Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.30 | 47.47 | 46.18 | 47.06 | 44,946 | +0.02(+0.04%) |
Apr 29, 2024 | 49.48 | 49.55 | 47.02 | 47.04 | 55,341 | -2.08(-4.23%) |
Apr 26, 2024 | 47.95 | 49.31 | 47.35 | 49.12 | 63,068 | +1.72(+3.63%) |
Apr 25, 2024 | 47.00 | 47.83 | 46.26 | 47.40 | 45,969 | +0.45(+0.96%) |
Apr 24, 2024 | 46.31 | 46.97 | 46.31 | 46.95 | 13,134 | +0.14(+0.30%) |
Apr 23, 2024 | 46.20 | 47.00 | 46.09 | 46.81 | 44,443 | +0.25(+0.54%) |
Apr 22, 2024 | 46.37 | 47.36 | 46.13 | 46.56 | 50,334 | -0.04(-0.09%) |
Apr 19, 2024 | 44.73 | 46.61 | 44.73 | 46.60 | 83,314 | +1.59(+3.53%) |
Apr 18, 2024 | 44.60 | 45.42 | 44.45 | 45.01 | 51,834 | +0.41(+0.92%) |
Apr 17, 2024 | 45.19 | 45.19 | 44.49 | 44.60 | 49,402 | -0.21(-0.47%) |
Apr 16, 2024 | 44.90 | 45.41 | 44.65 | 44.81 | 78,660 | -0.49(-1.08%) |
Apr 15, 2024 | 46.33 | 46.53 | 45.04 | 45.30 | 20,879 | -0.76(-1.65%) |
Apr 12, 2024 | 45.20 | 46.09 | 45.11 | 46.06 | 84,825 | +0.75(+1.66%) |
Apr 11, 2024 | 46.15 | 46.16 | 45.11 | 45.31 | 39,585 | -0.44(-0.96%) |
Apr 10, 2024 | 46.58 | 47.39 | 45.11 | 45.75 | 79,808 | -1.81(-3.81%) |
Apr 09, 2024 | 47.83 | 47.83 | 46.98 | 47.56 | 71,016 | +0.23(+0.49%) |
Apr 08, 2024 | 46.52 | 48.07 | 46.52 | 47.33 | 81,050 | +0.91(+1.96%) |
Apr 05, 2024 | 46.14 | 46.58 | 45.80 | 46.42 | 73,042 | -0.19(-0.41%) |
Apr 04, 2024 | 45.97 | 47.16 | 45.97 | 46.61 | 46,874 | +0.81(+1.77%) |
Apr 03, 2024 | 45.56 | 46.37 | 45.56 | 45.80 | 28,995 | +0.14(+0.31%) |
Apr 02, 2024 | 47.52 | 47.52 | 45.31 | 45.66 | 59,876 | -2.07(-4.34%) |
Apr 01, 2024 | 47.35 | 47.75 | 46.80 | 47.73 | 68,336 | +0.26(+0.55%) |
Mar 28, 2024 | 46.83 | 47.50 | 46.51 | 47.47 | 54,860 | +0.45(+0.96%) |
Mar 27, 2024 | 46.30 | 47.05 | 45.96 | 47.02 | 34,086 | +1.05(+2.28%) |
Mar 26, 2024 | 47.00 | 47.20 | 45.85 | 45.97 | 37,314 | -1.00(-2.13%) |
Mar 25, 2024 | 47.36 | 48.23 | 46.75 | 46.97 | 29,438 | -0.66(-1.39%) |
Mar 22, 2024 | 48.77 | 48.77 | 47.31 | 47.63 | 41,362 | -0.81(-1.67%) |
Mar 21, 2024 | 49.04 | 49.76 | 48.05 | 48.44 | 36,249 | -0.61(-1.24%) |
Mar 20, 2024 | 46.74 | 49.44 | 46.33 | 49.05 | 39,285 | +2.53(+5.44%) |
Mar 19, 2024 | 46.49 | 46.80 | 46.41 | 46.52 | 30,551 | +0.02(+0.04%) |
Mar 18, 2024 | 47.19 | 47.19 | 46.10 | 46.50 | 48,721 | -0.85(-1.80%) |
Mar 15, 2024 | 47.60 | 48.20 | 47.00 | 47.35 | 104,246 | -0.38(-0.80%) |
Mar 14, 2024 | 47.97 | 47.97 | 47.41 | 47.73 | 26,904 | -0.67(-1.38%) |
Mar 13, 2024 | 48.87 | 49.09 | 47.81 | 48.40 | 27,138 | -0.29(-0.60%) |
Mar 12, 2024 | 48.84 | 49.26 | 48.50 | 48.69 | 12,167 | -0.30(-0.61%) |
Mar 11, 2024 | 49.41 | 49.42 | 48.84 | 48.99 | 15,911 | -0.67(-1.35%) |
Mar 08, 2024 | 50.00 | 50.20 | 49.21 | 49.66 | 22,372 | +0.41(+0.83%) |
Mar 07, 2024 | 49.81 | 50.08 | 49.15 | 49.25 | 14,640 | -1.16(-2.30%) |
Mar 06, 2024 | 50.30 | 50.63 | 49.49 | 50.41 | 34,573 | +0.57(+1.14%) |
Mar 05, 2024 | 49.89 | 50.25 | 49.48 | 49.84 | 54,276 | +0.14(+0.28%) |
Mar 04, 2024 | 50.01 | 51.92 | 49.22 | 49.70 | 50,493 | -0.47(-0.94%) |
Mar 01, 2024 | 50.12 | 50.91 | 49.77 | 50.17 | 11,202 | -0.61(-1.20%) |
Feb 29, 2024 | 51.43 | 51.72 | 50.52 | 50.78 | 13,466 | +0.31(+0.61%) |
Feb 28, 2024 | 49.79 | 50.47 | 49.09 | 50.47 | 25,257 | +0.60(+1.20%) |
Feb 27, 2024 | 50.08 | 50.45 | 49.75 | 49.87 | 15,637 | +0.17(+0.34%) |
Feb 26, 2024 | 50.10 | 50.18 | 49.12 | 49.70 | 24,907 | -0.18(-0.36%) |
Feb 23, 2024 | 49.26 | 50.15 | 49.01 | 49.88 | 12,042 | +0.62(+1.26%) |
Feb 22, 2024 | 49.53 | 49.71 | 49.00 | 49.26 | 32,109 | -0.35(-0.71%) |
Feb 21, 2024 | 49.17 | 50.00 | 49.17 | 49.61 | 22,085 | -0.15(-0.30%) |
Feb 20, 2024 | 49.49 | 50.10 | 49.01 | 49.76 | 23,317 | +0.00(+0.00%) |
Feb 16, 2024 | 50.18 | 50.50 | 47.96 | 49.76 | 39,771 | -0.75(-1.48%) |
Feb 15, 2024 | 49.96 | 51.00 | 48.76 | 50.51 | 34,231 | +1.14(+2.31%) |
Feb 14, 2024 | 49.31 | 49.52 | 47.54 | 49.37 | 18,645 | +1.77(+3.72%) |
Feb 13, 2024 | 47.37 | 47.98 | 47.11 | 47.60 | 57,972 | -1.28(-2.61%) |
Feb 12, 2024 | 47.36 | 49.25 | 47.36 | 48.88 | 32,878 | +1.55(+3.26%) |
Feb 09, 2024 | 47.66 | 47.66 | 46.49 | 47.33 | 31,795 | +0.21(+0.44%) |
Feb 08, 2024 | 46.85 | 47.46 | 46.57 | 47.12 | 69,651 | -0.20(-0.42%) |
Feb 07, 2024 | 48.89 | 49.05 | 46.95 | 47.32 | 72,188 | -1.83(-3.73%) |
Feb 06, 2024 | 48.75 | 49.82 | 47.61 | 49.16 | 26,829 | -0.01(-0.02%) |
Feb 05, 2024 | 49.90 | 50.23 | 48.73 | 49.17 | 21,617 | -0.86(-1.71%) |
Feb 02, 2024 | 49.35 | 51.46 | 49.35 | 50.02 | 25,380 | -0.08(-0.16%) |
Feb 01, 2024 | 50.42 | 50.42 | 48.69 | 50.10 | 42,530 | +0.40(+0.80%) |
Jan 31, 2024 | 52.83 | 52.83 | 49.62 | 49.70 | 22,063 | -3.87(-7.22%) |
Jan 30, 2024 | 53.56 | 54.61 | 52.63 | 53.57 | 181,542 | -0.47(-0.87%) |
Jan 29, 2024 | 53.08 | 54.63 | 52.64 | 54.04 | 185,145 | +1.55(+2.94%) |
Jan 26, 2024 | 50.98 | 53.32 | 50.71 | 52.49 | 166,516 | +2.55(+5.11%) |
Jan 25, 2024 | 53.63 | 53.63 | 48.87 | 49.94 | 143,846 | +0.83(+1.68%) |
Jan 24, 2024 | 49.60 | 50.05 | 48.65 | 49.12 | 8,013 | -0.04(-0.08%) |
Jan 23, 2024 | 49.59 | 50.24 | 48.60 | 49.16 | 11,032 | -0.18(-0.36%) |
Jan 22, 2024 | 49.74 | 50.36 | 48.31 | 49.33 | 12,640 | +0.89(+1.83%) |
Jan 19, 2024 | 47.78 | 48.85 | 47.14 | 48.45 | 10,965 | +0.81(+1.69%) |
Jan 18, 2024 | 47.80 | 48.67 | 46.94 | 47.64 | 8,074 | +0.17(+0.36%) |
Jan 17, 2024 | 47.41 | 47.91 | 46.88 | 47.47 | 16,173 | -0.40(-0.83%) |
Jan 16, 2024 | 46.85 | 48.33 | 46.74 | 47.87 | 18,741 | +1.07(+2.28%) |
Jan 12, 2024 | 47.53 | 47.53 | 46.23 | 46.80 | 10,000 | -0.31(-0.66%) |
Jan 11, 2024 | 46.71 | 47.67 | 45.97 | 47.11 | 16,561 | -0.06(-0.13%) |
Jan 10, 2024 | 47.29 | 47.29 | 46.56 | 47.17 | 10,118 | +0.06(+0.13%) |
Jan 09, 2024 | 47.85 | 48.61 | 46.95 | 47.11 | 25,326 | -1.27(-2.62%) |
Jan 08, 2024 | 48.36 | 48.38 | 47.82 | 48.38 | 8,295 | +0.43(+0.89%) |
Jan 05, 2024 | 47.33 | 48.50 | 47.33 | 47.95 | 10,648 | -0.36(-0.74%) |
Jan 04, 2024 | 48.95 | 49.05 | 48.10 | 48.31 | 10,086 | -0.18(-0.37%) |
Jan 03, 2024 | 49.92 | 50.08 | 47.90 | 48.49 | 17,120 | -1.57(-3.13%) |
Jan 02, 2024 | 49.72 | 51.08 | 49.31 | 50.05 | 16,372 | +0.25(+0.50%) |
Dec 29, 2023 | 50.43 | 51.08 | 49.75 | 49.80 | 12,886 | -1.18(-2.31%) |
Dec 28, 2023 | 50.94 | 51.55 | 50.82 | 50.98 | 11,545 | +0.04(+0.08%) |
Dec 27, 2023 | 50.84 | 51.17 | 50.41 | 50.94 | 10,514 | -0.04(-0.08%) |
Dec 26, 2023 | 50.30 | 51.44 | 49.92 | 50.98 | 13,846 | +1.15(+2.30%) |
Dec 22, 2023 | 49.14 | 50.03 | 48.85 | 49.83 | 38,326 | +0.84(+1.71%) |
Dec 21, 2023 | 49.09 | 49.97 | 48.85 | 49.00 | 22,059 | +0.13(+0.27%) |
Dec 20, 2023 | 49.09 | 50.58 | 48.68 | 48.87 | 25,233 | -0.69(-1.39%) |
Dec 19, 2023 | 48.67 | 49.64 | 48.60 | 49.55 | 27,123 | +1.76(+3.69%) |
Dec 18, 2023 | 48.07 | 48.47 | 47.41 | 47.79 | 22,962 | -0.38(-0.79%) |
Dec 15, 2023 | 50.20 | 50.20 | 47.71 | 48.17 | 48,585 | -1.67(-3.36%) |
Dec 14, 2023 | 50.18 | 50.32 | 49.43 | 49.84 | 35,823 | +0.58(+1.17%) |
Dec 13, 2023 | 48.27 | 49.85 | 47.95 | 49.26 | 29,754 | +1.27(+2.64%) |
Dec 12, 2023 | 47.86 | 48.84 | 47.86 | 48.00 | 11,119 | +0.11(+0.23%) |
Dec 11, 2023 | 47.41 | 48.14 | 47.14 | 47.89 | 11,650 | +0.77(+1.63%) |
Dec 08, 2023 | 46.85 | 47.29 | 46.57 | 47.12 | 22,383 | +0.57(+1.22%) |
Dec 07, 2023 | 46.60 | 46.90 | 46.35 | 46.55 | 10,328 | -0.12(-0.26%) |
Dec 06, 2023 | 47.32 | 47.98 | 46.34 | 46.67 | 19,557 | -0.52(-1.10%) |
Dec 05, 2023 | 47.42 | 47.60 | 47.11 | 47.19 | 15,759 | -0.59(-1.23%) |
Dec 04, 2023 | 47.15 | 48.66 | 47.15 | 47.78 | 26,255 | +0.12(+0.25%) |
Dec 01, 2023 | 46.46 | 47.66 | 46.40 | 47.66 | 40,521 | +1.24(+2.66%) |
Nov 30, 2023 | 46.79 | 47.13 | 45.96 | 46.42 | 21,829 | -0.51(-1.08%) |
Nov 29, 2023 | 46.37 | 47.77 | 46.37 | 46.93 | 12,041 | +1.25(+2.73%) |
Nov 28, 2023 | 46.28 | 46.85 | 45.19 | 45.69 | 16,677 | -0.34(-0.74%) |
Nov 27, 2023 | 44.83 | 46.02 | 44.83 | 46.02 | 15,473 | +0.69(+1.52%) |
Nov 24, 2023 | 45.11 | 45.34 | 44.96 | 45.34 | 5,170 | -0.15(-0.33%) |
Nov 22, 2023 | 45.52 | 45.74 | 45.30 | 45.49 | 15,775 | +0.00(+0.00%) |
Nov 21, 2023 | 46.28 | 46.45 | 45.40 | 45.49 | 10,914 | -0.68(-1.47%) |
Nov 20, 2023 | 46.26 | 46.35 | 45.86 | 46.16 | 13,710 | -0.49(-1.05%) |
Nov 17, 2023 | 46.78 | 46.95 | 46.42 | 46.65 | 29,669 | +0.40(+0.86%) |
Nov 16, 2023 | 47.29 | 47.29 | 45.84 | 46.25 | 20,112 | -1.44(-3.01%) |
Nov 15, 2023 | 48.05 | 48.15 | 47.65 | 47.69 | 20,721 | -0.29(-0.60%) |
Nov 14, 2023 | 46.04 | 47.98 | 46.04 | 47.98 | 53,390 | +2.75(+6.07%) |
Nov 13, 2023 | 45.86 | 46.02 | 45.08 | 45.23 | 22,143 | -1.06(-2.30%) |
Nov 10, 2023 | 46.14 | 46.41 | 46.10 | 46.30 | 12,324 | +0.67(+1.46%) |
Nov 09, 2023 | 46.23 | 46.84 | 45.32 | 45.63 | 13,362 | -0.78(-1.67%) |
Nov 08, 2023 | 47.05 | 47.05 | 45.79 | 46.41 | 13,947 | -0.92(-1.95%) |
Nov 07, 2023 | 46.71 | 47.40 | 45.81 | 47.33 | 7,089 | +0.24(+0.51%) |
Nov 06, 2023 | 47.14 | 47.18 | 45.33 | 47.09 | 15,392 | -0.34(-0.71%) |
Nov 03, 2023 | 47.01 | 47.62 | 47.01 | 47.43 | 19,183 | +1.18(+2.56%) |
Nov 02, 2023 | 45.46 | 46.27 | 45.46 | 46.25 | 12,085 | +0.91(+2.02%) |
Nov 01, 2023 | 46.39 | 46.39 | 44.72 | 45.33 | 19,362 | -0.20(-0.44%) |
Oct 31, 2023 | 45.73 | 45.92 | 45.01 | 45.53 | 21,638 | -0.36(-0.78%) |
Oct 30, 2023 | 45.10 | 45.91 | 45.10 | 45.89 | 10,149 | +0.18(+0.39%) |
Oct 27, 2023 | 45.50 | 46.41 | 45.49 | 45.71 | 12,659 | +0.44(+0.97%) |
Oct 26, 2023 | 43.76 | 45.81 | 43.76 | 45.27 | 14,137 | +1.21(+2.75%) |
Oct 25, 2023 | 44.00 | 44.37 | 43.59 | 44.06 | 15,275 | -0.23(-0.52%) |
Oct 24, 2023 | 44.86 | 45.08 | 43.89 | 44.29 | 15,112 | +0.01(+0.02%) |
Oct 23, 2023 | 44.45 | 45.30 | 43.66 | 44.28 | 57,567 | +0.87(+2.02%) |
Oct 20, 2023 | 44.44 | 44.44 | 42.99 | 43.40 | 25,005 | -0.84(-1.89%) |
Oct 19, 2023 | 44.73 | 44.88 | 44.11 | 44.24 | 16,490 | -0.29(-0.65%) |
Oct 18, 2023 | 45.54 | 45.54 | 44.51 | 44.53 | 16,585 | -1.91(-4.11%) |
Oct 17, 2023 | 45.66 | 46.49 | 45.66 | 46.44 | 21,962 | +1.14(+2.52%) |
Oct 16, 2023 | 45.50 | 45.91 | 45.09 | 45.29 | 13,111 | -0.08(-0.18%) |
Oct 13, 2023 | 47.12 | 47.12 | 45.22 | 45.37 | 25,478 | -1.48(-3.16%) |
Oct 12, 2023 | 47.32 | 47.32 | 46.53 | 46.85 | 20,588 | -0.45(-0.95%) |
Oct 11, 2023 | 47.47 | 47.47 | 46.95 | 47.30 | 14,612 | +0.38(+0.80%) |
Oct 10, 2023 | 47.26 | 47.29 | 46.83 | 46.92 | 20,363 | +0.06(+0.13%) |
Oct 09, 2023 | 46.00 | 47.22 | 45.74 | 46.86 | 22,575 | +0.42(+0.90%) |
Oct 06, 2023 | 44.98 | 46.55 | 44.65 | 46.45 | 23,972 | +1.30(+2.88%) |
Oct 05, 2023 | 44.98 | 45.48 | 44.76 | 45.14 | 18,295 | +0.01(+0.02%) |
Oct 04, 2023 | 44.28 | 45.38 | 44.18 | 45.13 | 24,537 | +0.56(+1.25%) |
Oct 03, 2023 | 45.13 | 45.13 | 44.17 | 44.58 | 9,201 | -0.71(-1.56%) |
Oct 02, 2023 | 46.18 | 46.18 | 44.89 | 45.28 | 15,603 | -0.14(-0.31%) |
Sep 29, 2023 | 46.22 | 46.22 | 45.19 | 45.42 | 76,676 | -0.24(-0.52%) |
Sep 28, 2023 | 44.88 | 46.22 | 44.88 | 45.66 | 20,073 | +0.55(+1.21%) |
Sep 27, 2023 | 44.35 | 45.66 | 44.35 | 45.11 | 18,086 | +0.55(+1.23%) |
Sep 26, 2023 | 44.27 | 44.99 | 44.27 | 44.57 | 18,751 | -0.18(-0.40%) |
Sep 25, 2023 | 44.14 | 44.76 | 44.17 | 44.75 | 39,309 | +0.43(+0.96%) |
Sep 22, 2023 | 44.92 | 44.92 | 43.63 | 44.32 | 22,411 | -0.33(-0.73%) |
Sep 21, 2023 | 44.23 | 45.28 | 44.23 | 44.65 | 9,941 | -0.54(-1.19%) |
Sep 20, 2023 | 45.23 | 45.73 | 45.10 | 45.18 | 25,092 | -0.07(-0.15%) |
Sep 19, 2023 | 45.48 | 45.79 | 45.25 | 45.25 | 21,932 | -0.52(-1.13%) |
Sep 18, 2023 | 45.81 | 46.53 | 45.74 | 45.77 | 10,089 | -0.12(-0.26%) |
Sep 15, 2023 | 47.04 | 47.51 | 45.52 | 45.89 | 57,115 | -1.15(-2.45%) |
Sep 14, 2023 | 46.14 | 47.16 | 46.14 | 47.04 | 12,801 | +0.43(+0.92%) |
Sep 13, 2023 | 46.92 | 47.18 | 46.46 | 46.61 | 13,655 | -0.34(-0.72%) |
Sep 12, 2023 | 46.28 | 47.10 | 46.23 | 46.95 | 11,406 | +0.32(+0.68%) |
Sep 11, 2023 | 47.51 | 48.00 | 46.62 | 46.63 | 15,132 | -0.30(-0.64%) |
Sep 08, 2023 | 46.61 | 47.32 | 46.60 | 46.93 | 13,712 | +0.69(+1.48%) |
Sep 07, 2023 | 46.61 | 46.74 | 45.98 | 46.25 | 15,863 | +0.02(+0.04%) |
Sep 06, 2023 | 47.57 | 48.10 | 46.06 | 46.23 | 18,320 | -0.88(-1.88%) |
Sep 05, 2023 | 46.54 | 47.15 | 46.33 | 47.11 | 11,877 | -0.11(-0.23%) |
Sep 01, 2023 | 46.88 | 47.52 | 46.88 | 47.22 | 16,235 | +0.74(+1.58%) |
Aug 31, 2023 | 46.00 | 46.56 | 45.95 | 46.49 | 25,214 | +0.65(+1.41%) |
Aug 30, 2023 | 46.12 | 46.12 | 45.72 | 45.84 | 26,884 | -0.33(-0.71%) |
Aug 29, 2023 | 46.06 | 46.34 | 45.98 | 46.17 | 18,472 | +0.12(+0.26%) |
Aug 28, 2023 | 47.21 | 47.21 | 45.98 | 46.05 | 17,194 | -0.46(-0.98%) |
Aug 25, 2023 | 47.02 | 47.12 | 46.43 | 46.50 | 18,612 | -0.77(-1.62%) |
Aug 24, 2023 | 47.32 | 47.81 | 47.22 | 47.27 | 20,602 | -0.16(-0.34%) |
Aug 23, 2023 | 47.12 | 47.62 | 47.12 | 47.43 | 12,655 | +0.54(+1.14%) |
Aug 22, 2023 | 47.02 | 47.26 | 46.79 | 46.89 | 16,021 | -0.32(-0.67%) |
Aug 21, 2023 | 47.20 | 47.58 | 47.07 | 47.21 | 19,983 | -0.35(-0.73%) |
Aug 18, 2023 | 47.27 | 47.89 | 47.19 | 47.56 | 16,957 | -0.09(-0.19%) |
Aug 17, 2023 | 48.31 | 48.31 | 47.37 | 47.65 | 11,327 | -0.27(-0.56%) |
Aug 16, 2023 | 47.83 | 48.37 | 47.40 | 47.92 | 19,736 | +0.14(+0.29%) |
Aug 15, 2023 | 48.75 | 49.21 | 47.78 | 47.78 | 13,765 | -1.51(-3.07%) |
Aug 14, 2023 | 49.71 | 49.71 | 49.17 | 49.29 | 12,453 | -0.58(-1.17%) |
Aug 11, 2023 | 50.07 | 50.58 | 49.87 | 49.87 | 7,410 | -0.46(-0.91%) |
Aug 10, 2023 | 50.56 | 50.56 | 49.58 | 50.33 | 17,171 | +0.32(+0.63%) |
Aug 09, 2023 | 50.73 | 50.73 | 49.73 | 50.01 | 8,046 | -1.28(-2.49%) |
Aug 08, 2023 | 50.55 | 51.54 | 50.18 | 51.29 | 13,583 | +0.05(+0.10%) |
Aug 07, 2023 | 50.41 | 51.58 | 50.27 | 51.24 | 22,783 | +0.88(+1.75%) |
Aug 04, 2023 | 50.10 | 51.02 | 50.03 | 50.36 | 12,613 | +0.30(+0.59%) |
Aug 03, 2023 | 50.14 | 50.46 | 50.00 | 50.06 | 11,623 | +0.62(+1.26%) |
Aug 02, 2023 | 48.69 | 49.54 | 48.53 | 49.43 | 29,110 | +0.01(+0.02%) |
Aug 01, 2023 | 49.20 | 49.63 | 48.69 | 49.42 | 32,267 | -0.10(-0.21%) |
Jul 31, 2023 | 50.18 | 50.21 | 49.47 | 49.53 | 22,095 | -0.51(-1.01%) |
Jul 28, 2023 | 50.29 | 50.70 | 50.01 | 50.03 | 24,811 | +0.33(+0.67%) |
Jul 27, 2023 | 51.84 | 51.84 | 49.52 | 49.70 | 36,694 | -1.62(-3.15%) |
Jul 26, 2023 | 51.81 | 53.58 | 51.03 | 51.32 | 58,141 | +0.55(+1.07%) |
Jul 25, 2023 | 49.48 | 51.00 | 49.08 | 50.77 | 57,665 | +1.26(+2.54%) |
Jul 24, 2023 | 48.29 | 49.55 | 47.97 | 49.51 | 21,258 | +1.00(+2.06%) |
Jul 21, 2023 | 48.37 | 48.97 | 48.13 | 48.51 | 16,984 | +0.26(+0.53%) |
Jul 20, 2023 | 47.92 | 48.80 | 47.72 | 48.25 | 25,441 | +0.40(+0.83%) |
Jul 19, 2023 | 48.39 | 48.83 | 47.72 | 47.86 | 33,558 | -0.33(-0.68%) |
Jul 18, 2023 | 47.60 | 48.22 | 47.53 | 48.18 | 36,232 | +1.14(+2.42%) |
Jul 17, 2023 | 45.53 | 47.20 | 45.53 | 47.04 | 48,439 | +1.16(+2.53%) |
Jul 14, 2023 | 46.14 | 46.51 | 44.91 | 45.88 | 65,391 | -0.01(-0.02%) |
Jul 13, 2023 | 45.21 | 46.25 | 45.10 | 45.89 | 25,325 | +1.06(+2.37%) |
Jul 12, 2023 | 45.35 | 45.37 | 44.73 | 44.83 | 22,189 | +0.34(+0.76%) |
Jul 11, 2023 | 43.96 | 44.65 | 43.69 | 44.50 | 29,239 | +0.86(+1.98%) |
Jul 10, 2023 | 43.61 | 44.80 | 43.23 | 43.63 | 20,430 | -0.26(-0.59%) |
Jul 07, 2023 | 43.07 | 43.94 | 42.95 | 43.89 | 19,635 | +0.72(+1.68%) |
Jul 06, 2023 | 44.20 | 44.20 | 42.16 | 43.17 | 23,002 | -1.32(-2.96%) |
Jul 05, 2023 | 45.68 | 45.68 | 44.25 | 44.49 | 36,695 | -1.19(-2.61%) |
Jul 03, 2023 | 45.49 | 45.68 | 45.14 | 45.68 | 11,930 | +0.32(+0.70%) |
Jun 30, 2023 | 45.07 | 45.61 | 45.07 | 45.36 | 27,671 | -0.08(-0.17%) |
Jun 29, 2023 | 44.95 | 45.88 | 44.87 | 45.44 | 22,540 | +0.70(+1.57%) |
Jun 28, 2023 | 44.71 | 45.15 | 43.94 | 44.73 | 28,690 | +0.35(+0.78%) |
Jun 27, 2023 | 44.34 | 44.99 | 43.98 | 44.39 | 13,080 | +0.15(+0.34%) |
Jun 26, 2023 | 44.41 | 44.66 | 43.97 | 44.24 | 20,914 | -0.39(-0.87%) |
Jun 23, 2023 | 44.37 | 45.14 | 43.44 | 44.62 | 99,541 | -0.20(-0.44%) |
Jun 22, 2023 | 45.54 | 45.88 | 44.48 | 44.82 | 25,236 | -0.75(-1.65%) |
Jun 21, 2023 | 46.02 | 46.52 | 45.22 | 45.58 | 17,980 | -0.35(-0.76%) |
Jun 20, 2023 | 46.91 | 47.39 | 45.90 | 45.92 | 37,929 | -1.27(-2.69%) |
Jun 16, 2023 | 45.49 | 47.55 | 44.31 | 47.19 | 143,023 | +2.23(+4.96%) |
Jun 15, 2023 | 44.03 | 45.21 | 43.66 | 44.96 | 20,423 | +1.53(+3.52%) |
Jun 14, 2023 | 43.84 | 44.16 | 43.14 | 43.43 | 37,867 | -0.19(-0.43%) |
Jun 13, 2023 | 44.01 | 44.04 | 43.36 | 43.62 | 29,899 | -0.23(-0.52%) |
Jun 12, 2023 | 43.99 | 44.10 | 43.29 | 43.85 | 11,689 | +0.22(+0.50%) |
Jun 09, 2023 | 43.69 | 43.99 | 43.24 | 43.63 | 13,152 | -0.79(-1.79%) |
Jun 08, 2023 | 43.88 | 45.17 | 43.88 | 44.43 | 20,435 | -0.27(-0.60%) |
Jun 07, 2023 | 43.02 | 44.82 | 42.64 | 44.69 | 33,644 | +2.05(+4.81%) |
Jun 06, 2023 | 42.18 | 43.20 | 42.04 | 42.64 | 45,151 | +0.80(+1.92%) |
Jun 05, 2023 | 43.84 | 43.84 | 41.82 | 41.84 | 23,118 | -2.00(-4.57%) |
Jun 02, 2023 | 41.78 | 43.87 | 41.01 | 43.84 | 19,286 | +2.22(+5.34%) |
Jun 01, 2023 | 41.56 | 41.95 | 41.50 | 41.62 | 23,863 | -0.36(-0.85%) |
May 31, 2023 | 42.64 | 42.64 | 41.58 | 41.98 | 14,666 | -0.66(-1.56%) |
May 30, 2023 | 41.39 | 42.94 | 41.39 | 42.64 | 8,654 | +0.07(+0.16%) |
May 26, 2023 | 42.54 | 42.64 | 40.78 | 42.57 | 23,577 | +0.41(+0.96%) |
May 25, 2023 | 42.35 | 42.63 | 41.65 | 42.16 | 9,862 | -0.18(-0.42%) |
May 24, 2023 | 42.15 | 42.55 | 41.59 | 42.34 | 21,219 | +0.15(+0.35%) |
May 23, 2023 | 43.80 | 43.80 | 41.87 | 42.19 | 34,078 | +0.03(+0.07%) |
May 22, 2023 | 41.81 | 42.64 | 41.65 | 42.16 | 22,260 | +0.52(+1.24%) |
May 19, 2023 | 43.01 | 43.01 | 41.30 | 41.65 | 18,040 | -0.85(-2.01%) |
May 18, 2023 | 41.51 | 42.63 | 41.21 | 42.50 | 36,517 | +1.21(+2.93%) |
May 17, 2023 | 40.09 | 41.63 | 39.78 | 41.29 | 22,585 | +0.88(+2.18%) |
May 16, 2023 | 40.10 | 40.59 | 39.79 | 40.41 | 23,372 | +0.63(+1.60%) |
May 15, 2023 | 40.16 | 40.16 | 39.53 | 39.77 | 10,360 | -0.10(-0.25%) |
May 12, 2023 | 39.67 | 40.07 | 39.21 | 39.87 | 31,543 | +0.83(+2.12%) |
May 11, 2023 | 39.29 | 39.39 | 38.66 | 39.05 | 42,201 | -0.83(-2.08%) |
May 10, 2023 | 39.25 | 40.30 | 38.96 | 39.88 | 33,311 | +1.32(+3.44%) |
May 09, 2023 | 38.64 | 39.07 | 37.99 | 38.55 | 34,678 | -0.15(-0.38%) |
May 08, 2023 | 38.11 | 38.97 | 37.46 | 38.70 | 102,510 | +0.58(+1.53%) |
May 05, 2023 | 36.75 | 38.20 | 36.32 | 38.12 | 28,617 | +2.19(+6.11%) |
May 04, 2023 | 36.84 | 36.84 | 34.60 | 35.92 | 27,212 | -1.48(-3.96%) |
May 03, 2023 | 37.07 | 38.25 | 37.07 | 37.41 | 22,805 | +0.68(+1.86%) |
May 02, 2023 | 37.80 | 38.50 | 36.33 | 36.72 | 21,499 | -1.27(-3.33%) |