Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 48.57 | 49.07 | 48.57 | 49.07 | 5,018 | +0.57(+1.18%) |
May 30, 2024 | 47.89 | 48.60 | 47.89 | 48.50 | 3,293 | +0.78(+1.63%) |
May 29, 2024 | 47.87 | 47.87 | 47.42 | 47.72 | 3,377 | -0.97(-2.00%) |
May 28, 2024 | 49.12 | 49.12 | 48.53 | 48.69 | 890 | -0.41(-0.83%) |
May 24, 2024 | 49.02 | 49.27 | 48.97 | 49.10 | 833 | +0.10(+0.20%) |
May 23, 2024 | 50.06 | 50.06 | 48.64 | 49.00 | 12,118 | -1.14(-2.27%) |
May 22, 2024 | 50.48 | 50.78 | 50.12 | 50.14 | 4,685 | -0.64(-1.26%) |
May 21, 2024 | 50.51 | 50.88 | 50.50 | 50.78 | 2,001 | +0.04(+0.08%) |
May 20, 2024 | 51.28 | 51.60 | 50.74 | 50.74 | 1,886 | -0.80(-1.55%) |
May 17, 2024 | 51.51 | 51.63 | 51.50 | 51.54 | 6,640 | +0.47(+0.92%) |
May 16, 2024 | 51.01 | 51.49 | 51.01 | 51.07 | 10,587 | -0.36(-0.70%) |
May 15, 2024 | 51.55 | 52.00 | 51.25 | 51.43 | 2,481 | +0.10(+0.19%) |
May 14, 2024 | 51.08 | 51.34 | 51.08 | 51.33 | 2,670 | +0.62(+1.23%) |
May 13, 2024 | 51.53 | 51.53 | 50.71 | 50.71 | 1,107 | -0.26(-0.50%) |
May 10, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 229 | +0.09(+0.17%) |
May 09, 2024 | 50.50 | 51.05 | 50.50 | 50.88 | 5,539 | +0.23(+0.45%) |
May 08, 2024 | 49.53 | 50.65 | 49.53 | 50.65 | 3,520 | +0.23(+0.46%) |
May 07, 2024 | 50.59 | 51.06 | 50.40 | 50.42 | 2,771 | -0.16(-0.32%) |
May 06, 2024 | 50.85 | 50.99 | 50.54 | 50.58 | 11,057 | +0.25(+0.51%) |
May 03, 2024 | 50.44 | 50.46 | 50.19 | 50.33 | 10,862 | +0.69(+1.38%) |
May 02, 2024 | 49.21 | 49.79 | 49.21 | 49.64 | 4,583 | +0.78(+1.60%) |
May 01, 2024 | 47.76 | 49.83 | 47.76 | 48.86 | 3,050 | +1.20(+2.52%) |
Apr 30, 2024 | 48.27 | 48.42 | 47.66 | 47.66 | 4,491 | -1.04(-2.14%) |
Apr 29, 2024 | 49.00 | 49.16 | 48.70 | 48.70 | 2,196 | -0.25(-0.51%) |
Apr 26, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 1,185 | -0.27(-0.55%) |
Apr 25, 2024 | 49.29 | 49.46 | 49.07 | 49.22 | 2,495 | -0.90(-1.80%) |
Apr 24, 2024 | 49.29 | 50.12 | 49.29 | 50.12 | 342 | +0.97(+1.97%) |
Apr 23, 2024 | 48.69 | 49.76 | 48.69 | 49.15 | 4,051 | +0.03(+0.07%) |
Apr 22, 2024 | 48.52 | 49.41 | 48.16 | 49.12 | 3,109 | +0.84(+1.75%) |
Apr 19, 2024 | 47.44 | 48.27 | 47.44 | 48.27 | 8,429 | +1.29(+2.76%) |
Apr 18, 2024 | 46.79 | 46.98 | 46.79 | 46.98 | 703 | +0.30(+0.65%) |
Apr 17, 2024 | 47.13 | 47.13 | 46.65 | 46.68 | 2,411 | +0.01(+0.03%) |
Apr 16, 2024 | 46.47 | 46.92 | 46.44 | 46.66 | 3,260 | -0.61(-1.28%) |
Apr 15, 2024 | 47.58 | 47.58 | 46.85 | 47.27 | 6,124 | -0.04(-0.08%) |
Apr 12, 2024 | 47.38 | 47.41 | 47.14 | 47.31 | 1,804 | -0.48(-1.00%) |
Apr 11, 2024 | 47.78 | 47.91 | 47.45 | 47.79 | 2,640 | +0.06(+0.13%) |
Apr 10, 2024 | 48.00 | 48.00 | 47.38 | 47.73 | 12,781 | -2.45(-4.87%) |
Apr 09, 2024 | 50.15 | 50.41 | 50.08 | 50.18 | 5,121 | +0.25(+0.49%) |
Apr 08, 2024 | 49.37 | 50.09 | 49.37 | 49.93 | 6,685 | +0.96(+1.96%) |
Apr 05, 2024 | 48.85 | 49.16 | 48.85 | 48.97 | 2,594 | -0.12(-0.24%) |
Apr 04, 2024 | 49.71 | 49.99 | 48.89 | 49.09 | 1,542 | +0.18(+0.37%) |
Apr 03, 2024 | 48.73 | 49.19 | 48.73 | 48.91 | 5,855 | -0.29(-0.59%) |
Apr 02, 2024 | 49.28 | 49.46 | 48.78 | 49.20 | 2,541 | -0.72(-1.44%) |
Apr 01, 2024 | 50.75 | 50.75 | 49.91 | 49.92 | 10,900 | -1.01(-1.98%) |
Mar 28, 2024 | 50.18 | 51.14 | 50.18 | 50.93 | 4,357 | -0.03(-0.06%) |
Mar 27, 2024 | 49.43 | 50.96 | 49.43 | 50.96 | 2,504 | +2.07(+4.23%) |
Mar 26, 2024 | 49.06 | 49.11 | 48.89 | 48.89 | 1,585 | -0.37(-0.75%) |
Mar 25, 2024 | 48.94 | 49.66 | 48.94 | 49.26 | 3,477 | +0.12(+0.24%) |
Mar 22, 2024 | 49.99 | 50.00 | 49.01 | 49.14 | 7,285 | -0.96(-1.91%) |
Mar 21, 2024 | 49.88 | 50.28 | 49.88 | 50.10 | 4,712 | +0.68(+1.38%) |
Mar 20, 2024 | 48.11 | 49.84 | 48.01 | 49.42 | 3,383 | +1.45(+3.02%) |
Mar 19, 2024 | 47.64 | 48.45 | 47.64 | 47.97 | 3,546 | +0.14(+0.29%) |
Mar 18, 2024 | 48.07 | 48.25 | 47.83 | 47.83 | 2,443 | -0.33(-0.69%) |
Mar 15, 2024 | 48.50 | 48.51 | 48.16 | 48.16 | 19,169 | +0.16(+0.33%) |
Mar 14, 2024 | 48.36 | 48.36 | 47.60 | 48.00 | 4,059 | -1.13(-2.30%) |
Mar 13, 2024 | 49.67 | 49.67 | 49.13 | 49.13 | 1,690 | -0.19(-0.40%) |
Mar 12, 2024 | 49.56 | 49.71 | 49.13 | 49.33 | 3,165 | -0.42(-0.85%) |
Mar 11, 2024 | 49.62 | 50.05 | 49.62 | 49.75 | 2,515 | -0.13(-0.26%) |
Mar 08, 2024 | 50.58 | 50.73 | 49.88 | 49.88 | 1,876 | -0.19(-0.38%) |
Mar 07, 2024 | 50.44 | 50.83 | 50.06 | 50.06 | 11,478 | +0.08(+0.17%) |
Mar 06, 2024 | 49.53 | 50.09 | 48.85 | 49.98 | 4,832 | -0.19(-0.39%) |
Mar 05, 2024 | 47.77 | 50.34 | 47.77 | 50.17 | 3,337 | +2.02(+4.20%) |
Mar 04, 2024 | 48.17 | 48.90 | 48.06 | 48.15 | 2,876 | -0.27(-0.55%) |
Mar 01, 2024 | 48.22 | 48.57 | 47.85 | 48.42 | 8,143 | -0.58(-1.17%) |
Feb 29, 2024 | 49.70 | 49.70 | 48.99 | 48.99 | 1,005 | +0.75(+1.56%) |
Feb 28, 2024 | 48.59 | 48.77 | 48.24 | 48.24 | 1,135 | -0.64(-1.32%) |
Feb 27, 2024 | 48.29 | 49.23 | 48.29 | 48.88 | 7,386 | +0.30(+0.62%) |
Feb 26, 2024 | 48.96 | 48.96 | 48.08 | 48.58 | 7,762 | -0.22(-0.45%) |
Feb 23, 2024 | 48.85 | 49.23 | 48.64 | 48.81 | 3,192 | -0.19(-0.39%) |
Feb 22, 2024 | 49.48 | 49.48 | 48.55 | 49.00 | 3,759 | -0.13(-0.27%) |
Feb 21, 2024 | 48.82 | 49.13 | 48.81 | 49.13 | 2,146 | -0.10(-0.20%) |
Feb 20, 2024 | 48.78 | 49.71 | 48.78 | 49.23 | 9,338 | -0.57(-1.14%) |
Feb 16, 2024 | 49.51 | 49.94 | 49.51 | 49.80 | 2,505 | -0.40(-0.80%) |
Feb 15, 2024 | 49.51 | 50.30 | 49.51 | 50.20 | 3,410 | +1.64(+3.37%) |
Feb 14, 2024 | 48.22 | 48.57 | 47.71 | 48.57 | 1,615 | +1.01(+2.13%) |
Feb 13, 2024 | 47.86 | 48.18 | 47.05 | 47.56 | 28,428 | -2.43(-4.86%) |
Feb 12, 2024 | 49.59 | 50.41 | 49.49 | 49.99 | 11,753 | +1.15(+2.35%) |
Feb 09, 2024 | 48.28 | 48.98 | 47.86 | 48.84 | 6,400 | +0.82(+1.72%) |
Feb 08, 2024 | 47.51 | 48.11 | 47.51 | 48.01 | 6,985 | +0.26(+0.54%) |
Feb 07, 2024 | 47.90 | 48.15 | 47.05 | 47.75 | 6,277 | -0.08(-0.17%) |
Feb 06, 2024 | 48.60 | 48.60 | 47.62 | 47.83 | 16,405 | -0.76(-1.57%) |
Feb 05, 2024 | 48.66 | 48.86 | 48.46 | 48.60 | 2,963 | -0.86(-1.74%) |
Feb 02, 2024 | 47.93 | 49.72 | 47.93 | 49.46 | 6,475 | +0.08(+0.16%) |
Feb 01, 2024 | 50.59 | 50.92 | 47.78 | 49.38 | 58,263 | -1.10(-2.18%) |
Jan 31, 2024 | 51.55 | 52.26 | 50.48 | 50.48 | 23,892 | -3.23(-6.02%) |
Jan 30, 2024 | 53.74 | 53.94 | 53.71 | 53.71 | 5,008 | -0.55(-1.01%) |
Jan 29, 2024 | 53.60 | 54.26 | 53.27 | 54.26 | 5,585 | +0.83(+1.56%) |
Jan 26, 2024 | 53.47 | 53.57 | 52.90 | 53.43 | 16,443 | +0.49(+0.92%) |
Jan 25, 2024 | 53.02 | 53.19 | 52.44 | 52.94 | 69,598 | -0.50(-0.93%) |
Jan 24, 2024 | 53.97 | 53.97 | 53.16 | 53.44 | 2,457 | +0.32(+0.60%) |
Jan 23, 2024 | 53.66 | 53.66 | 53.01 | 53.12 | 5,272 | -0.75(-1.40%) |
Jan 22, 2024 | 52.69 | 53.87 | 52.69 | 53.87 | 3,307 | +1.17(+2.22%) |
Jan 19, 2024 | 51.71 | 52.70 | 51.23 | 52.70 | 3,161 | +1.35(+2.63%) |
Jan 18, 2024 | 51.08 | 51.39 | 51.08 | 51.35 | 7,857 | +0.53(+1.05%) |
Jan 17, 2024 | 50.52 | 51.19 | 50.29 | 50.82 | 11,876 | -0.33(-0.64%) |
Jan 16, 2024 | 50.66 | 51.66 | 50.83 | 51.15 | 25,654 | -0.85(-1.64%) |
Jan 12, 2024 | 52.68 | 52.84 | 51.73 | 52.00 | 4,049 | -0.67(-1.28%) |
Jan 11, 2024 | 52.60 | 52.71 | 51.72 | 52.67 | 6,738 | -0.63(-1.19%) |
Jan 10, 2024 | 52.75 | 53.31 | 52.45 | 53.31 | 25,403 | +0.42(+0.79%) |
Jan 09, 2024 | 53.01 | 53.20 | 52.89 | 52.89 | 6,722 | -0.68(-1.28%) |
Jan 08, 2024 | 53.04 | 53.58 | 52.93 | 53.58 | 6,068 | +0.53(+0.99%) |
Jan 05, 2024 | 53.53 | 53.81 | 53.05 | 53.05 | 9,102 | +0.17(+0.32%) |
Jan 04, 2024 | 53.12 | 53.41 | 52.79 | 52.88 | 8,706 | +0.54(+1.02%) |
Jan 03, 2024 | 53.38 | 53.53 | 52.35 | 52.35 | 3,167 | -1.94(-3.58%) |
Jan 02, 2024 | 53.59 | 55.18 | 53.59 | 54.29 | 6,075 | +0.07(+0.13%) |
Dec 29, 2023 | 54.85 | 54.85 | 54.22 | 54.22 | 9,391 | -0.89(-1.62%) |
Dec 28, 2023 | 55.05 | 55.31 | 54.80 | 55.11 | 66,814 | -0.20(-0.36%) |
Dec 27, 2023 | 55.39 | 55.42 | 55.12 | 55.31 | 4,902 | +0.14(+0.25%) |
Dec 26, 2023 | 54.16 | 55.52 | 54.16 | 55.17 | 6,004 | +0.61(+1.11%) |
Dec 22, 2023 | 54.76 | 55.04 | 54.22 | 54.57 | 6,629 | +0.46(+0.86%) |
Dec 21, 2023 | 54.40 | 54.40 | 53.57 | 54.10 | 8,239 | +0.64(+1.19%) |
Dec 20, 2023 | 54.29 | 55.44 | 53.47 | 53.47 | 8,682 | -1.22(-2.23%) |
Dec 19, 2023 | 54.76 | 55.15 | 54.69 | 54.69 | 9,826 | +0.70(+1.30%) |
Dec 18, 2023 | 54.58 | 54.68 | 53.86 | 53.98 | 17,265 | -0.39(-0.72%) |
Dec 15, 2023 | 54.95 | 55.18 | 54.09 | 54.37 | 21,442 | -0.90(-1.62%) |
Dec 14, 2023 | 54.81 | 55.62 | 54.24 | 55.27 | 71,223 | +2.39(+4.52%) |
Dec 13, 2023 | 49.84 | 52.88 | 49.84 | 52.88 | 29,207 | +2.86(+5.71%) |
Dec 12, 2023 | 50.24 | 50.42 | 50.02 | 50.02 | 4,638 | -0.29(-0.57%) |
Dec 11, 2023 | 50.48 | 50.69 | 50.31 | 50.31 | 6,120 | -0.16(-0.31%) |
Dec 08, 2023 | 50.07 | 50.98 | 50.04 | 50.46 | 12,789 | +0.23(+0.45%) |
Dec 07, 2023 | 49.24 | 50.31 | 49.24 | 50.24 | 11,592 | +0.97(+1.98%) |
Dec 06, 2023 | 49.24 | 50.59 | 49.20 | 49.26 | 8,925 | +0.12(+0.24%) |
Dec 05, 2023 | 49.40 | 49.40 | 48.91 | 49.14 | 3,027 | -0.64(-1.29%) |
Dec 04, 2023 | 48.67 | 49.88 | 48.67 | 49.78 | 6,073 | +0.92(+1.87%) |
Dec 01, 2023 | 46.53 | 49.00 | 46.53 | 48.87 | 30,643 | +2.54(+5.48%) |
Nov 30, 2023 | 46.95 | 47.04 | 46.33 | 46.33 | 10,255 | -0.22(-0.46%) |
Nov 29, 2023 | 46.41 | 47.10 | 46.24 | 46.55 | 13,172 | +0.87(+1.90%) |
Nov 28, 2023 | 45.91 | 45.91 | 45.32 | 45.68 | 9,702 | +0.09(+0.19%) |
Nov 27, 2023 | 45.52 | 45.79 | 45.39 | 45.59 | 2,754 | -0.23(-0.49%) |
Nov 24, 2023 | 45.83 | 45.89 | 45.74 | 45.82 | 1,747 | +0.02(+0.04%) |
Nov 22, 2023 | 45.83 | 45.89 | 45.69 | 45.80 | 2,565 | +0.28(+0.61%) |
Nov 21, 2023 | 46.20 | 46.20 | 45.50 | 45.52 | 57,937 | -1.06(-2.28%) |
Nov 20, 2023 | 46.37 | 46.72 | 46.28 | 46.58 | 16,069 | +0.01(+0.02%) |
Nov 17, 2023 | 46.25 | 46.96 | 46.25 | 46.57 | 19,940 | +0.58(+1.27%) |
Nov 16, 2023 | 46.25 | 46.29 | 45.59 | 45.99 | 21,508 | -0.65(-1.40%) |
Nov 15, 2023 | 46.23 | 47.00 | 46.23 | 46.64 | 60,655 | +0.73(+1.59%) |
Nov 14, 2023 | 46.18 | 46.32 | 45.77 | 45.92 | 4,659 | +3.16(+7.39%) |
Nov 13, 2023 | 42.24 | 42.97 | 42.24 | 42.76 | 3,613 | +0.13(+0.30%) |
Nov 10, 2023 | 42.45 | 42.86 | 42.25 | 42.63 | 1,782 | +0.21(+0.49%) |
Nov 09, 2023 | 43.04 | 43.05 | 42.13 | 42.42 | 7,803 | -0.80(-1.85%) |
Nov 08, 2023 | 43.48 | 43.64 | 43.15 | 43.22 | 5,359 | -0.71(-1.61%) |
Nov 07, 2023 | 44.25 | 44.25 | 43.75 | 43.93 | 10,077 | -0.27(-0.60%) |
Nov 06, 2023 | 44.42 | 44.54 | 44.07 | 44.19 | 3,614 | -0.61(-1.36%) |
Nov 03, 2023 | 44.33 | 45.78 | 44.33 | 44.80 | 6,501 | +1.36(+3.14%) |
Nov 02, 2023 | 41.64 | 43.44 | 41.64 | 43.44 | 4,318 | +2.25(+5.46%) |
Nov 01, 2023 | 40.87 | 41.35 | 40.71 | 41.19 | 2,503 | +0.01(+0.02%) |
Oct 31, 2023 | 41.18 | 41.33 | 40.93 | 41.18 | 1,916 | +0.24(+0.58%) |
Oct 30, 2023 | 40.40 | 41.13 | 40.40 | 40.94 | 2,422 | +0.61(+1.51%) |
Oct 27, 2023 | 40.88 | 41.04 | 40.07 | 40.33 | 4,053 | -0.86(-2.08%) |
Oct 26, 2023 | 40.23 | 41.28 | 40.23 | 41.19 | 5,929 | +1.08(+2.70%) |
Oct 25, 2023 | 40.23 | 40.23 | 39.28 | 40.11 | 8,453 | -0.12(-0.29%) |
Oct 24, 2023 | 40.75 | 40.86 | 39.95 | 40.23 | 8,168 | -0.36(-0.90%) |
Oct 23, 2023 | 40.27 | 41.48 | 40.27 | 40.59 | 4,696 | -0.22(-0.53%) |
Oct 20, 2023 | 41.86 | 41.86 | 40.80 | 40.80 | 4,740 | -1.32(-3.13%) |
Oct 19, 2023 | 42.34 | 43.09 | 42.13 | 42.13 | 1,550 | -0.45(-1.06%) |
Oct 18, 2023 | 43.31 | 43.31 | 42.50 | 42.58 | 2,466 | -1.25(-2.85%) |
Oct 17, 2023 | 44.28 | 44.38 | 43.75 | 43.83 | 1,602 | +0.95(+2.20%) |
Oct 16, 2023 | 41.67 | 43.00 | 42.61 | 42.88 | 1,806 | +0.99(+2.37%) |
Oct 13, 2023 | 42.73 | 42.73 | 41.89 | 41.89 | 18,323 | -0.86(-2.00%) |
Oct 12, 2023 | 43.17 | 43.17 | 42.57 | 42.75 | 3,785 | -0.51(-1.18%) |
Oct 11, 2023 | 42.92 | 43.68 | 42.92 | 43.26 | 9,262 | -0.02(-0.05%) |
Oct 10, 2023 | 42.64 | 43.49 | 42.64 | 43.28 | 1,777 | +0.47(+1.10%) |
Oct 09, 2023 | 42.35 | 42.99 | 42.35 | 42.80 | 1,978 | -0.22(-0.50%) |
Oct 06, 2023 | 42.12 | 43.35 | 42.12 | 43.02 | 2,699 | +0.31(+0.74%) |
Oct 05, 2023 | 42.16 | 42.71 | 42.01 | 42.71 | 718 | +0.86(+2.05%) |
Oct 04, 2023 | 41.20 | 41.99 | 41.20 | 41.85 | 2,150 | +0.34(+0.82%) |
Oct 03, 2023 | 41.92 | 41.92 | 41.33 | 41.50 | 2,838 | -0.95(-2.25%) |
Oct 02, 2023 | 42.48 | 42.48 | 42.15 | 42.46 | 2,244 | -0.67(-1.55%) |
Sep 29, 2023 | 43.27 | 43.62 | 43.13 | 43.13 | 5,332 | +0.50(+1.18%) |
Sep 28, 2023 | 42.62 | 42.97 | 42.56 | 42.63 | 4,316 | +0.29(+0.67%) |
Sep 27, 2023 | 42.80 | 42.80 | 42.08 | 42.34 | 5,421 | -0.38(-0.90%) |
Sep 26, 2023 | 43.19 | 43.34 | 42.58 | 42.73 | 15,976 | -0.64(-1.48%) |
Sep 25, 2023 | 42.36 | 43.37 | 42.86 | 43.37 | 57,524 | +0.76(+1.78%) |
Sep 22, 2023 | 43.23 | 43.23 | 42.61 | 42.61 | 1,001 | -0.17(-0.39%) |
Sep 21, 2023 | 42.90 | 43.20 | 42.70 | 42.77 | 6,052 | -0.75(-1.72%) |
Sep 20, 2023 | 44.40 | 44.40 | 43.52 | 43.52 | 1,317 | -0.46(-1.05%) |
Sep 19, 2023 | 43.76 | 44.22 | 43.64 | 43.99 | 2,777 | -0.09(-0.20%) |
Sep 18, 2023 | 44.67 | 44.67 | 44.05 | 44.07 | 23,033 | -0.76(-1.70%) |
Sep 15, 2023 | 44.77 | 44.92 | 44.64 | 44.84 | 8,795 | -0.13(-0.28%) |
Sep 14, 2023 | 44.93 | 44.99 | 44.75 | 44.96 | 5,819 | +0.82(+1.86%) |
Sep 13, 2023 | 43.75 | 44.20 | 43.75 | 44.14 | 11,101 | -0.46(-1.04%) |
Sep 12, 2023 | 44.06 | 44.83 | 44.06 | 44.61 | 19,658 | +0.43(+0.96%) |
Sep 11, 2023 | 44.45 | 44.87 | 44.18 | 44.18 | 4,881 | -0.20(-0.44%) |
Sep 08, 2023 | 44.10 | 44.66 | 43.94 | 44.38 | 12,988 | +0.20(+0.46%) |
Sep 07, 2023 | 44.28 | 44.62 | 43.98 | 44.17 | 5,035 | -0.57(-1.28%) |
Sep 06, 2023 | 45.52 | 45.52 | 44.41 | 44.74 | 5,950 | -1.04(-2.28%) |
Sep 05, 2023 | 46.52 | 46.52 | 45.79 | 45.79 | 29,409 | -1.00(-2.14%) |
Sep 01, 2023 | 45.69 | 47.12 | 45.69 | 46.79 | 16,057 | +1.19(+2.60%) |
Aug 31, 2023 | 45.64 | 45.85 | 45.50 | 45.60 | 4,907 | +0.26(+0.57%) |
Aug 30, 2023 | 45.17 | 45.66 | 45.17 | 45.34 | 1,478 | -0.27(-0.60%) |
Aug 29, 2023 | 45.20 | 45.96 | 45.20 | 45.62 | 2,878 | +0.33(+0.73%) |
Aug 28, 2023 | 44.62 | 45.68 | 44.62 | 45.28 | 4,004 | +0.67(+1.51%) |
Aug 25, 2023 | 44.63 | 44.97 | 44.18 | 44.61 | 1,955 | -0.36(-0.80%) |
Aug 24, 2023 | 44.74 | 45.23 | 44.74 | 44.97 | 12,750 | +0.16(+0.35%) |
Aug 23, 2023 | 44.28 | 45.04 | 44.28 | 44.81 | 52,261 | +0.38(+0.85%) |
Aug 22, 2023 | 45.40 | 45.40 | 44.30 | 44.43 | 14,276 | -0.99(-2.17%) |
Aug 21, 2023 | 45.88 | 45.88 | 45.16 | 45.42 | 15,863 | -0.54(-1.17%) |
Aug 18, 2023 | 45.85 | 46.21 | 45.85 | 45.96 | 3,708 | -0.03(-0.06%) |
Aug 17, 2023 | 46.15 | 46.33 | 45.79 | 45.99 | 9,318 | +0.05(+0.11%) |
Aug 16, 2023 | 46.11 | 46.48 | 45.94 | 45.94 | 3,080 | -0.55(-1.18%) |
Aug 15, 2023 | 47.16 | 47.58 | 46.34 | 46.48 | 11,323 | -1.67(-3.46%) |
Aug 14, 2023 | 48.29 | 48.42 | 47.86 | 48.15 | 8,113 | -0.96(-1.95%) |
Aug 11, 2023 | 48.98 | 49.11 | 48.98 | 49.11 | 797 | +0.09(+0.18%) |
Aug 10, 2023 | 49.51 | 49.80 | 48.74 | 49.02 | 23,104 | -0.12(-0.24%) |
Aug 09, 2023 | 49.67 | 49.67 | 48.80 | 49.14 | 7,570 | -0.53(-1.06%) |
Aug 08, 2023 | 48.97 | 49.66 | 48.32 | 49.66 | 26,388 | -0.82(-1.62%) |
Aug 07, 2023 | 49.81 | 50.67 | 49.81 | 50.48 | 3,531 | +0.58(+1.15%) |
Aug 04, 2023 | 49.81 | 50.16 | 49.77 | 49.91 | 3,286 | +0.02(+0.04%) |
Aug 03, 2023 | 49.17 | 49.89 | 49.17 | 49.89 | 5,371 | +0.41(+0.83%) |
Aug 02, 2023 | 48.82 | 49.48 | 48.82 | 49.48 | 3,598 | -0.18(-0.35%) |
Aug 01, 2023 | 49.90 | 49.90 | 48.73 | 49.65 | 9,125 | -0.22(-0.45%) |
Jul 31, 2023 | 50.07 | 50.38 | 49.50 | 49.88 | 16,933 | +0.02(+0.04%) |
Jul 28, 2023 | 49.89 | 50.08 | 49.51 | 49.86 | 8,514 | +0.57(+1.15%) |
Jul 27, 2023 | 50.26 | 50.40 | 49.14 | 49.29 | 35,838 | -0.74(-1.48%) |
Jul 26, 2023 | 49.74 | 50.18 | 49.25 | 50.04 | 13,159 | +2.00(+4.16%) |
Jul 25, 2023 | 48.61 | 48.89 | 48.04 | 48.04 | 40,781 | -0.53(-1.08%) |
Jul 24, 2023 | 47.58 | 48.69 | 47.53 | 48.56 | 7,165 | +1.01(+2.13%) |
Jul 21, 2023 | 48.47 | 48.49 | 47.33 | 47.55 | 3,086 | -0.48(-1.00%) |
Jul 20, 2023 | 48.25 | 48.25 | 47.22 | 48.03 | 8,520 | -0.22(-0.47%) |
Jul 19, 2023 | 47.09 | 48.29 | 46.92 | 48.25 | 9,645 | +1.40(+3.00%) |
Jul 18, 2023 | 45.07 | 46.95 | 45.07 | 46.85 | 17,874 | +1.66(+3.67%) |
Jul 17, 2023 | 44.27 | 45.26 | 44.20 | 45.19 | 7,062 | +1.03(+2.34%) |
Jul 14, 2023 | 45.46 | 45.46 | 43.91 | 44.15 | 3,819 | -0.98(-2.16%) |
Jul 13, 2023 | 44.84 | 45.26 | 44.57 | 45.13 | 7,020 | +0.84(+1.89%) |
Jul 12, 2023 | 43.97 | 44.51 | 43.97 | 44.29 | 2,851 | +0.73(+1.68%) |
Jul 11, 2023 | 43.38 | 43.62 | 42.95 | 43.56 | 4,131 | +0.65(+1.52%) |
Jul 10, 2023 | 42.66 | 43.53 | 42.66 | 42.90 | 9,874 | +0.30(+0.70%) |
Jul 07, 2023 | 41.59 | 42.83 | 41.59 | 42.61 | 11,522 | +0.90(+2.16%) |
Jul 06, 2023 | 41.95 | 41.95 | 41.08 | 41.70 | 8,738 | -0.75(-1.77%) |
Jul 05, 2023 | 42.38 | 43.00 | 42.36 | 42.46 | 73,551 | -0.58(-1.34%) |
Jul 03, 2023 | 42.24 | 43.24 | 42.24 | 43.03 | 2,669 | +0.71(+1.68%) |
Jun 30, 2023 | 43.37 | 43.37 | 42.28 | 42.32 | 5,842 | -0.49(-1.14%) |
Jun 29, 2023 | 42.87 | 43.03 | 42.49 | 42.81 | 11,380 | +0.86(+2.05%) |
Jun 28, 2023 | 42.01 | 42.07 | 41.76 | 41.95 | 1,628 | -0.26(-0.62%) |
Jun 27, 2023 | 41.52 | 42.50 | 41.52 | 42.21 | 5,832 | +0.63(+1.53%) |
Jun 26, 2023 | 41.41 | 42.20 | 41.33 | 41.58 | 11,047 | +0.51(+1.23%) |
Jun 23, 2023 | 41.60 | 41.67 | 40.73 | 41.07 | 15,017 | -0.67(-1.61%) |
Jun 22, 2023 | 42.98 | 42.98 | 41.35 | 41.74 | 25,414 | -1.09(-2.55%) |
Jun 21, 2023 | 43.40 | 43.40 | 42.69 | 42.84 | 22,043 | -0.93(-2.12%) |
Jun 20, 2023 | 44.29 | 44.29 | 43.43 | 43.76 | 5,684 | -0.44(-1.00%) |
Jun 16, 2023 | 44.71 | 44.71 | 43.83 | 44.20 | 5,008 | -0.55(-1.23%) |
Jun 15, 2023 | 43.68 | 44.75 | 43.68 | 44.75 | 10,134 | +0.60(+1.36%) |
Jun 14, 2023 | 45.34 | 45.34 | 43.77 | 44.15 | 7,320 | -0.97(-2.14%) |
Jun 13, 2023 | 44.08 | 45.40 | 44.08 | 45.12 | 17,398 | +0.96(+2.17%) |
Jun 12, 2023 | 44.71 | 45.30 | 43.77 | 44.16 | 22,472 | -0.45(-1.02%) |
Jun 09, 2023 | 45.20 | 45.20 | 44.27 | 44.62 | 6,934 | -0.56(-1.24%) |
Jun 08, 2023 | 45.46 | 45.46 | 44.20 | 45.18 | 14,597 | -0.40(-0.87%) |
Jun 07, 2023 | 44.80 | 45.89 | 44.35 | 45.58 | 16,976 | +1.61(+3.66%) |
Jun 06, 2023 | 43.01 | 44.59 | 43.01 | 43.97 | 39,557 | +2.22(+5.32%) |
Jun 05, 2023 | 43.16 | 43.16 | 41.58 | 41.74 | 16,775 | -1.36(-3.16%) |
Jun 02, 2023 | 41.39 | 43.11 | 41.39 | 43.11 | 22,567 | +2.54(+6.25%) |