 | 89,300 | -0.84(-1.53%) |
Jan 12, 2024 | 55.62 | 55.84 | 54.50 | 54.88 | 48,741 | -0.27(-0.49%) |
Jan 11, 2024 | 55.27 | 55.56 | 54.32 | 55.15 | 50,335 | -0.42(-0.76%) |
Jan 10, 2024 | 55.27 | 55.68 | 54.95 | 55.57 | 31,583 | +0.17(+0.31%) |
Jan 09, 2024 | 55.65 | 55.65 | 55.09 | 55.40 | 19,306 | -0.72(-1.28%) |
Jan 08, 2024 | 55.41 | 56.22 | 54.98 | 56.12 | 64,055 | +0.57(+1.03%) |
Jan 05, 2024 | 55.19 | 56.00 | 54.94 | 55.55 | 157,846 | +0.60(+1.09%) |
Jan 04, 2024 | 54.66 | 55.82 | 54.66 | 54.95 | 48,276 | +0.36(+0.66%) |
Jan 03, 2024 | 55.04 | 55.15 | 54.43 | 54.59 | 85,193 | -0.90(-1.62%) |
Jan 02, 2024 | 54.33 | 55.52 | 54.33 | 55.49 | 40,167 | +0.29(+0.53%) |
Dec 29, 2023 | 55.42 | 55.55 | 54.75 | 55.20 | 37,197 | -0.25(-0.45%) |
Dec 28, 2023 | 55.14 | 55.62 | 55.09 | 55.45 | 59,157 | +0.44(+0.80%) |
Dec 27, 2023 | 54.56 | 55.13 | 54.56 | 55.01 | 35,342 | +0.30(+0.55%) |
Dec 26, 2023 | 54.32 | 54.96 | 54.32 | 54.71 | 21,037 | +0.38(+0.70%) |
Dec 22, 2023 | 54.25 | 54.77 | 54.03 | 54.33 | 20,627 | +0.15(+0.28%) |
Dec 21, 2023 | 53.90 | 54.18 | 53.20 | 54.18 | 24,709 | +0.93(+1.75%) |
Dec 20, 2023 | 54.85 | 55.06 | 53.21 | 53.25 | 32,893 | -1.83(-3.33%) |
Dec 19, 2023 | 54.24 | 55.15 | 54.24 | 55.08 | 14,109 | +0.78(+1.43%) |
Dec 18, 2023 | 54.67 | 54.67 | 54.26 | 54.31 | 18,594 | +0.31(+0.57%) |
Dec 15, 2023 | 54.00 | 54.21 | 53.57 | 54.00 | 30,482 | -0.71(-1.29%) |
Dec 14, 2023 | 54.42 | 54.99 | 54.13 | 54.70 | 96,704 | +1.08(+2.01%) |
Dec 13, 2023 | 51.91 | 53.66 | 51.90 | 53.63 | 78,742 | +1.67(+3.21%) |
Dec 12, 2023 | 51.28 | 51.96 | 51.26 | 51.96 | 16,637 | +0.75(+1.46%) |
Dec 11, 2023 | 50.65 | 51.36 | 50.65 | 51.21 | 19,819 | +0.68(+1.34%) |
Dec 08, 2023 | 49.86 | 50.65 | 49.86 | 50.54 | 10,105 | +0.48(+0.96%) |
Dec 07, 2023 | 49.91 | 50.13 | 49.77 | 50.06 | 14,719 | +0.37(+0.74%) |
Dec 06, 2023 | 50.84 | 51.06 | 49.56 | 49.69 | 26,360 | -0.49(-0.97%) |
Dec 05, 2023 | 50.00 | 50.37 | 49.75 | 50.18 | 29,865 | -0.50(-0.98%) |
Dec 04, 2023 | 50.11 | 51.04 | 50.11 | 50.67 | 59,041 | -0.09(-0.18%) |
Dec 01, 2023 | 49.97 | 50.87 | 49.90 | 50.76 | 29,606 | +0.72(+1.43%) |
Nov 30, 2023 | 48.99 | 50.05 | 48.93 | 50.05 | 21,487 | +1.12(+2.28%) |
Nov 29, 2023 | 48.59 | 49.53 | 48.59 | 48.93 | 49,177 | +0.63(+1.30%) |
Nov 28, 2023 | 48.20 | 48.63 | 48.18 | 48.30 | 13,811 | -0.10(-0.21%) |
Nov 27, 2023 | 48.22 | 48.45 | 48.17 | 48.40 | 13,634 | -0.24(-0.49%) |
Nov 24, 2023 | 48.65 | 48.82 | 48.52 | 48.64 | 7,701 | +0.25(+0.52%) |
Nov 22, 2023 | 48.19 | 48.54 | 48.19 | 48.39 | 40,650 | +0.41(+0.85%) |
Nov 21, 2023 | 47.82 | 48.26 | 47.82 | 47.98 | 36,869 | -0.02(-0.04%) |
Nov 20, 2023 | 47.57 | 48.24 | 47.52 | 48.00 | 50,250 | +0.25(+0.52%) |
Nov 17, 2023 | 47.65 | 47.75 | 47.50 | 47.75 | 17,348 | +0.55(+1.16%) |
Nov 16, 2023 | 46.82 | 47.30 | 46.82 | 47.20 | 51,029 | +0.19(+0.40%) |
Nov 15, 2023 | 46.68 | 47.17 | 46.63 | 47.01 | 20,592 | +0.56(+1.20%) |
Nov 14, 2023 | 45.76 | 46.88 | 45.74 | 46.46 | 62,750 | +1.81(+4.04%) |
Nov 13, 2023 | 44.33 | 44.94 | 44.33 | 44.65 | 12,456 | -0.19(-0.42%) |
Nov 10, 2023 | 44.14 | 44.88 | 43.83 | 44.84 | 29,105 | +1.02(+2.32%) |
Nov 09, 2023 | 44.45 | 44.59 | 43.77 | 43.82 | 29,164 | -0.41(-0.92%) |
Nov 08, 2023 | 44.10 | 44.32 | 43.85 | 44.23 | 11,263 | +0.11(+0.25%) |
Nov 07, 2023 | 43.99 | 44.27 | 43.94 | 44.12 | 10,608 | -0.21(-0.47%) |
Nov 06, 2023 | 44.90 | 44.90 | 43.86 | 44.33 | 16,974 | -0.32(-0.71%) |
Nov 03, 2023 | 44.23 | 44.98 | 44.23 | 44.65 | 60,691 | +1.23(+2.82%) |
Nov 02, 2023 | 42.14 | 43.49 | 42.14 | 43.42 | 33,409 | +1.92(+4.62%) |
Nov 01, 2023 | 41.17 | 41.76 | 40.99 | 41.51 | 21,306 | +0.55(+1.33%) |
Oct 31, 2023 | 40.37 | 41.00 | 40.29 | 40.96 | 7,791 | +0.90(+2.24%) |
Oct 30, 2023 | 39.21 | 40.25 | 39.21 | 40.06 | 53,634 | +1.25(+3.21%) |
Oct 27, 2023 | 40.11 | 40.11 | 38.53 | 38.82 | 54,747 | -1.40(-3.47%) |
Oct 26, 2023 | 40.13 | 40.93 | 40.13 | 40.21 | 19,262 | -0.24(-0.61%) |
Oct 25, 2023 | 40.46 | 40.80 | 40.23 | 40.46 | 15,745 | -0.27(-0.67%) |
Oct 24, 2023 | 40.62 | 40.91 | 40.32 | 40.73 | 14,502 | +0.61(+1.52%) |
Oct 23, 2023 | 40.41 | 41.03 | 40.12 | 40.12 | 24,492 | -0.58(-1.42%) |
Oct 20, 2023 | 41.79 | 42.05 | 40.70 | 40.70 | 55,959 | -1.39(-3.29%) |
Oct 19, 2023 | 42.87 | 43.38 | 42.08 | 42.09 | 20,685 | -1.05(-2.43%) |
Oct 18, 2023 | 44.15 | 44.28 | 43.02 | 43.13 | 20,836 | -1.44(-3.23%) |
Oct 17, 2023 | 43.80 | 45.14 | 43.80 | 44.57 | 24,681 | +0.34(+0.78%) |
Oct 16, 2023 | 44.03 | 44.69 | 43.84 | 44.23 | 37,778 | +0.93(+2.14%) |
Oct 13, 2023 | 43.76 | 44.51 | 43.07 | 43.30 | 18,552 | +0.09(+0.21%) |
Oct 12, 2023 | 43.51 | 43.79 | 42.71 | 43.21 | 218,218 | -0.58(-1.32%) |
Oct 11, 2023 | 43.97 | 44.20 | 43.22 | 43.79 | 36,257 | +0.09(+0.21%) |
Oct 10, 2023 | 43.19 | 44.19 | 43.19 | 43.70 | 34,424 | +0.69(+1.60%) |
Oct 09, 2023 | 42.34 | 43.13 | 42.21 | 43.02 | 44,142 | -0.01(-0.02%) |
Oct 06, 2023 | 41.83 | 43.35 | 41.83 | 43.03 | 8,960 | +0.69(+1.63%) |
Oct 05, 2023 | 41.56 | 42.42 | 41.56 | 42.34 | 5,321 | +0.49(+1.17%) |
Oct 04, 2023 | 41.08 | 41.96 | 40.97 | 41.85 | 21,220 | +0.50(+1.21%) |
Oct 03, 2023 | 42.39 | 42.44 | 41.10 | 41.35 | 34,641 | -1.42(-3.31%) |
Oct 02, 2023 | 43.22 | 43.22 | 42.39 | 42.77 | 82,801 | -0.73(-1.67%) |
Sep 29, 2023 | 44.81 | 44.81 | 43.28 | 43.49 | 11,758 | -0.77(-1.74%) |
Sep 28, 2023 | 43.64 | 44.45 | 43.64 | 44.26 | 17,069 | +0.60(+1.37%) |
Sep 27, 2023 | 44.10 | 44.10 | 42.95 | 43.66 | 13,228 | -0.18(-0.41%) |
Sep 26, 2023 | 44.27 | 44.44 | 43.65 | 43.84 | 31,617 | -1.23(-2.72%) |
Sep 25, 2023 | 44.49 | 45.07 | 44.67 | 45.07 | 12,190 | +0.15(+0.33%) |
Sep 22, 2023 | 45.53 | 45.59 | 44.88 | 44.92 | 11,875 | -0.70(-1.53%) |
Sep 21, 2023 | 46.60 | 46.60 | 45.62 | 45.62 | 7,136 | -1.56(-3.30%) |
Sep 20, 2023 | 48.37 | 48.37 | 47.12 | 47.17 | 19,456 | -0.65(-1.36%) |
Sep 19, 2023 | 47.90 | 48.12 | 47.37 | 47.83 | 5,981 | -0.11(-0.23%) |
Sep 18, 2023 | 47.77 | 47.96 | 47.37 | 47.94 | 9,893 | +0.29(+0.61%) |
Sep 15, 2023 | 48.09 | 48.09 | 47.50 | 47.65 | 9,786 | -0.53(-1.10%) |
Sep 14, 2023 | 47.59 | 48.24 | 47.59 | 48.17 | 18,603 | +0.88(+1.85%) |
Sep 13, 2023 | 47.83 | 47.83 | 47.01 | 47.30 | 9,312 | -0.14(-0.29%) |
Sep 12, 2023 | 46.81 | 47.89 | 46.80 | 47.44 | 12,764 | +0.79(+1.69%) |
Sep 11, 2023 | 46.64 | 46.75 | 46.52 | 46.65 | 7,201 | +0.33(+0.71%) |
Sep 08, 2023 | 46.33 | 46.38 | 46.03 | 46.32 | 7,759 | +0.23(+0.50%) |
Sep 07, 2023 | 45.78 | 46.28 | 45.78 | 46.09 | 10,445 | -0.20(-0.43%) |
Sep 06, 2023 | 46.24 | 46.35 | 45.75 | 46.29 | 9,664 | -0.19(-0.40%) |
Sep 05, 2023 | 47.02 | 47.25 | 46.47 | 46.48 | 5,881 | -0.88(-1.85%) |
Sep 01, 2023 | 47.13 | 47.57 | 47.13 | 47.36 | 16,023 | +0.71(+1.51%) |
Aug 31, 2023 | 46.89 | 47.04 | 46.48 | 46.65 | 13,104 | -0.28(-0.60%) |
Aug 30, 2023 | 46.97 | 47.26 | 46.79 | 46.93 | 11,080 | +0.08(+0.18%) |
Aug 29, 2023 | 46.17 | 46.85 | 46.05 | 46.85 | 12,045 | +0.82(+1.79%) |
Aug 28, 2023 | 46.04 | 46.35 | 45.78 | 46.03 | 25,172 | +0.56(+1.23%) |
Aug 25, 2023 | 45.81 | 45.81 | 44.87 | 45.47 | 23,437 | +0.23(+0.51%) |
Aug 24, 2023 | 45.06 | 46.24 | 45.06 | 45.24 | 14,352 | -0.14(-0.31%) |
Aug 23, 2023 | 44.59 | 45.47 | 44.59 | 45.38 | 14,810 | +0.77(+1.72%) |
Aug 22, 2023 | 45.15 | 45.15 | 44.53 | 44.61 | 15,756 | -0.78(-1.71%) |
Aug 21, 2023 | 45.82 | 45.86 | 44.80 | 45.39 | 22,795 | -0.08(-0.18%) |
Aug 18, 2023 | 44.99 | 45.82 | 44.99 | 45.47 | 17,080 | -0.17(-0.37%) |
Aug 17, 2023 | 46.11 | 46.45 | 45.46 | 45.64 | 18,268 | -0.45(-0.97%) |
Aug 16, 2023 | 45.97 | 46.77 | 45.97 | 46.08 | 14,140 | -0.28(-0.60%) |
Aug 15, 2023 | 47.28 | 47.28 | 46.20 | 46.36 | 27,054 | -1.67(-3.48%) |
Aug 14, 2023 | 47.88 | 48.06 | 47.80 | 48.03 | 11,660 | -0.21(-0.43%) |
Aug 11, 2023 | 48.32 | 48.33 | 48.24 | 48.24 | 4,092 | +0.21(+0.44%) |
Aug 10, 2023 | 49.05 | 49.10 | 47.97 | 48.03 | 10,211 | +0.00(+0.00%) |
Aug 09, 2023 | 48.66 | 48.98 | 48.00 | 48.03 | 41,817 | -0.75(-1.54%) |
Aug 08, 2023 | 48.21 | 48.79 | 47.66 | 48.79 | 29,482 | -0.80(-1.62%) |
Aug 07, 2023 | 48.65 | 49.82 | 48.65 | 49.59 | 56,365 | +1.24(+2.57%) |
Aug 04, 2023 | 48.63 | 49.54 | 48.27 | 48.34 | 33,884 | -0.40(-0.82%) |
Aug 03, 2023 | 48.01 | 48.86 | 47.98 | 48.74 | 16,472 | +0.10(+0.20%) |
Aug 02, 2023 | 48.68 | 48.86 | 48.20 | 48.64 | 14,597 | -0.90(-1.81%) |
Aug 01, 2023 | 49.26 | 49.58 | 49.06 | 49.54 | 21,770 | +0.09(+0.18%) |
Jul 31, 2023 | 49.35 | 49.83 | 49.22 | 49.45 | 8,238 | +0.30(+0.60%) |
Jul 28, 2023 | 49.79 | 49.85 | 48.78 | 49.15 | 13,408 | +0.16(+0.32%) |
Jul 27, 2023 | 50.38 | 50.45 | 48.94 | 49.00 | 9,840 | -1.32(-2.62%) |
Jul 26, 2023 | 49.56 | 50.62 | 49.56 | 50.31 | 17,498 | +0.62(+1.24%) |
Jul 25, 2023 | 49.90 | 50.17 | 49.67 | 49.70 | 28,935 | -0.74(-1.47%) |
Jul 24, 2023 | 49.59 | 50.71 | 49.59 | 50.44 | 39,417 | +1.06(+2.15%) |
Jul 21, 2023 | 49.84 | 49.88 | 49.36 | 49.38 | 10,703 | -0.41(-0.82%) |
Jul 20, 2023 | 48.79 | 49.79 | 48.79 | 49.79 | 42,950 | +0.63(+1.28%) |
Jul 19, 2023 | 48.65 | 49.45 | 48.65 | 49.16 | 11,795 | +0.38(+0.78%) |
Jul 18, 2023 | 47.90 | 48.78 | 47.90 | 48.78 | 17,021 | +1.12(+2.36%) |
Jul 17, 2023 | 46.62 | 47.89 | 46.62 | 47.66 | 104,075 | +1.00(+2.13%) |
Jul 14, 2023 | 48.33 | 48.33 | 46.61 | 46.66 | 58,963 | -0.68(-1.43%) |
Jul 13, 2023 | 47.10 | 47.52 | 47.07 | 47.34 | 35,647 | +0.28(+0.59%) |
Jul 12, 2023 | 47.21 | 47.66 | 46.95 | 47.06 | 17,354 | +0.59(+1.26%) |
Jul 11, 2023 | 45.59 | 46.52 | 45.59 | 46.47 | 32,690 | +1.09(+2.39%) |
Jul 10, 2023 | 44.83 | 45.88 | 44.83 | 45.39 | 13,116 | +0.34(+0.75%) |
Jul 07, 2023 | 44.74 | 45.64 | 44.74 | 45.05 | 31,391 | +0.18(+0.40%) |
Jul 06, 2023 | 44.59 | 44.91 | 44.24 | 44.87 | 25,523 | -0.85(-1.85%) |
Jul 05, 2023 | 45.26 | 45.96 | 45.15 | 45.72 | 33,735 | -0.29(-0.63%) |
Jul 03, 2023 | 45.41 | 46.18 | 45.33 | 46.00 | 106,308 | +0.59(+1.29%) |
Jun 30, 2023 | 45.20 | 45.76 | 45.09 | 45.42 | 20,557 | +0.84(+1.88%) |
Jun 29, 2023 | 43.72 | 44.64 | 43.61 | 44.58 | 19,172 | +1.43(+3.32%) |
Jun 28, 2023 | 43.34 | 43.34 | 42.81 | 43.15 | 24,182 | -0.22(-0.51%) |
Jun 27, 2023 | 42.70 | 43.54 | 42.70 | 43.37 | 10,166 | +0.64(+1.49%) |
Jun 26, 2023 | 42.81 | 43.23 | 42.70 | 42.73 | 19,015 | -0.20(-0.47%) |
Jun 23, 2023 | 42.57 | 43.14 | 42.57 | 42.93 | 16,999 | -0.34(-0.78%) |
Jun 22, 2023 | 43.63 | 43.65 | 43.03 | 43.27 | 15,784 | -0.74(-1.67%) |
Jun 21, 2023 | 43.86 | 44.35 | 43.72 | 44.00 | 22,141 | -0.17(-0.38%) |
Jun 20, 2023 | 44.37 | 44.37 | 43.61 | 44.17 | 20,327 | -0.63(-1.40%) |
Jun 16, 2023 | 45.29 | 45.29 | 44.73 | 44.80 | 22,440 | -0.17(-0.38%) |