Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 50.35 | 50.72 | 50.27 | 50.69 | 139,230 | +0.30(+0.60%) |
May 16, 2024 | 50.25 | 50.49 | 50.25 | 50.39 | 220,070 | +0.25(+0.50%) |
May 15, 2024 | 49.82 | 50.15 | 49.52 | 50.14 | 321,446 | +0.61(+1.23%) |
May 14, 2024 | 49.39 | 49.54 | 49.34 | 49.53 | 208,950 | +0.15(+0.30%) |
May 13, 2024 | 49.57 | 49.59 | 49.32 | 49.38 | 510,582 | +0.17(+0.35%) |
May 10, 2024 | 49.28 | 49.38 | 49.14 | 49.21 | 113,490 | +0.18(+0.37%) |
May 09, 2024 | 48.75 | 49.05 | 48.67 | 49.03 | 203,005 | +0.27(+0.55%) |
May 08, 2024 | 48.50 | 48.76 | 48.50 | 48.76 | 185,188 | -0.33(-0.67%) |
May 07, 2024 | 49.08 | 49.23 | 48.98 | 49.09 | 230,121 | +0.16(+0.33%) |
May 06, 2024 | 48.77 | 48.98 | 48.77 | 48.93 | 170,004 | +0.48(+0.99%) |
May 03, 2024 | 48.50 | 48.65 | 48.23 | 48.45 | 209,575 | +0.54(+1.13%) |
May 02, 2024 | 47.43 | 48.02 | 47.25 | 47.91 | 212,100 | +1.10(+2.35%) |
May 01, 2024 | 46.77 | 47.37 | 46.64 | 46.81 | 300,171 | +0.08(+0.17%) |
Apr 30, 2024 | 47.30 | 47.42 | 46.73 | 46.73 | 181,771 | -0.98(-2.05%) |
Apr 29, 2024 | 47.54 | 47.71 | 47.44 | 47.71 | 218,554 | +0.50(+1.06%) |
Apr 26, 2024 | 47.08 | 47.25 | 46.96 | 47.21 | 163,816 | +0.33(+0.70%) |
Apr 25, 2024 | 46.42 | 46.94 | 46.34 | 46.88 | 246,332 | -0.06(-0.13%) |
Apr 24, 2024 | 46.99 | 47.07 | 46.71 | 46.94 | 212,954 | -0.06(-0.13%) |
Apr 23, 2024 | 46.59 | 47.06 | 46.58 | 47.00 | 210,376 | +0.52(+1.12%) |
Apr 22, 2024 | 46.19 | 46.62 | 46.12 | 46.48 | 379,551 | +0.61(+1.33%) |
Apr 19, 2024 | 45.88 | 46.05 | 45.74 | 45.87 | 288,732 | +0.08(+0.17%) |
Apr 18, 2024 | 46.01 | 46.18 | 45.74 | 45.79 | 298,593 | -0.21(-0.46%) |
Apr 17, 2024 | 46.13 | 46.19 | 45.77 | 46.00 | 327,747 | +0.43(+0.94%) |
Apr 16, 2024 | 45.72 | 45.79 | 45.40 | 45.57 | 369,890 | -0.87(-1.87%) |
Apr 15, 2024 | 47.20 | 47.20 | 46.31 | 46.44 | 1,134,530 | -0.40(-0.85%) |
Apr 12, 2024 | 47.20 | 47.33 | 46.75 | 46.84 | 1,227,108 | -1.01(-2.11%) |
Apr 11, 2024 | 47.94 | 47.94 | 47.38 | 47.85 | 575,758 | +0.15(+0.31%) |
Apr 10, 2024 | 47.89 | 47.94 | 47.51 | 47.70 | 342,896 | -0.97(-1.99%) |
Apr 09, 2024 | 48.63 | 48.79 | 48.36 | 48.67 | 158,303 | +0.33(+0.68%) |
Apr 08, 2024 | 48.27 | 48.39 | 48.20 | 48.34 | 297,263 | +0.18(+0.37%) |
Apr 05, 2024 | 47.99 | 48.28 | 47.82 | 48.16 | 268,941 | +0.26(+0.54%) |
Apr 04, 2024 | 48.56 | 48.68 | 47.87 | 47.90 | 373,512 | -0.26(-0.54%) |
Apr 03, 2024 | 47.78 | 48.23 | 47.74 | 48.16 | 204,492 | +0.00(+0.00%) |
Apr 02, 2024 | 48.02 | 48.19 | 47.95 | 48.16 | 299,245 | +0.02(+0.04%) |
Apr 01, 2024 | 48.31 | 48.40 | 47.95 | 48.14 | 262,055 | -0.02(-0.04%) |
Mar 28, 2024 | 48.03 | 48.20 | 48.20 | 48.16 | 379,650 | -0.19(-0.39%) |
Mar 27, 2024 | 48.03 | 48.35 | 47.96 | 48.35 | 142,334 | +0.54(+1.13%) |
Mar 26, 2024 | 47.99 | 48.05 | 47.80 | 47.81 | 160,781 | -0.09(-0.19%) |
Mar 25, 2024 | 47.86 | 48.13 | 47.86 | 47.90 | 209,897 | +0.09(+0.19%) |
Mar 22, 2024 | 47.99 | 47.99 | 47.78 | 47.81 | 169,509 | -0.39(-0.81%) |
Mar 21, 2024 | 48.33 | 48.42 | 48.19 | 48.20 | 220,317 | +0.01(+0.02%) |
Mar 20, 2024 | 47.45 | 48.20 | 47.45 | 48.19 | 355,231 | +0.43(+0.90%) |
Mar 19, 2024 | 47.57 | 47.81 | 47.45 | 47.76 | 191,058 | -0.36(-0.75%) |
Mar 18, 2024 | 48.33 | 48.33 | 48.06 | 48.12 | 214,922 | -0.08(-0.17%) |
Mar 15, 2024 | 48.35 | 48.36 | 48.07 | 48.20 | 252,336 | -0.21(-0.43%) |
Mar 14, 2024 | 48.87 | 48.88 | 48.23 | 48.41 | 175,863 | -0.88(-1.79%) |
Mar 13, 2024 | 49.19 | 49.41 | 49.19 | 49.29 | 222,722 | +0.31(+0.63%) |
Mar 12, 2024 | 48.86 | 48.98 | 48.62 | 48.98 | 229,343 | +0.18(+0.37%) |
Mar 11, 2024 | 48.64 | 48.81 | 48.49 | 48.80 | 226,488 | -0.33(-0.67%) |
Mar 08, 2024 | 49.44 | 49.55 | 49.06 | 49.13 | 224,316 | +0.04(+0.08%) |
Mar 07, 2024 | 48.92 | 49.15 | 48.92 | 49.09 | 231,584 | +0.56(+1.14%) |
Mar 06, 2024 | 48.53 | 48.75 | 48.46 | 48.53 | 294,748 | +0.73(+1.54%) |
Mar 05, 2024 | 47.96 | 48.10 | 47.66 | 47.80 | 312,569 | -0.27(-0.56%) |
Mar 04, 2024 | 48.05 | 48.19 | 48.05 | 48.07 | 205,998 | -0.28(-0.58%) |
Mar 01, 2024 | 47.95 | 48.36 | 47.84 | 48.35 | 271,682 | +0.35(+0.73%) |
Feb 29, 2024 | 48.12 | 48.18 | 47.81 | 48.00 | 302,144 | +0.29(+0.61%) |
Feb 28, 2024 | 47.66 | 47.76 | 47.57 | 47.71 | 290,097 | -0.61(-1.26%) |
Feb 27, 2024 | 48.21 | 48.33 | 48.19 | 48.32 | 322,518 | +0.23(+0.48%) |
Feb 26, 2024 | 48.17 | 48.23 | 47.97 | 48.09 | 555,089 | -0.24(-0.50%) |
Feb 23, 2024 | 48.39 | 48.41 | 48.23 | 48.33 | 238,795 | +0.02(+0.04%) |
Feb 22, 2024 | 48.23 | 48.34 | 48.06 | 48.31 | 328,893 | +0.33(+0.69%) |
Feb 21, 2024 | 48.02 | 48.06 | 47.78 | 47.98 | 384,828 | +0.08(+0.17%) |
Feb 20, 2024 | 48.20 | 48.25 | 47.81 | 47.90 | 821,235 | -0.01(-0.02%) |
Feb 16, 2024 | 47.71 | 48.16 | 47.71 | 47.91 | 200,475 | +0.12(+0.25%) |
Feb 15, 2024 | 47.36 | 47.80 | 47.36 | 47.79 | 202,782 | +0.65(+1.38%) |
Feb 14, 2024 | 46.95 | 47.15 | 46.84 | 47.14 | 438,973 | +0.67(+1.44%) |
Feb 13, 2024 | 46.75 | 46.81 | 46.15 | 46.47 | 975,805 | -1.16(-2.43%) |
Feb 12, 2024 | 47.41 | 47.81 | 47.41 | 47.62 | 576,774 | +0.05(+0.12%) |
Feb 09, 2024 | 47.43 | 47.57 | 47.21 | 47.57 | 296,217 | +0.26(+0.55%) |
Feb 08, 2024 | 47.35 | 47.35 | 47.13 | 47.31 | 614,980 | -0.18(-0.38%) |
Feb 07, 2024 | 47.57 | 47.63 | 47.39 | 47.49 | 259,894 | -0.09(-0.19%) |
Feb 06, 2024 | 47.17 | 47.59 | 47.12 | 47.58 | 257,213 | +0.69(+1.47%) |
Feb 05, 2024 | 46.95 | 46.99 | 46.63 | 46.89 | 259,177 | -0.37(-0.78%) |
Feb 02, 2024 | 47.33 | 47.33 | 47.03 | 47.26 | 261,835 | -0.36(-0.76%) |
Feb 01, 2024 | 47.19 | 47.63 | 47.17 | 47.62 | 390,931 | +0.27(+0.57%) |
Jan 31, 2024 | 47.79 | 48.00 | 47.29 | 47.35 | 260,609 | -0.34(-0.71%) |
Jan 30, 2024 | 47.62 | 47.71 | 47.35 | 47.69 | 318,680 | -0.30(-0.63%) |
Jan 29, 2024 | 47.72 | 48.02 | 47.59 | 47.99 | 331,531 | +0.13(+0.27%) |
Jan 26, 2024 | 47.83 | 47.97 | 47.76 | 47.86 | 190,029 | +0.13(+0.27%) |
Jan 25, 2024 | 47.93 | 47.93 | 47.53 | 47.73 | 243,001 | +0.12(+0.25%) |
Jan 24, 2024 | 48.00 | 48.03 | 47.54 | 47.61 | 361,539 | +0.31(+0.66%) |
Jan 23, 2024 | 47.05 | 47.31 | 47.01 | 47.30 | 263,128 | +0.54(+1.15%) |
Jan 22, 2024 | 46.68 | 46.97 | 46.63 | 46.76 | 398,574 | -0.25(-0.53%) |
Jan 19, 2024 | 46.70 | 47.01 | 46.52 | 47.01 | 284,319 | +0.45(+0.97%) |
Jan 18, 2024 | 46.36 | 46.58 | 46.26 | 46.56 | 694,619 | +0.34(+0.74%) |
Jan 17, 2024 | 46.12 | 46.26 | 45.99 | 46.22 | 276,104 | -0.69(-1.47%) |
Jan 16, 2024 | 47.24 | 47.24 | 46.81 | 46.91 | 505,863 | -1.21(-2.51%) |
Jan 12, 2024 | 48.34 | 48.53 | 48.07 | 48.12 | 663,138 | +0.14(+0.29%) |
Jan 11, 2024 | 47.94 | 48.08 | 47.48 | 47.98 | 290,431 | +0.05(+0.10%) |
Jan 10, 2024 | 47.93 | 48.00 | 47.82 | 47.93 | 1,081,489 | -0.05(-0.10%) |
Jan 09, 2024 | 47.95 | 48.07 | 47.85 | 47.98 | 333,780 | -0.49(-1.01%) |
Jan 08, 2024 | 47.82 | 48.49 | 47.82 | 48.47 | 442,459 | +0.21(+0.44%) |
Jan 05, 2024 | 48.19 | 48.67 | 48.10 | 48.26 | 252,396 | +0.00(+0.00%) |
Jan 04, 2024 | 48.18 | 48.44 | 48.17 | 48.26 | 225,607 | -0.25(-0.52%) |
Jan 03, 2024 | 48.40 | 48.67 | 48.21 | 48.51 | 407,948 | -0.42(-0.86%) |
Jan 02, 2024 | 49.14 | 49.22 | 48.85 | 48.93 | 271,802 | -0.58(-1.17%) |
Dec 29, 2023 | 49.61 | 49.73 | 49.39 | 49.51 | 416,888 | -0.17(-0.34%) |
Dec 28, 2023 | 49.61 | 49.94 | 49.61 | 49.68 | 257,553 | +0.14(+0.28%) |
Dec 27, 2023 | 49.30 | 49.54 | 49.27 | 49.54 | 280,377 | +0.28(+0.57%) |
Dec 26, 2023 | 49.16 | 49.26 | 49.08 | 49.26 | 287,173 | +0.26(+0.53%) |
Dec 22, 2023 | 48.86 | 49.13 | 48.84 | 49.00 | 383,869 | +0.14(+0.29%) |
Dec 21, 2023 | 48.63 | 48.91 | 48.45 | 48.86 | 258,597 | +0.94(+1.96%) |
Dec 20, 2023 | 48.55 | 48.66 | 47.88 | 47.92 | 556,093 | -0.69(-1.42%) |
Dec 19, 2023 | 48.45 | 48.67 | 48.37 | 48.61 | 496,475 | +0.18(+0.37%) |
Dec 18, 2023 | 48.66 | 48.66 | 48.31 | 48.43 | 633,667 | +0.35(+0.73%) |
Dec 15, 2023 | 48.30 | 48.55 | 48.07 | 48.08 | 422,250 | -0.29(-0.60%) |
Dec 14, 2023 | 48.09 | 48.55 | 48.09 | 48.37 | 654,019 | +0.76(+1.60%) |
Dec 13, 2023 | 46.66 | 47.64 | 46.44 | 47.61 | 534,276 | +1.28(+2.76%) |
Dec 12, 2023 | 46.23 | 46.39 | 46.07 | 46.33 | 1,515,218 | +0.01(+0.02%) |
Dec 11, 2023 | 46.19 | 46.34 | 46.10 | 46.32 | 286,896 | -0.01(-0.02%) |
Dec 08, 2023 | 46.08 | 46.47 | 46.07 | 46.33 | 223,416 | +0.16(+0.35%) |
Dec 07, 2023 | 46.06 | 46.26 | 45.86 | 46.17 | 233,885 | +0.29(+0.63%) |
Dec 06, 2023 | 46.27 | 46.35 | 45.83 | 45.88 | 420,605 | +0.33(+0.72%) |
Dec 05, 2023 | 45.56 | 45.67 | 45.40 | 45.55 | 299,965 | -0.52(-1.13%) |
Dec 04, 2023 | 46.11 | 46.40 | 46.03 | 46.07 | 654,188 | -0.84(-1.79%) |
Dec 01, 2023 | 46.24 | 46.94 | 46.17 | 46.91 | 425,515 | +0.72(+1.56%) |
Nov 30, 2023 | 46.18 | 46.30 | 45.90 | 46.19 | 566,756 | -0.02(-0.04%) |
Nov 29, 2023 | 46.33 | 46.41 | 46.15 | 46.21 | 504,578 | -0.32(-0.69%) |
Nov 28, 2023 | 46.37 | 46.63 | 46.25 | 46.53 | 378,644 | +0.32(+0.69%) |
Nov 27, 2023 | 46.23 | 46.31 | 46.12 | 46.21 | 384,397 | -0.44(-0.94%) |
Nov 24, 2023 | 46.35 | 46.65 | 46.35 | 46.65 | 317,122 | +0.22(+0.47%) |
Nov 22, 2023 | 46.42 | 46.51 | 46.24 | 46.43 | 274,790 | -0.02(-0.04%) |
Nov 21, 2023 | 46.68 | 46.69 | 46.39 | 46.45 | 191,781 | -0.20(-0.43%) |
Nov 20, 2023 | 46.35 | 46.75 | 46.35 | 46.65 | 335,946 | +0.30(+0.65%) |
Nov 17, 2023 | 46.23 | 46.35 | 46.11 | 46.35 | 242,147 | +0.41(+0.89%) |
Nov 16, 2023 | 45.95 | 46.14 | 45.78 | 45.94 | 381,852 | -0.48(-1.03%) |
Nov 15, 2023 | 46.43 | 46.68 | 46.36 | 46.42 | 467,115 | +0.12(+0.26%) |
Nov 14, 2023 | 45.80 | 46.37 | 45.80 | 46.30 | 432,552 | +1.26(+2.80%) |
Nov 13, 2023 | 44.67 | 45.13 | 44.67 | 45.04 | 197,799 | +0.31(+0.69%) |
Nov 10, 2023 | 44.63 | 44.77 | 44.33 | 44.73 | 278,594 | -0.13(-0.29%) |
Nov 09, 2023 | 45.27 | 45.44 | 44.81 | 44.86 | 499,261 | -0.20(-0.44%) |
Nov 08, 2023 | 45.22 | 45.34 | 45.00 | 45.06 | 234,862 | -0.12(-0.27%) |
Nov 07, 2023 | 45.08 | 45.23 | 44.98 | 45.18 | 433,620 | -0.50(-1.09%) |
Nov 06, 2023 | 45.88 | 45.88 | 45.60 | 45.68 | 237,615 | -0.06(-0.13%) |
Nov 03, 2023 | 45.64 | 45.84 | 45.53 | 45.74 | 287,636 | +0.75(+1.67%) |
Nov 02, 2023 | 44.77 | 44.99 | 44.68 | 44.99 | 212,326 | +0.83(+1.88%) |
Nov 01, 2023 | 43.84 | 44.19 | 43.73 | 44.16 | 369,415 | +0.60(+1.38%) |
Oct 31, 2023 | 43.48 | 43.59 | 43.33 | 43.56 | 192,341 | -0.26(-0.59%) |
Oct 30, 2023 | 43.90 | 44.02 | 43.63 | 43.82 | 1,169,511 | +0.49(+1.13%) |
Oct 27, 2023 | 43.66 | 43.72 | 43.17 | 43.33 | 144,767 | -0.01(-0.02%) |
Oct 26, 2023 | 43.49 | 43.56 | 43.20 | 43.34 | 463,884 | -0.16(-0.37%) |
Oct 25, 2023 | 43.65 | 43.80 | 43.45 | 43.50 | 140,838 | -0.57(-1.29%) |
Oct 24, 2023 | 43.84 | 44.15 | 43.84 | 44.07 | 312,961 | +0.55(+1.26%) |
Oct 23, 2023 | 43.36 | 43.76 | 43.14 | 43.52 | 193,649 | +0.15(+0.35%) |
Oct 20, 2023 | 43.63 | 43.72 | 43.34 | 43.37 | 240,031 | -0.55(-1.25%) |
Oct 19, 2023 | 44.15 | 44.39 | 43.86 | 43.92 | 351,318 | -0.56(-1.26%) |
Oct 18, 2023 | 44.92 | 44.92 | 44.44 | 44.48 | 227,530 | -0.81(-1.79%) |
Oct 17, 2023 | 44.80 | 45.44 | 44.80 | 45.29 | 248,628 | +0.15(+0.33%) |
Oct 16, 2023 | 44.75 | 45.18 | 44.70 | 45.14 | 335,159 | +0.58(+1.30%) |
Oct 13, 2023 | 44.83 | 44.94 | 44.45 | 44.56 | 255,340 | -0.31(-0.69%) |
Oct 12, 2023 | 45.46 | 45.50 | 44.69 | 44.87 | 367,745 | -0.74(-1.62%) |
Oct 11, 2023 | 45.72 | 45.78 | 45.36 | 45.61 | 278,268 | +0.04(+0.09%) |
Oct 10, 2023 | 45.30 | 45.66 | 45.28 | 45.57 | 256,261 | +0.54(+1.20%) |
Oct 09, 2023 | 44.60 | 45.10 | 44.57 | 45.03 | 184,230 | -0.01(-0.02%) |
Oct 06, 2023 | 44.37 | 45.16 | 44.20 | 45.04 | 317,556 | +0.72(+1.62%) |
Oct 05, 2023 | 44.08 | 44.40 | 44.06 | 44.32 | 472,900 | +0.37(+0.84%) |
Oct 04, 2023 | 43.96 | 44.01 | 43.60 | 43.95 | 184,957 | +0.13(+0.30%) |
Oct 03, 2023 | 43.98 | 44.09 | 43.65 | 43.82 | 586,505 | -0.47(-1.06%) |
Oct 02, 2023 | 44.75 | 44.75 | 44.15 | 44.29 | 505,338 | -0.74(-1.64%) |
Sep 29, 2023 | 45.51 | 45.65 | 44.95 | 45.03 | 196,039 | -0.03(-0.07%) |
Sep 28, 2023 | 44.68 | 45.18 | 44.49 | 45.06 | 395,662 | +0.51(+1.14%) |
Sep 27, 2023 | 44.85 | 44.85 | 44.26 | 44.55 | 219,652 | -0.02(-0.04%) |
Sep 26, 2023 | 44.81 | 44.97 | 44.55 | 44.57 | 133,722 | -0.59(-1.31%) |
Sep 25, 2023 | 44.97 | 45.17 | 45.05 | 45.16 | 147,886 | -0.13(-0.29%) |
Sep 22, 2023 | 45.57 | 45.60 | 45.22 | 45.29 | 174,138 | +0.62(+1.39%) |
Sep 21, 2023 | 44.95 | 45.03 | 44.66 | 44.67 | 129,663 | -1.22(-2.66%) |
Sep 20, 2023 | 46.21 | 46.51 | 45.86 | 45.89 | 145,642 | -0.15(-0.33%) |
Sep 19, 2023 | 46.24 | 46.24 | 45.97 | 46.04 | 84,637 | -0.50(-1.07%) |
Sep 18, 2023 | 46.60 | 46.60 | 46.35 | 46.54 | 175,227 | -0.17(-0.36%) |
Sep 15, 2023 | 46.86 | 47.02 | 46.65 | 46.71 | 224,319 | -0.11(-0.23%) |
Sep 14, 2023 | 46.60 | 46.89 | 46.53 | 46.82 | 145,543 | +0.67(+1.45%) |
Sep 13, 2023 | 46.19 | 46.37 | 46.08 | 46.15 | 145,076 | -0.19(-0.41%) |
Sep 12, 2023 | 46.23 | 46.47 | 46.23 | 46.34 | 97,922 | -0.03(-0.06%) |
Sep 11, 2023 | 46.46 | 46.56 | 46.30 | 46.37 | 140,469 | +0.47(+1.02%) |
Sep 08, 2023 | 45.90 | 46.05 | 45.81 | 45.90 | 286,694 | -0.07(-0.15%) |
Sep 07, 2023 | 46.09 | 46.13 | 45.83 | 45.97 | 99,819 | -0.36(-0.78%) |
Sep 06, 2023 | 46.52 | 46.60 | 46.17 | 46.33 | 461,927 | -0.31(-0.66%) |
Sep 05, 2023 | 46.89 | 46.89 | 46.62 | 46.64 | 343,891 | -0.55(-1.17%) |
Sep 01, 2023 | 47.28 | 47.43 | 47.02 | 47.19 | 126,422 | +0.16(+0.34%) |
Aug 31, 2023 | 47.15 | 47.23 | 46.88 | 47.03 | 174,579 | -0.15(-0.32%) |
Aug 30, 2023 | 47.21 | 47.41 | 47.06 | 47.18 | 442,022 | +0.22(+0.47%) |
Aug 29, 2023 | 46.18 | 46.97 | 46.18 | 46.96 | 177,296 | +0.82(+1.78%) |
Aug 28, 2023 | 45.89 | 46.14 | 45.89 | 46.14 | 115,534 | +0.53(+1.16%) |
Aug 25, 2023 | 45.69 | 45.75 | 45.23 | 45.61 | 138,964 | +0.26(+0.57%) |
Aug 24, 2023 | 45.67 | 45.86 | 45.33 | 45.35 | 630,874 | -0.68(-1.48%) |
Aug 23, 2023 | 45.61 | 46.07 | 45.56 | 46.03 | 148,729 | +0.78(+1.72%) |
Aug 22, 2023 | 45.45 | 45.50 | 45.17 | 45.25 | 282,336 | -0.17(-0.37%) |
Aug 21, 2023 | 45.42 | 45.47 | 45.13 | 45.42 | 262,149 | -0.11(-0.24%) |
Aug 18, 2023 | 45.33 | 45.61 | 45.27 | 45.53 | 152,651 | -0.11(-0.24%) |
Aug 17, 2023 | 46.19 | 46.19 | 45.59 | 45.64 | 496,813 | -0.29(-0.63%) |
Aug 16, 2023 | 46.19 | 46.37 | 45.89 | 45.93 | 312,531 | -0.51(-1.10%) |
Aug 15, 2023 | 46.81 | 46.83 | 46.37 | 46.44 | 124,726 | -0.60(-1.28%) |
Aug 14, 2023 | 46.74 | 47.07 | 46.64 | 47.04 | 166,535 | -0.30(-0.63%) |
Aug 11, 2023 | 47.38 | 47.55 | 47.23 | 47.34 | 115,636 | -0.47(-0.98%) |
Aug 10, 2023 | 48.15 | 48.40 | 47.77 | 47.81 | 84,677 | +0.04(+0.08%) |
Aug 09, 2023 | 47.81 | 47.89 | 47.56 | 47.77 | 90,519 | +0.05(+0.10%) |
Aug 08, 2023 | 47.46 | 47.73 | 47.27 | 47.72 | 110,692 | -0.46(-0.95%) |
Aug 07, 2023 | 48.05 | 48.19 | 47.86 | 48.18 | 174,347 | +0.12(+0.25%) |
Aug 04, 2023 | 48.07 | 48.55 | 47.93 | 48.06 | 180,020 | -0.03(-0.06%) |
Aug 03, 2023 | 47.90 | 48.27 | 47.84 | 48.09 | 93,796 | +0.19(+0.40%) |
Aug 02, 2023 | 48.32 | 48.32 | 47.86 | 47.90 | 152,807 | -1.09(-2.22%) |
Aug 01, 2023 | 49.12 | 49.24 | 48.95 | 48.99 | 111,115 | -0.86(-1.73%) |
Jul 31, 2023 | 49.74 | 49.97 | 49.74 | 49.85 | 189,359 | +0.38(+0.77%) |
Jul 28, 2023 | 49.66 | 49.73 | 49.42 | 49.47 | 733,373 | +0.14(+0.28%) |
Jul 27, 2023 | 50.04 | 50.11 | 49.28 | 49.33 | 602,060 | -0.34(-0.68%) |
Jul 26, 2023 | 49.41 | 49.83 | 49.38 | 49.67 | 189,823 | +0.30(+0.61%) |
Jul 25, 2023 | 49.14 | 49.40 | 49.14 | 49.37 | 218,386 | +0.33(+0.67%) |
Jul 24, 2023 | 48.57 | 49.16 | 48.57 | 49.04 | 126,402 | +0.11(+0.22%) |
Jul 21, 2023 | 48.98 | 49.06 | 48.90 | 48.93 | 127,086 | -0.11(-0.22%) |
Jul 20, 2023 | 49.11 | 49.26 | 48.96 | 49.04 | 158,858 | +0.01(+0.02%) |
Jul 19, 2023 | 48.97 | 49.14 | 48.84 | 49.03 | 564,989 | -0.10(-0.20%) |
Jul 18, 2023 | 48.94 | 49.26 | 48.85 | 49.13 | 176,768 | +0.08(+0.16%) |
Jul 17, 2023 | 48.98 | 49.10 | 48.79 | 49.05 | 303,802 | -0.19(-0.39%) |
Jul 14, 2023 | 49.46 | 49.52 | 49.19 | 49.24 | 209,434 | -0.28(-0.57%) |
Jul 13, 2023 | 49.06 | 49.57 | 49.06 | 49.52 | 163,873 | +1.25(+2.59%) |
Jul 12, 2023 | 48.04 | 48.29 | 47.98 | 48.27 | 281,046 | +0.93(+1.96%) |
Jul 11, 2023 | 47.03 | 47.34 | 46.93 | 47.34 | 188,021 | +0.58(+1.24%) |
Jul 10, 2023 | 46.39 | 46.79 | 46.39 | 46.76 | 179,691 | -0.09(-0.19%) |
Jul 07, 2023 | 46.50 | 47.05 | 46.46 | 46.85 | 236,110 | +0.28(+0.60%) |
Jul 06, 2023 | 46.86 | 46.86 | 46.38 | 46.57 | 341,679 | -1.21(-2.53%) |
Jul 05, 2023 | 47.97 | 47.98 | 47.73 | 47.78 | 163,980 | -0.32(-0.67%) |
Jul 03, 2023 | 47.97 | 48.22 | 47.97 | 48.10 | 101,150 | +0.27(+0.56%) |
Jun 30, 2023 | 47.66 | 47.92 | 47.66 | 47.83 | 348,555 | +0.36(+0.76%) |
Jun 29, 2023 | 47.33 | 47.51 | 47.24 | 47.47 | 484,797 | +0.09(+0.19%) |
Jun 28, 2023 | 47.39 | 47.52 | 47.27 | 47.38 | 736,249 | -0.26(-0.55%) |
Jun 27, 2023 | 47.40 | 47.67 | 47.34 | 47.64 | 246,766 | +0.45(+0.95%) |
Jun 26, 2023 | 46.97 | 47.27 | 46.97 | 47.19 | 507,168 | +0.08(+0.17%) |
Jun 23, 2023 | 47.12 | 47.22 | 46.98 | 47.11 | 371,311 | -1.11(-2.30%) |
Jun 22, 2023 | 48.13 | 48.26 | 48.07 | 48.22 | 3,179,455 | -0.78(-1.59%) |
Jun 21, 2023 | 48.66 | 49.08 | 48.66 | 49.00 | 3,098,349 | -0.06(-0.12%) |
Jun 20, 2023 | 49.22 | 49.34 | 48.99 | 49.06 | 222,373 | -1.00(-2.00%) |
Jun 16, 2023 | 50.45 | 50.45 | 50.02 | 50.06 | 1,345,088 | +0.07(+0.14%) |
Jun 15, 2023 | 49.58 | 50.08 | 49.58 | 49.99 | 714,259 | +0.53(+1.07%) |
Jun 14, 2023 | 49.51 | 49.71 | 49.18 | 49.46 | 126,200 | +0.21(+0.43%) |
Jun 13, 2023 | 49.20 | 49.36 | 49.12 | 49.25 | 133,303 | +0.54(+1.11%) |
Jun 12, 2023 | 48.70 | 48.77 | 48.48 | 48.71 | 136,586 | +0.18(+0.37%) |
Jun 09, 2023 | 48.53 | 48.69 | 48.47 | 48.53 | 127,284 | -0.06(-0.12%) |
Jun 08, 2023 | 48.37 | 48.63 | 48.28 | 48.59 | 158,586 | +0.63(+1.31%) |
Jun 07, 2023 | 48.18 | 48.44 | 47.94 | 47.96 | 403,749 | -0.46(-0.95%) |
Jun 06, 2023 | 47.98 | 48.44 | 47.98 | 48.42 | 120,421 | +0.30(+0.62%) |
Jun 05, 2023 | 48.36 | 48.37 | 48.07 | 48.12 | 125,216 | -0.18(-0.37%) |
Jun 02, 2023 | 48.00 | 48.38 | 48.00 | 48.30 | 115,510 | +0.77(+1.62%) |