Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.84 | 45.45 | 44.27 | 45.24 | 298,073 | +0.50(+1.12%) |
May 16, 2024 | 45.19 | 45.19 | 44.17 | 44.74 | 316,679 | -0.62(-1.37%) |
May 15, 2024 | 44.91 | 45.49 | 44.54 | 45.36 | 185,161 | +1.00(+2.25%) |
May 14, 2024 | 44.59 | 44.59 | 44.13 | 44.36 | 315,168 | +0.53(+1.21%) |
May 13, 2024 | 44.21 | 44.21 | 43.44 | 43.83 | 220,356 | +0.02(+0.05%) |
May 10, 2024 | 44.72 | 45.17 | 43.60 | 43.81 | 274,918 | -0.87(-1.95%) |
May 09, 2024 | 45.31 | 45.41 | 44.63 | 44.68 | 223,716 | -0.63(-1.39%) |
May 08, 2024 | 44.69 | 45.78 | 44.42 | 45.31 | 272,729 | +0.30(+0.67%) |
May 07, 2024 | 44.27 | 45.33 | 44.06 | 45.01 | 467,067 | +1.53(+3.52%) |
May 06, 2024 | 42.74 | 43.48 | 42.52 | 43.48 | 431,954 | +1.04(+2.45%) |
May 03, 2024 | 42.75 | 42.91 | 41.88 | 42.44 | 474,362 | +0.55(+1.31%) |
May 02, 2024 | 41.78 | 42.12 | 41.12 | 41.89 | 581,925 | +0.46(+1.11%) |
May 01, 2024 | 43.92 | 44.01 | 40.38 | 41.43 | 1,167,290 | -6.29(-13.18%) |
Apr 30, 2024 | 49.21 | 49.28 | 47.62 | 47.72 | 315,482 | -1.76(-3.56%) |
Apr 29, 2024 | 49.58 | 49.95 | 49.31 | 49.48 | 176,658 | +0.07(+0.14%) |
Apr 26, 2024 | 48.56 | 49.51 | 48.56 | 49.41 | 159,689 | +0.96(+1.98%) |
Apr 25, 2024 | 48.50 | 48.75 | 47.81 | 48.45 | 190,370 | -0.50(-1.02%) |
Apr 24, 2024 | 48.95 | 49.26 | 48.43 | 48.95 | 207,797 | -0.23(-0.47%) |
Apr 23, 2024 | 48.14 | 49.29 | 48.14 | 49.18 | 171,704 | +1.10(+2.29%) |
Apr 22, 2024 | 48.25 | 48.58 | 47.82 | 48.08 | 174,303 | +0.06(+0.12%) |
Apr 19, 2024 | 47.10 | 48.34 | 46.70 | 48.02 | 282,008 | +0.72(+1.52%) |
Apr 18, 2024 | 47.01 | 47.65 | 46.54 | 47.30 | 311,335 | +0.56(+1.20%) |
Apr 17, 2024 | 47.37 | 47.37 | 46.70 | 46.74 | 217,438 | -0.26(-0.55%) |
Apr 16, 2024 | 46.89 | 47.34 | 46.39 | 47.00 | 268,623 | -0.31(-0.66%) |
Apr 15, 2024 | 47.36 | 47.39 | 46.72 | 47.31 | 244,672 | +0.47(+1.00%) |
Apr 12, 2024 | 47.33 | 47.94 | 46.59 | 46.84 | 160,493 | -0.88(-1.84%) |
Apr 11, 2024 | 47.42 | 48.12 | 46.88 | 47.72 | 179,944 | +0.40(+0.85%) |
Apr 10, 2024 | 48.49 | 48.49 | 46.74 | 47.32 | 290,169 | -2.42(-4.87%) |
Apr 09, 2024 | 49.31 | 50.06 | 48.80 | 49.74 | 162,759 | +0.76(+1.55%) |
Apr 08, 2024 | 48.69 | 49.29 | 48.69 | 48.98 | 190,067 | +0.68(+1.41%) |
Apr 05, 2024 | 48.21 | 48.49 | 47.84 | 48.30 | 256,241 | +0.08(+0.17%) |
Apr 04, 2024 | 48.77 | 48.85 | 48.06 | 48.22 | 399,137 | -0.07(-0.14%) |
Apr 03, 2024 | 48.17 | 48.87 | 48.14 | 48.29 | 222,805 | -0.17(-0.35%) |
Apr 02, 2024 | 48.88 | 49.02 | 48.15 | 48.46 | 445,377 | -0.99(-2.00%) |
Apr 01, 2024 | 50.45 | 50.58 | 48.96 | 49.45 | 266,290 | -0.84(-1.67%) |
Mar 28, 2024 | 49.82 | 50.44 | 49.68 | 50.29 | 415,763 | +0.43(+0.86%) |
Mar 27, 2024 | 49.99 | 50.16 | 49.66 | 49.86 | 252,635 | +0.26(+0.52%) |
Mar 26, 2024 | 49.61 | 50.20 | 49.03 | 49.60 | 680,305 | +0.18(+0.36%) |
Mar 25, 2024 | 49.50 | 49.87 | 49.38 | 49.42 | 190,974 | +0.17(+0.35%) |
Mar 22, 2024 | 49.88 | 49.88 | 48.97 | 49.25 | 220,013 | -0.34(-0.69%) |
Mar 21, 2024 | 49.47 | 49.96 | 49.31 | 49.59 | 258,960 | +0.39(+0.79%) |
Mar 20, 2024 | 47.47 | 49.36 | 47.44 | 49.20 | 241,310 | +1.56(+3.27%) |
Mar 19, 2024 | 47.38 | 47.87 | 47.24 | 47.64 | 210,603 | +0.02(+0.04%) |
Mar 18, 2024 | 47.93 | 48.20 | 47.54 | 47.62 | 264,131 | -0.52(-1.08%) |
Mar 15, 2024 | 46.16 | 48.57 | 46.16 | 48.14 | 971,539 | +1.65(+3.55%) |
Mar 14, 2024 | 47.67 | 47.67 | 46.16 | 46.49 | 224,866 | -1.45(-3.02%) |
Mar 13, 2024 | 48.22 | 48.68 | 47.79 | 47.94 | 187,637 | -0.49(-1.01%) |
Mar 12, 2024 | 48.06 | 48.44 | 47.18 | 48.43 | 253,576 | +0.18(+0.37%) |
Mar 11, 2024 | 48.94 | 49.40 | 48.16 | 48.25 | 216,958 | -1.05(-2.12%) |
Mar 08, 2024 | 49.32 | 49.70 | 48.86 | 49.29 | 470,087 | +0.52(+1.06%) |
Mar 07, 2024 | 48.17 | 48.78 | 48.17 | 48.77 | 186,788 | +1.04(+2.17%) |
Mar 06, 2024 | 47.46 | 47.85 | 47.37 | 47.74 | 157,331 | +0.82(+1.74%) |
Mar 05, 2024 | 46.98 | 47.53 | 46.61 | 46.92 | 256,598 | -0.29(-0.61%) |
Mar 04, 2024 | 47.34 | 47.56 | 46.67 | 47.21 | 290,741 | -0.11(-0.23%) |
Mar 01, 2024 | 47.28 | 47.45 | 46.88 | 47.32 | 229,125 | -0.01(-0.02%) |
Feb 29, 2024 | 47.31 | 47.77 | 46.94 | 47.33 | 345,785 | +0.67(+1.43%) |
Feb 28, 2024 | 46.39 | 47.18 | 46.26 | 46.66 | 166,370 | -0.16(-0.34%) |
Feb 27, 2024 | 47.12 | 47.32 | 46.55 | 46.82 | 180,441 | +0.04(+0.09%) |
Feb 26, 2024 | 46.12 | 46.88 | 45.91 | 46.78 | 227,159 | +0.35(+0.75%) |
Feb 23, 2024 | 46.30 | 46.81 | 45.97 | 46.43 | 169,266 | +0.25(+0.54%) |
Feb 22, 2024 | 45.86 | 46.39 | 45.62 | 46.19 | 214,425 | +0.17(+0.37%) |
Feb 21, 2024 | 45.84 | 46.36 | 45.80 | 46.02 | 200,304 | +0.02(+0.04%) |
Feb 20, 2024 | 46.51 | 46.94 | 45.88 | 46.00 | 212,138 | -1.31(-2.78%) |
Feb 16, 2024 | 47.54 | 48.11 | 47.23 | 47.31 | 311,437 | -0.71(-1.47%) |
Feb 15, 2024 | 47.01 | 48.03 | 47.00 | 48.02 | 326,222 | +1.33(+2.86%) |
Feb 14, 2024 | 46.68 | 46.96 | 45.56 | 46.68 | 278,038 | +0.57(+1.23%) |
Feb 13, 2024 | 46.31 | 46.54 | 45.47 | 46.12 | 788,771 | -0.66(-1.40%) |
Feb 12, 2024 | 46.04 | 47.10 | 45.82 | 46.77 | 354,513 | +0.74(+1.60%) |
Feb 09, 2024 | 44.18 | 46.18 | 43.97 | 46.04 | 508,134 | +1.99(+4.52%) |
Feb 08, 2024 | 43.66 | 44.22 | 43.14 | 44.05 | 273,890 | +0.45(+1.03%) |
Feb 07, 2024 | 43.85 | 44.21 | 43.30 | 43.60 | 454,572 | -0.57(-1.28%) |
Feb 06, 2024 | 44.63 | 46.11 | 43.96 | 44.16 | 598,897 | -2.23(-4.81%) |
Feb 05, 2024 | 46.42 | 47.02 | 45.84 | 46.39 | 273,458 | -0.88(-1.85%) |
Feb 02, 2024 | 46.44 | 47.53 | 46.44 | 47.27 | 256,864 | +0.08(+0.17%) |
Feb 01, 2024 | 46.55 | 47.20 | 45.60 | 47.19 | 278,591 | +0.84(+1.80%) |
Jan 31, 2024 | 47.01 | 47.80 | 46.33 | 46.35 | 994,344 | -0.62(-1.31%) |
Jan 30, 2024 | 46.31 | 47.00 | 46.31 | 46.97 | 264,583 | +0.25(+0.53%) |
Jan 29, 2024 | 46.13 | 46.81 | 45.75 | 46.72 | 148,394 | +0.51(+1.10%) |
Jan 26, 2024 | 46.55 | 46.69 | 46.12 | 46.22 | 152,576 | +0.08(+0.17%) |
Jan 25, 2024 | 46.09 | 46.39 | 45.66 | 46.14 | 214,502 | +0.77(+1.69%) |
Jan 24, 2024 | 46.56 | 46.56 | 45.18 | 45.37 | 161,989 | -0.41(-0.89%) |
Jan 23, 2024 | 46.52 | 46.52 | 45.61 | 45.78 | 206,545 | -0.15(-0.33%) |
Jan 22, 2024 | 45.60 | 46.19 | 45.60 | 45.93 | 243,970 | +0.80(+1.76%) |
Jan 19, 2024 | 44.32 | 45.15 | 43.71 | 45.13 | 231,069 | +0.94(+2.12%) |
Jan 18, 2024 | 43.86 | 44.33 | 43.64 | 44.19 | 153,401 | +0.73(+1.67%) |
Jan 17, 2024 | 43.30 | 43.78 | 42.87 | 43.47 | 225,085 | -0.66(-1.49%) |
Jan 16, 2024 | 44.54 | 44.72 | 44.10 | 44.13 | 197,454 | -0.94(-2.08%) |
Jan 12, 2024 | 46.26 | 46.42 | 44.74 | 45.06 | 202,057 | -0.43(-0.94%) |
Jan 11, 2024 | 45.14 | 45.51 | 44.40 | 45.49 | 283,957 | +0.20(+0.44%) |
Jan 10, 2024 | 44.85 | 45.44 | 44.74 | 45.29 | 259,191 | +0.18(+0.40%) |
Jan 09, 2024 | 44.44 | 45.15 | 44.26 | 45.11 | 233,675 | -0.16(-0.35%) |
Jan 08, 2024 | 44.74 | 45.40 | 44.57 | 45.27 | 196,276 | +0.33(+0.73%) |
Jan 05, 2024 | 44.41 | 45.39 | 44.17 | 44.94 | 273,351 | +0.05(+0.11%) |
Jan 04, 2024 | 44.98 | 45.22 | 44.71 | 44.89 | 319,559 | +0.04(+0.09%) |
Jan 03, 2024 | 46.44 | 46.44 | 44.84 | 44.85 | 397,443 | -2.00(-4.27%) |
Jan 02, 2024 | 47.06 | 47.73 | 46.56 | 46.85 | 373,570 | -0.78(-1.63%) |
Dec 29, 2023 | 48.24 | 48.51 | 47.36 | 47.63 | 289,926 | -0.81(-1.66%) |
Dec 28, 2023 | 48.87 | 49.17 | 48.17 | 48.44 | 243,414 | -0.59(-1.20%) |
Dec 27, 2023 | 48.49 | 49.05 | 48.33 | 49.02 | 317,274 | +0.72(+1.48%) |
Dec 26, 2023 | 47.31 | 48.53 | 47.16 | 48.31 | 356,308 | +1.07(+2.28%) |
Dec 22, 2023 | 46.42 | 47.42 | 46.26 | 47.23 | 322,526 | +1.15(+2.51%) |
Dec 21, 2023 | 46.09 | 46.23 | 45.01 | 46.08 | 778,305 | +0.39(+0.85%) |
Dec 20, 2023 | 46.09 | 47.41 | 45.44 | 45.69 | 477,577 | -0.25(-0.54%) |
Dec 19, 2023 | 45.17 | 45.95 | 44.63 | 45.94 | 512,169 | +1.57(+3.54%) |
Dec 18, 2023 | 44.20 | 44.40 | 43.24 | 44.36 | 602,334 | +0.15(+0.34%) |
Dec 15, 2023 | 44.08 | 44.75 | 43.53 | 44.21 | 3,003,948 | +0.69(+1.58%) |
Dec 14, 2023 | 42.35 | 43.55 | 42.34 | 43.53 | 952,645 | +2.11(+5.10%) |
Dec 13, 2023 | 40.10 | 41.52 | 39.73 | 41.42 | 392,249 | +1.28(+3.18%) |
Dec 12, 2023 | 40.20 | 40.57 | 39.69 | 40.14 | 369,825 | -0.28(-0.69%) |
Dec 11, 2023 | 40.35 | 40.72 | 40.18 | 40.42 | 310,136 | +0.00(+0.00%) |
Dec 08, 2023 | 40.52 | 40.59 | 39.82 | 40.42 | 322,739 | +0.80(+2.02%) |
Dec 07, 2023 | 39.15 | 39.63 | 38.95 | 39.61 | 376,594 | +0.41(+1.04%) |
Dec 06, 2023 | 39.21 | 40.10 | 39.17 | 39.21 | 279,363 | +0.34(+0.87%) |
Dec 05, 2023 | 40.39 | 40.45 | 38.74 | 38.87 | 396,136 | -0.91(-2.29%) |
Dec 04, 2023 | 39.36 | 39.86 | 39.13 | 39.78 | 326,404 | +0.25(+0.63%) |
Dec 01, 2023 | 38.22 | 39.55 | 38.00 | 39.53 | 396,081 | +1.18(+3.07%) |
Nov 30, 2023 | 38.12 | 38.51 | 37.49 | 38.36 | 506,104 | +0.34(+0.89%) |
Nov 29, 2023 | 38.24 | 38.62 | 37.92 | 38.02 | 266,073 | +0.27(+0.71%) |
Nov 28, 2023 | 38.19 | 38.76 | 37.70 | 37.75 | 288,441 | -0.41(-1.06%) |
Nov 27, 2023 | 38.08 | 38.58 | 37.80 | 38.16 | 225,301 | -0.10(-0.26%) |
Nov 24, 2023 | 38.08 | 38.51 | 37.78 | 38.26 | 56,682 | +0.14(+0.36%) |
Nov 22, 2023 | 38.17 | 38.74 | 37.84 | 38.12 | 188,894 | +0.03(+0.08%) |
Nov 21, 2023 | 39.18 | 39.45 | 38.07 | 38.09 | 222,574 | -1.40(-3.54%) |
Nov 20, 2023 | 40.21 | 40.24 | 39.42 | 39.48 | 361,009 | -0.73(-1.82%) |
Nov 17, 2023 | 40.31 | 40.42 | 39.40 | 40.22 | 473,240 | +0.34(+0.84%) |
Nov 16, 2023 | 41.40 | 41.47 | 38.89 | 39.88 | 412,719 | -1.52(-3.68%) |
Nov 15, 2023 | 41.37 | 42.22 | 41.25 | 41.41 | 322,702 | +0.04(+0.10%) |
Nov 14, 2023 | 39.92 | 41.40 | 39.92 | 41.37 | 344,516 | +2.71(+7.02%) |
Nov 13, 2023 | 38.40 | 38.87 | 38.07 | 38.65 | 251,087 | -0.05(-0.13%) |
Nov 10, 2023 | 38.56 | 38.96 | 38.20 | 38.70 | 293,924 | +0.49(+1.27%) |
Nov 09, 2023 | 38.80 | 38.80 | 38.00 | 38.22 | 314,017 | -0.23(-0.59%) |
Nov 08, 2023 | 38.75 | 38.93 | 38.15 | 38.45 | 229,724 | -0.33(-0.84%) |
Nov 07, 2023 | 39.27 | 39.27 | 38.58 | 38.77 | 257,413 | -0.53(-1.36%) |
Nov 06, 2023 | 39.88 | 39.97 | 39.21 | 39.31 | 255,186 | -0.76(-1.90%) |
Nov 03, 2023 | 39.89 | 40.34 | 39.45 | 40.07 | 239,075 | +1.09(+2.79%) |
Nov 02, 2023 | 39.00 | 39.18 | 38.45 | 38.98 | 238,783 | +1.10(+2.90%) |
Nov 01, 2023 | 37.48 | 38.08 | 37.32 | 37.88 | 239,542 | +0.23(+0.60%) |
Oct 31, 2023 | 37.46 | 37.81 | 37.16 | 37.65 | 147,958 | +0.19(+0.50%) |
Oct 30, 2023 | 37.57 | 37.86 | 36.82 | 37.46 | 180,227 | +0.34(+0.91%) |
Oct 27, 2023 | 38.00 | 38.06 | 36.97 | 37.13 | 259,165 | -0.82(-2.17%) |
Oct 26, 2023 | 38.14 | 38.38 | 37.62 | 37.95 | 264,305 | +0.05(+0.13%) |
Oct 25, 2023 | 37.62 | 37.92 | 37.24 | 37.90 | 293,529 | -0.18(-0.47%) |
Oct 24, 2023 | 38.20 | 38.20 | 37.56 | 38.08 | 247,496 | +0.35(+0.92%) |
Oct 23, 2023 | 37.68 | 38.08 | 37.44 | 37.73 | 442,370 | -0.06(-0.16%) |
Oct 20, 2023 | 38.25 | 38.54 | 37.72 | 37.79 | 297,091 | -0.25(-0.65%) |
Oct 19, 2023 | 38.38 | 38.82 | 37.85 | 38.04 | 404,437 | -0.52(-1.36%) |
Oct 18, 2023 | 39.71 | 39.71 | 38.42 | 38.56 | 282,817 | -1.68(-4.18%) |
Oct 17, 2023 | 39.73 | 40.68 | 39.73 | 40.25 | 249,081 | +0.30(+0.74%) |
Oct 16, 2023 | 39.91 | 40.53 | 39.82 | 39.95 | 177,574 | +0.57(+1.46%) |
Oct 13, 2023 | 40.94 | 40.94 | 39.13 | 39.38 | 232,932 | -1.51(-3.70%) |
Oct 12, 2023 | 40.86 | 41.14 | 40.38 | 40.89 | 200,781 | -0.04(-0.10%) |
Oct 11, 2023 | 41.08 | 41.35 | 40.46 | 40.93 | 164,846 | -0.21(-0.51%) |
Oct 10, 2023 | 41.42 | 41.79 | 40.99 | 41.14 | 268,753 | +0.00(+0.00%) |
Oct 09, 2023 | 40.85 | 41.45 | 40.69 | 41.14 | 254,312 | -0.07(-0.17%) |
Oct 06, 2023 | 41.19 | 42.25 | 41.12 | 41.21 | 283,179 | -0.24(-0.57%) |
Oct 05, 2023 | 41.63 | 41.86 | 41.18 | 41.45 | 195,513 | -0.26(-0.62%) |
Oct 04, 2023 | 41.47 | 41.90 | 40.98 | 41.70 | 146,212 | +0.22(+0.53%) |
Oct 03, 2023 | 42.37 | 42.82 | 41.31 | 41.48 | 209,998 | -1.29(-3.01%) |
Oct 02, 2023 | 41.71 | 42.84 | 41.56 | 42.77 | 415,288 | +0.88(+2.10%) |
Sep 29, 2023 | 42.74 | 42.74 | 41.62 | 41.89 | 225,360 | -0.42(-0.98%) |
Sep 28, 2023 | 42.76 | 42.76 | 41.82 | 42.31 | 407,754 | -0.41(-0.95%) |
Sep 27, 2023 | 42.15 | 43.31 | 42.15 | 42.71 | 192,933 | +0.93(+2.23%) |
Sep 26, 2023 | 41.58 | 42.01 | 41.22 | 41.78 | 238,183 | -0.05(-0.12%) |
Sep 25, 2023 | 41.66 | 41.96 | 41.70 | 41.83 | 259,709 | -0.09(-0.21%) |
Sep 22, 2023 | 42.40 | 42.73 | 41.86 | 41.92 | 151,376 | -0.50(-1.19%) |
Sep 21, 2023 | 42.65 | 42.88 | 42.37 | 42.43 | 150,292 | -0.91(-2.10%) |
Sep 20, 2023 | 44.18 | 44.47 | 43.19 | 43.34 | 190,415 | -0.53(-1.22%) |
Sep 19, 2023 | 43.29 | 44.06 | 43.29 | 43.87 | 272,282 | +0.36(+0.82%) |
Sep 18, 2023 | 43.77 | 44.27 | 43.42 | 43.51 | 287,592 | -0.13(-0.29%) |
Sep 15, 2023 | 43.90 | 43.96 | 43.01 | 43.64 | 910,571 | -0.33(-0.74%) |
Sep 14, 2023 | 43.09 | 44.26 | 43.09 | 43.97 | 324,550 | +1.33(+3.11%) |
Sep 13, 2023 | 42.07 | 42.68 | 41.74 | 42.64 | 349,205 | +0.50(+1.19%) |
Sep 12, 2023 | 42.28 | 42.64 | 41.98 | 42.14 | 188,000 | -0.13(-0.30%) |
Sep 11, 2023 | 43.56 | 43.56 | 42.23 | 42.27 | 260,285 | -0.88(-2.03%) |
Sep 08, 2023 | 43.73 | 43.95 | 43.06 | 43.15 | 181,920 | -0.65(-1.48%) |
Sep 07, 2023 | 44.76 | 44.95 | 43.63 | 43.80 | 257,697 | -1.32(-2.93%) |
Sep 06, 2023 | 45.10 | 45.67 | 44.75 | 45.12 | 198,752 | +0.29(+0.64%) |
Sep 05, 2023 | 47.21 | 47.22 | 44.29 | 44.83 | 370,540 | -2.97(-6.20%) |
Sep 01, 2023 | 47.99 | 48.56 | 47.78 | 47.79 | 183,649 | +0.08(+0.17%) |
Aug 31, 2023 | 47.76 | 48.34 | 47.67 | 47.72 | 320,617 | +0.04(+0.08%) |
Aug 30, 2023 | 47.20 | 47.94 | 47.15 | 47.68 | 223,091 | +0.44(+0.94%) |
Aug 29, 2023 | 46.52 | 47.37 | 46.50 | 47.23 | 170,400 | +0.57(+1.22%) |
Aug 28, 2023 | 46.20 | 46.97 | 46.20 | 46.66 | 163,015 | +0.66(+1.43%) |
Aug 25, 2023 | 45.90 | 46.34 | 45.51 | 46.00 | 139,449 | +0.48(+1.06%) |
Aug 24, 2023 | 45.50 | 46.15 | 45.39 | 45.52 | 299,764 | -0.28(-0.60%) |
Aug 23, 2023 | 44.88 | 45.90 | 44.48 | 45.80 | 187,451 | +1.16(+2.60%) |
Aug 22, 2023 | 44.54 | 44.83 | 44.30 | 44.63 | 214,228 | +0.54(+1.23%) |
Aug 21, 2023 | 43.91 | 44.31 | 43.61 | 44.09 | 195,076 | +0.20(+0.45%) |
Aug 18, 2023 | 43.85 | 44.63 | 43.82 | 43.89 | 253,037 | -0.17(-0.38%) |
Aug 17, 2023 | 44.99 | 45.15 | 43.98 | 44.06 | 233,265 | -0.73(-1.63%) |
Aug 16, 2023 | 45.32 | 45.70 | 44.72 | 44.79 | 149,238 | -0.47(-1.04%) |
Aug 15, 2023 | 45.76 | 45.83 | 45.24 | 45.26 | 143,302 | -0.76(-1.65%) |
Aug 14, 2023 | 46.13 | 46.21 | 45.67 | 46.02 | 209,866 | -0.54(-1.16%) |
Aug 11, 2023 | 47.01 | 47.10 | 46.41 | 46.56 | 152,540 | -0.55(-1.17%) |
Aug 10, 2023 | 47.47 | 47.77 | 46.53 | 47.12 | 185,963 | -0.03(-0.06%) |
Aug 09, 2023 | 46.71 | 47.37 | 45.97 | 47.14 | 204,306 | +0.47(+1.01%) |
Aug 08, 2023 | 46.54 | 46.70 | 45.88 | 46.67 | 240,751 | -0.48(-1.02%) |
Aug 07, 2023 | 47.38 | 47.70 | 46.88 | 47.15 | 197,537 | -0.22(-0.46%) |
Aug 04, 2023 | 47.64 | 48.11 | 46.60 | 47.37 | 225,256 | -0.11(-0.23%) |
Aug 03, 2023 | 49.75 | 50.57 | 46.39 | 47.48 | 342,615 | -2.68(-5.34%) |
Aug 02, 2023 | 50.28 | 50.69 | 49.86 | 50.16 | 228,043 | -0.49(-0.97%) |
Aug 01, 2023 | 50.91 | 51.23 | 50.48 | 50.65 | 311,071 | -0.51(-1.00%) |
Jul 31, 2023 | 50.87 | 51.35 | 50.45 | 51.16 | 268,130 | +0.52(+1.03%) |
Jul 28, 2023 | 51.28 | 51.45 | 50.62 | 50.64 | 186,674 | +0.01(+0.02%) |
Jul 27, 2023 | 51.01 | 51.01 | 50.33 | 50.63 | 158,892 | -0.04(-0.08%) |
Jul 26, 2023 | 50.57 | 51.18 | 50.52 | 50.67 | 117,689 | +0.10(+0.19%) |
Jul 25, 2023 | 50.30 | 51.09 | 50.30 | 50.57 | 179,555 | -0.10(-0.19%) |
Jul 24, 2023 | 51.05 | 51.45 | 50.26 | 50.67 | 219,451 | -0.20(-0.39%) |
Jul 21, 2023 | 51.84 | 51.84 | 50.76 | 50.87 | 274,457 | -0.59(-1.15%) |
Jul 20, 2023 | 51.96 | 51.96 | 51.18 | 51.46 | 136,282 | -0.29(-0.55%) |
Jul 19, 2023 | 51.96 | 52.49 | 51.34 | 51.74 | 305,217 | -0.32(-0.62%) |
Jul 18, 2023 | 50.87 | 52.42 | 50.87 | 52.07 | 345,602 | +1.03(+2.03%) |
Jul 17, 2023 | 50.59 | 51.25 | 50.23 | 51.04 | 198,431 | +0.42(+0.84%) |
Jul 14, 2023 | 51.64 | 51.66 | 50.41 | 50.61 | 295,796 | -1.24(-2.39%) |
Jul 13, 2023 | 52.28 | 52.33 | 51.83 | 51.85 | 173,349 | -0.33(-0.64%) |
Jul 12, 2023 | 52.00 | 52.87 | 51.79 | 52.19 | 371,574 | +0.95(+1.85%) |
Jul 11, 2023 | 50.91 | 51.43 | 50.69 | 51.24 | 170,792 | +0.53(+1.05%) |
Jul 10, 2023 | 50.00 | 51.16 | 50.00 | 50.71 | 176,068 | +0.57(+1.14%) |
Jul 07, 2023 | 50.03 | 50.85 | 50.03 | 50.14 | 196,894 | +0.36(+0.73%) |
Jul 06, 2023 | 49.55 | 50.30 | 49.24 | 49.77 | 229,879 | -0.35(-0.71%) |
Jul 05, 2023 | 50.44 | 50.74 | 50.01 | 50.13 | 265,067 | -0.92(-1.79%) |
Jul 03, 2023 | 50.26 | 51.17 | 50.26 | 51.05 | 113,035 | +0.53(+1.05%) |
Jun 30, 2023 | 51.30 | 51.51 | 50.50 | 50.51 | 295,470 | -0.26(-0.50%) |
Jun 29, 2023 | 49.45 | 50.79 | 49.45 | 50.77 | 156,718 | +1.24(+2.51%) |
Jun 28, 2023 | 50.37 | 50.37 | 49.46 | 49.53 | 272,250 | -0.65(-1.30%) |
Jun 27, 2023 | 49.60 | 50.41 | 49.36 | 50.18 | 212,605 | +0.81(+1.64%) |
Jun 26, 2023 | 48.61 | 49.85 | 48.19 | 49.37 | 235,547 | +0.79(+1.62%) |
Jun 23, 2023 | 49.04 | 49.31 | 48.13 | 48.58 | 1,704,089 | -1.22(-2.45%) |
Jun 22, 2023 | 50.81 | 50.81 | 49.61 | 49.80 | 240,454 | -1.01(-2.00%) |
Jun 21, 2023 | 50.65 | 51.50 | 50.44 | 50.82 | 233,703 | -0.32(-0.62%) |
Jun 20, 2023 | 51.57 | 51.91 | 51.08 | 51.13 | 225,645 | -0.65(-1.26%) |
Jun 16, 2023 | 52.45 | 52.53 | 51.05 | 51.78 | 975,741 | -0.26(-0.49%) |