Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 43.21 | 43.48 | 43.14 | 43.30 | 329,547 | +0.07(+0.16%) |
May 23, 2024 | 44.29 | 44.55 | 43.05 | 43.23 | 338,810 | -0.97(-2.19%) |
May 22, 2024 | 44.50 | 45.05 | 44.02 | 44.20 | 452,064 | -0.44(-0.99%) |
May 21, 2024 | 44.87 | 45.20 | 44.59 | 44.64 | 327,925 | -0.38(-0.84%) |
May 20, 2024 | 45.80 | 46.02 | 44.82 | 45.02 | 389,115 | -0.84(-1.83%) |
May 17, 2024 | 46.32 | 46.60 | 45.82 | 45.86 | 297,217 | -0.36(-0.78%) |
May 16, 2024 | 45.94 | 46.39 | 45.62 | 46.22 | 459,902 | +0.57(+1.25%) |
May 15, 2024 | 46.19 | 46.28 | 45.30 | 45.65 | 368,722 | -0.38(-0.83%) |
May 14, 2024 | 46.25 | 46.70 | 45.98 | 46.03 | 445,848 | -0.09(-0.20%) |
May 13, 2024 | 45.81 | 46.98 | 45.81 | 46.12 | 499,360 | +0.44(+0.96%) |
May 10, 2024 | 46.66 | 47.05 | 45.60 | 45.68 | 577,075 | -0.89(-1.91%) |
May 09, 2024 | 45.84 | 46.78 | 45.69 | 46.57 | 826,828 | +0.80(+1.75%) |
May 08, 2024 | 49.24 | 49.45 | 45.44 | 45.77 | 1,309,451 | -5.30(-10.38%) |
May 07, 2024 | 51.13 | 51.61 | 50.67 | 51.07 | 1,061,108 | +0.34(+0.67%) |
May 06, 2024 | 49.53 | 50.96 | 49.11 | 50.73 | 976,221 | +1.74(+3.55%) |
May 03, 2024 | 49.04 | 49.38 | 48.34 | 48.99 | 622,199 | +0.49(+1.01%) |
May 02, 2024 | 49.34 | 49.34 | 48.45 | 48.50 | 483,687 | -0.25(-0.51%) |
May 01, 2024 | 48.04 | 49.55 | 48.04 | 48.75 | 617,975 | +0.50(+1.04%) |
Apr 30, 2024 | 48.10 | 48.80 | 48.10 | 48.25 | 320,579 | -0.42(-0.86%) |
Apr 29, 2024 | 49.11 | 49.75 | 48.63 | 48.67 | 514,977 | -0.06(-0.12%) |
Apr 26, 2024 | 48.90 | 48.90 | 48.28 | 48.73 | 591,148 | -0.30(-0.61%) |
Apr 25, 2024 | 50.20 | 50.30 | 48.84 | 49.03 | 592,711 | -1.47(-2.91%) |
Apr 24, 2024 | 49.56 | 50.81 | 48.90 | 50.50 | 971,234 | +0.60(+1.20%) |
Apr 23, 2024 | 49.26 | 50.48 | 49.26 | 49.90 | 593,404 | +0.75(+1.53%) |
Apr 22, 2024 | 49.12 | 49.87 | 48.63 | 49.15 | 316,648 | +0.24(+0.49%) |
Apr 19, 2024 | 47.56 | 49.01 | 47.56 | 48.91 | 379,320 | +1.33(+2.80%) |
Apr 18, 2024 | 47.25 | 47.89 | 47.08 | 47.58 | 260,661 | +0.64(+1.36%) |
Apr 17, 2024 | 47.35 | 47.85 | 46.94 | 46.94 | 289,963 | -0.41(-0.87%) |
Apr 16, 2024 | 46.77 | 47.45 | 46.16 | 47.35 | 527,474 | +0.37(+0.79%) |
Apr 15, 2024 | 48.54 | 49.08 | 46.97 | 46.98 | 319,347 | -0.98(-2.04%) |
Apr 12, 2024 | 47.65 | 48.24 | 47.55 | 47.96 | 459,576 | +0.16(+0.33%) |
Apr 11, 2024 | 49.04 | 49.04 | 47.50 | 47.80 | 419,052 | -1.26(-2.57%) |
Apr 10, 2024 | 49.37 | 49.78 | 48.56 | 49.06 | 368,134 | -1.19(-2.37%) |
Apr 09, 2024 | 50.83 | 51.38 | 49.79 | 50.25 | 313,301 | -0.83(-1.62%) |
Apr 08, 2024 | 51.42 | 51.73 | 51.05 | 51.08 | 267,475 | -0.22(-0.43%) |
Apr 05, 2024 | 50.57 | 51.53 | 50.57 | 51.30 | 410,940 | +0.55(+1.08%) |
Apr 04, 2024 | 52.37 | 52.48 | 50.74 | 50.75 | 334,920 | -0.74(-1.44%) |
Apr 03, 2024 | 50.54 | 51.59 | 50.48 | 51.49 | 235,193 | +0.75(+1.48%) |
Apr 02, 2024 | 51.08 | 51.55 | 50.70 | 50.74 | 414,820 | -0.21(-0.41%) |
Apr 01, 2024 | 51.40 | 51.50 | 50.72 | 50.95 | 294,625 | -0.59(-1.14%) |
Mar 28, 2024 | 51.33 | 51.61 | 51.61 | 51.54 | 446,831 | +0.35(+0.68%) |
Mar 27, 2024 | 49.89 | 51.22 | 49.76 | 51.19 | 313,716 | +1.70(+3.44%) |
Mar 26, 2024 | 49.04 | 49.87 | 48.80 | 49.49 | 378,085 | +0.46(+0.94%) |
Mar 25, 2024 | 47.64 | 49.23 | 47.64 | 49.03 | 309,791 | +1.39(+2.92%) |
Mar 22, 2024 | 49.27 | 49.27 | 47.58 | 47.64 | 445,121 | -1.49(-3.03%) |
Mar 21, 2024 | 48.91 | 49.60 | 48.49 | 49.13 | 402,814 | +0.46(+0.95%) |
Mar 20, 2024 | 47.11 | 48.69 | 47.11 | 48.67 | 395,639 | +1.23(+2.59%) |
Mar 19, 2024 | 47.14 | 47.88 | 46.91 | 47.44 | 501,329 | +0.29(+0.62%) |
Mar 18, 2024 | 47.52 | 47.76 | 47.13 | 47.15 | 442,339 | -0.43(-0.90%) |
Mar 15, 2024 | 47.15 | 47.99 | 47.15 | 47.58 | 737,566 | +0.49(+1.04%) |
Mar 14, 2024 | 47.77 | 47.77 | 46.66 | 47.09 | 363,715 | -0.55(-1.15%) |
Mar 13, 2024 | 47.35 | 47.97 | 47.35 | 47.64 | 373,734 | +0.43(+0.91%) |
Mar 12, 2024 | 47.00 | 47.22 | 46.58 | 47.21 | 344,064 | +0.42(+0.90%) |
Mar 11, 2024 | 46.09 | 47.08 | 45.99 | 46.79 | 348,447 | +0.59(+1.28%) |
Mar 08, 2024 | 43.47 | 46.90 | 43.47 | 46.20 | 420,232 | +0.34(+0.74%) |
Mar 07, 2024 | 46.19 | 46.71 | 45.81 | 45.86 | 436,224 | -0.04(-0.09%) |
Mar 06, 2024 | 46.09 | 46.44 | 45.14 | 45.90 | 487,227 | +0.11(+0.24%) |
Mar 05, 2024 | 45.26 | 46.46 | 45.26 | 45.79 | 404,804 | +0.18(+0.39%) |
Mar 04, 2024 | 46.08 | 46.48 | 45.26 | 45.61 | 570,430 | -0.55(-1.19%) |
Mar 01, 2024 | 46.14 | 46.88 | 45.68 | 46.16 | 438,788 | -0.39(-0.84%) |
Feb 29, 2024 | 47.66 | 48.08 | 46.30 | 46.55 | 600,746 | -0.58(-1.23%) |
Feb 28, 2024 | 47.12 | 47.68 | 47.11 | 47.13 | 327,416 | -0.08(-0.17%) |
Feb 27, 2024 | 47.18 | 47.70 | 46.88 | 47.21 | 383,925 | +0.36(+0.77%) |
Feb 26, 2024 | 47.63 | 47.92 | 46.58 | 46.85 | 443,882 | -1.04(-2.17%) |
Feb 23, 2024 | 47.25 | 48.33 | 46.88 | 47.89 | 567,437 | +0.18(+0.38%) |
Feb 22, 2024 | 48.06 | 48.32 | 47.29 | 47.71 | 393,108 | -0.09(-0.19%) |
Feb 21, 2024 | 47.71 | 47.93 | 47.06 | 47.80 | 331,377 | +0.17(+0.36%) |
Feb 20, 2024 | 46.96 | 48.01 | 46.93 | 47.63 | 359,964 | +0.00(+0.00%) |
Feb 16, 2024 | 48.24 | 48.53 | 47.55 | 47.63 | 427,894 | -1.20(-2.46%) |
Feb 15, 2024 | 47.76 | 49.68 | 47.76 | 48.83 | 643,120 | +1.30(+2.74%) |
Feb 14, 2024 | 46.98 | 48.32 | 45.94 | 47.53 | 899,222 | +0.89(+1.91%) |
Feb 13, 2024 | 46.20 | 47.30 | 44.52 | 46.64 | 1,765,908 | -6.82(-12.76%) |
Feb 12, 2024 | 53.11 | 54.73 | 53.05 | 53.46 | 783,616 | +0.76(+1.44%) |
Feb 09, 2024 | 52.69 | 52.84 | 51.76 | 52.70 | 304,301 | +0.06(+0.11%) |
Feb 08, 2024 | 52.00 | 52.64 | 51.50 | 52.64 | 309,741 | +0.34(+0.65%) |
Feb 07, 2024 | 51.87 | 52.51 | 51.60 | 52.30 | 295,360 | +0.82(+1.59%) |
Feb 06, 2024 | 51.13 | 51.83 | 51.08 | 51.48 | 496,790 | +0.29(+0.57%) |
Feb 05, 2024 | 51.00 | 51.51 | 50.51 | 51.19 | 285,726 | +0.06(+0.12%) |
Feb 02, 2024 | 50.26 | 51.35 | 50.16 | 51.13 | 290,831 | +0.28(+0.55%) |
Feb 01, 2024 | 51.47 | 51.94 | 49.69 | 50.85 | 338,477 | -0.92(-1.78%) |
Jan 31, 2024 | 53.18 | 53.44 | 51.65 | 51.77 | 538,823 | -1.59(-2.98%) |
Jan 30, 2024 | 53.39 | 53.70 | 53.22 | 53.36 | 228,630 | -0.25(-0.47%) |
Jan 29, 2024 | 53.69 | 53.69 | 53.11 | 53.61 | 253,997 | -0.11(-0.20%) |
Jan 26, 2024 | 53.50 | 54.06 | 53.42 | 53.72 | 313,618 | +0.14(+0.26%) |
Jan 25, 2024 | 52.32 | 53.58 | 52.17 | 53.58 | 372,496 | +1.68(+3.24%) |
Jan 24, 2024 | 51.59 | 52.28 | 51.50 | 51.90 | 215,350 | +0.70(+1.37%) |
Jan 23, 2024 | 51.84 | 52.25 | 51.16 | 51.20 | 270,990 | -0.17(-0.33%) |
Jan 22, 2024 | 51.44 | 52.09 | 51.31 | 51.37 | 326,042 | +0.34(+0.67%) |
Jan 19, 2024 | 50.39 | 51.08 | 49.79 | 51.03 | 399,465 | +1.03(+2.06%) |
Jan 18, 2024 | 49.56 | 50.39 | 48.92 | 50.00 | 551,684 | +0.70(+1.42%) |
Jan 17, 2024 | 49.08 | 49.97 | 49.08 | 49.30 | 468,646 | -0.50(-1.00%) |
Jan 16, 2024 | 51.60 | 51.60 | 49.67 | 49.80 | 462,831 | -1.66(-3.23%) |
Jan 12, 2024 | 52.01 | 52.23 | 51.10 | 51.46 | 262,422 | -0.25(-0.48%) |
Jan 11, 2024 | 52.07 | 52.30 | 51.35 | 51.71 | 300,158 | -0.82(-1.56%) |
Jan 10, 2024 | 51.77 | 52.53 | 51.67 | 52.53 | 405,286 | +0.83(+1.61%) |
Jan 09, 2024 | 52.47 | 52.66 | 51.69 | 51.70 | 405,424 | -1.51(-2.84%) |
Jan 08, 2024 | 52.83 | 53.31 | 52.42 | 53.21 | 278,012 | +0.32(+0.61%) |
Jan 05, 2024 | 52.14 | 53.83 | 52.14 | 52.89 | 553,968 | +0.53(+1.01%) |
Jan 04, 2024 | 51.72 | 52.69 | 51.52 | 52.36 | 484,257 | +0.73(+1.41%) |
Jan 03, 2024 | 51.95 | 52.33 | 50.89 | 51.63 | 407,022 | -1.20(-2.27%) |
Jan 02, 2024 | 52.64 | 53.41 | 52.50 | 52.83 | 339,448 | -0.09(-0.17%) |
Dec 29, 2023 | 53.74 | 53.80 | 52.85 | 52.92 | 238,215 | -0.81(-1.51%) |
Dec 28, 2023 | 53.33 | 53.93 | 53.33 | 53.73 | 179,828 | +0.15(+0.28%) |
Dec 27, 2023 | 54.29 | 54.29 | 53.36 | 53.58 | 193,496 | -0.53(-0.98%) |
Dec 26, 2023 | 53.52 | 54.21 | 53.50 | 54.11 | 193,309 | +0.50(+0.93%) |
Dec 22, 2023 | 53.57 | 54.28 | 53.51 | 53.61 | 194,310 | -0.02(-0.04%) |
Dec 21, 2023 | 53.23 | 53.65 | 52.77 | 53.63 | 241,174 | +0.74(+1.40%) |
Dec 20, 2023 | 53.70 | 54.30 | 52.88 | 52.89 | 286,496 | -0.86(-1.60%) |
Dec 19, 2023 | 53.00 | 53.84 | 52.61 | 53.75 | 590,667 | +1.06(+2.01%) |
Dec 18, 2023 | 53.47 | 53.47 | 52.46 | 52.69 | 415,913 | -0.29(-0.55%) |
Dec 15, 2023 | 53.99 | 54.19 | 52.61 | 52.98 | 1,187,082 | -1.67(-3.06%) |
Dec 14, 2023 | 55.23 | 56.24 | 54.36 | 54.65 | 492,560 | +0.20(+0.37%) |
Dec 13, 2023 | 52.79 | 54.87 | 52.78 | 54.45 | 383,406 | +1.42(+2.68%) |
Dec 12, 2023 | 52.80 | 53.45 | 52.76 | 53.03 | 244,490 | -0.03(-0.06%) |
Dec 11, 2023 | 53.00 | 53.82 | 52.94 | 53.06 | 345,773 | -0.17(-0.32%) |
Dec 08, 2023 | 52.31 | 53.48 | 52.31 | 53.23 | 222,364 | +0.74(+1.41%) |
Dec 07, 2023 | 52.40 | 52.81 | 52.24 | 52.49 | 281,454 | +0.26(+0.50%) |
Dec 06, 2023 | 52.74 | 53.50 | 52.19 | 52.23 | 204,652 | -0.11(-0.21%) |
Dec 05, 2023 | 52.96 | 53.06 | 52.31 | 52.34 | 307,256 | -1.04(-1.95%) |
Dec 04, 2023 | 52.37 | 53.50 | 52.37 | 53.38 | 256,387 | +0.77(+1.46%) |
Dec 01, 2023 | 51.63 | 52.90 | 51.50 | 52.61 | 330,259 | +0.58(+1.11%) |
Nov 30, 2023 | 51.50 | 52.32 | 51.30 | 52.03 | 322,262 | +0.60(+1.17%) |
Nov 29, 2023 | 51.87 | 52.42 | 51.41 | 51.43 | 340,524 | -0.10(-0.19%) |
Nov 28, 2023 | 52.13 | 52.13 | 51.13 | 51.53 | 272,893 | -0.49(-0.94%) |
Nov 27, 2023 | 51.10 | 52.13 | 50.32 | 52.02 | 431,488 | +0.50(+0.97%) |
Nov 24, 2023 | 50.44 | 51.90 | 50.44 | 51.52 | 160,057 | +0.91(+1.80%) |
Nov 22, 2023 | 50.05 | 50.69 | 49.66 | 50.61 | 250,735 | +0.76(+1.52%) |
Nov 21, 2023 | 50.00 | 50.34 | 49.36 | 49.85 | 280,734 | -0.26(-0.52%) |
Nov 20, 2023 | 50.40 | 50.44 | 49.39 | 50.11 | 406,111 | -0.53(-1.05%) |
Nov 17, 2023 | 49.78 | 50.72 | 49.76 | 50.64 | 382,757 | +1.87(+3.83%) |
Nov 16, 2023 | 49.63 | 49.63 | 48.76 | 48.77 | 313,207 | -0.75(-1.51%) |
Nov 15, 2023 | 49.00 | 49.84 | 48.96 | 49.52 | 382,875 | +0.36(+0.73%) |
Nov 14, 2023 | 48.55 | 49.70 | 48.12 | 49.16 | 301,803 | +2.19(+4.66%) |
Nov 13, 2023 | 46.54 | 47.70 | 46.49 | 46.97 | 314,780 | +0.00(+0.00%) |
Nov 10, 2023 | 46.25 | 47.14 | 45.90 | 46.97 | 330,138 | +0.92(+2.00%) |
Nov 09, 2023 | 46.98 | 47.20 | 45.70 | 46.05 | 470,847 | -0.68(-1.46%) |
Nov 08, 2023 | 50.00 | 50.00 | 46.09 | 46.73 | 565,922 | -1.30(-2.71%) |
Nov 07, 2023 | 47.75 | 48.12 | 47.27 | 48.03 | 361,563 | -0.05(-0.10%) |
Nov 06, 2023 | 48.51 | 48.70 | 47.58 | 48.08 | 286,127 | -0.58(-1.19%) |
Nov 03, 2023 | 48.50 | 49.48 | 47.87 | 48.66 | 334,791 | +1.33(+2.81%) |
Nov 02, 2023 | 45.73 | 47.33 | 45.62 | 47.33 | 402,208 | +2.29(+5.08%) |
Nov 01, 2023 | 45.13 | 45.66 | 44.13 | 45.04 | 397,944 | -0.26(-0.57%) |
Oct 31, 2023 | 44.94 | 45.49 | 44.79 | 45.30 | 219,762 | +0.31(+0.69%) |
Oct 30, 2023 | 45.30 | 46.21 | 44.77 | 44.99 | 253,761 | +0.35(+0.78%) |
Oct 27, 2023 | 45.53 | 45.55 | 44.23 | 44.64 | 267,666 | -0.80(-1.76%) |
Oct 26, 2023 | 44.38 | 45.72 | 44.38 | 45.44 | 279,631 | +1.26(+2.85%) |
Oct 25, 2023 | 44.77 | 45.25 | 44.10 | 44.18 | 310,066 | -1.13(-2.49%) |
Oct 24, 2023 | 45.56 | 45.87 | 45.01 | 45.31 | 330,125 | +0.10(+0.22%) |
Oct 23, 2023 | 45.82 | 46.18 | 45.18 | 45.21 | 504,683 | -0.98(-2.12%) |
Oct 20, 2023 | 48.02 | 48.02 | 46.15 | 46.19 | 393,121 | -1.84(-3.83%) |
Oct 19, 2023 | 48.76 | 48.98 | 47.95 | 48.03 | 407,277 | -0.96(-1.96%) |
Oct 18, 2023 | 49.44 | 49.69 | 48.59 | 48.99 | 241,949 | -1.00(-2.00%) |
Oct 17, 2023 | 48.90 | 50.43 | 48.90 | 49.99 | 483,616 | +0.76(+1.54%) |
Oct 16, 2023 | 48.23 | 49.44 | 48.37 | 49.23 | 357,510 | +1.64(+3.45%) |
Oct 13, 2023 | 48.60 | 48.83 | 47.21 | 47.59 | 281,118 | -0.51(-1.06%) |
Oct 12, 2023 | 49.09 | 49.09 | 47.85 | 48.10 | 307,593 | -0.76(-1.56%) |
Oct 11, 2023 | 48.09 | 48.89 | 47.91 | 48.86 | 262,423 | +0.72(+1.50%) |
Oct 10, 2023 | 48.05 | 48.78 | 48.03 | 48.14 | 488,867 | +0.54(+1.13%) |
Oct 09, 2023 | 47.37 | 47.98 | 47.20 | 47.60 | 222,813 | -0.14(-0.29%) |
Oct 06, 2023 | 46.27 | 48.15 | 46.20 | 47.74 | 337,996 | +1.29(+2.78%) |
Oct 05, 2023 | 45.94 | 46.64 | 45.88 | 46.45 | 338,141 | +0.30(+0.65%) |
Oct 04, 2023 | 46.06 | 46.24 | 45.27 | 46.15 | 565,933 | +0.04(+0.09%) |
Oct 03, 2023 | 47.44 | 47.52 | 45.87 | 46.11 | 461,428 | -1.86(-3.88%) |
Oct 02, 2023 | 48.89 | 48.90 | 47.66 | 47.97 | 585,840 | -0.97(-1.98%) |
Sep 29, 2023 | 49.00 | 49.91 | 48.84 | 48.94 | 317,649 | -0.04(-0.08%) |
Sep 28, 2023 | 48.20 | 49.70 | 47.55 | 48.98 | 358,086 | +0.88(+1.83%) |
Sep 27, 2023 | 48.05 | 48.34 | 47.59 | 48.10 | 384,889 | +0.21(+0.44%) |
Sep 26, 2023 | 48.85 | 49.50 | 47.88 | 47.89 | 396,589 | -1.49(-3.02%) |
Sep 25, 2023 | 47.23 | 49.55 | 49.16 | 49.38 | 444,367 | +2.03(+4.29%) |
Sep 22, 2023 | 47.32 | 47.87 | 47.21 | 47.35 | 663,215 | -0.07(-0.15%) |
Sep 21, 2023 | 48.56 | 49.12 | 46.81 | 47.42 | 985,263 | -3.85(-7.51%) |
Sep 20, 2023 | 51.81 | 52.22 | 51.23 | 51.27 | 400,113 | -0.16(-0.31%) |
Sep 19, 2023 | 51.68 | 52.02 | 51.39 | 51.43 | 483,523 | -0.14(-0.27%) |
Sep 18, 2023 | 52.01 | 52.10 | 51.55 | 51.57 | 375,172 | -0.33(-0.64%) |
Sep 15, 2023 | 50.92 | 52.06 | 50.59 | 51.90 | 1,189,844 | +0.59(+1.15%) |
Sep 14, 2023 | 51.08 | 51.56 | 50.82 | 51.31 | 500,286 | +0.98(+1.95%) |
Sep 13, 2023 | 50.93 | 51.00 | 50.12 | 50.33 | 406,171 | -0.22(-0.44%) |
Sep 12, 2023 | 49.94 | 51.04 | 49.76 | 50.55 | 392,298 | +0.76(+1.53%) |
Sep 11, 2023 | 49.82 | 50.36 | 49.72 | 49.79 | 438,204 | +0.10(+0.20%) |
Sep 08, 2023 | 48.74 | 49.97 | 48.31 | 49.69 | 364,750 | +0.81(+1.66%) |
Sep 07, 2023 | 49.43 | 49.59 | 48.43 | 48.88 | 388,864 | -0.48(-0.97%) |
Sep 06, 2023 | 48.61 | 49.50 | 48.37 | 49.36 | 325,624 | +0.75(+1.54%) |
Sep 05, 2023 | 50.79 | 51.00 | 48.57 | 48.61 | 472,246 | -2.54(-4.97%) |
Sep 01, 2023 | 50.00 | 51.20 | 50.00 | 51.15 | 399,294 | +1.49(+3.00%) |
Aug 31, 2023 | 49.76 | 50.50 | 49.56 | 49.66 | 414,725 | -0.04(-0.08%) |
Aug 30, 2023 | 49.33 | 50.06 | 49.33 | 49.70 | 242,522 | +0.23(+0.46%) |
Aug 29, 2023 | 48.70 | 49.67 | 48.32 | 49.47 | 291,479 | +0.97(+2.00%) |
Aug 28, 2023 | 48.18 | 49.02 | 48.03 | 48.50 | 216,967 | +0.50(+1.04%) |
Aug 25, 2023 | 47.92 | 48.36 | 47.51 | 48.00 | 303,056 | +0.08(+0.17%) |
Aug 24, 2023 | 47.24 | 48.41 | 47.24 | 47.92 | 223,256 | +0.60(+1.27%) |
Aug 23, 2023 | 46.62 | 47.38 | 46.52 | 47.32 | 220,091 | +0.71(+1.52%) |
Aug 22, 2023 | 47.49 | 47.77 | 46.49 | 46.61 | 218,290 | -0.88(-1.85%) |
Aug 21, 2023 | 47.72 | 47.89 | 47.09 | 47.49 | 288,618 | -0.08(-0.17%) |
Aug 18, 2023 | 46.96 | 47.93 | 46.96 | 47.57 | 313,873 | +0.25(+0.53%) |
Aug 17, 2023 | 47.85 | 48.27 | 47.21 | 47.32 | 261,578 | -0.35(-0.73%) |
Aug 16, 2023 | 47.47 | 48.42 | 47.46 | 47.67 | 281,865 | -0.04(-0.08%) |
Aug 15, 2023 | 48.45 | 48.53 | 47.54 | 47.71 | 411,385 | -1.21(-2.47%) |
Aug 14, 2023 | 49.89 | 49.89 | 48.83 | 48.92 | 360,683 | -1.13(-2.26%) |
Aug 11, 2023 | 49.61 | 50.44 | 49.14 | 50.05 | 470,649 | +0.01(+0.02%) |
Aug 10, 2023 | 51.30 | 51.78 | 49.66 | 50.04 | 501,962 | -0.68(-1.34%) |
Aug 09, 2023 | 54.60 | 54.60 | 50.69 | 50.72 | 703,500 | -3.88(-7.11%) |
Aug 08, 2023 | 53.15 | 54.73 | 52.58 | 54.60 | 402,402 | +0.52(+0.96%) |
Aug 07, 2023 | 53.31 | 54.33 | 53.25 | 54.08 | 267,825 | +0.65(+1.22%) |
Aug 04, 2023 | 52.71 | 54.08 | 52.41 | 53.43 | 477,620 | +0.74(+1.40%) |
Aug 03, 2023 | 51.76 | 53.10 | 51.60 | 52.69 | 396,345 | +0.75(+1.44%) |
Aug 02, 2023 | 51.52 | 52.23 | 51.20 | 51.94 | 288,485 | -0.24(-0.46%) |
Aug 01, 2023 | 52.20 | 52.29 | 51.39 | 52.18 | 307,145 | +0.05(+0.10%) |
Jul 31, 2023 | 51.95 | 52.71 | 51.95 | 52.13 | 258,479 | +0.29(+0.56%) |
Jul 28, 2023 | 52.02 | 52.37 | 51.70 | 51.84 | 443,872 | +0.21(+0.41%) |
Jul 27, 2023 | 51.97 | 52.78 | 51.53 | 51.63 | 303,651 | -0.16(-0.31%) |
Jul 26, 2023 | 50.84 | 52.12 | 50.84 | 51.79 | 328,644 | +0.85(+1.67%) |
Jul 25, 2023 | 50.74 | 51.30 | 50.60 | 50.94 | 258,685 | +0.04(+0.08%) |
Jul 24, 2023 | 50.39 | 51.12 | 50.39 | 50.90 | 452,635 | +0.52(+1.03%) |
Jul 21, 2023 | 51.02 | 51.02 | 50.33 | 50.38 | 355,408 | -0.48(-0.94%) |
Jul 20, 2023 | 50.79 | 50.99 | 50.28 | 50.86 | 348,041 | +0.42(+0.83%) |
Jul 19, 2023 | 49.65 | 50.66 | 49.65 | 50.44 | 311,658 | +0.68(+1.37%) |
Jul 18, 2023 | 48.86 | 50.19 | 48.86 | 49.76 | 195,746 | +0.76(+1.55%) |
Jul 17, 2023 | 48.39 | 49.29 | 48.04 | 49.00 | 267,829 | +0.70(+1.45%) |
Jul 14, 2023 | 49.60 | 49.60 | 47.94 | 48.30 | 296,132 | -0.91(-1.85%) |
Jul 13, 2023 | 48.51 | 49.22 | 48.14 | 49.21 | 238,872 | +0.81(+1.67%) |
Jul 12, 2023 | 49.45 | 49.88 | 48.18 | 48.40 | 296,903 | -0.42(-0.86%) |
Jul 11, 2023 | 48.33 | 49.13 | 47.85 | 48.82 | 326,598 | +0.89(+1.86%) |
Jul 10, 2023 | 48.27 | 48.76 | 47.69 | 47.93 | 662,590 | -0.58(-1.20%) |
Jul 07, 2023 | 47.42 | 48.94 | 47.26 | 48.51 | 437,341 | +1.56(+3.32%) |
Jul 06, 2023 | 46.52 | 47.16 | 46.20 | 46.95 | 729,210 | -0.30(-0.63%) |
Jul 05, 2023 | 47.28 | 47.79 | 46.79 | 47.25 | 456,612 | -0.49(-1.03%) |
Jul 03, 2023 | 47.20 | 48.13 | 47.20 | 47.74 | 179,048 | +0.39(+0.82%) |
Jun 30, 2023 | 47.58 | 47.83 | 46.83 | 47.35 | 432,617 | +0.53(+1.13%) |
Jun 29, 2023 | 45.60 | 46.90 | 45.55 | 46.82 | 864,662 | +1.22(+2.68%) |
Jun 28, 2023 | 45.90 | 45.90 | 45.01 | 45.60 | 492,016 | -0.20(-0.44%) |
Jun 27, 2023 | 45.02 | 46.07 | 44.87 | 45.80 | 1,166,538 | +1.09(+2.44%) |
Jun 26, 2023 | 44.20 | 45.18 | 44.13 | 44.71 | 275,576 | +0.60(+1.36%) |
Jun 23, 2023 | 44.10 | 44.59 | 43.82 | 44.11 | 625,049 | -0.56(-1.25%) |
Jun 22, 2023 | 44.82 | 44.89 | 43.87 | 44.67 | 357,316 | -0.28(-0.62%) |
Jun 21, 2023 | 44.59 | 45.44 | 44.38 | 44.95 | 323,202 | +0.03(+0.07%) |
Jun 20, 2023 | 44.83 | 45.08 | 43.72 | 44.92 | 449,798 | -0.12(-0.27%) |
Jun 16, 2023 | 45.56 | 45.60 | 44.62 | 45.04 | 947,130 | -0.44(-0.97%) |
Jun 15, 2023 | 44.42 | 45.49 | 44.42 | 45.48 | 290,575 | +0.65(+1.45%) |
Jun 14, 2023 | 46.02 | 46.90 | 44.52 | 44.83 | 405,707 | -1.13(-2.46%) |
Jun 13, 2023 | 44.94 | 46.18 | 44.78 | 45.96 | 473,035 | +1.19(+2.66%) |
Jun 12, 2023 | 44.22 | 45.16 | 44.04 | 44.77 | 338,310 | +0.35(+0.79%) |
Jun 09, 2023 | 44.56 | 44.74 | 44.20 | 44.42 | 251,420 | -0.13(-0.29%) |
Jun 08, 2023 | 45.23 | 45.56 | 44.28 | 44.55 | 334,633 | -0.94(-2.07%) |
Jun 07, 2023 | 44.60 | 45.95 | 43.88 | 45.49 | 809,030 | +1.33(+3.01%) |
Jun 06, 2023 | 42.66 | 44.77 | 42.66 | 44.16 | 624,595 | +1.33(+3.11%) |
Jun 05, 2023 | 43.38 | 43.66 | 42.62 | 42.83 | 392,244 | -0.74(-1.70%) |
Jun 02, 2023 | 42.53 | 44.07 | 42.47 | 43.57 | 956,968 | +1.98(+4.76%) |