Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 56.99 | 57.39 | 56.90 | 57.30 | 12,301 | +0.31(+0.54%) |
Jun 07, 2024 | 57.34 | 57.47 | 56.90 | 56.99 | 18,577 | -0.92(-1.59%) |
Jun 06, 2024 | 59.08 | 59.08 | 57.75 | 57.91 | 19,232 | -1.20(-2.03%) |
Jun 05, 2024 | 58.51 | 59.17 | 58.51 | 59.11 | 14,933 | +0.64(+1.09%) |
Jun 04, 2024 | 59.76 | 59.76 | 58.07 | 58.47 | 32,562 | -1.09(-1.83%) |
Jun 03, 2024 | 59.36 | 59.66 | 59.00 | 59.56 | 27,383 | +0.55(+0.93%) |
May 31, 2024 | 57.87 | 59.25 | 57.87 | 59.01 | 151,568 | +0.56(+0.96%) |
May 30, 2024 | 57.80 | 58.68 | 57.80 | 58.45 | 28,184 | +0.65(+1.12%) |
May 29, 2024 | 59.06 | 59.06 | 57.54 | 57.80 | 26,094 | -1.70(-2.86%) |
May 28, 2024 | 61.08 | 61.08 | 59.35 | 59.50 | 28,414 | -1.15(-1.90%) |
May 27, 2024 | 61.38 | 61.38 | 60.65 | 60.65 | 15,553 | -0.61(-1.00%) |
May 24, 2024 | 60.81 | 61.32 | 60.71 | 61.26 | 43,160 | +0.59(+0.97%) |
May 23, 2024 | 61.06 | 61.28 | 60.28 | 60.67 | 55,701 | -0.01(-0.02%) |
May 22, 2024 | 61.20 | 61.20 | 60.33 | 60.68 | 20,303 | -0.37(-0.61%) |
May 21, 2024 | 60.88 | 61.36 | 60.58 | 61.05 | 28,978 | +0.41(+0.68%) |
May 17, 2024 | 60.64 | 0 | -0.30(-0.49%) | |||
May 16, 2024 | 61.10 | 61.16 | 60.72 | 60.94 | 33,771 | -0.02(-0.03%) |
May 15, 2024 | 61.31 | 61.52 | 60.65 | 60.96 | 20,995 | -0.06(-0.10%) |
May 14, 2024 | 60.36 | 61.02 | 60.14 | 61.02 | 13,953 | +0.89(+1.48%) |
May 13, 2024 | 61.10 | 61.10 | 59.84 | 60.13 | 23,618 | -0.26(-0.43%) |
May 10, 2024 | 60.65 | 60.65 | 59.92 | 60.39 | 33,152 | -0.15(-0.25%) |
May 09, 2024 | 60.35 | 60.54 | 59.66 | 60.54 | 36,383 | +0.23(+0.38%) |
May 08, 2024 | 60.15 | 60.52 | 59.05 | 60.31 | 38,991 | +0.08(+0.13%) |
May 07, 2024 | 59.83 | 60.28 | 59.73 | 60.23 | 30,237 | +0.59(+0.99%) |
May 06, 2024 | 58.73 | 59.77 | 58.68 | 59.64 | 36,388 | +1.48(+2.54%) |
May 03, 2024 | 58.00 | 58.43 | 57.76 | 58.16 | 45,643 | +1.23(+2.16%) |
May 02, 2024 | 56.52 | 56.96 | 56.00 | 56.93 | 28,270 | +0.74(+1.32%) |
May 01, 2024 | 55.07 | 56.84 | 54.88 | 56.19 | 85,948 | +0.79(+1.43%) |
Apr 30, 2024 | 55.66 | 56.06 | 55.20 | 55.40 | 17,351 | -0.90(-1.60%) |
Apr 29, 2024 | 56.20 | 56.34 | 55.61 | 56.30 | 22,230 | +0.47(+0.84%) |
Apr 26, 2024 | 55.10 | 55.84 | 55.08 | 55.83 | 8,847 | +0.86(+1.56%) |
Apr 25, 2024 | 54.43 | 55.07 | 53.92 | 54.97 | 11,055 | -0.61(-1.10%) |
Apr 24, 2024 | 55.19 | 55.59 | 54.81 | 55.58 | 4,909 | +0.40(+0.72%) |
Apr 23, 2024 | 54.13 | 55.18 | 54.13 | 55.18 | 5,478 | +0.97(+1.79%) |
Apr 22, 2024 | 53.91 | 54.40 | 53.38 | 54.21 | 9,659 | +0.55(+1.02%) |
Apr 19, 2024 | 53.29 | 53.66 | 53.01 | 53.66 | 10,601 | +0.81(+1.53%) |
Apr 18, 2024 | 53.78 | 53.78 | 52.80 | 52.85 | 10,847 | -0.74(-1.38%) |
Apr 17, 2024 | 53.72 | 53.92 | 53.36 | 53.59 | 10,092 | +0.07(+0.13%) |
Apr 16, 2024 | 53.29 | 53.80 | 52.85 | 53.52 | 18,682 | -0.35(-0.65%) |
Apr 15, 2024 | 54.27 | 54.80 | 53.33 | 53.87 | 12,892 | -0.22(-0.41%) |
Apr 12, 2024 | 53.83 | 54.45 | 53.63 | 54.09 | 16,938 | -0.53(-0.97%) |
Apr 11, 2024 | 53.79 | 54.62 | 53.42 | 54.62 | 10,415 | +1.09(+2.04%) |
Apr 10, 2024 | 54.62 | 54.67 | 53.38 | 53.53 | 24,168 | -2.37(-4.24%) |
Apr 09, 2024 | 55.00 | 55.90 | 54.66 | 55.90 | 10,733 | +0.57(+1.03%) |
Apr 08, 2024 | 54.91 | 55.33 | 54.84 | 55.33 | 12,730 | +0.67(+1.23%) |
Apr 05, 2024 | 54.66 | 55.07 | 54.42 | 54.66 | 6,741 | +0.30(+0.55%) |
Apr 04, 2024 | 55.59 | 56.00 | 54.29 | 54.36 | 6,241 | -0.68(-1.24%) |
Apr 03, 2024 | 55.04 | 55.43 | 55.04 | 55.04 | 9,721 | +0.18(+0.33%) |
Apr 02, 2024 | 55.35 | 55.46 | 54.67 | 54.86 | 5,824 | -1.00(-1.79%) |
Apr 01, 2024 | 56.36 | 56.36 | 55.71 | 55.86 | 12,073 | -1.12(-1.97%) |
Mar 28, 2024 | 56.98 | 0 | +0.53(+0.94%) | |||
Mar 27, 2024 | 56.13 | 56.45 | 55.66 | 56.45 | 5,108 | +0.70(+1.26%) |
Mar 26, 2024 | 56.36 | 56.58 | 55.75 | 55.75 | 7,010 | -0.65(-1.15%) |
Mar 25, 2024 | 56.55 | 57.23 | 56.40 | 56.40 | 1,770 | -0.45(-0.79%) |
Mar 22, 2024 | 57.04 | 57.21 | 56.85 | 56.85 | 7,242 | -0.26(-0.46%) |
Mar 21, 2024 | 56.88 | 58.31 | 56.88 | 57.11 | 9,945 | +0.16(+0.28%) |
Mar 20, 2024 | 56.10 | 57.13 | 55.91 | 56.95 | 9,908 | +1.43(+2.58%) |
Mar 19, 2024 | 55.72 | 56.02 | 55.52 | 55.52 | 2,794 | +0.23(+0.42%) |
Mar 18, 2024 | 55.28 | 55.61 | 55.20 | 55.29 | 4,743 | -0.12(-0.22%) |
Mar 15, 2024 | 55.35 | 55.60 | 55.12 | 55.41 | 58,066 | -0.44(-0.79%) |
Mar 14, 2024 | 56.08 | 56.08 | 54.77 | 55.85 | 25,528 | -0.57(-1.01%) |
Mar 13, 2024 | 56.81 | 57.30 | 56.38 | 56.42 | 6,811 | -0.28(-0.49%) |
Mar 12, 2024 | 57.06 | 57.08 | 56.42 | 56.70 | 3,716 | -0.05(-0.09%) |
Mar 11, 2024 | 56.08 | 56.90 | 55.84 | 56.75 | 3,344 | +0.22(+0.39%) |
Mar 08, 2024 | 56.99 | 57.10 | 56.02 | 56.53 | 9,586 | -0.05(-0.09%) |
Mar 07, 2024 | 56.75 | 57.08 | 56.58 | 56.58 | 4,860 | +0.48(+0.86%) |
Mar 06, 2024 | 56.56 | 57.59 | 55.92 | 56.10 | 11,070 | -0.29(-0.51%) |
Mar 05, 2024 | 55.86 | 56.39 | 55.61 | 56.39 | 6,504 | +0.45(+0.80%) |
Mar 04, 2024 | 55.93 | 56.59 | 55.75 | 55.94 | 6,077 | -0.21(-0.37%) |
Mar 01, 2024 | 56.18 | 57.32 | 55.98 | 56.15 | 26,123 | +0.87(+1.57%) |
Feb 29, 2024 | 56.00 | 56.06 | 55.28 | 55.28 | 25,147 | -0.53(-0.95%) |
Feb 28, 2024 | 55.51 | 55.81 | 55.44 | 55.81 | 6,808 | +0.02(+0.04%) |
Feb 27, 2024 | 54.97 | 56.00 | 54.83 | 55.79 | 5,559 | +0.67(+1.22%) |
Feb 26, 2024 | 55.90 | 56.20 | 55.11 | 55.12 | 8,231 | -0.65(-1.17%) |
Feb 23, 2024 | 55.27 | 56.04 | 55.27 | 55.77 | 4,770 | +0.51(+0.92%) |
Feb 22, 2024 | 54.60 | 55.52 | 54.60 | 55.26 | 22,429 | +1.27(+2.35%) |
Feb 21, 2024 | 54.50 | 54.53 | 53.72 | 53.99 | 7,356 | -0.94(-1.71%) |
Feb 20, 2024 | 54.00 | 54.93 | 54.00 | 54.93 | 11,100 | +0.75(+1.38%) |
Feb 16, 2024 | 54.18 | 0 | -0.67(-1.22%) | |||
Feb 15, 2024 | 54.16 | 54.85 | 53.95 | 54.85 | 7,220 | +1.35(+2.52%) |
Feb 14, 2024 | 53.52 | 54.23 | 53.45 | 53.50 | 5,662 | +0.77(+1.46%) |
Feb 13, 2024 | 54.09 | 54.09 | 52.73 | 52.73 | 16,424 | -2.39(-4.34%) |
Feb 12, 2024 | 55.00 | 55.75 | 54.99 | 55.12 | 10,917 | +0.33(+0.60%) |
Feb 09, 2024 | 54.64 | 54.93 | 54.08 | 54.79 | 6,913 | +0.25(+0.46%) |
Feb 08, 2024 | 54.17 | 54.66 | 53.54 | 54.54 | 9,527 | +1.03(+1.92%) |
Feb 07, 2024 | 53.32 | 53.83 | 52.87 | 53.51 | 6,920 | +0.02(+0.04%) |
Feb 06, 2024 | 52.10 | 53.49 | 52.10 | 53.49 | 8,627 | +1.48(+2.85%) |
Feb 05, 2024 | 52.08 | 52.44 | 51.81 | 52.01 | 4,701 | -0.49(-0.93%) |
Feb 02, 2024 | 52.02 | 52.74 | 51.66 | 52.50 | 3,983 | -0.24(-0.46%) |
Feb 01, 2024 | 53.32 | 53.32 | 52.08 | 52.74 | 13,422 | -1.15(-2.13%) |
Jan 31, 2024 | 54.47 | 54.77 | 53.32 | 53.89 | 8,403 | -0.90(-1.64%) |
Jan 30, 2024 | 54.87 | 55.25 | 54.75 | 54.79 | 10,886 | -0.04(-0.07%) |
Jan 29, 2024 | 54.12 | 55.00 | 54.12 | 54.83 | 8,148 | +0.33(+0.61%) |
Jan 26, 2024 | 54.95 | 55.25 | 54.50 | 54.50 | 7,483 | -0.54(-0.98%) |
Jan 25, 2024 | 54.77 | 55.13 | 54.73 | 55.04 | 7,659 | +0.74(+1.36%) |
Jan 24, 2024 | 54.95 | 55.01 | 54.30 | 54.30 | 6,872 | +0.20(+0.37%) |
Jan 23, 2024 | 54.56 | 54.75 | 54.04 | 54.10 | 4,835 | -0.41(-0.75%) |
Jan 22, 2024 | 53.35 | 54.51 | 53.35 | 54.51 | 4,160 | +0.75(+1.40%) |
Jan 19, 2024 | 52.32 | 53.76 | 52.22 | 53.76 | 3,018 | +1.53(+2.93%) |
Jan 18, 2024 | 51.89 | 52.64 | 51.73 | 52.23 | 4,364 | -0.06(-0.11%) |
Jan 17, 2024 | 51.68 | 52.29 | 51.28 | 52.29 | 9,674 | -0.55(-1.04%) |
Jan 16, 2024 | 52.01 | 52.84 | 51.62 | 52.84 | 3,403 | +0.04(+0.08%) |
Jan 15, 2024 | 52.07 | 52.80 | 52.07 | 52.80 | 2,003 | +0.43(+0.82%) |
Jan 12, 2024 | 53.41 | 53.41 | 52.32 | 52.37 | 7,945 | -0.47(-0.89%) |
Jan 11, 2024 | 53.70 | 53.70 | 51.74 | 52.84 | 7,930 | -0.94(-1.75%) |
Jan 10, 2024 | 52.45 | 53.78 | 52.45 | 53.78 | 5,326 | +1.47(+2.81%) |
Jan 09, 2024 | 51.77 | 52.51 | 51.48 | 52.31 | 7,030 | +0.02(+0.04%) |
Jan 08, 2024 | 51.60 | 52.29 | 51.60 | 52.29 | 5,290 | +0.76(+1.47%) |
Jan 05, 2024 | 51.63 | 52.05 | 51.24 | 51.53 | 2,866 | +0.00(+0.00%) |
Jan 04, 2024 | 51.00 | 51.53 | 50.82 | 51.53 | 2,566 | +0.56(+1.10%) |
Jan 03, 2024 | 50.77 | 51.25 | 50.58 | 50.97 | 6,997 | -0.72(-1.39%) |
Jan 02, 2024 | 52.49 | 52.81 | 51.59 | 51.69 | 3,847 | -1.31(-2.47%) |
Dec 29, 2023 | 53.00 | 0 | -0.17(-0.32%) | |||
Dec 28, 2023 | 53.16 | 53.77 | 53.01 | 53.17 | 4,024 | -0.46(-0.86%) |
Dec 27, 2023 | 53.41 | 54.15 | 53.24 | 53.63 | 7,233 | +0.48(+0.90%) |
Dec 22, 2023 | 53.15 | 0 | +0.27(+0.51%) | |||
Dec 21, 2023 | 53.04 | 53.19 | 52.82 | 52.88 | 6,979 | +0.77(+1.48%) |
Dec 20, 2023 | 52.37 | 52.93 | 52.11 | 52.11 | 7,896 | -0.41(-0.78%) |
Dec 19, 2023 | 51.83 | 52.52 | 51.59 | 52.52 | 3,394 | +1.15(+2.24%) |
Dec 18, 2023 | 51.87 | 51.92 | 51.35 | 51.37 | 6,188 | -0.35(-0.68%) |
Dec 15, 2023 | 53.64 | 53.64 | 51.32 | 51.72 | 22,195 | -0.62(-1.18%) |
Dec 14, 2023 | 51.78 | 53.67 | 51.78 | 52.34 | 15,743 | +0.44(+0.85%) |
Dec 13, 2023 | 48.84 | 51.90 | 48.84 | 51.90 | 9,765 | +2.57(+5.21%) |
Dec 12, 2023 | 49.28 | 49.40 | 48.67 | 49.33 | 4,831 | +0.14(+0.28%) |
Dec 11, 2023 | 48.64 | 49.19 | 48.49 | 49.19 | 3,844 | +0.51(+1.05%) |
Dec 08, 2023 | 48.34 | 49.00 | 48.34 | 48.68 | 7,559 | +0.06(+0.12%) |
Dec 07, 2023 | 48.48 | 48.83 | 48.38 | 48.62 | 10,489 | +0.23(+0.48%) |
Dec 06, 2023 | 48.87 | 49.23 | 48.25 | 48.39 | 15,235 | +0.17(+0.35%) |
Dec 05, 2023 | 48.85 | 48.97 | 48.22 | 48.22 | 11,367 | -0.63(-1.29%) |
Dec 04, 2023 | 48.34 | 49.07 | 48.34 | 48.85 | 7,690 | +0.05(+0.10%) |
Dec 01, 2023 | 47.56 | 48.89 | 47.42 | 48.80 | 10,257 | +1.06(+2.22%) |
Nov 30, 2023 | 48.47 | 48.50 | 47.69 | 47.74 | 19,082 | -0.91(-1.87%) |
Nov 29, 2023 | 47.31 | 48.65 | 47.31 | 48.65 | 9,234 | +1.31(+2.77%) |
Nov 28, 2023 | 45.93 | 47.34 | 45.93 | 47.34 | 8,995 | +1.12(+2.42%) |
Nov 27, 2023 | 46.44 | 46.53 | 46.22 | 46.22 | 9,537 | -0.29(-0.62%) |
Nov 24, 2023 | 46.88 | 46.90 | 46.42 | 46.51 | 8,678 | -0.15(-0.32%) |
Nov 23, 2023 | 47.34 | 47.44 | 46.66 | 46.66 | 2,440 | -0.25(-0.53%) |
Nov 22, 2023 | 46.66 | 47.30 | 46.42 | 46.91 | 7,493 | -0.41(-0.87%) |
Nov 21, 2023 | 47.97 | 47.97 | 46.40 | 47.32 | 5,056 | -0.30(-0.63%) |
Nov 20, 2023 | 46.84 | 47.62 | 46.44 | 47.62 | 9,793 | +1.29(+2.78%) |
Nov 17, 2023 | 46.93 | 46.93 | 46.33 | 46.33 | 3,839 | -0.43(-0.92%) |
Nov 16, 2023 | 47.15 | 47.60 | 46.47 | 46.76 | 6,937 | -0.35(-0.74%) |
Nov 15, 2023 | 46.99 | 47.55 | 46.67 | 47.11 | 14,704 | -0.15(-0.32%) |
Nov 14, 2023 | 45.10 | 47.26 | 45.10 | 47.26 | 12,656 | +2.81(+6.32%) |
Nov 13, 2023 | 44.11 | 44.73 | 43.69 | 44.45 | 7,819 | -0.02(-0.04%) |
Nov 10, 2023 | 45.14 | 45.14 | 43.70 | 44.47 | 21,127 | -0.38(-0.85%) |
Nov 09, 2023 | 44.41 | 45.63 | 44.41 | 44.85 | 27,388 | +0.30(+0.67%) |
Nov 08, 2023 | 46.29 | 46.29 | 44.16 | 44.55 | 15,206 | +0.39(+0.88%) |
Nov 07, 2023 | 44.27 | 44.67 | 43.96 | 44.16 | 6,726 | -0.32(-0.72%) |
Nov 06, 2023 | 45.81 | 46.03 | 44.33 | 44.48 | 7,911 | -0.97(-2.13%) |
Nov 03, 2023 | 44.47 | 46.06 | 44.47 | 45.45 | 15,612 | +1.33(+3.01%) |
Nov 02, 2023 | 43.40 | 44.25 | 43.40 | 44.12 | 8,777 | +1.51(+3.54%) |
Nov 01, 2023 | 41.14 | 42.61 | 41.12 | 42.61 | 12,302 | +1.93(+4.74%) |
Oct 31, 2023 | 40.50 | 40.68 | 40.28 | 40.68 | 10,796 | +0.18(+0.44%) |
Oct 30, 2023 | 40.95 | 41.60 | 40.32 | 40.50 | 11,917 | -0.19(-0.47%) |
Oct 27, 2023 | 42.00 | 42.00 | 40.28 | 40.69 | 10,972 | -0.80(-1.93%) |
Oct 26, 2023 | 40.86 | 41.80 | 40.86 | 41.49 | 18,348 | +0.31(+0.75%) |
Oct 25, 2023 | 42.20 | 42.20 | 40.94 | 41.18 | 16,866 | -1.57(-3.67%) |
Oct 24, 2023 | 41.93 | 42.95 | 41.93 | 42.75 | 20,361 | +0.45(+1.06%) |
Oct 23, 2023 | 41.86 | 42.55 | 41.82 | 42.30 | 9,172 | +0.20(+0.48%) |
Oct 20, 2023 | 42.73 | 42.77 | 42.01 | 42.10 | 15,561 | -0.86(-2.00%) |
Oct 19, 2023 | 43.78 | 43.85 | 42.62 | 42.96 | 14,877 | -1.31(-2.96%) |
Oct 18, 2023 | 44.46 | 44.82 | 43.81 | 44.27 | 9,891 | -1.17(-2.57%) |
Oct 17, 2023 | 44.71 | 45.80 | 44.53 | 45.44 | 42,078 | +0.72(+1.61%) |
Oct 16, 2023 | 43.98 | 45.10 | 43.98 | 44.72 | 29,258 | +0.74(+1.68%) |
Oct 13, 2023 | 44.70 | 44.71 | 43.73 | 43.98 | 17,518 | -0.64(-1.43%) |
Oct 12, 2023 | 45.33 | 45.44 | 44.45 | 44.62 | 10,777 | -1.19(-2.60%) |
Oct 11, 2023 | 44.50 | 45.81 | 44.50 | 45.81 | 16,444 | +1.75(+3.97%) |
Oct 10, 2023 | 42.30 | 44.06 | 42.30 | 44.06 | 8,753 | +1.95(+4.63%) |
Oct 06, 2023 | 42.11 | 0 | +0.62(+1.49%) | |||
Oct 05, 2023 | 41.55 | 42.08 | 41.20 | 41.49 | 10,807 | -0.71(-1.68%) |
Oct 04, 2023 | 41.92 | 42.20 | 41.06 | 42.20 | 14,148 | +0.53(+1.27%) |
Oct 03, 2023 | 41.89 | 41.89 | 40.94 | 41.67 | 10,729 | +0.13(+0.31%) |
Oct 02, 2023 | 42.21 | 42.45 | 41.32 | 41.54 | 9,695 | -0.91(-2.14%) |
Sep 29, 2023 | 44.09 | 44.09 | 42.45 | 42.45 | 9,189 | -0.84(-1.94%) |
Sep 28, 2023 | 42.88 | 43.48 | 42.45 | 43.29 | 22,738 | +0.53(+1.24%) |
Sep 27, 2023 | 43.57 | 43.57 | 42.48 | 42.76 | 44,456 | -0.35(-0.81%) |
Sep 26, 2023 | 44.81 | 44.81 | 42.82 | 43.11 | 133,529 | -1.93(-4.29%) |
Sep 25, 2023 | 47.02 | 45.04 | 44.30 | 45.04 | 8,870 | -0.28(-0.62%) |
Sep 22, 2023 | 45.40 | 45.40 | 44.31 | 45.32 | 7,934 | +0.54(+1.21%) |
Sep 21, 2023 | 46.51 | 46.51 | 44.72 | 44.78 | 9,217 | -2.99(-6.26%) |
Sep 20, 2023 | 47.88 | 48.24 | 47.25 | 47.77 | 6,990 | +0.24(+0.50%) |
Sep 19, 2023 | 51.83 | 51.83 | 47.53 | 47.53 | 31,592 | -1.77(-3.59%) |
Sep 18, 2023 | 50.00 | 50.00 | 48.72 | 49.30 | 35,396 | -0.89(-1.77%) |
Sep 15, 2023 | 48.86 | 50.19 | 48.53 | 50.19 | 16,636 | +1.33(+2.72%) |
Sep 14, 2023 | 48.70 | 49.03 | 48.43 | 48.86 | 14,612 | +1.04(+2.17%) |
Sep 13, 2023 | 46.90 | 48.06 | 46.88 | 47.82 | 5,245 | +0.86(+1.83%) |
Sep 12, 2023 | 47.73 | 47.73 | 46.92 | 46.96 | 4,474 | -0.45(-0.95%) |
Sep 11, 2023 | 46.82 | 47.74 | 46.42 | 47.41 | 12,903 | +0.66(+1.41%) |
Sep 08, 2023 | 45.99 | 47.11 | 45.99 | 46.75 | 10,080 | +0.38(+0.82%) |
Sep 07, 2023 | 46.07 | 46.55 | 45.87 | 46.37 | 5,617 | -0.49(-1.05%) |
Sep 06, 2023 | 46.11 | 46.86 | 45.86 | 46.86 | 6,673 | +0.64(+1.38%) |
Sep 05, 2023 | 46.89 | 47.26 | 46.22 | 46.22 | 4,741 | -1.17(-2.47%) |
Sep 01, 2023 | 47.39 | 0 | +0.59(+1.26%) | |||
Aug 31, 2023 | 45.95 | 46.85 | 45.95 | 46.80 | 49,239 | -0.15(-0.32%) |
Aug 30, 2023 | 46.38 | 46.95 | 46.26 | 46.95 | 10,359 | +0.45(+0.97%) |
Aug 29, 2023 | 45.50 | 46.50 | 45.50 | 46.50 | 1,271 | +0.33(+0.71%) |
Aug 28, 2023 | 45.40 | 46.17 | 45.24 | 46.17 | 3,136 | +0.99(+2.19%) |
Aug 25, 2023 | 44.78 | 46.90 | 44.30 | 45.18 | 8,269 | +0.45(+1.01%) |
Aug 24, 2023 | 44.77 | 45.18 | 44.49 | 44.73 | 7,494 | -0.04(-0.09%) |
Aug 23, 2023 | 44.52 | 44.88 | 44.52 | 44.77 | 4,377 | +0.66(+1.50%) |
Aug 22, 2023 | 44.65 | 44.73 | 43.62 | 44.11 | 32,498 | -0.64(-1.43%) |
Aug 21, 2023 | 45.04 | 45.13 | 44.65 | 44.75 | 8,162 | -0.59(-1.30%) |
Aug 18, 2023 | 44.10 | 45.34 | 43.82 | 45.34 | 15,413 | +1.25(+2.84%) |
Aug 17, 2023 | 45.04 | 45.04 | 44.08 | 44.09 | 3,929 | -1.02(-2.26%) |
Aug 16, 2023 | 46.21 | 46.21 | 45.06 | 45.11 | 8,812 | -1.78(-3.80%) |
Aug 15, 2023 | 45.98 | 46.91 | 45.93 | 46.89 | 20,509 | +0.14(+0.30%) |
Aug 14, 2023 | 47.56 | 47.56 | 46.29 | 46.75 | 25,970 | +0.09(+0.19%) |
Aug 11, 2023 | 46.54 | 46.68 | 45.70 | 46.66 | 8,099 | -0.06(-0.13%) |
Aug 10, 2023 | 44.80 | 46.72 | 44.66 | 46.72 | 12,430 | +2.61(+5.92%) |
Aug 09, 2023 | 44.55 | 44.87 | 44.00 | 44.11 | 9,419 | -0.61(-1.36%) |
Aug 08, 2023 | 44.11 | 44.72 | 43.87 | 44.72 | 8,512 | +0.49(+1.11%) |
Aug 04, 2023 | 44.23 | 0 | +0.72(+1.65%) | |||
Aug 03, 2023 | 44.42 | 44.42 | 43.42 | 43.51 | 11,504 | -0.95(-2.14%) |
Aug 02, 2023 | 45.66 | 45.66 | 44.45 | 44.46 | 71,161 | -1.20(-2.63%) |
Aug 01, 2023 | 45.93 | 45.93 | 45.03 | 45.66 | 35,213 | -0.55(-1.19%) |
Jul 31, 2023 | 45.50 | 46.53 | 45.50 | 46.21 | 12,555 | +0.21(+0.46%) |
Jul 28, 2023 | 46.37 | 46.86 | 45.98 | 46.00 | 23,735 | -0.16(-0.35%) |
Jul 27, 2023 | 46.52 | 47.27 | 46.16 | 46.16 | 10,834 | -0.67(-1.43%) |
Jul 26, 2023 | 46.95 | 48.50 | 46.83 | 46.83 | 10,777 | -0.65(-1.37%) |
Jul 25, 2023 | 46.98 | 47.48 | 46.74 | 47.48 | 11,798 | +0.38(+0.81%) |
Jul 24, 2023 | 47.33 | 47.50 | 46.84 | 47.10 | 21,818 | +0.07(+0.15%) |
Jul 21, 2023 | 46.88 | 47.18 | 46.88 | 47.03 | 3,929 | +0.36(+0.77%) |
Jul 20, 2023 | 46.62 | 47.13 | 46.37 | 46.67 | 4,735 | -0.52(-1.10%) |
Jul 19, 2023 | 45.85 | 47.41 | 45.85 | 47.19 | 4,428 | +0.88(+1.90%) |
Jul 18, 2023 | 46.02 | 46.59 | 45.91 | 46.31 | 5,719 | +1.11(+2.46%) |
Jul 17, 2023 | 45.56 | 46.06 | 45.20 | 45.20 | 11,241 | -0.44(-0.96%) |
Jul 14, 2023 | 45.48 | 46.29 | 45.47 | 45.64 | 11,526 | +0.22(+0.48%) |
Jul 13, 2023 | 44.39 | 45.60 | 44.35 | 45.42 | 11,459 | +1.57(+3.58%) |
Jul 12, 2023 | 43.52 | 44.30 | 43.52 | 43.85 | 10,653 | +0.84(+1.95%) |
Jul 11, 2023 | 43.03 | 43.29 | 42.75 | 43.01 | 13,855 | -0.08(-0.19%) |
Jul 10, 2023 | 43.46 | 44.03 | 43.09 | 43.09 | 9,826 | -0.24(-0.55%) |
Jul 07, 2023 | 43.09 | 43.52 | 42.94 | 43.33 | 30,672 | +0.33(+0.77%) |
Jul 06, 2023 | 43.98 | 43.98 | 42.66 | 43.00 | 15,401 | -1.29(-2.91%) |
Jul 05, 2023 | 43.31 | 44.49 | 43.31 | 44.29 | 20,286 | +0.14(+0.32%) |