Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 46.64 | 326 | -0.28(-0.61%) | |||
May 17, 2024 | 46.83 | 46.93 | 46.83 | 46.93 | 570 | +0.36(+0.78%) |
May 16, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 438 | -0.85(-1.80%) |
May 15, 2024 | 47.44 | 47.44 | 47.24 | 47.42 | 1,488 | +0.67(+1.43%) |
May 14, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 446 | -0.31(-0.67%) |
May 10, 2024 | 47.06 | 455 | +0.09(+0.20%) | |||
May 09, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 397 | +0.27(+0.58%) |
May 08, 2024 | 46.74 | 46.74 | 46.70 | 46.70 | 886 | +0.44(+0.95%) |
May 07, 2024 | 46.25 | 46.26 | 46.25 | 46.26 | 514 | -1.04(-2.20%) |
May 06, 2024 | 45.62 | 47.30 | 45.62 | 47.30 | 581 | +1.78(+3.92%) |
May 03, 2024 | 45.48 | 45.55 | 45.44 | 45.52 | 1,193 | +0.72(+1.61%) |
May 02, 2024 | 44.71 | 44.80 | 44.71 | 44.80 | 1,606 | +0.48(+1.07%) |
May 01, 2024 | 44.36 | 44.36 | 44.16 | 44.32 | 917 | +0.50(+1.14%) |
Apr 30, 2024 | 43.79 | 43.82 | 43.79 | 43.82 | 955 | -0.71(-1.59%) |
Apr 29, 2024 | 44.52 | 44.63 | 44.52 | 44.53 | 3,019 | +0.98(+2.24%) |
Apr 26, 2024 | 43.62 | 43.62 | 43.55 | 43.55 | 1,548 | -0.02(-0.06%) |
Apr 25, 2024 | 43.04 | 43.59 | 43.04 | 43.58 | 1,551 | -0.49(-1.11%) |
Apr 24, 2024 | 44.00 | 44.07 | 43.87 | 44.07 | 13,060 | -0.32(-0.72%) |
Apr 23, 2024 | 44.40 | 44.40 | 44.39 | 44.39 | 722 | +0.36(+0.81%) |
Apr 22, 2024 | 44.05 | 44.05 | 44.03 | 44.03 | 1,317 | -0.27(-0.60%) |
Apr 19, 2024 | 44.31 | 44.31 | 44.21 | 44.30 | 1,080 | +0.66(+1.51%) |
Apr 18, 2024 | 43.80 | 43.80 | 43.64 | 43.64 | 1,593 | -0.38(-0.87%) |
Apr 17, 2024 | 43.82 | 44.09 | 43.82 | 44.03 | 2,208 | -0.08(-0.19%) |
Apr 16, 2024 | 43.95 | 44.26 | 43.83 | 44.11 | 2,888 | -0.60(-1.34%) |
Apr 15, 2024 | 44.83 | 44.83 | 44.70 | 44.70 | 570 | +0.60(+1.36%) |
Apr 12, 2024 | 44.15 | 44.15 | 44.10 | 44.10 | 663 | -0.85(-1.89%) |
Apr 11, 2024 | 44.72 | 44.95 | 44.72 | 44.95 | 1,680 | +0.45(+1.02%) |
Apr 10, 2024 | 44.43 | 44.50 | 44.43 | 44.50 | 748 | -1.05(-2.31%) |
Apr 09, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 1,156 | +0.78(+1.74%) |
Apr 08, 2024 | 44.78 | 44.85 | 44.77 | 44.77 | 1,224 | -0.21(-0.47%) |
Apr 05, 2024 | 44.59 | 44.98 | 44.59 | 44.98 | 1,931 | -0.72(-1.57%) |
Apr 04, 2024 | 45.59 | 45.70 | 45.44 | 45.70 | 968 | +0.30(+0.66%) |
Apr 03, 2024 | 45.23 | 45.44 | 45.23 | 45.40 | 1,947 | +0.65(+1.45%) |
Apr 02, 2024 | 44.85 | 44.85 | 44.75 | 44.75 | 4,850 | -0.93(-2.04%) |
Apr 01, 2024 | 46.98 | 47.73 | 45.68 | 45.68 | 2,020 | +0.55(+1.22%) |
Mar 28, 2024 | 45.27 | 45.27 | 44.90 | 45.13 | 1,802 | -0.03(-0.07%) |
Mar 27, 2024 | 45.21 | 45.22 | 45.05 | 45.16 | 2,244 | -0.69(-1.50%) |
Mar 26, 2024 | 46.14 | 46.14 | 45.77 | 45.85 | 1,320 | -0.27(-0.59%) |
Mar 25, 2024 | 46.09 | 46.12 | 46.09 | 46.12 | 1,897 | -0.40(-0.86%) |
Mar 22, 2024 | 46.49 | 46.55 | 46.49 | 46.52 | 906 | -0.34(-0.73%) |
Mar 21, 2024 | 46.46 | 46.97 | 46.46 | 46.86 | 1,128 | -0.36(-0.76%) |
Mar 20, 2024 | 47.24 | 47.47 | 46.97 | 47.22 | 9,008 | +3.84(+8.84%) |
Mar 19, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 717 | -0.14(-0.32%) |
Mar 18, 2024 | 43.70 | 43.70 | 43.52 | 43.52 | 1,751 | +0.09(+0.22%) |
Mar 15, 2024 | 43.07 | 43.45 | 43.07 | 43.43 | 1,910 | +0.56(+1.30%) |
Mar 14, 2024 | 42.83 | 42.96 | 42.83 | 42.87 | 1,212 | -0.42(-0.97%) |
Mar 13, 2024 | 43.30 | 43.31 | 43.29 | 43.29 | 1,279 | -0.32(-0.74%) |
Mar 12, 2024 | 43.20 | 43.70 | 43.20 | 43.62 | 1,099 | +0.54(+1.24%) |
Mar 11, 2024 | 42.91 | 43.08 | 42.91 | 43.08 | 1,200 | -0.43(-0.98%) |
Mar 08, 2024 | 43.55 | 43.73 | 43.51 | 43.51 | 1,963 | +0.54(+1.26%) |
Mar 07, 2024 | 43.11 | 43.11 | 42.90 | 42.97 | 4,951 | +1.05(+2.51%) |
Mar 06, 2024 | 41.93 | 41.97 | 41.91 | 41.91 | 3,415 | +1.81(+4.53%) |
Mar 05, 2024 | 40.22 | 40.91 | 40.10 | 40.10 | 4,137 | +0.27(+0.69%) |
Mar 04, 2024 | 39.85 | 39.91 | 39.73 | 39.83 | 4,619 | +0.06(+0.14%) |
Mar 01, 2024 | 39.80 | 39.85 | 39.73 | 39.77 | 3,856 | +0.85(+2.17%) |
Feb 29, 2024 | 38.97 | 38.97 | 38.79 | 38.92 | 6,089 | -0.16(-0.40%) |
Feb 28, 2024 | 39.20 | 39.30 | 39.08 | 39.08 | 2,395 | -0.85(-2.13%) |
Feb 27, 2024 | 39.74 | 40.06 | 39.70 | 39.93 | 5,762 | -0.24(-0.60%) |
Feb 26, 2024 | 40.33 | 40.33 | 40.12 | 40.17 | 3,692 | -0.08(-0.21%) |
Feb 23, 2024 | 40.20 | 40.30 | 40.16 | 40.26 | 2,454 | +0.11(+0.28%) |
Feb 22, 2024 | 40.18 | 40.31 | 40.14 | 40.14 | 4,332 | +0.17(+0.42%) |
Feb 21, 2024 | 40.22 | 40.22 | 39.98 | 39.98 | 4,243 | -1.14(-2.78%) |
Feb 20, 2024 | 41.38 | 41.43 | 41.12 | 41.12 | 3,308 | -0.70(-1.67%) |
Feb 16, 2024 | 41.24 | 41.86 | 41.24 | 41.81 | 7,697 | +0.50(+1.22%) |
Feb 15, 2024 | 40.67 | 41.38 | 40.67 | 41.31 | 19,847 | +1.21(+3.02%) |
Feb 14, 2024 | 40.28 | 40.34 | 39.89 | 40.10 | 7,727 | +0.20(+0.50%) |
Feb 13, 2024 | 40.34 | 40.52 | 39.90 | 39.90 | 6,040 | -0.59(-1.46%) |
Feb 12, 2024 | 40.30 | 40.61 | 40.28 | 40.49 | 7,752 | +0.33(+0.81%) |
Feb 09, 2024 | 40.13 | 40.19 | 40.02 | 40.16 | 5,494 | +0.12(+0.31%) |
Feb 08, 2024 | 40.35 | 40.35 | 40.04 | 40.04 | 5,563 | -0.09(-0.21%) |
Feb 07, 2024 | 40.09 | 40.40 | 39.92 | 40.12 | 7,338 | -0.19(-0.46%) |
Feb 06, 2024 | 40.12 | 40.60 | 40.08 | 40.31 | 17,424 | +0.74(+1.87%) |
Feb 05, 2024 | 39.60 | 40.04 | 39.54 | 39.57 | 13,885 | -0.64(-1.59%) |
Feb 02, 2024 | 40.75 | 40.75 | 40.08 | 40.21 | 2,216 | -1.28(-3.09%) |
Feb 01, 2024 | 41.08 | 41.55 | 41.08 | 41.49 | 4,881 | +0.09(+0.22%) |
Jan 31, 2024 | 41.75 | 41.75 | 41.07 | 41.40 | 6,259 | -0.08(-0.19%) |
Jan 30, 2024 | 41.23 | 41.48 | 41.20 | 41.48 | 2,630 | -0.32(-0.77%) |
Jan 29, 2024 | 41.22 | 42.26 | 41.22 | 41.80 | 5,832 | -0.30(-0.71%) |
Jan 26, 2024 | 42.44 | 42.45 | 42.10 | 42.10 | 10,267 | +1.21(+2.96%) |
Jan 25, 2024 | 41.21 | 41.28 | 40.84 | 40.89 | 13,150 | -0.16(-0.39%) |
Jan 24, 2024 | 41.53 | 41.53 | 41.05 | 41.05 | 14,520 | +0.88(+2.19%) |
Jan 23, 2024 | 40.84 | 40.85 | 40.17 | 40.17 | 16,626 | -0.16(-0.40%) |
Jan 22, 2024 | 40.27 | 40.69 | 40.27 | 40.33 | 11,623 | -0.18(-0.44%) |
Jan 19, 2024 | 40.35 | 40.56 | 40.25 | 40.51 | 4,684 | -0.37(-0.91%) |
Jan 18, 2024 | 41.26 | 42.00 | 40.71 | 40.88 | 28,291 | +0.51(+1.26%) |
Jan 17, 2024 | 40.52 | 40.77 | 40.37 | 40.37 | 12,703 | -0.66(-1.61%) |
Jan 16, 2024 | 41.16 | 41.45 | 41.03 | 41.03 | 4,938 | -1.43(-3.37%) |
Jan 12, 2024 | 42.49 | 42.49 | 42.06 | 42.46 | 1,707 | +0.57(+1.36%) |
Jan 11, 2024 | 42.55 | 42.55 | 41.89 | 41.89 | 6,562 | +0.68(+1.65%) |
Jan 10, 2024 | 41.77 | 41.80 | 41.21 | 41.21 | 4,451 | -0.75(-1.79%) |
Jan 09, 2024 | 42.10 | 42.33 | 41.96 | 41.96 | 3,317 | -0.50(-1.18%) |
Jan 08, 2024 | 42.45 | 42.86 | 42.45 | 42.46 | 2,765 | +0.83(+1.99%) |
Jan 05, 2024 | 42.24 | 42.43 | 41.63 | 41.63 | 3,507 | -0.58(-1.37%) |
Jan 04, 2024 | 42.42 | 42.60 | 42.01 | 42.21 | 9,505 | -0.03(-0.07%) |
Jan 03, 2024 | 42.39 | 42.66 | 42.24 | 42.24 | 8,403 | -0.10(-0.24%) |
Jan 02, 2024 | 42.95 | 42.95 | 42.34 | 42.34 | 1,284 | -1.60(-3.64%) |
Dec 29, 2023 | 43.82 | 43.94 | 43.81 | 43.94 | 1,250 | -0.15(-0.34%) |
Dec 28, 2023 | 44.21 | 44.39 | 43.77 | 44.09 | 3,779 | -0.21(-0.47%) |
Dec 27, 2023 | 44.35 | 44.90 | 44.23 | 44.30 | 2,451 | +1.08(+2.50%) |
Dec 26, 2023 | 44.24 | 44.24 | 43.22 | 43.22 | 1,287 | +0.43(+1.00%) |
Dec 22, 2023 | 41.44 | 43.31 | 41.44 | 42.79 | 2,247 | -0.38(-0.88%) |
Dec 21, 2023 | 43.44 | 43.61 | 43.15 | 43.17 | 5,521 | -0.21(-0.48%) |
Dec 20, 2023 | 43.88 | 44.61 | 43.38 | 43.38 | 4,645 | -0.35(-0.81%) |
Dec 19, 2023 | 43.81 | 43.87 | 43.60 | 43.73 | 8,486 | +1.88(+4.50%) |
Dec 18, 2023 | 42.20 | 42.33 | 41.85 | 41.85 | 7,556 | -1.04(-2.42%) |
Dec 15, 2023 | 42.58 | 42.89 | 42.11 | 42.89 | 9,035 | -0.71(-1.63%) |
Dec 14, 2023 | 44.04 | 44.13 | 43.60 | 43.60 | 15,055 | +1.25(+2.95%) |
Dec 13, 2023 | 42.03 | 42.72 | 41.75 | 42.35 | 13,038 | +0.94(+2.27%) |
Dec 12, 2023 | 41.09 | 41.97 | 41.09 | 41.41 | 10,040 | +0.48(+1.17%) |
Dec 11, 2023 | 41.21 | 41.46 | 40.85 | 40.93 | 11,279 | -0.11(-0.27%) |
Dec 08, 2023 | 41.22 | 41.34 | 41.00 | 41.04 | 10,154 | +0.41(+1.01%) |
Dec 07, 2023 | 41.26 | 41.26 | 40.53 | 40.63 | 21,964 | +1.40(+3.57%) |
Dec 06, 2023 | 39.40 | 39.96 | 39.23 | 39.23 | 11,182 | +0.48(+1.24%) |
Dec 05, 2023 | 39.29 | 39.38 | 38.64 | 38.75 | 17,244 | -0.64(-1.62%) |
Dec 04, 2023 | 39.80 | 39.80 | 39.07 | 39.39 | 6,816 | -0.95(-2.35%) |
Dec 01, 2023 | 39.58 | 41.18 | 39.58 | 40.34 | 124,235 | +0.18(+0.44%) |
Nov 30, 2023 | 41.01 | 41.17 | 40.05 | 40.16 | 31,647 | -1.74(-4.15%) |
Nov 29, 2023 | 41.60 | 41.90 | 41.36 | 41.90 | 16,146 | +0.16(+0.38%) |
Nov 28, 2023 | 41.47 | 42.15 | 41.41 | 41.74 | 9,488 | +0.69(+1.68%) |
Nov 27, 2023 | 41.25 | 41.25 | 40.34 | 41.05 | 7,955 | +0.96(+2.39%) |
Nov 24, 2023 | 39.48 | 40.09 | 39.40 | 40.09 | 13,111 | +0.96(+2.45%) |
Nov 22, 2023 | 38.63 | 39.13 | 38.36 | 39.13 | 15,843 | +1.89(+5.08%) |
Nov 21, 2023 | 37.37 | 37.37 | 36.73 | 37.24 | 19,652 | -1.18(-3.07%) |
Nov 20, 2023 | 38.31 | 38.42 | 38.13 | 38.42 | 29,366 | -0.47(-1.21%) |
Nov 17, 2023 | 38.81 | 38.89 | 38.27 | 38.89 | 19,252 | -0.06(-0.15%) |
Nov 16, 2023 | 38.65 | 38.95 | 38.32 | 38.95 | 10,985 | -0.46(-1.17%) |
Nov 15, 2023 | 39.58 | 39.58 | 39.06 | 39.41 | 22,375 | -0.65(-1.62%) |
Nov 14, 2023 | 39.93 | 40.11 | 39.49 | 40.06 | 19,465 | +1.92(+5.03%) |
Nov 13, 2023 | 37.43 | 38.20 | 37.43 | 38.14 | 28,999 | -0.23(-0.60%) |
Nov 10, 2023 | 38.00 | 38.37 | 37.65 | 38.37 | 11,608 | -0.83(-2.12%) |
Nov 09, 2023 | 39.09 | 39.20 | 38.91 | 39.20 | 6,433 | +0.61(+1.58%) |
Nov 08, 2023 | 38.09 | 38.59 | 38.01 | 38.59 | 10,252 | +0.54(+1.42%) |
Nov 07, 2023 | 37.95 | 38.22 | 37.93 | 38.05 | 11,999 | -0.01(-0.03%) |
Nov 06, 2023 | 38.64 | 38.64 | 38.06 | 38.06 | 18,624 | -1.08(-2.76%) |
Nov 03, 2023 | 39.45 | 39.56 | 39.09 | 39.14 | 11,691 | +0.88(+2.30%) |
Nov 02, 2023 | 38.20 | 38.37 | 37.98 | 38.26 | 15,010 | +1.41(+3.83%) |
Nov 01, 2023 | 36.55 | 36.85 | 36.50 | 36.85 | 28,052 | +0.20(+0.55%) |
Oct 31, 2023 | 36.48 | 36.69 | 36.42 | 36.65 | 81,190 | +0.53(+1.47%) |
Oct 30, 2023 | 36.09 | 36.26 | 35.85 | 36.12 | 24,507 | +0.87(+2.47%) |
Oct 27, 2023 | 36.08 | 36.08 | 35.25 | 35.25 | 8,235 | -0.08(-0.23%) |
Oct 26, 2023 | 35.39 | 35.39 | 35.07 | 35.33 | 31,355 | +0.06(+0.17%) |
Oct 25, 2023 | 35.22 | 35.49 | 35.20 | 35.27 | 17,780 | -0.48(-1.34%) |
Oct 24, 2023 | 36.14 | 36.28 | 35.70 | 35.75 | 56,074 | -0.58(-1.60%) |
Oct 23, 2023 | 35.79 | 36.33 | 35.64 | 36.33 | 22,129 | -0.20(-0.55%) |
Oct 20, 2023 | 36.23 | 36.53 | 35.85 | 36.53 | 14,238 | +0.17(+0.47%) |
Oct 19, 2023 | 36.82 | 37.13 | 36.31 | 36.36 | 14,836 | -1.08(-2.88%) |
Oct 18, 2023 | 36.36 | 37.58 | 36.36 | 37.44 | 9,830 | -0.09(-0.24%) |
Oct 17, 2023 | 37.25 | 37.83 | 37.19 | 37.53 | 34,219 | +0.19(+0.51%) |
Oct 16, 2023 | 37.53 | 37.80 | 37.33 | 37.34 | 8,749 | +0.40(+1.08%) |
Oct 13, 2023 | 37.76 | 37.76 | 36.94 | 36.94 | 12,674 | -0.74(-1.96%) |
Oct 12, 2023 | 37.99 | 38.06 | 37.23 | 37.68 | 21,208 | -1.22(-3.14%) |
Oct 11, 2023 | 38.80 | 39.14 | 38.52 | 38.90 | 12,671 | -0.03(-0.08%) |
Oct 10, 2023 | 38.94 | 39.32 | 38.93 | 38.93 | 26,599 | +0.86(+2.26%) |
Oct 09, 2023 | 38.46 | 38.75 | 38.07 | 38.07 | 10,667 | -0.42(-1.09%) |
Oct 06, 2023 | 38.34 | 38.79 | 38.23 | 38.49 | 17,707 | -0.14(-0.36%) |
Oct 05, 2023 | 38.80 | 38.81 | 38.40 | 38.63 | 10,206 | -0.17(-0.44%) |
Oct 04, 2023 | 37.94 | 38.80 | 37.94 | 38.80 | 11,623 | +0.91(+2.39%) |
Oct 03, 2023 | 38.57 | 38.70 | 37.81 | 37.89 | 7,633 | -0.54(-1.39%) |
Oct 02, 2023 | 39.28 | 39.60 | 38.43 | 38.43 | 9,672 | -1.51(-3.78%) |
Sep 29, 2023 | 40.89 | 40.98 | 39.94 | 39.94 | 10,623 | +0.14(+0.35%) |
Sep 28, 2023 | 39.34 | 39.80 | 39.10 | 39.80 | 22,677 | -0.23(-0.57%) |
Sep 27, 2023 | 39.54 | 40.03 | 39.43 | 40.03 | 16,125 | +0.09(+0.23%) |
Sep 26, 2023 | 39.95 | 40.00 | 39.60 | 39.94 | 8,553 | -0.97(-2.37%) |
Sep 25, 2023 | 40.44 | 40.91 | 40.82 | 40.91 | 19,472 | -1.17(-2.78%) |
Sep 22, 2023 | 41.88 | 42.08 | 41.25 | 42.08 | 7,603 | -0.05(-0.12%) |
Sep 21, 2023 | 42.11 | 42.44 | 42.00 | 42.13 | 20,351 | -1.17(-2.70%) |
Sep 20, 2023 | 43.32 | 43.38 | 42.77 | 43.30 | 12,215 | +1.24(+2.95%) |
Sep 19, 2023 | 42.11 | 42.11 | 41.83 | 42.06 | 14,735 | -1.14(-2.64%) |
Sep 18, 2023 | 42.73 | 43.20 | 42.73 | 43.20 | 7,003 | +0.27(+0.63%) |
Sep 15, 2023 | 43.50 | 43.86 | 42.93 | 42.93 | 7,462 | -0.52(-1.20%) |
Sep 14, 2023 | 42.59 | 43.45 | 42.59 | 43.45 | 15,189 | +0.72(+1.67%) |
Sep 13, 2023 | 42.98 | 42.98 | 42.66 | 42.73 | 7,264 | +0.06(+0.15%) |
Sep 12, 2023 | 42.85 | 43.20 | 42.58 | 42.67 | 13,794 | -1.28(-2.91%) |
Sep 11, 2023 | 43.77 | 43.95 | 43.73 | 43.95 | 9,594 | +0.29(+0.65%) |
Sep 08, 2023 | 43.66 | 43.72 | 43.63 | 43.66 | 2,056 | -0.74(-1.68%) |
Sep 07, 2023 | 44.13 | 44.41 | 43.99 | 44.41 | 9,530 | -0.06(-0.13%) |
Sep 06, 2023 | 44.63 | 44.69 | 44.47 | 44.47 | 7,062 | +0.99(+2.28%) |
Sep 05, 2023 | 43.49 | 43.76 | 43.25 | 43.48 | 6,414 | -1.96(-4.30%) |
Sep 01, 2023 | 45.47 | 45.59 | 45.23 | 45.44 | 9,670 | +3.93(+9.46%) |
Aug 31, 2023 | 41.46 | 41.52 | 41.08 | 41.51 | 8,735 | +0.24(+0.58%) |
Aug 30, 2023 | 41.26 | 41.50 | 41.03 | 41.27 | 9,877 | +0.47(+1.15%) |
Aug 29, 2023 | 40.23 | 41.00 | 40.20 | 40.80 | 23,789 | +1.66(+4.24%) |
Aug 28, 2023 | 39.16 | 40.06 | 39.00 | 39.14 | 18,566 | -0.29(-0.74%) |
Aug 25, 2023 | 39.60 | 39.60 | 38.67 | 39.43 | 5,667 | +0.15(+0.38%) |
Aug 24, 2023 | 39.40 | 39.99 | 39.28 | 39.28 | 13,173 | -0.72(-1.80%) |
Aug 23, 2023 | 40.30 | 40.30 | 39.92 | 40.00 | 19,801 | -0.24(-0.60%) |
Aug 22, 2023 | 40.83 | 41.00 | 40.10 | 40.24 | 18,573 | -0.76(-1.85%) |
Aug 21, 2023 | 40.83 | 41.00 | 40.50 | 41.00 | 16,070 | -0.26(-0.63%) |
Aug 18, 2023 | 40.87 | 41.88 | 40.84 | 41.26 | 5,380 | -0.66(-1.57%) |
Aug 17, 2023 | 42.03 | 42.10 | 40.64 | 41.92 | 13,403 | -0.09(-0.20%) |
Aug 16, 2023 | 42.66 | 43.25 | 41.64 | 42.01 | 7,051 | -0.70(-1.63%) |
Aug 15, 2023 | 42.55 | 43.98 | 42.55 | 42.70 | 7,448 | -1.60(-3.61%) |
Aug 14, 2023 | 43.45 | 44.36 | 43.45 | 44.30 | 11,866 | +0.22(+0.51%) |
Aug 11, 2023 | 43.86 | 44.14 | 43.82 | 44.08 | 6,088 | -0.14(-0.33%) |
Aug 10, 2023 | 44.72 | 44.76 | 44.21 | 44.22 | 5,593 | -0.43(-0.96%) |
Aug 09, 2023 | 44.63 | 44.69 | 44.36 | 44.65 | 11,151 | +0.24(+0.54%) |
Aug 08, 2023 | 44.50 | 44.54 | 44.40 | 44.41 | 6,300 | -1.17(-2.57%) |
Aug 07, 2023 | 45.19 | 45.58 | 45.19 | 45.58 | 3,701 | +0.09(+0.21%) |
Aug 04, 2023 | 45.71 | 45.73 | 45.48 | 45.48 | 2,293 | +0.21(+0.47%) |
Aug 03, 2023 | 44.75 | 45.27 | 44.75 | 45.27 | 4,587 | -0.17(-0.37%) |
Aug 02, 2023 | 45.20 | 45.45 | 45.05 | 45.44 | 3,617 | -0.73(-1.58%) |
Aug 01, 2023 | 45.98 | 46.17 | 45.79 | 46.17 | 15,089 | -0.36(-0.76%) |
Jul 31, 2023 | 46.55 | 46.55 | 46.40 | 46.53 | 2,288 | -0.19(-0.41%) |
Jul 28, 2023 | 47.14 | 47.43 | 46.72 | 46.72 | 4,313 | -0.59(-1.25%) |
Jul 27, 2023 | 47.86 | 47.86 | 47.29 | 47.31 | 6,599 | -0.58(-1.21%) |
Jul 26, 2023 | 47.63 | 47.99 | 47.63 | 47.89 | 4,092 | +0.20(+0.41%) |
Jul 25, 2023 | 47.92 | 48.00 | 47.70 | 47.70 | 4,573 | +0.25(+0.53%) |
Jul 24, 2023 | 47.09 | 47.44 | 47.04 | 47.44 | 4,457 | +0.15(+0.32%) |
Jul 21, 2023 | 47.20 | 47.52 | 47.17 | 47.29 | 4,798 | -0.37(-0.78%) |
Jul 20, 2023 | 47.60 | 47.84 | 47.49 | 47.67 | 3,859 | +0.02(+0.04%) |
Jul 19, 2023 | 47.77 | 47.77 | 47.35 | 47.65 | 6,698 | -0.02(-0.04%) |
Jul 18, 2023 | 47.70 | 47.70 | 47.49 | 47.67 | 2,873 | +1.31(+2.82%) |
Jul 17, 2023 | 46.34 | 46.49 | 46.18 | 46.36 | 3,459 | +0.20(+0.44%) |
Jul 14, 2023 | 46.30 | 46.31 | 45.95 | 46.16 | 18,441 | -0.58(-1.24%) |
Jul 13, 2023 | 46.66 | 46.91 | 46.55 | 46.74 | 2,602 | +0.70(+1.53%) |
Jul 12, 2023 | 45.83 | 46.11 | 45.83 | 46.04 | 4,594 | +1.54(+3.46%) |
Jul 11, 2023 | 43.93 | 44.64 | 43.93 | 44.50 | 10,787 | +0.88(+2.02%) |
Jul 10, 2023 | 43.63 | 43.81 | 43.60 | 43.62 | 7,833 | -0.35(-0.80%) |
Jul 07, 2023 | 43.61 | 44.01 | 43.11 | 43.97 | 14,969 | +1.39(+3.26%) |
Jul 06, 2023 | 42.80 | 42.80 | 42.25 | 42.58 | 6,441 | -1.31(-2.98%) |
Jul 05, 2023 | 44.15 | 44.15 | 43.81 | 43.89 | 4,024 | -0.73(-1.64%) |
Jul 03, 2023 | 44.74 | 44.88 | 44.47 | 44.62 | 2,199 | +0.26(+0.59%) |
Jun 30, 2023 | 44.53 | 44.59 | 44.31 | 44.36 | 5,775 | +0.88(+2.02%) |
Jun 29, 2023 | 43.48 | 43.53 | 43.44 | 43.48 | 1,900 | -0.19(-0.44%) |
Jun 28, 2023 | 43.79 | 44.00 | 43.67 | 43.67 | 4,035 | +0.09(+0.21%) |
Jun 27, 2023 | 43.57 | 44.17 | 43.49 | 43.58 | 13,294 | +0.85(+1.99%) |
Jun 26, 2023 | 42.90 | 43.09 | 42.73 | 42.73 | 16,977 | +0.18(+0.42%) |
Jun 23, 2023 | 42.84 | 43.08 | 42.55 | 42.55 | 11,760 | -0.65(-1.49%) |
Jun 22, 2023 | 43.28 | 43.30 | 42.99 | 43.20 | 4,283 | -0.12(-0.27%) |
Jun 21, 2023 | 43.32 | 43.59 | 43.13 | 43.31 | 17,506 | -0.23(-0.53%) |
Jun 20, 2023 | 43.31 | 43.75 | 43.31 | 43.54 | 4,794 | -1.26(-2.81%) |
Jun 16, 2023 | 44.87 | 45.01 | 44.55 | 44.80 | 6,696 | +0.67(+1.52%) |
Jun 15, 2023 | 43.60 | 44.89 | 43.60 | 44.13 | 6,698 | -3.72(-7.77%) |
Jun 14, 2023 | 46.05 | 47.85 | 45.19 | 47.85 | 2,801 | +1.79(+3.89%) |
Jun 13, 2023 | 45.98 | 46.06 | 45.65 | 46.06 | 6,764 | +0.37(+0.81%) |
Jun 12, 2023 | 45.48 | 45.69 | 44.72 | 45.69 | 8,587 | +0.87(+1.94%) |
Jun 09, 2023 | 44.89 | 46.37 | 44.82 | 44.82 | 2,842 | -1.30(-2.83%) |
Jun 08, 2023 | 45.27 | 46.83 | 45.03 | 46.12 | 4,422 | +0.53(+1.17%) |
Jun 07, 2023 | 44.79 | 46.08 | 44.72 | 45.59 | 3,949 | +0.94(+2.09%) |
Jun 06, 2023 | 44.55 | 45.02 | 44.29 | 44.66 | 7,567 | -0.16(-0.35%) |
Jun 05, 2023 | 44.87 | 45.02 | 44.81 | 44.81 | 10,024 | -0.53(-1.17%) |
Jun 02, 2023 | 45.27 | 45.34 | 45.05 | 45.34 | 7,458 | +1.26(+2.86%) |