Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 43.17 | 43.17 | 42.55 | 42.75 | 275,465 | +0.00(+0.00%) |
May 23, 2024 | 43.64 | 43.64 | 42.66 | 42.75 | 403,544 | -0.92(-2.11%) |
May 22, 2024 | 43.88 | 44.10 | 43.54 | 43.67 | 195,335 | -0.35(-0.80%) |
May 21, 2024 | 43.47 | 44.06 | 43.33 | 44.02 | 214,448 | +0.44(+1.01%) |
May 20, 2024 | 43.59 | 43.84 | 43.16 | 43.58 | 322,128 | -0.25(-0.57%) |
May 17, 2024 | 44.09 | 44.09 | 43.62 | 43.83 | 451,685 | -0.19(-0.43%) |
May 16, 2024 | 44.40 | 44.45 | 43.87 | 44.02 | 536,292 | -0.39(-0.88%) |
May 15, 2024 | 44.83 | 44.87 | 44.21 | 44.41 | 530,230 | +0.19(+0.43%) |
May 14, 2024 | 44.57 | 44.72 | 43.95 | 44.22 | 414,256 | +0.19(+0.43%) |
May 13, 2024 | 43.58 | 44.06 | 43.58 | 44.03 | 358,170 | +0.86(+1.99%) |
May 10, 2024 | 43.03 | 43.46 | 42.80 | 43.17 | 402,976 | +0.21(+0.49%) |
May 09, 2024 | 42.48 | 43.10 | 42.31 | 42.96 | 395,158 | +0.49(+1.15%) |
May 08, 2024 | 42.22 | 42.56 | 42.05 | 42.47 | 406,744 | +0.12(+0.28%) |
May 07, 2024 | 42.83 | 43.16 | 42.30 | 42.35 | 468,592 | -0.34(-0.80%) |
May 06, 2024 | 42.35 | 43.05 | 41.97 | 42.69 | 441,773 | +0.69(+1.64%) |
May 03, 2024 | 42.11 | 42.48 | 41.62 | 42.00 | 300,621 | +0.59(+1.42%) |
May 02, 2024 | 41.17 | 41.55 | 40.70 | 41.41 | 320,477 | +0.65(+1.59%) |
May 01, 2024 | 40.78 | 42.06 | 40.53 | 40.76 | 600,098 | +0.75(+1.87%) |
Apr 30, 2024 | 40.52 | 40.96 | 39.86 | 40.01 | 570,357 | -0.93(-2.27%) |
Apr 29, 2024 | 41.56 | 41.59 | 40.75 | 40.94 | 363,827 | -0.11(-0.27%) |
Apr 26, 2024 | 41.30 | 41.30 | 40.77 | 41.05 | 315,501 | +0.01(+0.02%) |
Apr 25, 2024 | 41.01 | 41.18 | 40.47 | 41.04 | 535,224 | -0.37(-0.89%) |
Apr 24, 2024 | 41.11 | 41.66 | 40.84 | 41.41 | 323,119 | -0.04(-0.10%) |
Apr 23, 2024 | 41.35 | 42.19 | 41.35 | 41.45 | 232,108 | +0.10(+0.24%) |
Apr 22, 2024 | 41.21 | 41.41 | 40.88 | 41.35 | 215,455 | +0.16(+0.39%) |
Apr 19, 2024 | 40.55 | 41.26 | 40.55 | 41.19 | 390,594 | +0.44(+1.08%) |
Apr 18, 2024 | 41.20 | 41.45 | 40.65 | 40.75 | 459,538 | -0.42(-1.02%) |
Apr 17, 2024 | 42.52 | 42.70 | 41.10 | 41.17 | 491,094 | -1.25(-2.95%) |
Apr 16, 2024 | 43.13 | 43.13 | 42.32 | 42.42 | 298,148 | -0.81(-1.87%) |
Apr 15, 2024 | 43.91 | 44.05 | 42.93 | 43.23 | 179,339 | -0.68(-1.55%) |
Apr 12, 2024 | 44.22 | 44.70 | 43.64 | 43.91 | 219,797 | -0.57(-1.28%) |
Apr 11, 2024 | 44.12 | 44.72 | 43.89 | 44.48 | 292,176 | +0.49(+1.11%) |
Apr 10, 2024 | 45.00 | 45.00 | 43.82 | 43.99 | 430,180 | -2.28(-4.93%) |
Apr 09, 2024 | 45.42 | 46.33 | 45.42 | 46.27 | 290,041 | +1.09(+2.41%) |
Apr 08, 2024 | 45.51 | 45.72 | 45.12 | 45.18 | 221,710 | -0.07(-0.15%) |
Apr 05, 2024 | 45.32 | 45.49 | 44.98 | 45.25 | 221,994 | -0.10(-0.22%) |
Apr 04, 2024 | 46.19 | 46.42 | 45.25 | 45.35 | 351,776 | -0.37(-0.81%) |
Apr 03, 2024 | 45.72 | 45.96 | 45.43 | 45.72 | 359,620 | -0.35(-0.76%) |
Apr 02, 2024 | 46.17 | 46.48 | 45.66 | 46.07 | 500,530 | -0.61(-1.31%) |
Apr 01, 2024 | 47.03 | 47.03 | 46.53 | 46.68 | 369,482 | -0.34(-0.72%) |
Mar 28, 2024 | 47.20 | 47.08 | 47.08 | 47.02 | 355,253 | +0.06(+0.13%) |
Mar 27, 2024 | 46.72 | 47.21 | 46.43 | 46.96 | 260,877 | +0.66(+1.43%) |
Mar 26, 2024 | 46.55 | 46.91 | 46.18 | 46.30 | 541,939 | +0.10(+0.22%) |
Mar 25, 2024 | 46.53 | 47.29 | 46.16 | 46.20 | 355,548 | -0.10(-0.22%) |
Mar 22, 2024 | 46.39 | 46.55 | 46.09 | 46.30 | 348,143 | +0.02(+0.04%) |
Mar 21, 2024 | 45.91 | 46.54 | 45.82 | 46.28 | 262,361 | +0.50(+1.09%) |
Mar 20, 2024 | 44.58 | 46.08 | 44.58 | 45.78 | 327,021 | +0.83(+1.85%) |
Mar 19, 2024 | 44.00 | 45.22 | 44.00 | 44.95 | 336,271 | +0.67(+1.51%) |
Mar 18, 2024 | 44.76 | 44.93 | 44.16 | 44.28 | 287,862 | -0.50(-1.12%) |
Mar 15, 2024 | 44.44 | 44.92 | 43.99 | 44.78 | 1,126,202 | +0.05(+0.11%) |
Mar 14, 2024 | 45.48 | 45.83 | 44.50 | 44.73 | 448,889 | -1.05(-2.29%) |
Mar 13, 2024 | 45.96 | 46.63 | 45.61 | 45.78 | 404,289 | -0.51(-1.10%) |
Mar 12, 2024 | 46.88 | 46.91 | 45.98 | 46.29 | 260,984 | -0.94(-1.99%) |
Mar 11, 2024 | 46.75 | 47.31 | 46.65 | 47.23 | 218,962 | +0.24(+0.51%) |
Mar 08, 2024 | 46.97 | 47.39 | 46.81 | 46.99 | 314,621 | +0.57(+1.23%) |
Mar 07, 2024 | 46.10 | 46.54 | 45.60 | 46.42 | 360,948 | +0.05(+0.11%) |
Mar 06, 2024 | 46.62 | 46.70 | 46.08 | 46.37 | 347,337 | +0.18(+0.39%) |
Mar 05, 2024 | 47.32 | 47.52 | 45.77 | 46.19 | 360,420 | -1.23(-2.59%) |
Mar 04, 2024 | 45.85 | 47.65 | 45.79 | 47.42 | 444,486 | +1.63(+3.56%) |
Mar 01, 2024 | 45.15 | 45.97 | 44.90 | 45.79 | 311,157 | +0.58(+1.28%) |
Feb 29, 2024 | 45.06 | 45.71 | 44.72 | 45.21 | 463,062 | +0.35(+0.78%) |
Feb 28, 2024 | 43.72 | 44.95 | 43.72 | 44.86 | 464,743 | +0.79(+1.79%) |
Feb 27, 2024 | 43.50 | 44.12 | 43.32 | 44.07 | 462,825 | +0.36(+0.82%) |
Feb 26, 2024 | 43.85 | 44.05 | 43.39 | 43.71 | 437,494 | -0.46(-1.04%) |
Feb 23, 2024 | 44.17 | 44.32 | 43.47 | 44.17 | 379,769 | +0.03(+0.07%) |
Feb 22, 2024 | 43.80 | 44.22 | 43.14 | 44.14 | 629,542 | +0.27(+0.62%) |
Feb 21, 2024 | 43.81 | 44.19 | 43.63 | 43.87 | 404,765 | +0.00(+0.00%) |
Feb 20, 2024 | 44.00 | 44.35 | 43.80 | 43.87 | 305,481 | -0.42(-0.95%) |
Feb 16, 2024 | 44.28 | 44.59 | 43.84 | 44.29 | 560,082 | -0.46(-1.03%) |
Feb 15, 2024 | 44.90 | 45.34 | 44.74 | 44.75 | 401,411 | +0.25(+0.56%) |
Feb 14, 2024 | 44.68 | 44.80 | 44.14 | 44.50 | 636,524 | +0.20(+0.45%) |
Feb 13, 2024 | 43.96 | 44.67 | 43.72 | 44.30 | 539,306 | -1.13(-2.49%) |
Feb 12, 2024 | 45.08 | 45.55 | 44.80 | 45.43 | 429,345 | +0.67(+1.50%) |
Feb 09, 2024 | 44.67 | 44.86 | 44.47 | 44.76 | 506,058 | +0.09(+0.20%) |
Feb 08, 2024 | 44.51 | 45.17 | 44.20 | 44.67 | 744,057 | +0.12(+0.27%) |
Feb 07, 2024 | 44.53 | 44.76 | 44.09 | 44.55 | 1,425,353 | +0.14(+0.32%) |
Feb 06, 2024 | 44.23 | 44.82 | 44.21 | 44.41 | 309,906 | +0.13(+0.29%) |
Feb 05, 2024 | 44.24 | 44.78 | 43.58 | 44.28 | 317,672 | -0.56(-1.25%) |
Feb 02, 2024 | 45.13 | 45.41 | 44.58 | 44.84 | 416,496 | -0.91(-1.99%) |
Feb 01, 2024 | 44.85 | 45.81 | 44.72 | 45.75 | 485,014 | +1.02(+2.28%) |
Jan 31, 2024 | 45.55 | 46.05 | 44.64 | 44.73 | 715,820 | -0.93(-2.04%) |
Jan 30, 2024 | 44.63 | 46.42 | 44.41 | 45.66 | 587,960 | -0.37(-0.80%) |
Jan 29, 2024 | 45.76 | 46.34 | 45.68 | 46.03 | 579,056 | +0.05(+0.11%) |
Jan 26, 2024 | 46.56 | 46.56 | 45.56 | 45.98 | 394,336 | -0.39(-0.84%) |
Jan 25, 2024 | 47.23 | 47.44 | 46.24 | 46.37 | 352,678 | -0.17(-0.37%) |
Jan 24, 2024 | 47.46 | 47.56 | 46.52 | 46.54 | 388,156 | -0.43(-0.92%) |
Jan 23, 2024 | 48.08 | 48.08 | 46.95 | 46.97 | 408,929 | -0.68(-1.43%) |
Jan 22, 2024 | 47.38 | 47.84 | 47.06 | 47.65 | 412,484 | +0.65(+1.38%) |
Jan 19, 2024 | 46.72 | 47.33 | 46.16 | 47.00 | 384,309 | +0.33(+0.71%) |
Jan 18, 2024 | 46.50 | 46.68 | 45.92 | 46.67 | 451,799 | +0.38(+0.82%) |
Jan 17, 2024 | 46.61 | 47.05 | 45.81 | 46.29 | 443,901 | -1.08(-2.28%) |
Jan 16, 2024 | 47.31 | 47.79 | 47.06 | 47.37 | 334,712 | -0.35(-0.73%) |
Jan 12, 2024 | 49.12 | 49.27 | 47.53 | 47.72 | 294,426 | -0.71(-1.47%) |
Jan 11, 2024 | 48.31 | 48.79 | 48.04 | 48.43 | 302,770 | -0.21(-0.43%) |
Jan 10, 2024 | 48.64 | 49.15 | 48.44 | 48.64 | 381,199 | -0.01(-0.02%) |
Jan 09, 2024 | 48.51 | 48.99 | 48.46 | 48.65 | 255,562 | -0.52(-1.06%) |
Jan 08, 2024 | 48.43 | 49.32 | 48.43 | 49.17 | 210,563 | +0.50(+1.03%) |
Jan 05, 2024 | 48.02 | 49.08 | 48.02 | 48.67 | 455,433 | +0.08(+0.16%) |
Jan 04, 2024 | 49.32 | 49.45 | 48.48 | 48.59 | 745,749 | -0.51(-1.04%) |
Jan 03, 2024 | 49.38 | 49.55 | 48.88 | 49.10 | 418,414 | -0.50(-1.01%) |
Jan 02, 2024 | 48.75 | 50.04 | 48.75 | 49.60 | 381,333 | +0.50(+1.02%) |
Dec 29, 2023 | 49.25 | 49.54 | 49.06 | 49.10 | 342,770 | -0.44(-0.89%) |
Dec 28, 2023 | 49.18 | 49.80 | 49.15 | 49.54 | 295,054 | +0.13(+0.26%) |
Dec 27, 2023 | 49.26 | 49.62 | 49.19 | 49.41 | 317,302 | +0.18(+0.37%) |
Dec 26, 2023 | 49.65 | 49.67 | 49.21 | 49.23 | 254,122 | -0.16(-0.32%) |
Dec 22, 2023 | 49.61 | 49.97 | 49.00 | 49.39 | 384,995 | +0.16(+0.33%) |
Dec 21, 2023 | 49.46 | 49.84 | 48.74 | 49.23 | 391,781 | +0.04(+0.08%) |
Dec 20, 2023 | 48.41 | 49.93 | 48.37 | 49.19 | 881,744 | +0.63(+1.30%) |
Dec 19, 2023 | 47.38 | 48.99 | 47.38 | 48.56 | 994,023 | +1.27(+2.69%) |
Dec 18, 2023 | 47.15 | 47.35 | 46.70 | 47.29 | 708,124 | +0.59(+1.26%) |
Dec 15, 2023 | 47.87 | 47.89 | 46.47 | 46.70 | 1,465,749 | -1.04(-2.18%) |
Dec 14, 2023 | 46.04 | 47.95 | 46.04 | 47.74 | 748,259 | +2.26(+4.97%) |
Dec 13, 2023 | 43.49 | 45.49 | 43.49 | 45.48 | 657,916 | +1.76(+4.03%) |
Dec 12, 2023 | 44.62 | 44.62 | 43.59 | 43.72 | 390,972 | -0.97(-2.17%) |
Dec 11, 2023 | 44.46 | 45.20 | 44.32 | 44.69 | 585,291 | +0.14(+0.31%) |
Dec 08, 2023 | 44.26 | 44.77 | 44.05 | 44.55 | 380,357 | +0.14(+0.31%) |
Dec 07, 2023 | 44.80 | 45.04 | 44.20 | 44.41 | 388,463 | -0.49(-1.08%) |
Dec 06, 2023 | 45.59 | 45.88 | 44.84 | 44.90 | 435,909 | -0.29(-0.64%) |
Dec 05, 2023 | 45.12 | 45.40 | 44.76 | 45.18 | 481,491 | -0.16(-0.35%) |
Dec 04, 2023 | 45.44 | 45.80 | 44.86 | 45.34 | 669,268 | -0.28(-0.61%) |
Dec 01, 2023 | 45.24 | 46.08 | 45.24 | 45.62 | 788,936 | +0.23(+0.50%) |
Nov 30, 2023 | 45.53 | 45.81 | 45.07 | 45.39 | 573,784 | -0.14(-0.30%) |
Nov 29, 2023 | 46.16 | 46.51 | 45.36 | 45.53 | 430,965 | -0.15(-0.33%) |
Nov 28, 2023 | 46.22 | 46.38 | 45.54 | 45.68 | 299,167 | -0.54(-1.18%) |
Nov 27, 2023 | 46.28 | 46.91 | 46.19 | 46.22 | 333,768 | -0.94(-1.99%) |
Nov 24, 2023 | 47.27 | 47.37 | 46.97 | 47.16 | 122,218 | -0.02(-0.04%) |
Nov 22, 2023 | 46.98 | 47.22 | 46.80 | 47.18 | 129,731 | +0.66(+1.43%) |
Nov 21, 2023 | 46.57 | 46.61 | 46.03 | 46.52 | 152,137 | -0.36(-0.76%) |
Nov 20, 2023 | 46.86 | 47.04 | 46.38 | 46.88 | 129,297 | +0.05(+0.11%) |
Nov 17, 2023 | 46.99 | 47.56 | 46.69 | 46.83 | 281,678 | +0.22(+0.47%) |
Nov 16, 2023 | 46.72 | 46.81 | 46.20 | 46.61 | 172,762 | -0.25(-0.53%) |
Nov 15, 2023 | 47.14 | 47.61 | 46.58 | 46.86 | 267,119 | -0.36(-0.76%) |
Nov 14, 2023 | 45.64 | 47.25 | 45.49 | 47.21 | 332,019 | +2.81(+6.33%) |
Nov 13, 2023 | 44.40 | 44.72 | 44.06 | 44.40 | 207,996 | -0.23(-0.51%) |
Nov 10, 2023 | 44.09 | 44.78 | 43.84 | 44.63 | 296,675 | +0.69(+1.58%) |
Nov 09, 2023 | 44.51 | 44.51 | 43.66 | 43.94 | 263,271 | -0.23(-0.52%) |
Nov 08, 2023 | 44.78 | 45.05 | 44.09 | 44.16 | 269,779 | -0.79(-1.76%) |
Nov 07, 2023 | 45.55 | 45.84 | 44.88 | 44.96 | 214,198 | -0.64(-1.41%) |
Nov 06, 2023 | 45.74 | 45.74 | 45.13 | 45.60 | 302,260 | -0.33(-0.71%) |
Nov 03, 2023 | 44.85 | 46.22 | 44.80 | 45.93 | 379,347 | +1.66(+3.76%) |
Nov 02, 2023 | 42.38 | 44.31 | 42.38 | 44.26 | 639,264 | +2.56(+6.15%) |
Nov 01, 2023 | 41.94 | 42.29 | 41.05 | 41.70 | 435,799 | -0.73(-1.73%) |
Oct 31, 2023 | 42.09 | 42.74 | 40.91 | 42.43 | 412,764 | +0.21(+0.49%) |
Oct 30, 2023 | 42.53 | 42.54 | 41.71 | 42.22 | 315,260 | +0.10(+0.24%) |
Oct 27, 2023 | 42.36 | 42.48 | 41.65 | 42.12 | 368,778 | -0.24(-0.56%) |
Oct 26, 2023 | 41.78 | 42.54 | 41.71 | 42.36 | 376,654 | +0.83(+2.00%) |
Oct 25, 2023 | 42.27 | 42.58 | 41.51 | 41.53 | 307,975 | -1.18(-2.76%) |
Oct 24, 2023 | 42.50 | 42.76 | 41.97 | 42.71 | 358,870 | +0.44(+1.03%) |
Oct 23, 2023 | 42.75 | 42.90 | 42.27 | 42.27 | 282,675 | -0.75(-1.75%) |
Oct 20, 2023 | 43.73 | 43.75 | 42.98 | 43.02 | 247,304 | -0.67(-1.54%) |
Oct 19, 2023 | 43.97 | 44.55 | 43.65 | 43.70 | 289,536 | -0.48(-1.08%) |
Oct 18, 2023 | 44.73 | 44.75 | 43.96 | 44.17 | 286,329 | -0.89(-1.98%) |
Oct 17, 2023 | 45.17 | 45.83 | 44.98 | 45.06 | 335,377 | -0.30(-0.65%) |
Oct 16, 2023 | 44.98 | 45.47 | 44.56 | 45.36 | 358,609 | +0.93(+2.09%) |
Oct 13, 2023 | 44.55 | 44.83 | 44.13 | 44.43 | 209,203 | -0.13(-0.29%) |
Oct 12, 2023 | 44.98 | 44.99 | 44.13 | 44.56 | 340,405 | -0.45(-0.99%) |
Oct 11, 2023 | 44.90 | 45.35 | 44.77 | 45.00 | 204,802 | +0.36(+0.80%) |
Oct 10, 2023 | 45.08 | 45.16 | 44.56 | 44.65 | 307,475 | -0.40(-0.88%) |
Oct 09, 2023 | 44.63 | 45.37 | 44.49 | 45.04 | 284,021 | +0.10(+0.22%) |
Oct 06, 2023 | 44.69 | 45.18 | 44.50 | 44.95 | 347,190 | +0.09(+0.20%) |
Oct 05, 2023 | 45.18 | 45.32 | 44.61 | 44.86 | 304,517 | -0.26(-0.57%) |
Oct 04, 2023 | 44.43 | 45.16 | 44.31 | 45.11 | 239,284 | +0.72(+1.63%) |
Oct 03, 2023 | 44.75 | 45.02 | 44.21 | 44.39 | 390,427 | -0.56(-1.26%) |
Oct 02, 2023 | 44.90 | 44.97 | 44.48 | 44.96 | 333,166 | +0.01(+0.02%) |
Sep 29, 2023 | 45.05 | 45.40 | 44.51 | 44.95 | 419,468 | +0.25(+0.55%) |
Sep 28, 2023 | 44.86 | 45.03 | 44.52 | 44.70 | 339,030 | -0.14(-0.31%) |
Sep 27, 2023 | 44.77 | 45.02 | 44.30 | 44.84 | 392,531 | +0.19(+0.42%) |
Sep 26, 2023 | 44.49 | 44.74 | 44.39 | 44.65 | 363,308 | -0.20(-0.44%) |
Sep 25, 2023 | 44.17 | 44.91 | 44.56 | 44.85 | 364,355 | +0.37(+0.82%) |
Sep 22, 2023 | 44.54 | 44.85 | 44.47 | 44.48 | 383,046 | -0.02(-0.04%) |
Sep 21, 2023 | 44.64 | 44.77 | 44.42 | 44.50 | 421,331 | -0.33(-0.73%) |
Sep 20, 2023 | 45.98 | 46.13 | 44.77 | 44.83 | 260,180 | -0.80(-1.76%) |
Sep 19, 2023 | 46.84 | 46.93 | 45.63 | 45.63 | 392,852 | -1.21(-2.58%) |
Sep 18, 2023 | 47.20 | 47.53 | 45.12 | 46.84 | 295,182 | -0.39(-0.82%) |
Sep 15, 2023 | 47.18 | 47.28 | 46.76 | 47.22 | 867,106 | +0.19(+0.40%) |
Sep 14, 2023 | 45.81 | 47.06 | 45.23 | 47.03 | 283,206 | +1.70(+3.76%) |
Sep 13, 2023 | 45.25 | 45.36 | 45.11 | 45.33 | 232,508 | +0.06(+0.13%) |
Sep 12, 2023 | 45.05 | 45.39 | 44.97 | 45.27 | 209,050 | +0.16(+0.35%) |
Sep 11, 2023 | 45.16 | 45.28 | 44.84 | 45.12 | 288,387 | +0.14(+0.31%) |
Sep 08, 2023 | 45.04 | 45.45 | 44.90 | 44.98 | 230,095 | -0.09(-0.20%) |
Sep 07, 2023 | 45.32 | 45.58 | 44.98 | 45.07 | 274,097 | -0.30(-0.67%) |
Sep 06, 2023 | 45.34 | 45.95 | 44.95 | 45.37 | 318,440 | +0.22(+0.48%) |
Sep 05, 2023 | 46.24 | 46.24 | 45.05 | 45.16 | 372,490 | -1.22(-2.62%) |
Sep 01, 2023 | 46.60 | 46.96 | 46.29 | 46.37 | 229,431 | +0.03(+0.06%) |
Aug 31, 2023 | 47.13 | 47.17 | 46.32 | 46.34 | 385,761 | -0.79(-1.69%) |
Aug 30, 2023 | 47.49 | 47.52 | 47.01 | 47.14 | 269,058 | -0.38(-0.80%) |
Aug 29, 2023 | 47.50 | 47.57 | 46.84 | 47.52 | 293,650 | -0.09(-0.19%) |
Aug 28, 2023 | 47.63 | 48.54 | 47.41 | 47.61 | 248,694 | +0.11(+0.23%) |
Aug 25, 2023 | 47.52 | 48.12 | 47.03 | 47.50 | 471,036 | +0.09(+0.19%) |
Aug 24, 2023 | 47.41 | 47.85 | 47.01 | 47.41 | 333,391 | -0.03(-0.06%) |
Aug 23, 2023 | 46.26 | 47.50 | 46.09 | 47.44 | 472,389 | +1.45(+3.16%) |
Aug 22, 2023 | 45.86 | 46.11 | 45.63 | 45.99 | 264,308 | +0.39(+0.86%) |
Aug 21, 2023 | 45.39 | 46.00 | 45.10 | 45.60 | 451,515 | +0.01(+0.02%) |
Aug 18, 2023 | 45.59 | 46.15 | 45.25 | 45.59 | 508,369 | -0.26(-0.58%) |
Aug 17, 2023 | 46.61 | 46.73 | 45.75 | 45.85 | 345,881 | -0.73(-1.56%) |
Aug 16, 2023 | 46.96 | 47.21 | 46.57 | 46.58 | 277,752 | -0.38(-0.81%) |
Aug 15, 2023 | 47.52 | 47.54 | 46.87 | 46.96 | 274,040 | -1.04(-2.17%) |
Aug 14, 2023 | 47.78 | 48.04 | 47.51 | 48.00 | 256,800 | -0.07(-0.14%) |
Aug 11, 2023 | 48.70 | 49.26 | 47.99 | 48.07 | 377,602 | -0.95(-1.94%) |
Aug 10, 2023 | 50.19 | 50.39 | 48.98 | 49.02 | 367,117 | -1.18(-2.34%) |
Aug 09, 2023 | 50.15 | 50.49 | 49.91 | 50.20 | 217,992 | -0.01(-0.02%) |
Aug 08, 2023 | 49.36 | 50.32 | 49.01 | 50.20 | 304,369 | +0.26(+0.51%) |
Aug 07, 2023 | 50.24 | 50.70 | 49.94 | 49.95 | 244,279 | +0.07(+0.14%) |
Aug 04, 2023 | 50.07 | 50.51 | 49.66 | 49.88 | 355,823 | -0.35(-0.70%) |
Aug 03, 2023 | 49.88 | 50.38 | 49.10 | 50.23 | 273,965 | +0.12(+0.23%) |
Aug 02, 2023 | 50.96 | 51.12 | 49.94 | 50.12 | 343,438 | -1.32(-2.57%) |
Aug 01, 2023 | 51.89 | 51.96 | 49.07 | 51.44 | 638,051 | -1.15(-2.18%) |
Jul 31, 2023 | 51.94 | 52.68 | 51.70 | 52.59 | 358,355 | +0.76(+1.46%) |
Jul 28, 2023 | 52.32 | 52.71 | 51.59 | 51.83 | 274,490 | -0.02(-0.04%) |
Jul 27, 2023 | 52.32 | 52.56 | 51.54 | 51.85 | 348,420 | -0.35(-0.68%) |
Jul 26, 2023 | 52.06 | 52.30 | 51.66 | 52.21 | 257,642 | +0.05(+0.09%) |
Jul 25, 2023 | 51.79 | 52.26 | 51.60 | 52.16 | 236,172 | +0.18(+0.34%) |
Jul 24, 2023 | 52.46 | 52.57 | 51.69 | 51.98 | 351,684 | -0.38(-0.73%) |
Jul 21, 2023 | 52.92 | 52.94 | 52.32 | 52.36 | 250,473 | -0.46(-0.87%) |
Jul 20, 2023 | 52.49 | 52.92 | 52.11 | 52.82 | 365,470 | +0.53(+1.01%) |
Jul 19, 2023 | 52.57 | 52.87 | 51.63 | 52.29 | 314,710 | -0.76(-1.44%) |
Jul 18, 2023 | 52.58 | 53.38 | 52.58 | 53.06 | 219,136 | +0.43(+0.82%) |
Jul 17, 2023 | 52.24 | 52.74 | 51.97 | 52.63 | 310,299 | +0.13(+0.24%) |
Jul 14, 2023 | 52.30 | 52.50 | 51.53 | 52.50 | 339,057 | -0.04(-0.07%) |
Jul 13, 2023 | 52.55 | 52.79 | 52.13 | 52.54 | 274,989 | +0.01(+0.02%) |
Jul 12, 2023 | 53.22 | 53.23 | 52.46 | 52.53 | 534,145 | +0.04(+0.07%) |
Jul 11, 2023 | 52.39 | 52.69 | 51.85 | 52.49 | 457,004 | +0.07(+0.13%) |
Jul 10, 2023 | 51.32 | 53.16 | 51.32 | 52.42 | 476,159 | +1.14(+2.22%) |
Jul 07, 2023 | 50.65 | 51.48 | 50.54 | 51.28 | 317,968 | +0.36(+0.71%) |
Jul 06, 2023 | 51.02 | 51.05 | 50.17 | 50.92 | 335,919 | -0.46(-0.90%) |
Jul 05, 2023 | 51.71 | 52.00 | 51.13 | 51.38 | 272,596 | -0.40(-0.78%) |
Jul 03, 2023 | 51.80 | 52.39 | 51.56 | 51.78 | 127,312 | -0.04(-0.08%) |
Jun 30, 2023 | 52.80 | 52.82 | 51.25 | 51.82 | 629,283 | -0.49(-0.94%) |
Jun 29, 2023 | 52.23 | 52.37 | 51.73 | 52.31 | 324,696 | -0.03(-0.06%) |
Jun 28, 2023 | 51.04 | 52.37 | 50.95 | 52.34 | 516,466 | +1.37(+2.69%) |
Jun 27, 2023 | 49.91 | 51.17 | 49.88 | 50.97 | 419,995 | +1.27(+2.57%) |
Jun 26, 2023 | 48.82 | 49.98 | 48.82 | 49.70 | 358,276 | +0.44(+0.90%) |
Jun 23, 2023 | 50.13 | 50.40 | 49.13 | 49.25 | 756,849 | -1.52(-2.99%) |
Jun 22, 2023 | 50.82 | 50.87 | 50.27 | 50.77 | 318,794 | -0.12(-0.23%) |
Jun 21, 2023 | 50.64 | 51.09 | 50.22 | 50.89 | 341,726 | +0.09(+0.17%) |
Jun 20, 2023 | 50.75 | 50.92 | 49.65 | 50.80 | 473,247 | -0.09(-0.17%) |
Jun 16, 2023 | 50.80 | 51.09 | 49.60 | 50.89 | 1,409,430 | +0.46(+0.91%) |
Jun 15, 2023 | 49.59 | 50.51 | 49.22 | 50.43 | 833,034 | +0.60(+1.20%) |
Jun 14, 2023 | 49.35 | 50.18 | 49.28 | 49.83 | 721,237 | +0.73(+1.48%) |
Jun 13, 2023 | 47.68 | 49.22 | 47.60 | 49.11 | 536,534 | +1.29(+2.71%) |
Jun 12, 2023 | 47.05 | 47.83 | 46.61 | 47.81 | 330,310 | +0.71(+1.50%) |
Jun 09, 2023 | 47.05 | 47.47 | 46.81 | 47.11 | 290,863 | -0.11(-0.23%) |
Jun 08, 2023 | 47.44 | 47.44 | 46.43 | 47.21 | 275,571 | -0.09(-0.19%) |
Jun 07, 2023 | 46.32 | 47.58 | 46.30 | 47.30 | 404,720 | +1.21(+2.62%) |
Jun 06, 2023 | 45.14 | 46.25 | 45.13 | 46.10 | 322,812 | +1.02(+2.26%) |
Jun 05, 2023 | 45.49 | 45.53 | 44.81 | 45.08 | 267,671 | -0.81(-1.77%) |
Jun 02, 2023 | 45.40 | 46.13 | 45.24 | 45.89 | 390,199 | +0.85(+1.89%) |