Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 43.41 | 43.71 | 43.23 | 43.42 | 28,693 | -0.17(-0.39%) |
May 21, 2024 | 43.72 | 43.72 | 43.44 | 43.59 | 101,658 | -0.37(-0.84%) |
May 20, 2024 | 43.73 | 43.96 | 43.73 | 43.96 | 36,284 | +0.23(+0.53%) |
May 17, 2024 | 43.87 | 43.87 | 43.57 | 43.73 | 32,999 | -0.12(-0.27%) |
May 16, 2024 | 44.29 | 44.29 | 43.85 | 43.85 | 43,866 | -0.50(-1.13%) |
May 15, 2024 | 44.35 | 44.35 | 43.92 | 44.35 | 36,439 | +0.39(+0.89%) |
May 14, 2024 | 43.62 | 44.12 | 43.62 | 43.96 | 37,889 | +0.58(+1.34%) |
May 13, 2024 | 43.13 | 43.70 | 43.13 | 43.38 | 114,322 | +0.44(+1.02%) |
May 10, 2024 | 43.25 | 43.38 | 42.91 | 42.94 | 31,337 | -0.33(-0.76%) |
May 09, 2024 | 43.23 | 43.28 | 42.94 | 43.27 | 40,099 | +0.14(+0.32%) |
May 08, 2024 | 42.97 | 43.17 | 42.82 | 43.13 | 36,445 | -0.13(-0.30%) |
May 07, 2024 | 43.54 | 43.58 | 43.26 | 43.26 | 50,160 | -0.44(-1.01%) |
May 06, 2024 | 43.08 | 43.70 | 43.08 | 43.70 | 43,568 | +0.70(+1.63%) |
May 03, 2024 | 43.31 | 43.31 | 42.77 | 43.00 | 41,760 | +0.47(+1.11%) |
May 02, 2024 | 42.55 | 42.55 | 41.92 | 42.53 | 49,746 | +0.69(+1.65%) |
May 01, 2024 | 41.75 | 42.70 | 41.67 | 41.84 | 53,974 | -0.09(-0.21%) |
Apr 30, 2024 | 42.33 | 42.57 | 41.92 | 41.93 | 123,087 | -0.75(-1.76%) |
Apr 29, 2024 | 42.65 | 42.75 | 42.47 | 42.68 | 53,562 | +0.40(+0.95%) |
Apr 26, 2024 | 41.96 | 42.40 | 41.83 | 42.28 | 51,897 | +0.64(+1.54%) |
Apr 25, 2024 | 41.21 | 41.72 | 41.05 | 41.64 | 53,204 | -0.41(-0.98%) |
Apr 24, 2024 | 42.32 | 42.32 | 41.79 | 42.05 | 50,289 | +0.12(+0.29%) |
Apr 23, 2024 | 41.16 | 42.05 | 41.16 | 41.93 | 92,355 | +0.70(+1.70%) |
Apr 22, 2024 | 41.05 | 41.40 | 40.74 | 41.23 | 40,098 | +0.41(+1.00%) |
Apr 19, 2024 | 40.91 | 41.29 | 40.65 | 40.82 | 62,722 | -0.36(-0.87%) |
Apr 18, 2024 | 41.22 | 41.69 | 41.05 | 41.18 | 75,574 | -0.04(-0.10%) |
Apr 17, 2024 | 41.57 | 41.79 | 41.16 | 41.22 | 79,634 | -0.35(-0.84%) |
Apr 16, 2024 | 41.76 | 41.84 | 41.30 | 41.57 | 71,991 | -0.35(-0.83%) |
Apr 15, 2024 | 43.21 | 43.21 | 41.83 | 41.92 | 55,608 | -0.93(-2.17%) |
Apr 12, 2024 | 43.47 | 43.47 | 42.69 | 42.85 | 55,074 | -1.10(-2.50%) |
Apr 11, 2024 | 43.76 | 44.06 | 43.42 | 43.95 | 44,359 | +0.35(+0.80%) |
Apr 10, 2024 | 43.88 | 43.92 | 43.36 | 43.60 | 64,699 | -0.95(-2.13%) |
Apr 09, 2024 | 44.32 | 44.57 | 44.15 | 44.55 | 54,120 | +0.36(+0.81%) |
Apr 08, 2024 | 44.02 | 44.27 | 44.00 | 44.19 | 78,627 | +0.25(+0.57%) |
Apr 05, 2024 | 43.90 | 44.10 | 43.60 | 43.94 | 75,434 | +0.13(+0.30%) |
Apr 04, 2024 | 44.68 | 44.93 | 43.74 | 43.81 | 88,425 | -0.52(-1.17%) |
Apr 03, 2024 | 43.82 | 44.47 | 43.82 | 44.33 | 129,891 | +0.08(+0.18%) |
Apr 02, 2024 | 44.38 | 44.38 | 44.01 | 44.25 | 102,072 | -0.55(-1.23%) |
Apr 01, 2024 | 45.29 | 45.29 | 44.66 | 44.80 | 97,823 | -0.44(-0.97%) |
Mar 28, 2024 | 45.21 | 45.43 | 45.19 | 45.24 | 92,824 | +0.03(+0.07%) |
Mar 27, 2024 | 45.18 | 45.21 | 44.63 | 45.21 | 99,792 | +0.32(+0.71%) |
Mar 26, 2024 | 45.04 | 45.28 | 44.87 | 44.89 | 46,378 | -0.01(-0.02%) |
Mar 25, 2024 | 44.87 | 45.08 | 44.87 | 44.90 | 46,586 | -0.19(-0.42%) |
Mar 22, 2024 | 45.36 | 45.36 | 44.86 | 45.09 | 52,719 | -0.29(-0.64%) |
Mar 21, 2024 | 45.81 | 45.81 | 45.35 | 45.38 | 69,391 | +0.26(+0.58%) |
Mar 20, 2024 | 44.50 | 45.19 | 44.31 | 45.12 | 74,034 | +0.84(+1.90%) |
Mar 19, 2024 | 44.00 | 44.36 | 43.78 | 44.28 | 76,325 | +0.00(+0.00%) |
Mar 18, 2024 | 44.52 | 44.79 | 44.28 | 44.28 | 39,160 | +0.11(+0.25%) |
Mar 15, 2024 | 44.50 | 44.50 | 44.07 | 44.17 | 30,865 | -0.40(-0.90%) |
Mar 14, 2024 | 45.25 | 45.28 | 44.28 | 44.57 | 54,217 | -0.82(-1.81%) |
Mar 13, 2024 | 45.60 | 45.67 | 45.33 | 45.39 | 418,682 | -0.41(-0.90%) |
Mar 12, 2024 | 45.48 | 45.92 | 45.21 | 45.80 | 72,069 | +0.43(+0.95%) |
Mar 11, 2024 | 45.62 | 45.66 | 45.28 | 45.37 | 49,889 | -0.50(-1.09%) |
Mar 08, 2024 | 46.21 | 46.79 | 45.75 | 45.87 | 67,505 | -0.43(-0.93%) |
Mar 07, 2024 | 46.25 | 46.41 | 45.96 | 46.30 | 113,768 | +0.36(+0.78%) |
Mar 06, 2024 | 45.88 | 46.20 | 45.47 | 45.94 | 87,203 | +0.82(+1.82%) |
Mar 05, 2024 | 45.78 | 45.78 | 44.96 | 45.12 | 72,448 | -0.80(-1.74%) |
Mar 04, 2024 | 46.12 | 46.20 | 45.84 | 45.92 | 74,647 | -0.23(-0.50%) |
Mar 01, 2024 | 45.57 | 46.27 | 45.48 | 46.15 | 76,966 | +0.49(+1.07%) |
Feb 29, 2024 | 45.57 | 45.91 | 45.45 | 45.66 | 162,208 | +0.36(+0.79%) |
Feb 28, 2024 | 46.00 | 46.00 | 45.08 | 45.30 | 58,247 | -0.39(-0.85%) |
Feb 27, 2024 | 45.41 | 45.76 | 45.41 | 45.69 | 331,654 | +0.38(+0.84%) |
Feb 26, 2024 | 44.72 | 45.46 | 44.72 | 45.31 | 93,236 | +0.67(+1.50%) |
Feb 23, 2024 | 45.04 | 45.04 | 44.61 | 44.64 | 48,507 | -0.22(-0.49%) |
Feb 22, 2024 | 45.21 | 45.21 | 44.77 | 44.86 | 81,527 | +0.83(+1.89%) |
Feb 21, 2024 | 44.08 | 44.20 | 43.75 | 44.03 | 106,369 | -0.86(-1.92%) |
Feb 20, 2024 | 45.17 | 45.17 | 44.56 | 44.89 | 67,383 | -0.28(-0.62%) |
Feb 16, 2024 | 45.81 | 45.81 | 45.08 | 45.17 | 53,066 | -0.48(-1.05%) |
Feb 15, 2024 | 45.21 | 45.65 | 45.21 | 45.65 | 43,573 | +0.92(+2.06%) |
Feb 14, 2024 | 44.45 | 44.74 | 44.28 | 44.73 | 62,868 | +0.88(+2.01%) |
Feb 13, 2024 | 44.32 | 44.35 | 43.57 | 43.85 | 122,217 | -1.40(-3.09%) |
Feb 12, 2024 | 45.22 | 45.64 | 45.00 | 45.25 | 72,960 | +0.13(+0.29%) |
Feb 09, 2024 | 45.01 | 45.24 | 44.80 | 45.12 | 133,479 | +0.61(+1.37%) |
Feb 08, 2024 | 44.05 | 44.64 | 44.05 | 44.51 | 146,785 | +0.26(+0.59%) |
Feb 07, 2024 | 44.38 | 44.49 | 44.01 | 44.25 | 90,741 | +0.17(+0.39%) |
Feb 06, 2024 | 43.76 | 44.11 | 43.74 | 44.08 | 130,059 | +0.27(+0.62%) |
Feb 05, 2024 | 44.15 | 44.15 | 43.45 | 43.81 | 65,133 | -0.39(-0.89%) |
Feb 02, 2024 | 43.96 | 44.28 | 43.76 | 44.20 | 69,474 | +0.12(+0.28%) |
Feb 01, 2024 | 43.83 | 44.26 | 43.49 | 44.08 | 41,477 | +0.53(+1.22%) |
Jan 31, 2024 | 44.22 | 44.59 | 43.55 | 43.55 | 79,560 | -1.00(-2.24%) |
Jan 30, 2024 | 44.97 | 44.97 | 44.44 | 44.55 | 79,914 | -0.52(-1.15%) |
Jan 29, 2024 | 44.42 | 45.07 | 44.32 | 45.07 | 55,164 | +0.67(+1.51%) |
Jan 26, 2024 | 44.56 | 44.73 | 44.36 | 44.40 | 87,934 | -0.06(-0.13%) |
Jan 25, 2024 | 44.87 | 44.87 | 44.25 | 44.46 | 60,850 | -0.04(-0.09%) |
Jan 24, 2024 | 45.01 | 45.02 | 44.47 | 44.50 | 72,983 | -0.22(-0.49%) |
Jan 23, 2024 | 44.74 | 44.86 | 44.48 | 44.72 | 43,685 | +0.17(+0.38%) |
Jan 22, 2024 | 44.34 | 44.75 | 44.29 | 44.55 | 72,215 | +0.78(+1.78%) |
Jan 19, 2024 | 43.45 | 43.83 | 43.12 | 43.77 | 109,891 | +0.52(+1.20%) |
Jan 18, 2024 | 43.20 | 43.26 | 42.84 | 43.25 | 62,133 | +0.50(+1.17%) |
Jan 17, 2024 | 42.87 | 42.87 | 42.29 | 42.75 | 192,699 | -0.56(-1.29%) |
Jan 16, 2024 | 43.64 | 43.64 | 43.10 | 43.31 | 50,998 | -0.61(-1.39%) |
Jan 12, 2024 | 44.41 | 44.57 | 43.88 | 43.92 | 75,664 | -0.16(-0.36%) |
Jan 11, 2024 | 44.12 | 44.27 | 43.50 | 44.08 | 98,671 | -0.02(-0.05%) |
Jan 10, 2024 | 43.95 | 44.18 | 43.60 | 44.10 | 64,745 | +0.35(+0.80%) |
Jan 09, 2024 | 43.66 | 44.03 | 43.56 | 43.75 | 63,139 | -0.18(-0.41%) |
Jan 08, 2024 | 42.98 | 43.98 | 42.98 | 43.93 | 96,439 | +0.98(+2.28%) |
Jan 05, 2024 | 42.88 | 43.26 | 42.70 | 42.95 | 108,193 | +0.04(+0.09%) |
Jan 04, 2024 | 42.79 | 43.15 | 42.71 | 42.91 | 116,668 | -0.19(-0.44%) |
Jan 03, 2024 | 43.93 | 43.93 | 43.07 | 43.10 | 134,681 | -1.14(-2.58%) |
Jan 02, 2024 | 45.18 | 45.18 | 44.09 | 44.24 | 52,712 | -1.29(-2.83%) |
Dec 29, 2023 | 46.05 | 46.05 | 45.40 | 45.53 | 32,843 | -0.46(-1.00%) |
Dec 28, 2023 | 45.97 | 46.20 | 45.94 | 45.99 | 54,941 | -0.02(-0.04%) |
Dec 27, 2023 | 45.82 | 46.11 | 45.58 | 46.01 | 103,365 | +0.08(+0.17%) |
Dec 26, 2023 | 45.74 | 46.02 | 45.65 | 45.93 | 51,287 | +0.43(+0.95%) |
Dec 22, 2023 | 45.68 | 45.68 | 45.26 | 45.50 | 130,312 | +0.12(+0.26%) |
Dec 21, 2023 | 45.29 | 45.39 | 44.86 | 45.38 | 78,998 | +0.75(+1.68%) |
Dec 20, 2023 | 45.67 | 45.83 | 44.60 | 44.63 | 82,583 | -1.11(-2.43%) |
Dec 19, 2023 | 45.33 | 45.74 | 45.33 | 45.74 | 96,647 | +0.86(+1.92%) |
Dec 18, 2023 | 45.10 | 45.10 | 44.72 | 44.88 | 53,272 | -0.04(-0.09%) |
Dec 15, 2023 | 45.13 | 45.32 | 44.78 | 44.92 | 41,323 | +0.01(+0.02%) |
Dec 14, 2023 | 44.79 | 45.22 | 44.59 | 44.91 | 79,780 | +0.73(+1.65%) |
Dec 13, 2023 | 43.23 | 44.20 | 42.95 | 44.18 | 68,795 | +0.91(+2.10%) |
Dec 12, 2023 | 43.34 | 43.38 | 42.92 | 43.27 | 139,916 | -0.03(-0.07%) |
Dec 11, 2023 | 43.08 | 43.33 | 42.77 | 43.30 | 33,349 | +0.27(+0.63%) |
Dec 08, 2023 | 42.28 | 43.10 | 42.28 | 43.03 | 396,150 | +0.43(+1.01%) |
Dec 07, 2023 | 42.41 | 42.62 | 42.14 | 42.60 | 39,060 | +0.13(+0.31%) |
Dec 06, 2023 | 42.91 | 43.05 | 42.43 | 42.47 | 51,220 | +0.06(+0.14%) |
Dec 05, 2023 | 42.50 | 42.54 | 42.18 | 42.41 | 38,970 | -0.34(-0.79%) |
Dec 04, 2023 | 42.58 | 42.78 | 42.32 | 42.75 | 32,282 | -0.22(-0.51%) |
Dec 01, 2023 | 42.11 | 42.99 | 41.93 | 42.97 | 96,830 | +0.91(+2.16%) |
Nov 30, 2023 | 42.14 | 42.40 | 41.90 | 42.06 | 55,581 | -0.05(-0.12%) |
Nov 29, 2023 | 41.91 | 42.47 | 41.91 | 42.11 | 40,435 | +0.58(+1.40%) |
Nov 28, 2023 | 41.30 | 41.66 | 41.23 | 41.53 | 67,593 | -0.01(-0.02%) |
Nov 27, 2023 | 41.60 | 41.66 | 41.45 | 41.54 | 46,888 | -0.12(-0.29%) |
Nov 24, 2023 | 41.52 | 41.68 | 41.39 | 41.66 | 10,142 | +0.29(+0.71%) |
Nov 22, 2023 | 41.58 | 41.67 | 41.29 | 41.37 | 36,483 | +0.11(+0.26%) |
Nov 21, 2023 | 41.51 | 41.53 | 41.14 | 41.26 | 95,945 | -0.34(-0.82%) |
Nov 20, 2023 | 41.23 | 41.68 | 41.18 | 41.60 | 121,425 | +0.65(+1.59%) |
Nov 17, 2023 | 40.82 | 41.05 | 40.72 | 40.95 | 217,966 | +0.41(+1.01%) |
Nov 16, 2023 | 40.93 | 40.93 | 40.40 | 40.54 | 118,473 | -0.54(-1.31%) |
Nov 15, 2023 | 40.92 | 41.49 | 40.88 | 41.08 | 244,501 | +0.29(+0.70%) |
Nov 14, 2023 | 40.09 | 40.86 | 40.09 | 40.80 | 90,010 | +1.65(+4.22%) |
Nov 13, 2023 | 38.95 | 39.20 | 38.75 | 39.14 | 29,114 | -0.10(-0.26%) |
Nov 10, 2023 | 38.62 | 39.24 | 38.53 | 39.24 | 39,628 | +0.55(+1.42%) |
Nov 09, 2023 | 39.37 | 39.46 | 38.63 | 38.69 | 46,746 | -0.54(-1.38%) |
Nov 08, 2023 | 39.27 | 39.46 | 39.09 | 39.23 | 42,757 | -0.16(-0.41%) |
Nov 07, 2023 | 39.11 | 39.59 | 39.09 | 39.39 | 38,727 | +0.22(+0.56%) |
Nov 06, 2023 | 39.65 | 39.71 | 38.91 | 39.17 | 62,442 | -0.23(-0.58%) |
Nov 03, 2023 | 38.77 | 39.54 | 38.77 | 39.40 | 61,166 | +1.14(+2.98%) |
Nov 02, 2023 | 37.80 | 38.27 | 37.80 | 38.27 | 61,860 | +1.06(+2.85%) |
Nov 01, 2023 | 36.97 | 37.23 | 36.72 | 37.21 | 54,516 | +0.21(+0.57%) |
Oct 31, 2023 | 36.68 | 37.07 | 36.57 | 37.00 | 37,917 | +0.35(+0.95%) |
Oct 30, 2023 | 36.83 | 36.86 | 36.36 | 36.65 | 74,231 | +0.11(+0.30%) |
Oct 27, 2023 | 36.92 | 37.02 | 36.47 | 36.54 | 91,684 | -0.28(-0.76%) |
Oct 26, 2023 | 37.01 | 37.33 | 36.61 | 36.82 | 58,682 | -0.23(-0.62%) |
Oct 25, 2023 | 37.63 | 37.68 | 37.02 | 37.05 | 82,770 | -0.93(-2.45%) |
Oct 24, 2023 | 37.83 | 38.08 | 37.67 | 37.98 | 89,429 | +0.35(+0.93%) |
Oct 23, 2023 | 37.52 | 38.07 | 37.23 | 37.63 | 56,832 | -0.15(-0.40%) |
Oct 20, 2023 | 38.19 | 38.25 | 37.71 | 37.78 | 66,627 | -0.59(-1.54%) |
Oct 19, 2023 | 38.84 | 38.93 | 38.26 | 38.37 | 54,192 | -0.40(-1.03%) |
Oct 18, 2023 | 39.29 | 39.32 | 38.70 | 38.76 | 36,893 | -0.97(-2.44%) |
Oct 17, 2023 | 39.13 | 39.99 | 39.09 | 39.73 | 48,103 | +0.16(+0.40%) |
Oct 16, 2023 | 39.01 | 39.66 | 39.08 | 39.57 | 47,133 | +0.44(+1.12%) |
Oct 13, 2023 | 39.61 | 39.71 | 38.98 | 39.13 | 52,353 | -0.62(-1.56%) |
Oct 12, 2023 | 40.37 | 40.37 | 39.52 | 39.75 | 59,271 | -0.45(-1.12%) |
Oct 11, 2023 | 40.40 | 40.49 | 39.97 | 40.20 | 50,894 | -0.05(-0.12%) |
Oct 10, 2023 | 39.87 | 40.46 | 39.87 | 40.25 | 103,200 | +0.59(+1.49%) |
Oct 09, 2023 | 39.41 | 39.78 | 39.28 | 39.66 | 73,529 | -0.13(-0.33%) |
Oct 06, 2023 | 38.90 | 39.96 | 38.77 | 39.79 | 57,270 | +0.56(+1.43%) |
Oct 05, 2023 | 39.45 | 39.50 | 38.93 | 39.23 | 33,029 | -0.19(-0.48%) |
Oct 04, 2023 | 39.25 | 39.46 | 38.90 | 39.42 | 142,115 | +0.23(+0.59%) |
Oct 03, 2023 | 39.76 | 39.86 | 39.07 | 39.19 | 94,147 | -0.89(-2.23%) |
Oct 02, 2023 | 40.39 | 40.48 | 39.92 | 40.09 | 66,208 | -0.40(-0.98%) |
Sep 29, 2023 | 40.60 | 40.77 | 40.33 | 40.48 | 70,211 | +0.24(+0.59%) |
Sep 28, 2023 | 39.75 | 40.44 | 39.61 | 40.24 | 48,710 | +0.37(+0.93%) |
Sep 27, 2023 | 39.81 | 40.10 | 39.54 | 39.87 | 62,517 | +0.34(+0.86%) |
Sep 26, 2023 | 39.90 | 40.04 | 39.49 | 39.53 | 60,260 | -0.72(-1.79%) |
Sep 25, 2023 | 40.05 | 40.37 | 40.07 | 40.25 | 51,456 | -0.02(-0.05%) |
Sep 22, 2023 | 40.50 | 40.61 | 40.23 | 40.27 | 137,431 | +0.04(+0.10%) |
Sep 21, 2023 | 40.66 | 40.66 | 40.22 | 40.23 | 50,370 | -0.82(-2.00%) |
Sep 20, 2023 | 41.57 | 41.81 | 41.05 | 41.05 | 51,654 | -0.35(-0.84%) |
Sep 19, 2023 | 41.42 | 41.52 | 41.16 | 41.40 | 51,026 | -0.24(-0.58%) |
Sep 18, 2023 | 41.57 | 41.85 | 41.49 | 41.64 | 39,075 | +0.04(+0.10%) |
Sep 15, 2023 | 42.03 | 42.03 | 41.51 | 41.60 | 56,675 | -0.42(-1.00%) |
Sep 14, 2023 | 42.01 | 42.09 | 41.72 | 42.02 | 57,434 | +0.33(+0.79%) |
Sep 13, 2023 | 41.86 | 41.97 | 41.63 | 41.69 | 50,799 | -0.23(-0.55%) |
Sep 12, 2023 | 42.18 | 42.37 | 41.92 | 41.92 | 45,195 | -0.49(-1.15%) |
Sep 11, 2023 | 42.46 | 42.47 | 42.15 | 42.41 | 58,346 | +0.31(+0.74%) |
Sep 08, 2023 | 42.35 | 42.40 | 42.04 | 42.10 | 50,604 | -0.24(-0.57%) |
Sep 07, 2023 | 42.46 | 42.46 | 41.97 | 42.34 | 41,645 | -0.63(-1.47%) |
Sep 06, 2023 | 43.05 | 43.35 | 42.81 | 42.97 | 49,612 | -0.05(-0.12%) |
Sep 05, 2023 | 43.15 | 43.15 | 42.85 | 43.02 | 64,156 | -0.21(-0.48%) |
Sep 01, 2023 | 43.38 | 43.44 | 43.11 | 43.23 | 87,321 | +0.15(+0.35%) |
Aug 31, 2023 | 43.13 | 43.35 | 42.96 | 43.08 | 66,688 | +0.20(+0.47%) |
Aug 30, 2023 | 42.64 | 42.97 | 42.52 | 42.88 | 44,257 | +0.12(+0.29%) |
Aug 29, 2023 | 41.99 | 42.78 | 41.85 | 42.75 | 81,748 | +0.68(+1.62%) |
Aug 28, 2023 | 41.99 | 42.17 | 41.91 | 42.07 | 47,832 | +0.41(+0.98%) |
Aug 25, 2023 | 41.37 | 41.82 | 41.06 | 41.66 | 81,661 | +0.46(+1.13%) |
Aug 24, 2023 | 42.35 | 42.35 | 41.17 | 41.20 | 247,124 | -0.94(-2.24%) |
Aug 23, 2023 | 41.60 | 42.23 | 41.57 | 42.14 | 61,355 | +0.66(+1.59%) |
Aug 22, 2023 | 41.84 | 41.84 | 41.34 | 41.48 | 55,221 | -0.10(-0.24%) |
Aug 21, 2023 | 41.40 | 41.65 | 41.23 | 41.58 | 69,308 | +0.41(+1.00%) |
Aug 18, 2023 | 40.75 | 41.31 | 40.60 | 41.17 | 58,888 | +0.11(+0.27%) |
Aug 17, 2023 | 41.79 | 41.90 | 41.04 | 41.06 | 71,763 | -0.77(-1.84%) |
Aug 16, 2023 | 42.35 | 42.42 | 41.82 | 41.83 | 89,233 | -0.77(-1.81%) |
Aug 15, 2023 | 43.00 | 43.00 | 42.53 | 42.60 | 81,371 | -0.57(-1.32%) |
Aug 14, 2023 | 42.86 | 43.18 | 42.59 | 43.17 | 69,597 | +0.05(+0.12%) |
Aug 11, 2023 | 43.11 | 43.22 | 42.93 | 43.12 | 119,563 | -0.33(-0.76%) |
Aug 10, 2023 | 43.89 | 44.21 | 43.33 | 43.45 | 65,715 | -0.05(-0.11%) |
Aug 09, 2023 | 43.98 | 44.04 | 43.35 | 43.50 | 140,085 | -0.42(-0.96%) |
Aug 08, 2023 | 43.98 | 43.98 | 43.52 | 43.92 | 116,763 | -0.73(-1.63%) |
Aug 07, 2023 | 44.76 | 44.76 | 44.29 | 44.65 | 80,535 | +0.23(+0.52%) |
Aug 04, 2023 | 44.78 | 45.06 | 44.23 | 44.42 | 68,626 | -0.12(-0.27%) |
Aug 03, 2023 | 44.31 | 44.72 | 44.27 | 44.54 | 58,633 | -0.19(-0.42%) |
Aug 02, 2023 | 45.55 | 45.55 | 44.49 | 44.73 | 118,878 | -1.60(-3.45%) |
Aug 01, 2023 | 46.21 | 46.40 | 45.87 | 46.33 | 76,566 | -0.27(-0.58%) |
Jul 31, 2023 | 46.23 | 46.61 | 46.22 | 46.60 | 168,643 | +0.36(+0.78%) |
Jul 28, 2023 | 46.27 | 46.37 | 46.05 | 46.24 | 244,163 | +0.19(+0.41%) |
Jul 27, 2023 | 47.25 | 47.25 | 45.92 | 46.05 | 119,572 | -0.57(-1.22%) |
Jul 26, 2023 | 46.23 | 46.84 | 46.13 | 46.62 | 222,719 | +0.20(+0.43%) |
Jul 25, 2023 | 46.31 | 46.56 | 46.25 | 46.42 | 109,832 | +0.13(+0.28%) |
Jul 24, 2023 | 46.41 | 46.51 | 46.13 | 46.29 | 84,763 | -0.02(-0.04%) |
Jul 21, 2023 | 46.54 | 46.74 | 46.21 | 46.31 | 63,437 | +0.16(+0.35%) |
Jul 20, 2023 | 46.96 | 47.01 | 46.07 | 46.15 | 140,811 | -1.26(-2.66%) |
Jul 19, 2023 | 47.57 | 47.68 | 47.17 | 47.41 | 159,270 | +0.13(+0.27%) |
Jul 18, 2023 | 47.11 | 47.33 | 46.94 | 47.28 | 106,684 | +0.35(+0.75%) |
Jul 17, 2023 | 46.50 | 47.07 | 46.35 | 46.93 | 93,256 | +0.42(+0.90%) |
Jul 14, 2023 | 47.14 | 47.19 | 46.44 | 46.51 | 126,781 | -0.80(-1.69%) |
Jul 13, 2023 | 47.14 | 47.37 | 47.09 | 47.31 | 111,223 | +0.68(+1.46%) |
Jul 12, 2023 | 46.72 | 46.72 | 46.28 | 46.63 | 174,646 | +0.53(+1.15%) |
Jul 11, 2023 | 45.91 | 46.13 | 45.67 | 46.10 | 188,672 | +0.40(+0.87%) |
Jul 10, 2023 | 45.00 | 45.70 | 44.97 | 45.70 | 83,746 | +0.73(+1.62%) |
Jul 07, 2023 | 44.66 | 45.42 | 44.66 | 44.97 | 126,088 | +0.32(+0.72%) |
Jul 06, 2023 | 44.80 | 44.80 | 44.21 | 44.65 | 104,369 | -0.86(-1.89%) |
Jul 05, 2023 | 45.56 | 45.66 | 45.41 | 45.51 | 169,193 | -0.23(-0.50%) |
Jul 03, 2023 | 45.78 | 45.79 | 45.51 | 45.74 | 54,096 | +0.10(+0.22%) |
Jun 30, 2023 | 45.57 | 45.85 | 45.51 | 45.64 | 83,755 | +0.62(+1.38%) |
Jun 29, 2023 | 44.95 | 45.13 | 44.80 | 45.02 | 109,501 | +0.07(+0.16%) |
Jun 28, 2023 | 44.55 | 44.98 | 44.43 | 44.95 | 87,951 | +0.41(+0.92%) |
Jun 27, 2023 | 43.87 | 44.64 | 43.82 | 44.54 | 79,589 | +0.66(+1.49%) |
Jun 26, 2023 | 44.01 | 44.40 | 43.87 | 43.89 | 163,396 | -0.30(-0.68%) |
Jun 23, 2023 | 44.18 | 44.42 | 44.06 | 44.18 | 147,904 | -0.92(-2.04%) |
Jun 22, 2023 | 45.10 | 45.18 | 44.76 | 45.10 | 151,078 | -0.10(-0.22%) |
Jun 21, 2023 | 45.78 | 45.78 | 44.98 | 45.20 | 429,759 | -0.70(-1.52%) |
Jun 20, 2023 | 46.30 | 46.30 | 45.62 | 45.90 | 220,906 | -0.66(-1.41%) |
Jun 16, 2023 | 47.32 | 47.32 | 46.48 | 46.56 | 187,451 | -0.41(-0.87%) |