Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 53.43 | 53.64 | 52.96 | 53.56 | 15,694 | +1.12(+2.14%) |
May 30, 2024 | 52.45 | 52.81 | 52.18 | 52.44 | 10,002 | +0.52(+1.00%) |
May 29, 2024 | 52.18 | 52.19 | 51.64 | 51.91 | 11,175 | -1.05(-1.99%) |
May 28, 2024 | 53.28 | 53.41 | 52.85 | 52.97 | 8,025 | +0.48(+0.92%) |
May 24, 2024 | 52.40 | 52.74 | 52.17 | 52.48 | 5,093 | +0.62(+1.19%) |
May 23, 2024 | 52.69 | 52.69 | 51.74 | 51.87 | 8,141 | -0.40(-0.77%) |
May 22, 2024 | 52.51 | 52.81 | 52.22 | 52.27 | 10,882 | -1.06(-1.99%) |
May 21, 2024 | 53.73 | 53.73 | 52.96 | 53.33 | 5,887 | +0.05(+0.08%) |
May 20, 2024 | 53.22 | 53.67 | 53.16 | 53.28 | 8,557 | +0.62(+1.19%) |
May 17, 2024 | 52.74 | 52.95 | 52.66 | 52.66 | 5,506 | +0.09(+0.18%) |
May 16, 2024 | 53.00 | 53.05 | 52.34 | 52.57 | 5,836 | -0.22(-0.42%) |
May 15, 2024 | 52.91 | 53.10 | 52.57 | 52.79 | 7,264 | +0.18(+0.34%) |
May 14, 2024 | 52.77 | 52.92 | 52.34 | 52.61 | 7,843 | +0.06(+0.11%) |
May 13, 2024 | 52.85 | 52.90 | 52.49 | 52.55 | 10,521 | -0.58(-1.09%) |
May 10, 2024 | 53.14 | 53.45 | 52.69 | 53.13 | 4,787 | +0.14(+0.26%) |
May 09, 2024 | 52.60 | 53.16 | 52.60 | 52.99 | 6,121 | +0.09(+0.16%) |
May 08, 2024 | 52.66 | 52.95 | 52.66 | 52.91 | 6,764 | -0.45(-0.85%) |
May 07, 2024 | 53.48 | 53.75 | 53.17 | 53.36 | 25,399 | -0.42(-0.78%) |
May 06, 2024 | 53.78 | 54.04 | 53.45 | 53.78 | 11,913 | +0.33(+0.61%) |
May 03, 2024 | 53.61 | 53.67 | 53.09 | 53.45 | 9,474 | +0.45(+0.84%) |
May 02, 2024 | 53.06 | 53.30 | 52.48 | 53.01 | 10,221 | +0.99(+1.90%) |
May 01, 2024 | 52.28 | 52.43 | 52.02 | 52.02 | 5,069 | -0.57(-1.09%) |
Apr 30, 2024 | 52.93 | 52.98 | 52.59 | 52.59 | 5,641 | +0.09(+0.18%) |
Apr 29, 2024 | 52.54 | 52.79 | 52.05 | 52.50 | 9,266 | +0.28(+0.54%) |
Apr 26, 2024 | 52.08 | 52.24 | 51.80 | 52.22 | 6,520 | +0.82(+1.60%) |
Apr 25, 2024 | 51.38 | 51.76 | 51.06 | 51.40 | 36,885 | -1.27(-2.41%) |
Apr 24, 2024 | 52.90 | 52.99 | 52.27 | 52.67 | 5,353 | +0.15(+0.29%) |
Apr 23, 2024 | 52.54 | 52.90 | 52.37 | 52.52 | 6,499 | -0.32(-0.61%) |
Apr 22, 2024 | 52.58 | 52.94 | 52.23 | 52.84 | 4,126 | +0.57(+1.09%) |
Apr 19, 2024 | 52.24 | 52.43 | 52.14 | 52.27 | 4,919 | -0.08(-0.15%) |
Apr 18, 2024 | 52.54 | 52.78 | 52.22 | 52.35 | 6,031 | -0.06(-0.12%) |
Apr 17, 2024 | 52.50 | 52.68 | 52.04 | 52.41 | 15,756 | -0.41(-0.77%) |
Apr 16, 2024 | 53.10 | 53.11 | 52.72 | 52.82 | 26,955 | -1.45(-2.67%) |
Apr 15, 2024 | 54.76 | 54.76 | 54.01 | 54.27 | 11,137 | +0.30(+0.55%) |
Apr 12, 2024 | 54.49 | 54.69 | 53.98 | 53.98 | 5,916 | -0.69(-1.26%) |
Apr 11, 2024 | 54.78 | 55.07 | 54.13 | 54.66 | 8,878 | +0.28(+0.52%) |
Apr 10, 2024 | 54.47 | 54.55 | 53.97 | 54.38 | 57,449 | -0.70(-1.27%) |
Apr 09, 2024 | 55.17 | 55.17 | 54.64 | 55.08 | 12,192 | +0.34(+0.62%) |
Apr 08, 2024 | 54.94 | 55.15 | 54.74 | 54.74 | 106,972 | +0.08(+0.15%) |
Apr 05, 2024 | 54.47 | 54.78 | 54.26 | 54.66 | 12,147 | +0.16(+0.29%) |
Apr 04, 2024 | 55.06 | 55.34 | 54.42 | 54.50 | 25,068 | +0.10(+0.18%) |
Apr 03, 2024 | 54.16 | 54.80 | 54.16 | 54.40 | 14,237 | +0.58(+1.08%) |
Apr 02, 2024 | 53.41 | 54.19 | 53.41 | 53.82 | 13,703 | -0.24(-0.44%) |
Apr 01, 2024 | 54.23 | 54.27 | 53.89 | 54.06 | 25,319 | -1.07(-1.94%) |
Mar 28, 2024 | 54.91 | 55.40 | 54.79 | 55.13 | 9,800 | -0.17(-0.31%) |
Mar 27, 2024 | 55.06 | 55.30 | 54.70 | 55.30 | 29,724 | +0.07(+0.13%) |
Mar 26, 2024 | 55.15 | 55.44 | 55.15 | 55.23 | 7,880 | +0.52(+0.94%) |
Mar 25, 2024 | 54.36 | 54.86 | 54.36 | 54.71 | 4,834 | -0.50(-0.91%) |
Mar 22, 2024 | 55.29 | 55.44 | 54.99 | 55.22 | 7,107 | +0.39(+0.70%) |
Mar 21, 2024 | 54.55 | 55.20 | 54.55 | 54.83 | 5,305 | -0.12(-0.22%) |
Mar 20, 2024 | 54.46 | 55.03 | 54.40 | 54.95 | 3,856 | +0.66(+1.21%) |
Mar 19, 2024 | 54.25 | 54.83 | 53.98 | 54.29 | 7,227 | +0.16(+0.29%) |
Mar 18, 2024 | 54.05 | 54.50 | 54.02 | 54.13 | 6,783 | +0.39(+0.72%) |
Mar 15, 2024 | 53.65 | 53.93 | 53.49 | 53.75 | 12,129 | +0.58(+1.10%) |
Mar 14, 2024 | 53.64 | 53.64 | 52.92 | 53.16 | 5,314 | +0.08(+0.14%) |
Mar 13, 2024 | 52.85 | 53.23 | 52.82 | 53.09 | 8,726 | -0.14(-0.27%) |
Mar 12, 2024 | 53.12 | 53.48 | 52.89 | 53.23 | 12,394 | +0.29(+0.54%) |
Mar 11, 2024 | 53.38 | 53.38 | 52.94 | 52.94 | 37,865 | -1.51(-2.78%) |
Mar 08, 2024 | 54.56 | 54.71 | 54.04 | 54.45 | 5,346 | +0.28(+0.51%) |
Mar 07, 2024 | 54.29 | 54.65 | 54.15 | 54.17 | 5,992 | -0.43(-0.78%) |
Mar 06, 2024 | 54.48 | 54.80 | 54.32 | 54.60 | 7,854 | +1.23(+2.31%) |
Mar 05, 2024 | 53.30 | 53.91 | 53.30 | 53.37 | 8,950 | +0.40(+0.75%) |
Mar 04, 2024 | 53.24 | 53.44 | 52.78 | 52.97 | 9,342 | -0.75(-1.39%) |
Mar 01, 2024 | 53.52 | 53.74 | 53.34 | 53.72 | 8,413 | +0.92(+1.75%) |
Feb 29, 2024 | 52.98 | 52.98 | 52.61 | 52.79 | 5,198 | +0.16(+0.30%) |
Feb 28, 2024 | 52.48 | 52.94 | 52.48 | 52.63 | 14,371 | -0.07(-0.13%) |
Feb 27, 2024 | 52.59 | 53.00 | 52.59 | 52.70 | 5,986 | +0.10(+0.19%) |
Feb 26, 2024 | 52.93 | 53.09 | 52.60 | 52.60 | 7,495 | -0.47(-0.89%) |
Feb 23, 2024 | 52.84 | 53.37 | 52.75 | 53.08 | 36,515 | +0.29(+0.56%) |
Feb 22, 2024 | 52.81 | 53.09 | 52.52 | 52.78 | 18,141 | +0.63(+1.20%) |
Feb 21, 2024 | 52.25 | 52.59 | 51.97 | 52.16 | 6,297 | -0.32(-0.62%) |
Feb 20, 2024 | 52.34 | 52.76 | 52.20 | 52.48 | 14,731 | +0.36(+0.70%) |
Feb 16, 2024 | 51.96 | 52.38 | 51.76 | 52.12 | 19,224 | +0.02(+0.04%) |
Feb 15, 2024 | 51.86 | 52.14 | 51.61 | 52.10 | 5,139 | +0.70(+1.36%) |
Feb 14, 2024 | 51.12 | 51.57 | 50.99 | 51.40 | 5,797 | +0.38(+0.74%) |
Feb 13, 2024 | 51.37 | 51.77 | 50.89 | 51.02 | 47,783 | -0.69(-1.33%) |
Feb 12, 2024 | 51.55 | 52.03 | 51.34 | 51.71 | 14,368 | +0.40(+0.78%) |
Feb 09, 2024 | 51.23 | 51.62 | 50.94 | 51.31 | 10,971 | -0.13(-0.25%) |
Feb 08, 2024 | 51.59 | 51.62 | 50.91 | 51.44 | 12,402 | -0.81(-1.54%) |
Feb 07, 2024 | 52.19 | 52.47 | 51.86 | 52.24 | 15,447 | +0.69(+1.34%) |
Feb 06, 2024 | 51.34 | 51.62 | 51.29 | 51.56 | 7,519 | -0.09(-0.18%) |
Feb 05, 2024 | 51.61 | 51.88 | 51.26 | 51.65 | 6,867 | -0.10(-0.19%) |
Feb 02, 2024 | 51.59 | 52.14 | 51.54 | 51.75 | 6,356 | -0.44(-0.84%) |
Feb 01, 2024 | 52.11 | 52.42 | 51.81 | 52.19 | 23,860 | +0.46(+0.88%) |
Jan 31, 2024 | 51.98 | 52.31 | 51.73 | 51.73 | 41,462 | +0.40(+0.77%) |
Jan 30, 2024 | 51.47 | 51.65 | 51.15 | 51.33 | 11,953 | -0.46(-0.88%) |
Jan 29, 2024 | 51.38 | 51.79 | 51.23 | 51.79 | 12,517 | +0.93(+1.84%) |
Jan 26, 2024 | 50.96 | 51.16 | 50.81 | 50.85 | 9,941 | -0.66(-1.27%) |
Jan 25, 2024 | 51.52 | 51.60 | 51.22 | 51.51 | 14,781 | +0.24(+0.47%) |
Jan 24, 2024 | 51.50 | 51.68 | 51.27 | 51.27 | 20,181 | -0.16(-0.31%) |
Jan 23, 2024 | 51.36 | 51.59 | 51.25 | 51.43 | 6,483 | -0.91(-1.73%) |
Jan 22, 2024 | 52.10 | 52.58 | 52.03 | 52.33 | 18,515 | +1.01(+1.98%) |
Jan 19, 2024 | 51.09 | 51.52 | 50.96 | 51.32 | 69,778 | -0.17(-0.33%) |
Jan 18, 2024 | 51.37 | 51.60 | 51.37 | 51.49 | 10,347 | +0.20(+0.39%) |
Jan 17, 2024 | 51.04 | 51.29 | 50.77 | 51.29 | 9,410 | -0.52(-1.00%) |
Jan 16, 2024 | 52.27 | 52.24 | 51.62 | 51.81 | 11,838 | -0.16(-0.31%) |
Jan 12, 2024 | 52.04 | 52.17 | 51.71 | 51.97 | 11,558 | +0.31(+0.60%) |
Jan 11, 2024 | 51.58 | 51.76 | 51.24 | 51.66 | 22,331 | +0.28(+0.54%) |
Jan 10, 2024 | 51.57 | 51.63 | 51.33 | 51.38 | 16,266 | +0.49(+0.96%) |
Jan 09, 2024 | 50.83 | 50.99 | 50.65 | 50.89 | 10,010 | -0.31(-0.60%) |
Jan 08, 2024 | 50.83 | 51.33 | 50.63 | 51.20 | 16,084 | +0.51(+1.00%) |
Jan 05, 2024 | 51.30 | 51.30 | 50.54 | 50.69 | 60,462 | +0.34(+0.67%) |
Jan 04, 2024 | 50.30 | 50.57 | 50.22 | 50.36 | 11,820 | +0.57(+1.14%) |
Jan 03, 2024 | 49.82 | 50.31 | 49.44 | 49.79 | 11,453 | -0.23(-0.46%) |
Jan 02, 2024 | 49.79 | 50.51 | 49.79 | 50.02 | 39,448 | -0.10(-0.20%) |
Dec 29, 2023 | 50.41 | 50.41 | 50.12 | 50.12 | 17,419 | +0.02(+0.04%) |
Dec 28, 2023 | 50.24 | 50.44 | 50.05 | 50.10 | 25,968 | -0.01(-0.02%) |
Dec 27, 2023 | 49.87 | 50.13 | 49.84 | 50.11 | 18,403 | +0.56(+1.12%) |
Dec 26, 2023 | 49.62 | 49.91 | 49.42 | 49.55 | 4,753 | -0.50(-0.99%) |
Dec 22, 2023 | 50.17 | 50.42 | 50.05 | 50.05 | 4,857 | +0.28(+0.57%) |
Dec 21, 2023 | 49.56 | 49.77 | 49.52 | 49.76 | 6,184 | +0.75(+1.54%) |
Dec 20, 2023 | 49.51 | 49.71 | 48.82 | 49.01 | 6,645 | +0.04(+0.09%) |
Dec 19, 2023 | 49.12 | 49.31 | 48.79 | 48.96 | 19,048 | +0.08(+0.16%) |
Dec 18, 2023 | 48.94 | 49.08 | 48.85 | 48.89 | 13,242 | +0.17(+0.34%) |
Dec 15, 2023 | 49.22 | 49.22 | 48.61 | 48.72 | 45,684 | -0.14(-0.28%) |
Dec 14, 2023 | 48.71 | 48.92 | 48.35 | 48.86 | 18,488 | -0.79(-1.59%) |
Dec 13, 2023 | 48.73 | 49.65 | 48.41 | 49.65 | 13,412 | +0.63(+1.29%) |
Dec 12, 2023 | 48.88 | 49.07 | 48.65 | 49.01 | 3,078 | -0.21(-0.43%) |
Dec 11, 2023 | 49.02 | 49.23 | 49.00 | 49.23 | 21,328 | +0.67(+1.38%) |
Dec 08, 2023 | 48.39 | 48.75 | 48.39 | 48.56 | 11,621 | -0.61(-1.25%) |
Dec 07, 2023 | 48.89 | 49.44 | 48.77 | 49.17 | 14,293 | +0.36(+0.74%) |
Dec 06, 2023 | 49.24 | 49.24 | 48.80 | 48.81 | 9,374 | +0.43(+0.88%) |
Dec 05, 2023 | 48.58 | 48.66 | 48.38 | 48.38 | 21,247 | -0.24(-0.50%) |
Dec 04, 2023 | 48.75 | 48.75 | 48.56 | 48.62 | 6,324 | -0.84(-1.69%) |
Dec 01, 2023 | 48.94 | 49.60 | 48.70 | 49.46 | 50,973 | +0.53(+1.07%) |
Nov 30, 2023 | 49.02 | 49.14 | 48.88 | 48.94 | 29,971 | +0.10(+0.20%) |
Nov 29, 2023 | 48.92 | 49.15 | 48.74 | 48.84 | 54,981 | -0.33(-0.67%) |
Nov 28, 2023 | 48.95 | 49.25 | 48.77 | 49.17 | 9,257 | +0.09(+0.19%) |
Nov 27, 2023 | 48.91 | 49.17 | 48.85 | 49.07 | 4,081 | +0.11(+0.22%) |
Nov 24, 2023 | 48.98 | 49.50 | 48.96 | 48.96 | 4,694 | +0.05(+0.10%) |
Nov 22, 2023 | 48.81 | 49.04 | 48.70 | 48.91 | 8,978 | +0.32(+0.66%) |
Nov 21, 2023 | 48.67 | 48.80 | 48.40 | 48.59 | 7,782 | -0.20(-0.41%) |
Nov 20, 2023 | 48.45 | 48.90 | 48.31 | 48.79 | 29,779 | +0.06(+0.13%) |
Nov 17, 2023 | 48.85 | 49.16 | 48.73 | 48.73 | 11,390 | +0.87(+1.81%) |
Nov 16, 2023 | 47.92 | 48.12 | 47.81 | 47.87 | 25,669 | -0.27(-0.57%) |
Nov 15, 2023 | 48.26 | 48.26 | 47.77 | 48.14 | 18,471 | -0.43(-0.88%) |
Nov 14, 2023 | 48.08 | 48.73 | 48.08 | 48.57 | 36,871 | +1.02(+2.15%) |
Nov 13, 2023 | 47.30 | 47.59 | 47.22 | 47.54 | 7,208 | +0.16(+0.33%) |
Nov 10, 2023 | 46.95 | 47.46 | 46.87 | 47.39 | 63,763 | +0.71(+1.52%) |
Nov 09, 2023 | 47.14 | 47.28 | 46.68 | 46.68 | 15,886 | +0.31(+0.67%) |
Nov 08, 2023 | 46.46 | 46.57 | 46.16 | 46.37 | 19,431 | -1.14(-2.40%) |
Nov 07, 2023 | 47.70 | 47.70 | 47.24 | 47.51 | 6,789 | -0.48(-0.99%) |
Nov 06, 2023 | 48.25 | 48.25 | 47.97 | 47.98 | 5,640 | -0.79(-1.62%) |
Nov 03, 2023 | 48.58 | 48.92 | 48.53 | 48.77 | 46,984 | +0.90(+1.87%) |
Nov 02, 2023 | 47.46 | 48.03 | 47.38 | 47.87 | 14,945 | +0.61(+1.30%) |
Nov 01, 2023 | 46.91 | 47.52 | 46.89 | 47.26 | 18,429 | +0.47(+1.00%) |
Oct 31, 2023 | 46.54 | 46.79 | 46.54 | 46.79 | 35,321 | +0.58(+1.26%) |
Oct 30, 2023 | 46.29 | 46.50 | 45.85 | 46.21 | 7,637 | +0.09(+0.19%) |
Oct 27, 2023 | 46.50 | 46.50 | 45.99 | 46.12 | 30,575 | +0.22(+0.49%) |
Oct 26, 2023 | 46.00 | 46.18 | 45.69 | 45.90 | 51,289 | -0.39(-0.85%) |
Oct 25, 2023 | 46.46 | 46.70 | 46.20 | 46.29 | 17,419 | +0.14(+0.30%) |
Oct 24, 2023 | 46.09 | 46.35 | 45.88 | 46.16 | 49,755 | +0.23(+0.50%) |
Oct 23, 2023 | 45.85 | 46.25 | 45.66 | 45.93 | 46,818 | -0.17(-0.36%) |
Oct 20, 2023 | 46.34 | 46.71 | 46.09 | 46.09 | 21,205 | -0.50(-1.07%) |
Oct 19, 2023 | 46.82 | 46.94 | 46.55 | 46.59 | 15,217 | -0.18(-0.38%) |
Oct 18, 2023 | 47.08 | 47.52 | 46.69 | 46.77 | 5,697 | -0.89(-1.87%) |
Oct 17, 2023 | 47.35 | 47.99 | 47.35 | 47.66 | 27,177 | +0.10(+0.20%) |
Oct 16, 2023 | 47.34 | 47.82 | 47.30 | 47.56 | 6,655 | +0.13(+0.27%) |
Oct 13, 2023 | 47.60 | 47.61 | 47.12 | 47.44 | 7,324 | -0.34(-0.71%) |
Oct 12, 2023 | 48.23 | 48.23 | 47.74 | 47.78 | 19,425 | +0.01(+0.02%) |
Oct 11, 2023 | 48.06 | 48.28 | 47.53 | 47.77 | 7,554 | -0.43(-0.89%) |
Oct 10, 2023 | 48.03 | 48.39 | 47.67 | 48.20 | 14,213 | +1.08(+2.29%) |
Oct 09, 2023 | 46.78 | 47.13 | 46.55 | 47.12 | 8,640 | +0.18(+0.38%) |
Oct 06, 2023 | 46.67 | 47.15 | 46.44 | 46.94 | 8,474 | +0.12(+0.26%) |
Oct 05, 2023 | 46.63 | 46.85 | 46.28 | 46.81 | 23,395 | +1.27(+2.80%) |
Oct 04, 2023 | 45.61 | 45.76 | 45.34 | 45.54 | 66,540 | -1.22(-2.60%) |
Oct 03, 2023 | 46.91 | 47.03 | 46.49 | 46.76 | 34,108 | -1.37(-2.85%) |
Oct 02, 2023 | 48.41 | 48.41 | 47.87 | 48.13 | 37,474 | -0.26(-0.54%) |
Sep 29, 2023 | 49.12 | 49.12 | 48.39 | 48.39 | 14,480 | -1.39(-2.79%) |
Sep 28, 2023 | 49.48 | 50.07 | 49.31 | 49.78 | 52,714 | +0.37(+0.75%) |
Sep 27, 2023 | 49.69 | 49.93 | 49.03 | 49.41 | 14,408 | -0.09(-0.18%) |
Sep 26, 2023 | 49.73 | 49.88 | 49.28 | 49.50 | 7,676 | -0.56(-1.13%) |
Sep 25, 2023 | 49.92 | 50.23 | 49.94 | 50.06 | 10,018 | -0.14(-0.27%) |
Sep 22, 2023 | 50.39 | 50.70 | 50.02 | 50.20 | 20,197 | -0.15(-0.29%) |
Sep 21, 2023 | 50.38 | 50.58 | 50.31 | 50.35 | 23,981 | -0.49(-0.97%) |
Sep 20, 2023 | 51.18 | 51.72 | 50.70 | 50.84 | 10,596 | -0.62(-1.20%) |
Sep 19, 2023 | 51.61 | 51.81 | 51.42 | 51.45 | 10,877 | +0.62(+1.23%) |
Sep 18, 2023 | 50.91 | 51.16 | 50.51 | 50.83 | 120,170 | +0.05(+0.09%) |
Sep 15, 2023 | 50.84 | 51.14 | 50.66 | 50.78 | 19,430 | -0.07(-0.13%) |
Sep 14, 2023 | 50.64 | 51.02 | 50.38 | 50.85 | 6,355 | +1.14(+2.29%) |
Sep 13, 2023 | 49.72 | 49.91 | 49.36 | 49.71 | 7,090 | +0.04(+0.08%) |
Sep 12, 2023 | 49.64 | 49.89 | 49.39 | 49.67 | 7,852 | +0.17(+0.33%) |
Sep 11, 2023 | 49.47 | 49.70 | 49.42 | 49.51 | 7,906 | +0.44(+0.89%) |
Sep 08, 2023 | 49.08 | 49.42 | 48.95 | 49.07 | 10,823 | -0.52(-1.04%) |
Sep 07, 2023 | 49.49 | 49.75 | 49.35 | 49.59 | 11,684 | +0.07(+0.14%) |
Sep 06, 2023 | 49.63 | 49.65 | 49.18 | 49.52 | 6,845 | +0.11(+0.22%) |
Sep 05, 2023 | 49.50 | 49.66 | 49.29 | 49.41 | 15,600 | +0.35(+0.70%) |
Sep 01, 2023 | 49.42 | 49.58 | 48.98 | 49.07 | 6,902 | +0.48(+0.99%) |
Aug 31, 2023 | 48.80 | 48.80 | 48.38 | 48.58 | 4,721 | +0.46(+0.97%) |
Aug 30, 2023 | 48.21 | 48.34 | 47.88 | 48.12 | 6,021 | -0.17(-0.36%) |
Aug 29, 2023 | 47.98 | 48.41 | 47.98 | 48.29 | 6,654 | +0.18(+0.36%) |
Aug 28, 2023 | 47.90 | 48.15 | 47.85 | 48.12 | 8,571 | +0.64(+1.35%) |
Aug 25, 2023 | 47.33 | 47.65 | 47.21 | 47.48 | 9,039 | +0.47(+0.99%) |
Aug 24, 2023 | 47.33 | 47.56 | 46.92 | 47.01 | 46,115 | -0.72(-1.52%) |
Aug 23, 2023 | 47.47 | 47.86 | 47.39 | 47.73 | 7,398 | +0.91(+1.94%) |
Aug 22, 2023 | 47.22 | 47.23 | 46.79 | 46.82 | 4,038 | -0.04(-0.08%) |
Aug 21, 2023 | 46.68 | 46.96 | 46.50 | 46.86 | 35,158 | +0.17(+0.35%) |
Aug 18, 2023 | 46.70 | 46.95 | 46.66 | 46.70 | 5,500 | -0.02(-0.05%) |
Aug 17, 2023 | 47.03 | 47.03 | 46.52 | 46.72 | 18,121 | -0.16(-0.34%) |
Aug 16, 2023 | 47.02 | 47.27 | 46.87 | 46.88 | 4,986 | -0.50(-1.05%) |
Aug 15, 2023 | 47.71 | 47.87 | 47.36 | 47.38 | 7,819 | -0.60(-1.26%) |
Aug 14, 2023 | 47.80 | 48.23 | 47.79 | 47.98 | 19,453 | -0.42(-0.86%) |
Aug 11, 2023 | 48.55 | 48.62 | 48.22 | 48.40 | 436,172 | +0.06(+0.12%) |
Aug 10, 2023 | 48.86 | 49.18 | 48.28 | 48.34 | 40,420 | +0.08(+0.16%) |
Aug 09, 2023 | 48.34 | 48.51 | 48.00 | 48.26 | 8,140 | -0.15(-0.30%) |
Aug 08, 2023 | 48.23 | 48.46 | 47.99 | 48.41 | 7,845 | +0.00(+0.00%) |
Aug 07, 2023 | 48.41 | 48.61 | 48.25 | 48.41 | 7,706 | +0.26(+0.55%) |
Aug 04, 2023 | 48.29 | 48.77 | 47.97 | 48.15 | 54,512 | +0.40(+0.84%) |
Aug 03, 2023 | 47.47 | 47.83 | 47.29 | 47.75 | 9,119 | -0.15(-0.30%) |
Aug 02, 2023 | 48.20 | 48.40 | 47.67 | 47.89 | 28,751 | -0.99(-2.03%) |
Aug 01, 2023 | 49.07 | 49.07 | 48.71 | 48.89 | 12,916 | -0.43(-0.87%) |
Jul 31, 2023 | 49.11 | 49.55 | 48.91 | 49.31 | 17,722 | +0.11(+0.22%) |
Jul 28, 2023 | 49.33 | 49.68 | 49.21 | 49.21 | 13,639 | +0.20(+0.42%) |
Jul 27, 2023 | 49.20 | 49.44 | 48.91 | 49.00 | 13,511 | +0.06(+0.12%) |
Jul 26, 2023 | 48.68 | 49.08 | 48.56 | 48.94 | 17,044 | +0.33(+0.68%) |
Jul 25, 2023 | 48.54 | 48.95 | 48.54 | 48.61 | 16,944 | +0.23(+0.48%) |
Jul 24, 2023 | 48.21 | 48.47 | 48.21 | 48.38 | 55,727 | +0.54(+1.12%) |
Jul 21, 2023 | 48.12 | 48.25 | 47.82 | 47.85 | 44,893 | -0.28(-0.59%) |
Jul 20, 2023 | 48.09 | 48.29 | 47.96 | 48.13 | 36,334 | -0.05(-0.10%) |
Jul 19, 2023 | 48.39 | 48.62 | 48.18 | 48.18 | 14,972 | +0.07(+0.15%) |
Jul 18, 2023 | 47.72 | 48.35 | 47.72 | 48.10 | 53,849 | +0.65(+1.36%) |
Jul 17, 2023 | 47.18 | 47.66 | 47.00 | 47.46 | 64,647 | +0.22(+0.47%) |
Jul 14, 2023 | 47.37 | 47.60 | 47.05 | 47.23 | 22,989 | -0.51(-1.06%) |
Jul 13, 2023 | 47.83 | 48.05 | 47.67 | 47.74 | 41,280 | +0.18(+0.38%) |
Jul 12, 2023 | 47.39 | 47.94 | 47.21 | 47.56 | 52,373 | +0.36(+0.77%) |
Jul 11, 2023 | 47.11 | 47.39 | 46.94 | 47.19 | 46,819 | -0.04(-0.08%) |
Jul 10, 2023 | 46.93 | 47.24 | 46.93 | 47.23 | 80,296 | +0.33(+0.71%) |
Jul 07, 2023 | 46.57 | 47.25 | 46.57 | 46.90 | 29,201 | +0.70(+1.52%) |
Jul 06, 2023 | 46.35 | 46.51 | 45.95 | 46.20 | 57,833 | -0.62(-1.32%) |
Jul 05, 2023 | 46.98 | 47.11 | 46.60 | 46.82 | 74,935 | -0.11(-0.24%) |
Jul 03, 2023 | 46.86 | 47.15 | 46.73 | 46.93 | 19,521 | +0.26(+0.55%) |
Jun 30, 2023 | 46.50 | 46.93 | 46.31 | 46.68 | 54,055 | +0.35(+0.75%) |
Jun 29, 2023 | 46.12 | 46.54 | 46.04 | 46.33 | 510,789 | -0.41(-0.87%) |
Jun 28, 2023 | 46.41 | 46.87 | 46.31 | 46.74 | 19,173 | +0.71(+1.54%) |
Jun 27, 2023 | 46.20 | 46.29 | 45.97 | 46.03 | 6,513 | +0.40(+0.89%) |
Jun 26, 2023 | 45.47 | 45.92 | 45.47 | 45.62 | 5,280 | -0.00(-0.01%) |
Jun 23, 2023 | 45.74 | 45.86 | 45.40 | 45.63 | 8,576 | -1.10(-2.36%) |
Jun 22, 2023 | 47.04 | 47.10 | 46.73 | 46.73 | 7,081 | -0.24(-0.51%) |
Jun 21, 2023 | 46.83 | 47.34 | 46.83 | 46.97 | 3,796 | +0.67(+1.44%) |
Jun 20, 2023 | 46.27 | 46.58 | 46.06 | 46.30 | 9,694 | -0.38(-0.81%) |
Jun 16, 2023 | 46.88 | 47.05 | 46.67 | 46.68 | 6,212 | -0.35(-0.74%) |
Jun 15, 2023 | 46.80 | 47.34 | 46.80 | 47.03 | 2,858 | -0.28(-0.59%) |
Jun 14, 2023 | 46.92 | 47.52 | 46.92 | 47.30 | 8,844 | +0.65(+1.40%) |
Jun 13, 2023 | 46.73 | 47.07 | 46.56 | 46.65 | 11,482 | +0.58(+1.25%) |
Jun 12, 2023 | 46.15 | 46.23 | 46.01 | 46.07 | 11,256 | -0.01(-0.02%) |
Jun 09, 2023 | 46.08 | 46.45 | 46.07 | 46.08 | 11,056 | +0.30(+0.65%) |
Jun 08, 2023 | 45.52 | 46.00 | 45.16 | 45.79 | 5,829 | +0.49(+1.08%) |
Jun 07, 2023 | 45.40 | 45.83 | 45.27 | 45.30 | 12,619 | -0.80(-1.73%) |
Jun 06, 2023 | 45.66 | 46.15 | 45.66 | 46.09 | 3,378 | +1.14(+2.55%) |
Jun 05, 2023 | 45.38 | 45.41 | 44.95 | 44.95 | 8,340 | -0.08(-0.17%) |
Jun 02, 2023 | 45.11 | 45.41 | 44.80 | 45.03 | 3,532 | +0.83(+1.87%) |