Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 43.74 | 44.62 | 43.74 | 44.34 | 44,485 | +0.68(+1.56%) |
May 30, 2024 | 43.48 | 44.03 | 42.95 | 43.66 | 33,431 | +0.61(+1.42%) |
May 29, 2024 | 43.19 | 43.63 | 42.75 | 43.05 | 42,612 | -0.78(-1.78%) |
May 28, 2024 | 44.40 | 44.40 | 43.68 | 43.83 | 25,525 | -0.53(-1.19%) |
May 24, 2024 | 43.39 | 44.36 | 43.18 | 44.36 | 54,959 | +0.97(+2.24%) |
May 23, 2024 | 44.45 | 44.45 | 43.11 | 43.39 | 43,119 | -1.06(-2.38%) |
May 22, 2024 | 45.13 | 45.21 | 44.24 | 44.45 | 29,164 | -0.60(-1.33%) |
May 21, 2024 | 45.45 | 45.48 | 44.63 | 45.05 | 44,864 | -0.55(-1.21%) |
May 20, 2024 | 44.84 | 46.10 | 44.50 | 45.60 | 80,207 | +0.68(+1.51%) |
May 17, 2024 | 45.01 | 45.48 | 44.60 | 44.92 | 39,298 | +0.20(+0.45%) |
May 16, 2024 | 44.68 | 45.00 | 44.39 | 44.72 | 33,638 | -0.13(-0.29%) |
May 15, 2024 | 44.61 | 45.05 | 44.09 | 44.85 | 60,452 | +0.13(+0.29%) |
May 14, 2024 | 44.00 | 44.79 | 43.92 | 44.72 | 60,698 | +0.91(+2.08%) |
May 13, 2024 | 43.70 | 44.16 | 43.70 | 43.81 | 63,417 | +0.34(+0.78%) |
May 10, 2024 | 43.38 | 43.77 | 42.56 | 43.47 | 54,054 | +0.12(+0.28%) |
May 09, 2024 | 42.84 | 43.50 | 42.72 | 43.35 | 54,003 | +0.35(+0.81%) |
May 08, 2024 | 41.25 | 43.12 | 41.20 | 43.00 | 67,066 | +1.75(+4.24%) |
May 07, 2024 | 41.59 | 41.97 | 41.20 | 41.25 | 48,836 | -0.04(-0.10%) |
May 06, 2024 | 42.10 | 42.50 | 41.29 | 41.29 | 38,098 | -0.60(-1.43%) |
May 03, 2024 | 40.43 | 42.02 | 40.43 | 41.89 | 65,794 | +1.82(+4.54%) |
May 02, 2024 | 39.49 | 40.10 | 39.16 | 40.07 | 44,422 | +1.17(+3.01%) |
May 01, 2024 | 38.97 | 39.55 | 38.80 | 38.90 | 47,144 | +0.22(+0.57%) |
Apr 30, 2024 | 38.37 | 38.88 | 37.51 | 38.68 | 71,510 | -0.28(-0.72%) |
Apr 29, 2024 | 40.47 | 40.70 | 38.86 | 38.96 | 68,236 | -1.64(-4.04%) |
Apr 26, 2024 | 41.00 | 41.57 | 40.60 | 40.60 | 37,290 | -0.59(-1.43%) |
Apr 25, 2024 | 40.83 | 41.39 | 40.42 | 41.19 | 48,898 | -0.24(-0.58%) |
Apr 24, 2024 | 40.40 | 41.53 | 40.40 | 41.43 | 40,814 | +0.54(+1.32%) |
Apr 23, 2024 | 39.50 | 41.24 | 39.50 | 40.89 | 73,399 | +1.49(+3.78%) |
Apr 22, 2024 | 39.15 | 39.69 | 39.15 | 39.40 | 37,463 | +0.15(+0.38%) |
Apr 19, 2024 | 37.60 | 39.27 | 37.60 | 39.25 | 61,720 | +1.42(+3.75%) |
Apr 18, 2024 | 37.39 | 38.02 | 37.30 | 37.83 | 54,752 | +0.45(+1.20%) |
Apr 17, 2024 | 38.33 | 38.33 | 37.38 | 37.38 | 27,112 | -0.41(-1.08%) |
Apr 16, 2024 | 37.75 | 38.07 | 37.30 | 37.79 | 45,237 | -0.29(-0.76%) |
Apr 15, 2024 | 38.82 | 38.94 | 37.76 | 38.08 | 35,757 | -0.30(-0.78%) |
Apr 12, 2024 | 38.32 | 39.20 | 38.22 | 38.38 | 56,430 | -0.45(-1.16%) |
Apr 11, 2024 | 38.11 | 39.03 | 37.94 | 38.83 | 79,475 | +0.73(+1.92%) |
Apr 10, 2024 | 38.22 | 38.61 | 37.65 | 38.10 | 85,487 | -1.18(-3.00%) |
Apr 09, 2024 | 39.15 | 39.35 | 39.05 | 39.28 | 29,754 | +0.40(+1.03%) |
Apr 08, 2024 | 38.89 | 39.17 | 38.58 | 38.88 | 28,768 | +0.23(+0.60%) |
Apr 05, 2024 | 38.49 | 38.74 | 38.35 | 38.65 | 30,919 | +0.07(+0.18%) |
Apr 04, 2024 | 38.24 | 39.12 | 38.24 | 38.58 | 62,229 | +0.69(+1.82%) |
Apr 03, 2024 | 38.40 | 38.57 | 37.87 | 37.89 | 40,855 | -0.83(-2.14%) |
Apr 02, 2024 | 37.90 | 38.73 | 37.75 | 38.72 | 60,548 | +0.54(+1.41%) |
Apr 01, 2024 | 39.20 | 39.20 | 38.00 | 38.18 | 60,982 | -0.69(-1.78%) |
Mar 28, 2024 | 38.56 | 38.99 | 38.24 | 38.87 | 153,878 | +0.41(+1.07%) |
Mar 27, 2024 | 37.16 | 38.46 | 36.95 | 38.46 | 66,294 | +1.58(+4.28%) |
Mar 26, 2024 | 37.36 | 37.36 | 36.60 | 36.88 | 33,645 | -0.17(-0.46%) |
Mar 25, 2024 | 37.43 | 37.78 | 36.90 | 37.05 | 32,551 | -0.15(-0.40%) |
Mar 22, 2024 | 38.43 | 38.43 | 36.98 | 37.20 | 95,613 | -1.61(-4.15%) |
Mar 21, 2024 | 38.89 | 39.44 | 38.66 | 38.81 | 49,367 | +0.25(+0.65%) |
Mar 20, 2024 | 36.90 | 38.90 | 36.90 | 38.56 | 52,018 | +1.58(+4.27%) |
Mar 19, 2024 | 36.09 | 37.19 | 35.90 | 36.98 | 41,430 | +0.99(+2.75%) |
Mar 18, 2024 | 36.15 | 36.44 | 35.67 | 35.99 | 48,619 | -0.21(-0.58%) |
Mar 15, 2024 | 35.83 | 36.73 | 35.70 | 36.20 | 112,490 | +0.14(+0.39%) |
Mar 14, 2024 | 36.49 | 36.81 | 35.84 | 36.06 | 45,571 | -0.57(-1.56%) |
Mar 13, 2024 | 37.42 | 37.87 | 36.21 | 36.63 | 84,589 | -0.96(-2.55%) |
Mar 12, 2024 | 37.84 | 37.85 | 37.31 | 37.59 | 27,044 | -0.43(-1.13%) |
Mar 11, 2024 | 37.77 | 38.16 | 37.69 | 38.02 | 33,693 | +0.33(+0.88%) |
Mar 08, 2024 | 38.44 | 38.50 | 37.59 | 37.69 | 56,028 | -0.25(-0.66%) |
Mar 07, 2024 | 38.76 | 39.00 | 37.75 | 37.94 | 35,601 | -0.37(-0.97%) |
Mar 06, 2024 | 38.52 | 39.06 | 37.77 | 38.31 | 68,596 | -0.14(-0.36%) |
Mar 05, 2024 | 37.18 | 38.69 | 36.95 | 38.45 | 52,448 | +1.19(+3.19%) |
Mar 04, 2024 | 38.20 | 38.71 | 37.02 | 37.26 | 60,875 | -0.98(-2.56%) |
Mar 01, 2024 | 38.37 | 38.37 | 37.76 | 38.24 | 76,002 | -0.15(-0.39%) |
Feb 29, 2024 | 38.74 | 39.24 | 38.18 | 38.39 | 62,128 | +0.23(+0.60%) |
Feb 28, 2024 | 38.16 | 38.50 | 37.90 | 38.16 | 40,434 | -0.24(-0.63%) |
Feb 27, 2024 | 38.73 | 39.21 | 38.35 | 38.40 | 33,200 | -0.19(-0.49%) |
Feb 26, 2024 | 38.78 | 39.12 | 38.40 | 38.59 | 37,500 | -0.23(-0.59%) |
Feb 23, 2024 | 38.69 | 39.54 | 38.69 | 38.82 | 44,522 | -0.02(-0.05%) |
Feb 22, 2024 | 39.10 | 39.16 | 38.27 | 38.84 | 46,748 | -0.38(-0.97%) |
Feb 21, 2024 | 39.56 | 39.56 | 39.05 | 39.22 | 56,884 | -0.41(-1.03%) |
Feb 20, 2024 | 39.80 | 40.34 | 39.52 | 39.63 | 23,701 | -0.61(-1.52%) |
Feb 16, 2024 | 40.01 | 40.37 | 39.45 | 40.24 | 44,772 | -0.03(-0.07%) |
Feb 15, 2024 | 39.26 | 40.29 | 39.04 | 40.27 | 40,808 | +1.54(+3.98%) |
Feb 14, 2024 | 39.01 | 39.36 | 38.20 | 38.73 | 58,517 | +0.26(+0.68%) |
Feb 13, 2024 | 38.99 | 39.46 | 38.20 | 38.47 | 86,865 | -1.79(-4.45%) |
Feb 12, 2024 | 39.00 | 41.07 | 38.95 | 40.26 | 59,680 | +1.24(+3.18%) |
Feb 09, 2024 | 38.10 | 39.18 | 37.90 | 39.02 | 104,084 | +0.86(+2.25%) |
Feb 08, 2024 | 37.83 | 38.21 | 37.55 | 38.16 | 32,660 | +0.21(+0.55%) |
Feb 07, 2024 | 38.48 | 38.72 | 37.19 | 37.95 | 70,056 | -0.50(-1.30%) |
Feb 06, 2024 | 38.31 | 38.78 | 37.59 | 38.45 | 69,878 | +0.41(+1.08%) |
Feb 05, 2024 | 38.41 | 38.50 | 37.66 | 38.04 | 80,931 | -0.94(-2.41%) |
Feb 02, 2024 | 38.63 | 39.83 | 38.55 | 38.98 | 48,897 | -0.29(-0.74%) |
Feb 01, 2024 | 40.12 | 40.12 | 38.22 | 39.27 | 62,762 | -0.63(-1.58%) |
Jan 31, 2024 | 42.00 | 42.00 | 39.84 | 39.90 | 86,671 | -2.22(-5.27%) |
Jan 30, 2024 | 42.68 | 42.68 | 41.71 | 42.12 | 57,101 | -0.61(-1.43%) |
Jan 29, 2024 | 42.23 | 42.74 | 41.50 | 42.73 | 32,980 | +0.70(+1.67%) |
Jan 26, 2024 | 42.07 | 42.94 | 41.86 | 42.03 | 32,461 | +0.61(+1.47%) |
Jan 25, 2024 | 42.68 | 42.68 | 40.66 | 41.42 | 33,614 | -0.66(-1.57%) |
Jan 24, 2024 | 42.06 | 42.26 | 41.83 | 42.08 | 26,516 | +0.47(+1.13%) |
Jan 23, 2024 | 42.59 | 42.98 | 40.90 | 41.61 | 57,044 | -0.63(-1.49%) |
Jan 22, 2024 | 42.08 | 42.42 | 41.58 | 42.24 | 35,607 | +0.69(+1.66%) |
Jan 19, 2024 | 40.85 | 41.56 | 40.30 | 41.55 | 29,675 | +1.02(+2.52%) |
Jan 18, 2024 | 41.33 | 41.33 | 40.28 | 40.53 | 22,447 | -0.56(-1.36%) |
Jan 17, 2024 | 40.90 | 41.34 | 40.60 | 41.09 | 32,860 | -0.11(-0.27%) |
Jan 16, 2024 | 41.21 | 41.77 | 40.90 | 41.20 | 40,098 | -0.75(-1.79%) |
Jan 12, 2024 | 43.38 | 43.41 | 41.53 | 41.95 | 30,823 | -0.64(-1.50%) |
Jan 11, 2024 | 42.52 | 42.66 | 41.88 | 42.59 | 28,465 | -0.14(-0.33%) |
Jan 10, 2024 | 42.42 | 42.73 | 41.82 | 42.73 | 28,577 | +0.42(+0.99%) |
Jan 09, 2024 | 42.34 | 42.61 | 41.90 | 42.31 | 30,538 | -0.68(-1.58%) |
Jan 08, 2024 | 42.98 | 43.00 | 42.14 | 42.99 | 26,419 | +0.17(+0.40%) |
Jan 05, 2024 | 43.22 | 43.67 | 42.71 | 42.82 | 43,897 | -0.42(-0.97%) |
Jan 04, 2024 | 43.00 | 43.86 | 43.00 | 43.24 | 35,828 | +0.44(+1.03%) |
Jan 03, 2024 | 43.63 | 43.65 | 42.65 | 42.80 | 40,023 | -0.98(-2.24%) |
Jan 02, 2024 | 41.43 | 44.85 | 41.43 | 43.78 | 47,408 | -0.63(-1.42%) |
Dec 29, 2023 | 45.00 | 45.31 | 44.22 | 44.41 | 29,911 | -0.63(-1.40%) |
Dec 28, 2023 | 45.07 | 45.85 | 44.94 | 45.04 | 23,705 | -0.25(-0.55%) |
Dec 27, 2023 | 44.80 | 45.62 | 44.80 | 45.29 | 35,371 | +0.29(+0.64%) |
Dec 26, 2023 | 45.14 | 45.52 | 44.87 | 45.00 | 34,829 | +0.31(+0.69%) |
Dec 22, 2023 | 45.23 | 45.38 | 44.60 | 44.69 | 33,065 | -0.14(-0.31%) |
Dec 21, 2023 | 44.99 | 44.99 | 44.42 | 44.83 | 30,734 | +0.46(+1.04%) |
Dec 20, 2023 | 45.33 | 46.24 | 44.20 | 44.37 | 47,069 | -1.23(-2.70%) |
Dec 19, 2023 | 45.17 | 45.77 | 44.69 | 45.60 | 31,066 | +0.81(+1.81%) |
Dec 18, 2023 | 45.37 | 45.81 | 43.70 | 44.79 | 39,380 | -0.41(-0.91%) |
Dec 15, 2023 | 45.67 | 45.93 | 44.21 | 45.20 | 123,919 | -0.32(-0.70%) |
Dec 14, 2023 | 45.74 | 46.50 | 44.42 | 45.52 | 85,493 | +0.90(+2.02%) |
Dec 13, 2023 | 42.80 | 44.63 | 42.04 | 44.62 | 98,960 | +1.97(+4.62%) |
Dec 12, 2023 | 43.00 | 43.16 | 42.06 | 42.65 | 32,801 | -0.16(-0.37%) |
Dec 11, 2023 | 42.58 | 43.17 | 42.50 | 42.81 | 31,331 | +0.10(+0.23%) |
Dec 08, 2023 | 40.99 | 42.78 | 40.99 | 42.71 | 31,851 | +0.73(+1.74%) |
Dec 07, 2023 | 40.96 | 41.99 | 40.96 | 41.98 | 36,347 | +1.15(+2.82%) |
Dec 06, 2023 | 41.27 | 42.01 | 40.51 | 40.83 | 26,222 | -0.02(-0.05%) |
Dec 05, 2023 | 41.00 | 41.26 | 40.70 | 40.85 | 20,239 | -0.44(-1.07%) |
Dec 04, 2023 | 40.61 | 41.64 | 40.61 | 41.29 | 38,931 | +0.41(+1.00%) |
Dec 01, 2023 | 39.14 | 41.22 | 39.00 | 40.88 | 61,738 | +1.81(+4.63%) |
Nov 30, 2023 | 39.30 | 39.30 | 38.64 | 39.07 | 74,356 | +0.04(+0.10%) |
Nov 29, 2023 | 39.13 | 39.99 | 38.93 | 39.03 | 39,740 | +0.17(+0.44%) |
Nov 28, 2023 | 39.30 | 39.45 | 38.79 | 38.86 | 20,783 | -0.59(-1.50%) |
Nov 27, 2023 | 39.69 | 39.84 | 39.30 | 39.45 | 21,979 | -0.53(-1.33%) |
Nov 24, 2023 | 39.71 | 40.10 | 39.33 | 39.98 | 8,686 | +0.18(+0.45%) |
Nov 22, 2023 | 39.81 | 40.05 | 39.13 | 39.80 | 39,318 | +0.51(+1.30%) |
Nov 21, 2023 | 39.94 | 40.19 | 39.21 | 39.29 | 23,952 | -1.09(-2.70%) |
Nov 20, 2023 | 41.06 | 41.09 | 40.02 | 40.38 | 33,731 | -0.42(-1.03%) |
Nov 17, 2023 | 40.99 | 41.36 | 40.23 | 40.80 | 58,313 | +0.46(+1.14%) |
Nov 16, 2023 | 40.90 | 40.90 | 39.89 | 40.34 | 32,913 | -0.83(-2.02%) |
Nov 15, 2023 | 40.70 | 42.10 | 40.26 | 41.17 | 81,923 | +0.00(+0.00%) |
Nov 14, 2023 | 39.10 | 41.20 | 38.90 | 41.17 | 108,356 | +3.31(+8.74%) |
Nov 13, 2023 | 37.71 | 38.34 | 37.47 | 37.86 | 58,037 | -0.42(-1.10%) |
Nov 10, 2023 | 38.00 | 38.33 | 36.57 | 38.28 | 50,265 | +0.73(+1.94%) |
Nov 09, 2023 | 39.00 | 39.00 | 37.19 | 37.55 | 57,064 | -1.06(-2.75%) |
Nov 08, 2023 | 39.04 | 39.07 | 38.05 | 38.61 | 38,249 | -0.48(-1.23%) |
Nov 07, 2023 | 40.06 | 40.06 | 38.93 | 39.09 | 41,685 | -0.82(-2.05%) |
Nov 06, 2023 | 40.42 | 40.42 | 39.63 | 39.91 | 27,917 | -0.56(-1.38%) |
Nov 03, 2023 | 39.78 | 41.12 | 39.00 | 40.47 | 78,880 | +1.66(+4.28%) |
Nov 02, 2023 | 37.15 | 38.84 | 37.15 | 38.81 | 61,749 | +2.01(+5.46%) |
Nov 01, 2023 | 37.00 | 37.17 | 36.48 | 36.80 | 61,260 | -0.37(-1.00%) |
Oct 31, 2023 | 37.08 | 37.99 | 36.79 | 37.17 | 74,662 | +0.09(+0.24%) |
Oct 30, 2023 | 39.29 | 39.29 | 36.62 | 37.08 | 102,088 | -1.83(-4.70%) |
Oct 27, 2023 | 40.60 | 40.60 | 38.53 | 38.91 | 41,371 | -1.84(-4.52%) |
Oct 26, 2023 | 39.66 | 40.75 | 39.40 | 40.75 | 16,822 | +1.10(+2.77%) |
Oct 25, 2023 | 39.42 | 40.00 | 38.23 | 39.65 | 59,387 | -0.11(-0.28%) |
Oct 24, 2023 | 39.98 | 39.98 | 38.81 | 39.76 | 27,686 | +0.10(+0.25%) |
Oct 23, 2023 | 39.77 | 40.46 | 39.63 | 39.66 | 23,787 | -0.21(-0.53%) |
Oct 20, 2023 | 41.17 | 41.17 | 39.87 | 39.87 | 32,244 | -1.20(-2.92%) |
Oct 19, 2023 | 41.21 | 41.77 | 40.93 | 41.07 | 19,519 | -0.26(-0.63%) |
Oct 18, 2023 | 42.40 | 42.40 | 41.11 | 41.33 | 27,250 | -1.30(-3.05%) |
Oct 17, 2023 | 42.23 | 43.40 | 41.00 | 42.63 | 51,596 | +0.07(+0.16%) |
Oct 16, 2023 | 42.25 | 42.66 | 42.24 | 42.56 | 40,266 | +0.56(+1.33%) |
Oct 13, 2023 | 42.23 | 42.23 | 41.35 | 42.00 | 24,088 | +0.13(+0.31%) |
Oct 12, 2023 | 42.07 | 42.07 | 41.39 | 41.87 | 26,491 | -0.65(-1.53%) |
Oct 11, 2023 | 42.66 | 43.35 | 42.10 | 42.52 | 21,237 | -0.14(-0.33%) |
Oct 10, 2023 | 41.56 | 43.37 | 41.56 | 42.66 | 31,850 | +0.94(+2.25%) |
Oct 09, 2023 | 40.81 | 42.14 | 40.50 | 41.72 | 66,846 | +0.30(+0.72%) |
Oct 06, 2023 | 41.43 | 42.23 | 41.17 | 41.42 | 34,921 | -0.38(-0.91%) |
Oct 05, 2023 | 41.78 | 42.60 | 41.78 | 41.80 | 39,575 | -0.09(-0.21%) |
Oct 04, 2023 | 41.97 | 41.97 | 41.45 | 41.89 | 30,422 | +0.20(+0.48%) |
Oct 03, 2023 | 43.01 | 43.01 | 41.47 | 41.69 | 42,493 | -1.48(-3.43%) |
Oct 02, 2023 | 42.91 | 43.50 | 42.78 | 43.17 | 33,090 | +0.26(+0.61%) |
Sep 29, 2023 | 43.52 | 43.75 | 42.67 | 42.91 | 112,974 | -0.27(-0.63%) |
Sep 28, 2023 | 43.61 | 44.18 | 43.12 | 43.18 | 40,317 | -0.53(-1.21%) |
Sep 27, 2023 | 43.91 | 44.37 | 43.45 | 43.71 | 27,087 | -0.38(-0.86%) |
Sep 26, 2023 | 45.33 | 45.33 | 43.75 | 44.09 | 58,718 | -0.39(-0.88%) |
Sep 25, 2023 | 43.59 | 44.72 | 44.41 | 44.48 | 27,917 | +0.83(+1.90%) |
Sep 22, 2023 | 43.53 | 43.70 | 43.36 | 43.65 | 24,894 | +0.13(+0.30%) |
Sep 21, 2023 | 43.47 | 43.73 | 43.33 | 43.52 | 35,707 | -0.22(-0.50%) |
Sep 20, 2023 | 44.13 | 44.48 | 43.72 | 43.74 | 31,258 | -0.26(-0.59%) |
Sep 19, 2023 | 43.71 | 44.37 | 43.44 | 44.00 | 27,566 | +0.44(+1.01%) |
Sep 18, 2023 | 43.27 | 43.77 | 42.58 | 43.56 | 29,368 | +0.37(+0.86%) |
Sep 15, 2023 | 43.66 | 44.00 | 43.11 | 43.19 | 101,045 | -0.54(-1.23%) |
Sep 14, 2023 | 42.94 | 43.73 | 42.75 | 43.73 | 34,009 | +1.45(+3.43%) |
Sep 13, 2023 | 43.17 | 43.17 | 42.20 | 42.28 | 29,803 | -0.86(-1.99%) |
Sep 12, 2023 | 42.89 | 43.32 | 42.56 | 43.14 | 25,380 | +0.43(+1.01%) |
Sep 11, 2023 | 42.83 | 43.21 | 42.31 | 42.71 | 34,652 | -0.14(-0.33%) |
Sep 08, 2023 | 42.73 | 43.23 | 42.60 | 42.85 | 29,657 | -0.30(-0.70%) |
Sep 07, 2023 | 43.21 | 43.58 | 42.94 | 43.15 | 29,592 | -0.42(-0.96%) |
Sep 06, 2023 | 44.01 | 44.38 | 43.44 | 43.57 | 35,638 | -0.44(-1.00%) |
Sep 05, 2023 | 44.82 | 44.84 | 43.91 | 44.01 | 20,029 | -1.09(-2.42%) |
Sep 01, 2023 | 44.50 | 45.26 | 44.50 | 45.10 | 24,834 | +1.05(+2.38%) |
Aug 31, 2023 | 44.00 | 44.40 | 43.83 | 44.05 | 39,449 | +0.03(+0.07%) |
Aug 30, 2023 | 44.76 | 44.99 | 43.83 | 44.02 | 28,826 | -0.89(-1.98%) |
Aug 29, 2023 | 44.13 | 45.06 | 43.96 | 44.91 | 21,534 | +0.75(+1.70%) |
Aug 28, 2023 | 43.60 | 44.27 | 43.60 | 44.16 | 18,753 | +0.71(+1.63%) |
Aug 25, 2023 | 43.76 | 43.84 | 43.15 | 43.45 | 25,247 | -0.27(-0.62%) |
Aug 24, 2023 | 44.02 | 44.70 | 43.56 | 43.72 | 28,131 | -0.52(-1.18%) |
Aug 23, 2023 | 42.85 | 44.31 | 42.85 | 44.24 | 27,855 | +1.20(+2.79%) |
Aug 22, 2023 | 43.61 | 43.66 | 42.81 | 43.04 | 41,441 | -0.71(-1.62%) |
Aug 21, 2023 | 44.05 | 44.23 | 43.50 | 43.75 | 24,949 | -0.20(-0.46%) |
Aug 18, 2023 | 43.70 | 44.37 | 43.41 | 43.95 | 31,253 | -0.22(-0.50%) |
Aug 17, 2023 | 44.71 | 44.71 | 44.09 | 44.17 | 26,149 | -0.42(-0.94%) |
Aug 16, 2023 | 45.30 | 45.78 | 44.21 | 44.59 | 30,711 | -0.91(-2.00%) |
Aug 15, 2023 | 44.97 | 45.60 | 44.61 | 45.50 | 70,389 | -0.08(-0.18%) |
Aug 14, 2023 | 45.50 | 45.99 | 45.26 | 45.58 | 26,653 | -0.11(-0.24%) |
Aug 11, 2023 | 45.24 | 45.87 | 45.20 | 45.69 | 21,785 | +0.40(+0.88%) |
Aug 10, 2023 | 45.06 | 45.54 | 44.99 | 45.29 | 29,571 | +0.47(+1.05%) |
Aug 09, 2023 | 45.44 | 45.45 | 44.65 | 44.82 | 24,382 | -0.58(-1.28%) |
Aug 08, 2023 | 43.96 | 45.44 | 43.71 | 45.40 | 33,072 | +0.45(+1.00%) |
Aug 07, 2023 | 45.33 | 45.58 | 44.62 | 44.95 | 17,941 | -0.28(-0.62%) |
Aug 04, 2023 | 44.86 | 45.33 | 44.59 | 45.23 | 24,022 | +0.42(+0.94%) |
Aug 03, 2023 | 43.79 | 45.16 | 43.61 | 44.81 | 21,790 | +0.61(+1.38%) |
Aug 02, 2023 | 43.87 | 45.24 | 43.24 | 44.20 | 32,561 | -0.22(-0.50%) |
Aug 01, 2023 | 44.83 | 44.83 | 44.09 | 44.42 | 27,252 | -0.75(-1.66%) |
Jul 31, 2023 | 46.02 | 46.17 | 43.91 | 45.17 | 65,732 | -0.76(-1.65%) |
Jul 28, 2023 | 45.35 | 46.95 | 45.35 | 45.93 | 31,167 | -0.09(-0.20%) |
Jul 27, 2023 | 48.34 | 48.50 | 45.60 | 46.02 | 90,353 | -1.34(-2.83%) |
Jul 26, 2023 | 46.02 | 47.54 | 46.02 | 47.36 | 35,701 | +1.80(+3.95%) |
Jul 25, 2023 | 45.75 | 46.81 | 45.47 | 45.56 | 42,740 | -0.38(-0.83%) |
Jul 24, 2023 | 44.40 | 45.94 | 44.40 | 45.94 | 35,418 | +1.64(+3.70%) |
Jul 21, 2023 | 45.17 | 45.17 | 44.16 | 44.30 | 42,166 | -0.40(-0.89%) |
Jul 20, 2023 | 44.25 | 45.41 | 44.24 | 44.70 | 55,770 | +0.38(+0.86%) |
Jul 19, 2023 | 42.75 | 44.34 | 42.27 | 44.32 | 61,835 | +1.70(+3.99%) |
Jul 18, 2023 | 40.93 | 43.24 | 40.93 | 42.62 | 88,464 | +1.68(+4.10%) |
Jul 17, 2023 | 39.68 | 41.50 | 39.68 | 40.94 | 100,208 | +0.93(+2.32%) |
Jul 14, 2023 | 40.60 | 40.91 | 39.95 | 40.01 | 108,890 | -0.08(-0.20%) |
Jul 13, 2023 | 39.39 | 40.22 | 39.39 | 40.09 | 49,772 | +0.92(+2.35%) |
Jul 12, 2023 | 39.50 | 39.99 | 38.97 | 39.17 | 44,524 | +0.31(+0.80%) |
Jul 11, 2023 | 37.50 | 38.95 | 37.32 | 38.86 | 42,231 | +1.10(+2.91%) |
Jul 10, 2023 | 37.39 | 38.34 | 37.11 | 37.76 | 54,555 | +0.20(+0.53%) |
Jul 07, 2023 | 36.81 | 37.90 | 36.81 | 37.56 | 56,222 | +0.86(+2.34%) |
Jul 06, 2023 | 38.02 | 38.45 | 36.54 | 36.70 | 48,448 | -1.54(-4.03%) |
Jul 05, 2023 | 38.47 | 39.17 | 37.92 | 38.24 | 35,781 | -0.81(-2.07%) |
Jul 03, 2023 | 37.76 | 39.06 | 37.76 | 39.05 | 28,525 | +1.40(+3.72%) |
Jun 30, 2023 | 38.82 | 38.82 | 37.45 | 37.65 | 52,161 | -0.63(-1.65%) |
Jun 29, 2023 | 38.36 | 39.21 | 38.16 | 38.28 | 52,932 | +0.27(+0.71%) |
Jun 28, 2023 | 37.36 | 38.28 | 37.36 | 38.01 | 36,912 | +0.31(+0.82%) |
Jun 27, 2023 | 37.37 | 38.49 | 36.90 | 37.70 | 42,408 | +0.53(+1.43%) |
Jun 26, 2023 | 37.37 | 38.24 | 37.08 | 37.17 | 44,698 | -0.33(-0.88%) |
Jun 23, 2023 | 36.82 | 38.01 | 36.82 | 37.50 | 143,905 | -0.01(-0.03%) |
Jun 22, 2023 | 38.38 | 38.38 | 37.42 | 37.51 | 49,334 | -1.21(-3.13%) |
Jun 21, 2023 | 39.11 | 39.22 | 38.33 | 38.72 | 61,079 | -0.37(-0.95%) |
Jun 20, 2023 | 39.89 | 39.89 | 38.93 | 39.09 | 109,339 | -0.90(-2.25%) |
Jun 16, 2023 | 41.37 | 41.37 | 39.69 | 39.99 | 97,832 | -0.95(-2.32%) |
Jun 15, 2023 | 39.19 | 40.94 | 38.83 | 40.94 | 41,781 | +1.36(+3.44%) |
Jun 14, 2023 | 40.38 | 40.47 | 38.97 | 39.58 | 46,690 | -0.73(-1.81%) |
Jun 13, 2023 | 38.70 | 40.31 | 38.50 | 40.31 | 47,572 | +1.65(+4.27%) |
Jun 12, 2023 | 39.10 | 39.84 | 38.53 | 38.66 | 51,260 | -0.33(-0.85%) |
Jun 09, 2023 | 39.53 | 39.53 | 38.61 | 38.99 | 26,991 | -0.49(-1.24%) |
Jun 08, 2023 | 40.05 | 40.13 | 39.00 | 39.48 | 35,677 | -0.92(-2.28%) |
Jun 07, 2023 | 39.02 | 40.65 | 39.00 | 40.40 | 57,191 | +1.69(+4.37%) |
Jun 06, 2023 | 36.57 | 39.25 | 36.57 | 38.71 | 58,341 | +2.05(+5.59%) |
Jun 05, 2023 | 37.57 | 37.57 | 36.42 | 36.66 | 45,398 | -0.97(-2.58%) |
Jun 02, 2023 | 35.78 | 37.71 | 35.78 | 37.63 | 57,311 | +2.42(+6.87%) |