Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 43.44 | 43.67 | 43.15 | 43.41 | 623,700 | -0.02(-0.05%) |
May 21, 2024 | 43.55 | 43.95 | 43.10 | 43.43 | 752,995 | -0.59(-1.34%) |
May 20, 2024 | 43.97 | 44.13 | 43.33 | 44.02 | 890,728 | +0.02(+0.05%) |
May 17, 2024 | 44.07 | 44.35 | 43.79 | 44.00 | 1,135,637 | -0.26(-0.59%) |
May 16, 2024 | 44.50 | 44.69 | 43.76 | 44.26 | 853,059 | -0.43(-0.96%) |
May 15, 2024 | 45.39 | 45.44 | 44.49 | 44.69 | 805,181 | -0.05(-0.11%) |
May 14, 2024 | 45.00 | 45.47 | 44.51 | 44.74 | 570,864 | -0.16(-0.36%) |
May 13, 2024 | 45.22 | 45.77 | 44.48 | 44.90 | 569,725 | +0.15(+0.34%) |
May 10, 2024 | 45.40 | 45.66 | 44.66 | 44.75 | 441,928 | -0.57(-1.26%) |
May 09, 2024 | 44.63 | 45.37 | 44.38 | 45.32 | 706,298 | +0.48(+1.07%) |
May 08, 2024 | 45.27 | 45.37 | 44.49 | 44.84 | 787,255 | -0.80(-1.75%) |
May 07, 2024 | 45.50 | 45.77 | 44.63 | 45.64 | 574,075 | +0.11(+0.24%) |
May 06, 2024 | 44.97 | 45.70 | 44.76 | 45.53 | 538,728 | +0.93(+2.09%) |
May 03, 2024 | 45.57 | 45.66 | 43.60 | 44.60 | 954,962 | -0.61(-1.35%) |
May 02, 2024 | 44.48 | 45.54 | 42.80 | 45.21 | 1,707,085 | +0.18(+0.40%) |
May 01, 2024 | 45.10 | 46.01 | 44.24 | 45.03 | 1,136,976 | +0.06(+0.13%) |
Apr 30, 2024 | 45.40 | 45.44 | 44.78 | 44.97 | 1,248,932 | -0.69(-1.51%) |
Apr 29, 2024 | 46.14 | 46.34 | 45.57 | 45.66 | 607,469 | -0.33(-0.72%) |
Apr 26, 2024 | 45.66 | 46.59 | 45.50 | 45.99 | 603,171 | +0.61(+1.34%) |
Apr 25, 2024 | 45.49 | 45.72 | 44.98 | 45.38 | 570,660 | -1.04(-2.24%) |
Apr 24, 2024 | 46.69 | 47.22 | 46.08 | 46.42 | 548,334 | +0.27(+0.59%) |
Apr 23, 2024 | 45.33 | 46.74 | 45.33 | 46.15 | 576,251 | +1.12(+2.49%) |
Apr 22, 2024 | 45.13 | 45.48 | 44.17 | 45.03 | 477,926 | +0.20(+0.45%) |
Apr 19, 2024 | 44.13 | 44.97 | 43.78 | 44.83 | 925,864 | +0.74(+1.68%) |
Apr 18, 2024 | 44.44 | 45.11 | 43.94 | 44.09 | 940,038 | -0.29(-0.65%) |
Apr 17, 2024 | 45.77 | 45.78 | 44.36 | 44.38 | 869,589 | -1.33(-2.91%) |
Apr 16, 2024 | 45.30 | 45.95 | 45.01 | 45.71 | 918,666 | -0.23(-0.50%) |
Apr 15, 2024 | 48.24 | 48.48 | 45.65 | 45.94 | 1,000,333 | -2.57(-5.30%) |
Apr 12, 2024 | 49.27 | 49.71 | 48.33 | 48.51 | 1,154,701 | -1.41(-2.82%) |
Apr 11, 2024 | 49.17 | 50.07 | 48.70 | 49.92 | 623,389 | +1.13(+2.32%) |
Apr 10, 2024 | 47.84 | 48.85 | 47.36 | 48.79 | 543,709 | -0.32(-0.65%) |
Apr 09, 2024 | 48.63 | 49.33 | 48.63 | 49.11 | 424,588 | +0.70(+1.45%) |
Apr 08, 2024 | 48.48 | 48.59 | 47.73 | 48.41 | 416,275 | +0.10(+0.21%) |
Apr 05, 2024 | 47.44 | 48.50 | 47.44 | 48.31 | 560,958 | +0.80(+1.68%) |
Apr 04, 2024 | 48.39 | 48.88 | 47.30 | 47.51 | 504,023 | -0.32(-0.67%) |
Apr 03, 2024 | 47.33 | 48.06 | 47.26 | 47.83 | 570,865 | -0.11(-0.23%) |
Apr 02, 2024 | 48.28 | 48.38 | 47.49 | 47.94 | 764,225 | -1.40(-2.84%) |
Apr 01, 2024 | 49.00 | 49.58 | 48.49 | 49.34 | 656,977 | -0.09(-0.18%) |
Mar 28, 2024 | 48.16 | 50.30 | 47.86 | 49.43 | 1,314,799 | +1.42(+2.96%) |
Mar 27, 2024 | 48.27 | 48.42 | 47.01 | 48.01 | 521,170 | +0.18(+0.38%) |
Mar 26, 2024 | 48.78 | 48.78 | 47.56 | 47.83 | 852,873 | -0.62(-1.28%) |
Mar 25, 2024 | 48.43 | 48.83 | 48.09 | 48.45 | 546,436 | +0.06(+0.12%) |
Mar 22, 2024 | 48.92 | 48.94 | 47.88 | 48.39 | 622,105 | -0.43(-0.88%) |
Mar 21, 2024 | 49.20 | 49.44 | 48.66 | 48.82 | 727,249 | -0.16(-0.33%) |
Mar 20, 2024 | 48.49 | 49.33 | 48.04 | 48.98 | 1,346,134 | +0.88(+1.83%) |
Mar 19, 2024 | 46.71 | 48.37 | 46.13 | 48.10 | 1,241,916 | +1.16(+2.47%) |
Mar 18, 2024 | 46.02 | 47.08 | 45.92 | 46.94 | 755,505 | +0.99(+2.15%) |
Mar 15, 2024 | 45.88 | 46.19 | 45.46 | 45.95 | 1,902,612 | -0.21(-0.45%) |
Mar 14, 2024 | 46.69 | 46.96 | 45.60 | 46.16 | 556,716 | -0.53(-1.14%) |
Mar 13, 2024 | 46.43 | 47.17 | 46.37 | 46.69 | 715,415 | -0.25(-0.53%) |
Mar 12, 2024 | 47.56 | 47.88 | 46.17 | 46.94 | 937,309 | -0.52(-1.10%) |
Mar 11, 2024 | 45.92 | 47.57 | 45.65 | 47.46 | 1,561,721 | +0.89(+1.91%) |
Mar 08, 2024 | 47.29 | 47.76 | 46.51 | 46.57 | 627,592 | -0.15(-0.32%) |
Mar 07, 2024 | 45.74 | 46.95 | 45.23 | 46.72 | 834,359 | +1.14(+2.50%) |
Mar 06, 2024 | 46.55 | 46.98 | 45.32 | 45.58 | 1,075,811 | +0.03(+0.07%) |
Mar 05, 2024 | 47.40 | 47.40 | 44.89 | 45.55 | 1,072,946 | -2.21(-4.63%) |
Mar 04, 2024 | 48.10 | 48.19 | 47.63 | 47.76 | 627,586 | -0.34(-0.71%) |
Mar 01, 2024 | 48.12 | 48.41 | 47.54 | 48.10 | 778,507 | -0.06(-0.12%) |
Feb 29, 2024 | 47.75 | 48.47 | 46.79 | 48.16 | 1,160,287 | +0.95(+2.01%) |
Feb 28, 2024 | 46.83 | 47.29 | 46.49 | 47.21 | 765,114 | -0.18(-0.38%) |
Feb 27, 2024 | 47.78 | 48.09 | 47.05 | 47.39 | 821,763 | +0.09(+0.19%) |
Feb 26, 2024 | 47.56 | 48.09 | 47.16 | 47.30 | 954,524 | -0.28(-0.59%) |
Feb 23, 2024 | 47.41 | 47.95 | 47.24 | 47.58 | 704,002 | +0.38(+0.81%) |
Feb 22, 2024 | 47.73 | 48.05 | 46.90 | 47.20 | 1,245,341 | +0.55(+1.18%) |
Feb 21, 2024 | 47.23 | 47.43 | 45.50 | 46.65 | 2,015,468 | -3.39(-6.77%) |
Feb 20, 2024 | 50.50 | 50.58 | 49.52 | 50.04 | 861,200 | -1.01(-1.98%) |
Feb 16, 2024 | 51.00 | 51.52 | 50.26 | 51.05 | 963,266 | -0.40(-0.78%) |
Feb 15, 2024 | 51.38 | 51.97 | 51.19 | 51.45 | 1,131,008 | +0.69(+1.36%) |
Feb 14, 2024 | 50.21 | 50.85 | 49.85 | 50.76 | 678,900 | +1.43(+2.90%) |
Feb 13, 2024 | 49.13 | 49.93 | 48.52 | 49.33 | 1,522,230 | -1.32(-2.61%) |
Feb 12, 2024 | 52.00 | 52.50 | 49.84 | 50.65 | 1,403,641 | -1.24(-2.39%) |
Feb 09, 2024 | 51.08 | 52.15 | 50.44 | 51.89 | 1,893,869 | +1.17(+2.31%) |
Feb 08, 2024 | 50.31 | 51.36 | 49.23 | 50.72 | 2,226,747 | +0.57(+1.14%) |
Feb 07, 2024 | 51.45 | 53.50 | 48.95 | 50.15 | 3,164,754 | +2.52(+5.29%) |
Feb 06, 2024 | 47.43 | 47.78 | 46.62 | 47.63 | 1,643,071 | +0.65(+1.38%) |
Feb 05, 2024 | 47.72 | 47.84 | 45.97 | 46.98 | 1,321,149 | -0.81(-1.69%) |
Feb 02, 2024 | 47.36 | 48.38 | 47.14 | 47.79 | 638,915 | +0.22(+0.46%) |
Feb 01, 2024 | 47.46 | 47.69 | 46.73 | 47.57 | 1,025,694 | +0.47(+1.00%) |
Jan 31, 2024 | 47.97 | 48.24 | 47.09 | 47.10 | 924,974 | -1.01(-2.10%) |
Jan 30, 2024 | 48.12 | 48.41 | 47.63 | 48.11 | 1,117,289 | +0.04(+0.08%) |
Jan 29, 2024 | 46.60 | 48.10 | 46.60 | 48.07 | 723,099 | +1.01(+2.15%) |
Jan 26, 2024 | 47.49 | 47.49 | 46.82 | 47.06 | 541,512 | -0.11(-0.23%) |
Jan 25, 2024 | 48.18 | 48.36 | 46.95 | 47.17 | 582,810 | -0.13(-0.27%) |
Jan 24, 2024 | 48.07 | 48.45 | 47.21 | 47.30 | 836,691 | -0.31(-0.65%) |
Jan 23, 2024 | 48.38 | 48.51 | 47.37 | 47.61 | 813,215 | +0.01(+0.02%) |
Jan 22, 2024 | 48.00 | 48.35 | 47.23 | 47.60 | 842,243 | +0.20(+0.42%) |
Jan 19, 2024 | 47.35 | 47.61 | 46.72 | 47.40 | 833,342 | +0.32(+0.68%) |
Jan 18, 2024 | 47.50 | 47.87 | 46.40 | 47.08 | 687,503 | +0.01(+0.02%) |
Jan 17, 2024 | 46.22 | 47.15 | 45.46 | 47.07 | 542,475 | +0.31(+0.66%) |
Jan 16, 2024 | 46.51 | 47.31 | 46.43 | 46.76 | 757,600 | -0.30(-0.64%) |
Jan 12, 2024 | 47.50 | 47.50 | 46.70 | 47.06 | 672,499 | +0.83(+1.80%) |
Jan 11, 2024 | 46.32 | 46.69 | 45.21 | 46.23 | 710,773 | -0.08(-0.17%) |
Jan 10, 2024 | 45.84 | 46.37 | 45.21 | 46.31 | 1,096,187 | +0.68(+1.49%) |
Jan 09, 2024 | 45.30 | 47.14 | 45.04 | 45.63 | 2,393,436 | +1.82(+4.15%) |
Jan 08, 2024 | 43.14 | 44.08 | 43.14 | 43.81 | 657,938 | +0.93(+2.17%) |
Jan 05, 2024 | 43.25 | 43.55 | 42.71 | 42.88 | 687,764 | -0.69(-1.58%) |
Jan 04, 2024 | 43.82 | 43.86 | 43.09 | 43.57 | 551,233 | +0.17(+0.39%) |
Jan 03, 2024 | 43.67 | 44.47 | 43.10 | 43.40 | 730,440 | -0.57(-1.30%) |
Jan 02, 2024 | 45.32 | 45.52 | 43.74 | 43.97 | 811,530 | -2.09(-4.54%) |
Dec 29, 2023 | 46.88 | 46.94 | 45.92 | 46.06 | 523,985 | -0.89(-1.90%) |
Dec 28, 2023 | 47.14 | 47.26 | 46.75 | 46.95 | 409,874 | -0.32(-0.68%) |
Dec 27, 2023 | 47.50 | 47.61 | 47.06 | 47.27 | 497,872 | -0.25(-0.53%) |
Dec 26, 2023 | 47.24 | 47.60 | 46.91 | 47.52 | 340,920 | +0.44(+0.93%) |
Dec 22, 2023 | 46.29 | 47.16 | 46.16 | 47.08 | 1,065,372 | +0.97(+2.10%) |
Dec 21, 2023 | 45.45 | 46.27 | 45.07 | 46.11 | 552,279 | +1.07(+2.38%) |
Dec 20, 2023 | 45.14 | 46.18 | 44.99 | 45.04 | 773,928 | -0.43(-0.95%) |
Dec 19, 2023 | 44.95 | 45.54 | 44.74 | 45.47 | 731,660 | +0.90(+2.02%) |
Dec 18, 2023 | 44.95 | 44.95 | 44.02 | 44.57 | 754,288 | -0.01(-0.02%) |
Dec 15, 2023 | 43.42 | 44.99 | 42.50 | 44.58 | 3,071,993 | +1.79(+4.18%) |
Dec 14, 2023 | 42.45 | 43.49 | 42.45 | 42.79 | 1,668,329 | +0.81(+1.93%) |
Dec 13, 2023 | 42.00 | 42.83 | 41.44 | 41.98 | 899,556 | -0.02(-0.05%) |
Dec 12, 2023 | 41.73 | 42.03 | 41.25 | 42.00 | 668,760 | +0.29(+0.70%) |
Dec 11, 2023 | 41.32 | 41.74 | 41.12 | 41.71 | 1,102,638 | +0.56(+1.36%) |
Dec 08, 2023 | 40.76 | 41.23 | 40.55 | 41.15 | 517,502 | +0.34(+0.83%) |
Dec 07, 2023 | 41.25 | 41.28 | 40.36 | 40.81 | 657,653 | -0.51(-1.23%) |
Dec 06, 2023 | 41.77 | 42.38 | 41.32 | 41.32 | 588,537 | -0.14(-0.34%) |
Dec 05, 2023 | 40.90 | 41.47 | 40.74 | 41.46 | 795,551 | +0.33(+0.80%) |
Dec 04, 2023 | 40.37 | 41.14 | 39.88 | 41.13 | 1,206,639 | +0.36(+0.88%) |
Dec 01, 2023 | 41.40 | 41.81 | 40.33 | 40.77 | 2,217,975 | -0.62(-1.50%) |
Nov 30, 2023 | 41.80 | 41.90 | 40.75 | 41.39 | 970,452 | -0.29(-0.70%) |
Nov 29, 2023 | 41.45 | 42.20 | 41.26 | 41.68 | 1,005,035 | +0.69(+1.68%) |
Nov 28, 2023 | 42.06 | 42.40 | 40.69 | 40.99 | 891,124 | -0.74(-1.77%) |
Nov 27, 2023 | 39.61 | 41.80 | 39.38 | 41.73 | 1,465,636 | +2.11(+5.33%) |
Nov 24, 2023 | 39.52 | 39.78 | 39.29 | 39.62 | 238,243 | +0.13(+0.33%) |
Nov 22, 2023 | 39.68 | 40.22 | 39.44 | 39.49 | 616,120 | +0.06(+0.15%) |
Nov 21, 2023 | 39.36 | 39.87 | 39.08 | 39.43 | 736,729 | -0.11(-0.28%) |
Nov 20, 2023 | 39.61 | 40.03 | 39.36 | 39.54 | 818,935 | +0.06(+0.15%) |
Nov 17, 2023 | 39.00 | 40.06 | 38.78 | 39.48 | 1,010,573 | +0.58(+1.49%) |
Nov 16, 2023 | 39.22 | 39.66 | 38.18 | 38.90 | 1,048,348 | -0.75(-1.89%) |
Nov 15, 2023 | 39.42 | 39.79 | 39.03 | 39.65 | 828,216 | +0.32(+0.81%) |
Nov 14, 2023 | 38.59 | 39.50 | 37.80 | 39.33 | 1,004,589 | +2.05(+5.50%) |
Nov 13, 2023 | 37.23 | 37.50 | 36.49 | 37.28 | 777,476 | -0.13(-0.35%) |
Nov 10, 2023 | 37.25 | 37.86 | 36.80 | 37.41 | 1,011,001 | +0.28(+0.75%) |
Nov 09, 2023 | 37.65 | 37.98 | 37.02 | 37.13 | 795,134 | -0.23(-0.62%) |
Nov 08, 2023 | 38.01 | 38.24 | 37.05 | 37.36 | 645,214 | -0.67(-1.76%) |
Nov 07, 2023 | 37.25 | 38.95 | 37.16 | 38.03 | 932,294 | +1.02(+2.76%) |
Nov 06, 2023 | 37.33 | 37.42 | 36.57 | 37.01 | 1,267,672 | -0.09(-0.24%) |
Nov 03, 2023 | 35.50 | 37.49 | 35.15 | 37.10 | 1,789,935 | +1.77(+5.01%) |
Nov 02, 2023 | 34.86 | 37.73 | 33.85 | 35.33 | 4,109,604 | -6.64(-15.82%) |
Nov 01, 2023 | 42.26 | 42.61 | 41.08 | 41.97 | 954,593 | -0.14(-0.33%) |
Oct 31, 2023 | 41.32 | 42.32 | 40.82 | 42.11 | 786,480 | +0.91(+2.21%) |
Oct 30, 2023 | 41.98 | 41.98 | 40.67 | 41.20 | 807,436 | -0.39(-0.94%) |
Oct 27, 2023 | 41.18 | 41.90 | 40.53 | 41.59 | 485,560 | +0.56(+1.36%) |
Oct 26, 2023 | 41.62 | 41.90 | 40.65 | 41.03 | 463,705 | -0.19(-0.46%) |
Oct 25, 2023 | 42.59 | 42.70 | 41.17 | 41.22 | 405,236 | -1.98(-4.58%) |
Oct 24, 2023 | 42.70 | 43.82 | 42.69 | 43.20 | 439,315 | +0.94(+2.22%) |
Oct 23, 2023 | 42.28 | 43.30 | 41.71 | 42.26 | 425,665 | -0.44(-1.03%) |
Oct 20, 2023 | 43.05 | 43.45 | 41.76 | 42.70 | 886,102 | -0.27(-0.63%) |
Oct 19, 2023 | 44.49 | 44.49 | 42.80 | 42.97 | 660,388 | -1.33(-3.00%) |
Oct 18, 2023 | 44.58 | 44.86 | 43.99 | 44.30 | 470,647 | -0.38(-0.85%) |
Oct 17, 2023 | 43.55 | 45.06 | 43.41 | 44.68 | 601,049 | +0.61(+1.38%) |
Oct 16, 2023 | 43.25 | 44.65 | 42.81 | 44.07 | 757,581 | +1.25(+2.92%) |
Oct 13, 2023 | 42.13 | 42.93 | 41.32 | 42.82 | 1,659,448 | +0.57(+1.35%) |
Oct 12, 2023 | 43.97 | 43.97 | 41.60 | 42.25 | 989,136 | -1.85(-4.20%) |
Oct 11, 2023 | 44.64 | 45.02 | 44.02 | 44.10 | 634,185 | -0.44(-0.99%) |
Oct 10, 2023 | 44.88 | 45.60 | 44.53 | 44.54 | 625,234 | -0.34(-0.76%) |
Oct 09, 2023 | 44.27 | 45.68 | 43.81 | 44.88 | 768,319 | -1.27(-2.75%) |
Oct 06, 2023 | 43.83 | 46.22 | 43.83 | 46.15 | 623,261 | +1.76(+3.96%) |
Oct 05, 2023 | 44.12 | 44.55 | 43.24 | 44.39 | 617,472 | +0.08(+0.18%) |
Oct 04, 2023 | 43.95 | 44.52 | 43.81 | 44.31 | 354,043 | +0.64(+1.47%) |
Oct 03, 2023 | 45.11 | 45.65 | 43.17 | 43.67 | 528,171 | -2.00(-4.38%) |
Oct 02, 2023 | 44.68 | 45.70 | 44.31 | 45.67 | 599,958 | +0.87(+1.94%) |
Sep 29, 2023 | 45.08 | 45.54 | 44.49 | 44.80 | 503,342 | +0.28(+0.63%) |
Sep 28, 2023 | 43.85 | 44.62 | 43.63 | 44.52 | 436,972 | +0.38(+0.86%) |
Sep 27, 2023 | 44.00 | 44.55 | 43.54 | 44.14 | 542,694 | +0.29(+0.66%) |
Sep 26, 2023 | 44.33 | 44.90 | 43.69 | 43.85 | 548,895 | -0.75(-1.68%) |
Sep 25, 2023 | 45.19 | 45.03 | 44.09 | 44.60 | 703,402 | -1.06(-2.32%) |
Sep 22, 2023 | 45.57 | 46.26 | 45.44 | 45.66 | 573,694 | +0.38(+0.84%) |
Sep 21, 2023 | 46.60 | 46.73 | 45.19 | 45.28 | 822,098 | -1.41(-3.02%) |
Sep 20, 2023 | 46.20 | 47.80 | 45.71 | 46.69 | 810,901 | +0.56(+1.21%) |
Sep 19, 2023 | 46.73 | 46.99 | 45.54 | 46.13 | 755,682 | -0.70(-1.49%) |
Sep 18, 2023 | 46.04 | 47.24 | 45.81 | 46.83 | 520,334 | +1.22(+2.67%) |
Sep 15, 2023 | 46.49 | 46.49 | 45.01 | 45.61 | 1,456,145 | -0.95(-2.04%) |
Sep 14, 2023 | 46.42 | 47.11 | 46.12 | 46.56 | 520,456 | +0.17(+0.37%) |
Sep 13, 2023 | 45.37 | 46.49 | 45.13 | 46.39 | 798,028 | +0.85(+1.87%) |
Sep 12, 2023 | 44.91 | 46.18 | 44.76 | 45.54 | 568,751 | -0.04(-0.09%) |
Sep 11, 2023 | 46.01 | 46.32 | 45.30 | 45.58 | 794,813 | +1.36(+3.08%) |
Sep 08, 2023 | 44.77 | 44.92 | 44.08 | 44.22 | 486,943 | -0.20(-0.45%) |
Sep 07, 2023 | 45.83 | 45.83 | 44.35 | 44.42 | 689,145 | -1.61(-3.50%) |
Sep 06, 2023 | 45.22 | 46.31 | 45.07 | 46.03 | 568,947 | +0.82(+1.81%) |
Sep 05, 2023 | 45.14 | 45.40 | 44.76 | 45.21 | 388,052 | -0.09(-0.20%) |
Sep 01, 2023 | 45.62 | 46.29 | 45.21 | 45.30 | 407,945 | -0.07(-0.15%) |
Aug 31, 2023 | 44.43 | 45.63 | 44.43 | 45.37 | 730,488 | +1.24(+2.81%) |
Aug 30, 2023 | 43.88 | 44.49 | 43.88 | 44.13 | 312,710 | +0.09(+0.20%) |
Aug 29, 2023 | 43.95 | 44.77 | 43.43 | 44.04 | 501,777 | +0.01(+0.02%) |
Aug 28, 2023 | 44.12 | 44.46 | 43.85 | 44.03 | 483,846 | -0.10(-0.23%) |
Aug 25, 2023 | 42.73 | 44.37 | 42.62 | 44.13 | 702,234 | +1.35(+3.16%) |
Aug 24, 2023 | 45.15 | 45.15 | 42.74 | 42.78 | 815,860 | -1.65(-3.71%) |
Aug 23, 2023 | 45.08 | 45.11 | 44.25 | 44.43 | 910,825 | -0.56(-1.24%) |
Aug 22, 2023 | 45.18 | 45.47 | 44.59 | 44.99 | 450,401 | -0.09(-0.20%) |
Aug 21, 2023 | 44.84 | 45.60 | 44.60 | 45.08 | 352,432 | +0.52(+1.17%) |
Aug 18, 2023 | 43.80 | 44.76 | 43.59 | 44.56 | 489,923 | +0.34(+0.77%) |
Aug 17, 2023 | 45.14 | 45.14 | 43.94 | 44.22 | 454,399 | -0.92(-2.04%) |
Aug 16, 2023 | 45.61 | 45.69 | 45.05 | 45.14 | 373,949 | -0.54(-1.18%) |
Aug 15, 2023 | 45.31 | 45.74 | 45.31 | 45.68 | 505,627 | +0.07(+0.15%) |
Aug 14, 2023 | 45.42 | 45.82 | 45.23 | 45.61 | 572,190 | +0.13(+0.29%) |
Aug 11, 2023 | 45.84 | 46.31 | 45.40 | 45.48 | 646,886 | -0.82(-1.77%) |
Aug 10, 2023 | 46.59 | 47.37 | 46.06 | 46.30 | 535,598 | +0.08(+0.17%) |
Aug 09, 2023 | 46.11 | 46.76 | 45.76 | 46.22 | 597,375 | +0.40(+0.87%) |
Aug 08, 2023 | 46.24 | 46.55 | 45.45 | 45.82 | 1,081,116 | -1.03(-2.20%) |
Aug 07, 2023 | 46.64 | 47.09 | 45.72 | 46.85 | 585,390 | +0.07(+0.15%) |
Aug 04, 2023 | 47.98 | 48.13 | 46.48 | 46.78 | 916,778 | -0.74(-1.56%) |
Aug 03, 2023 | 47.22 | 47.90 | 46.89 | 47.52 | 565,896 | +0.12(+0.25%) |
Aug 02, 2023 | 48.41 | 48.62 | 46.91 | 47.40 | 889,891 | -1.80(-3.66%) |
Aug 01, 2023 | 48.53 | 49.77 | 48.27 | 49.20 | 914,574 | +0.54(+1.11%) |
Jul 31, 2023 | 47.66 | 48.69 | 47.66 | 48.66 | 1,135,091 | +1.00(+2.10%) |
Jul 28, 2023 | 47.50 | 48.35 | 47.25 | 47.66 | 956,985 | +0.44(+0.93%) |
Jul 27, 2023 | 49.02 | 49.15 | 46.90 | 47.22 | 1,804,501 | -1.02(-2.11%) |
Jul 26, 2023 | 49.03 | 49.49 | 46.97 | 48.24 | 4,047,693 | +4.46(+10.19%) |
Jul 25, 2023 | 43.34 | 44.13 | 42.87 | 43.78 | 1,155,847 | +0.44(+1.02%) |
Jul 24, 2023 | 43.48 | 43.48 | 42.62 | 43.34 | 689,935 | +0.02(+0.05%) |
Jul 21, 2023 | 42.94 | 44.10 | 42.58 | 43.32 | 1,400,622 | +1.13(+2.68%) |
Jul 20, 2023 | 42.77 | 42.85 | 41.75 | 42.19 | 911,350 | -0.86(-2.00%) |
Jul 19, 2023 | 43.16 | 44.10 | 42.88 | 43.05 | 792,965 | +0.23(+0.54%) |
Jul 18, 2023 | 42.78 | 43.19 | 42.32 | 42.82 | 818,805 | -0.02(-0.05%) |
Jul 17, 2023 | 42.97 | 43.95 | 42.74 | 42.84 | 746,700 | -0.11(-0.26%) |
Jul 14, 2023 | 43.50 | 44.00 | 42.81 | 42.95 | 532,664 | -0.16(-0.37%) |
Jul 13, 2023 | 42.50 | 43.86 | 42.50 | 43.11 | 1,018,587 | +0.80(+1.89%) |
Jul 12, 2023 | 43.19 | 43.19 | 41.90 | 42.31 | 844,882 | -0.06(-0.14%) |
Jul 11, 2023 | 43.61 | 43.72 | 42.34 | 42.37 | 1,055,068 | -1.17(-2.69%) |
Jul 10, 2023 | 42.09 | 43.75 | 41.79 | 43.54 | 696,261 | +1.13(+2.66%) |
Jul 07, 2023 | 42.20 | 43.43 | 42.20 | 42.41 | 686,311 | +0.12(+0.28%) |
Jul 06, 2023 | 43.00 | 43.09 | 42.12 | 42.29 | 1,416,133 | -0.56(-1.31%) |
Jul 05, 2023 | 42.36 | 43.08 | 42.23 | 42.85 | 943,700 | +0.13(+0.30%) |
Jul 03, 2023 | 43.34 | 43.63 | 42.69 | 42.72 | 394,783 | -0.83(-1.91%) |
Jun 30, 2023 | 44.00 | 44.37 | 43.29 | 43.55 | 839,337 | +0.06(+0.14%) |
Jun 29, 2023 | 42.42 | 43.53 | 42.26 | 43.49 | 592,880 | +1.16(+2.74%) |
Jun 28, 2023 | 42.53 | 43.16 | 42.20 | 42.33 | 395,259 | -0.35(-0.82%) |
Jun 27, 2023 | 41.35 | 42.91 | 41.08 | 42.68 | 746,345 | +1.76(+4.30%) |
Jun 26, 2023 | 40.59 | 41.59 | 40.40 | 40.92 | 669,661 | +0.19(+0.47%) |
Jun 23, 2023 | 41.20 | 41.67 | 40.67 | 40.73 | 1,379,060 | -1.12(-2.68%) |
Jun 22, 2023 | 40.78 | 41.89 | 40.55 | 41.85 | 738,158 | +0.90(+2.20%) |
Jun 21, 2023 | 41.53 | 41.69 | 40.01 | 40.95 | 696,871 | -0.65(-1.56%) |
Jun 20, 2023 | 41.15 | 41.87 | 40.92 | 41.60 | 666,712 | -0.24(-0.57%) |
Jun 16, 2023 | 43.05 | 43.05 | 41.01 | 41.84 | 1,874,497 | -0.67(-1.58%) |