Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 63.75 | 66.11 | 63.75 | 65.46 | 6,506 | +2.06(+3.25%) |
May 23, 2024 | 66.05 | 66.05 | 62.10 | 63.40 | 16,216 | -3.33(-4.99%) |
May 22, 2024 | 67.50 | 67.50 | 66.43 | 66.73 | 7,186 | -0.72(-1.07%) |
May 21, 2024 | 66.77 | 67.45 | 66.16 | 67.45 | 14,588 | +1.34(+2.03%) |
May 20, 2024 | 65.15 | 66.90 | 65.15 | 66.11 | 8,567 | +0.25(+0.38%) |
May 17, 2024 | 64.77 | 66.11 | 64.53 | 65.86 | 17,368 | +1.69(+2.63%) |
May 16, 2024 | 64.12 | 65.00 | 64.12 | 64.17 | 4,867 | -0.19(-0.30%) |
May 15, 2024 | 64.21 | 64.45 | 64.00 | 64.36 | 6,012 | +0.32(+0.50%) |
May 14, 2024 | 64.23 | 64.95 | 64.04 | 64.04 | 4,826 | -0.14(-0.22%) |
May 13, 2024 | 63.65 | 66.84 | 63.65 | 64.18 | 48,645 | +0.57(+0.90%) |
May 10, 2024 | 62.88 | 64.06 | 62.79 | 63.61 | 13,993 | +0.81(+1.29%) |
May 09, 2024 | 59.80 | 63.00 | 59.80 | 62.80 | 16,553 | +3.32(+5.58%) |
May 08, 2024 | 56.42 | 59.80 | 56.42 | 59.48 | 29,429 | +2.77(+4.88%) |
May 07, 2024 | 56.22 | 58.71 | 55.30 | 56.71 | 31,582 | +0.73(+1.30%) |
May 06, 2024 | 56.50 | 58.98 | 54.87 | 55.98 | 30,844 | -0.01(-0.02%) |
May 03, 2024 | 52.35 | 55.99 | 52.35 | 55.99 | 26,835 | +3.69(+7.06%) |
May 02, 2024 | 50.06 | 53.77 | 50.06 | 52.30 | 16,976 | +3.47(+7.11%) |
May 01, 2024 | 48.61 | 49.26 | 48.50 | 48.83 | 6,522 | +0.22(+0.45%) |
Apr 30, 2024 | 48.25 | 49.03 | 48.10 | 48.61 | 11,254 | +0.31(+0.64%) |
Apr 29, 2024 | 48.80 | 48.80 | 48.25 | 48.30 | 11,034 | -0.75(-1.53%) |
Apr 26, 2024 | 48.76 | 49.05 | 48.43 | 49.05 | 6,183 | -0.08(-0.16%) |
Apr 25, 2024 | 48.99 | 49.13 | 48.60 | 49.13 | 4,526 | -0.06(-0.12%) |
Apr 24, 2024 | 48.88 | 49.19 | 48.59 | 49.19 | 7,531 | -0.26(-0.53%) |
Apr 23, 2024 | 49.53 | 49.95 | 49.45 | 49.45 | 2,564 | +0.47(+0.96%) |
Apr 22, 2024 | 49.45 | 49.45 | 48.98 | 48.98 | 7,011 | -0.91(-1.82%) |
Apr 19, 2024 | 49.85 | 50.24 | 49.53 | 49.89 | 5,025 | -0.34(-0.68%) |
Apr 18, 2024 | 50.47 | 50.91 | 49.59 | 50.23 | 6,366 | +0.63(+1.27%) |
Apr 17, 2024 | 50.63 | 50.94 | 49.37 | 49.60 | 4,156 | -0.76(-1.51%) |
Apr 16, 2024 | 49.87 | 51.48 | 48.50 | 50.36 | 24,281 | +1.49(+3.05%) |
Apr 15, 2024 | 48.45 | 48.87 | 48.11 | 48.87 | 4,199 | -0.09(-0.18%) |
Apr 12, 2024 | 49.65 | 49.65 | 48.90 | 48.96 | 3,645 | -0.74(-1.49%) |
Apr 11, 2024 | 49.40 | 49.70 | 49.40 | 49.70 | 5,793 | -0.09(-0.18%) |
Apr 10, 2024 | 49.35 | 50.26 | 49.01 | 49.79 | 6,336 | +0.16(+0.32%) |
Apr 09, 2024 | 49.72 | 50.21 | 49.60 | 49.63 | 3,271 | +0.00(+0.00%) |
Apr 08, 2024 | 48.51 | 49.63 | 48.51 | 49.63 | 3,225 | -0.44(-0.88%) |
Apr 05, 2024 | 50.60 | 50.60 | 50.00 | 50.07 | 3,787 | -0.03(-0.06%) |
Apr 04, 2024 | 50.01 | 50.18 | 49.99 | 50.10 | 3,673 | +0.59(+1.19%) |
Apr 03, 2024 | 49.50 | 50.00 | 49.45 | 49.51 | 5,379 | +0.65(+1.33%) |
Apr 02, 2024 | 48.50 | 49.47 | 48.36 | 48.86 | 8,014 | +0.08(+0.16%) |
Apr 01, 2024 | 48.89 | 49.14 | 48.50 | 48.78 | 15,192 | -0.84(-1.69%) |
Mar 28, 2024 | 49.52 | 49.62 | 49.30 | 49.62 | 6,701 | -0.27(-0.54%) |
Mar 27, 2024 | 49.09 | 49.95 | 49.09 | 49.89 | 5,677 | +0.58(+1.18%) |
Mar 26, 2024 | 49.95 | 49.95 | 49.30 | 49.31 | 6,179 | +0.01(+0.02%) |
Mar 25, 2024 | 49.65 | 49.65 | 49.30 | 49.30 | 4,763 | -0.01(-0.02%) |
Mar 22, 2024 | 48.96 | 49.62 | 48.96 | 49.31 | 8,385 | -0.07(-0.14%) |
Mar 21, 2024 | 49.55 | 49.56 | 49.30 | 49.38 | 6,085 | -0.46(-0.92%) |
Mar 20, 2024 | 49.29 | 49.84 | 48.48 | 49.84 | 8,164 | +0.59(+1.20%) |
Mar 19, 2024 | 48.74 | 49.53 | 48.74 | 49.25 | 8,762 | +0.75(+1.55%) |
Mar 18, 2024 | 48.01 | 48.51 | 47.31 | 48.50 | 11,966 | -0.01(-0.02%) |
Mar 15, 2024 | 48.01 | 49.43 | 48.00 | 48.51 | 13,542 | +0.22(+0.46%) |
Mar 14, 2024 | 49.65 | 49.75 | 46.70 | 48.29 | 25,326 | -0.78(-1.59%) |
Mar 13, 2024 | 47.47 | 49.12 | 47.47 | 49.07 | 13,646 | +1.81(+3.83%) |
Mar 12, 2024 | 47.16 | 47.58 | 47.12 | 47.26 | 3,119 | -0.36(-0.76%) |
Mar 11, 2024 | 47.90 | 47.90 | 47.23 | 47.62 | 3,888 | -0.12(-0.25%) |
Mar 08, 2024 | 48.47 | 48.47 | 47.44 | 47.74 | 5,337 | -0.75(-1.55%) |
Mar 07, 2024 | 47.56 | 48.49 | 47.56 | 48.49 | 4,267 | +0.51(+1.06%) |
Mar 06, 2024 | 47.05 | 47.98 | 47.05 | 47.98 | 4,341 | +0.64(+1.35%) |
Mar 05, 2024 | 47.52 | 48.83 | 47.34 | 47.34 | 6,874 | -0.50(-1.05%) |
Mar 04, 2024 | 48.18 | 48.73 | 47.56 | 47.84 | 11,069 | -0.04(-0.08%) |
Mar 01, 2024 | 47.94 | 47.94 | 47.88 | 47.88 | 3,357 | -0.04(-0.08%) |
Feb 29, 2024 | 49.45 | 49.45 | 47.88 | 47.92 | 4,899 | +0.00(+0.00%) |
Feb 28, 2024 | 49.37 | 49.93 | 47.83 | 47.92 | 6,188 | -0.11(-0.23%) |
Feb 27, 2024 | 48.71 | 48.71 | 47.69 | 48.03 | 2,811 | -0.04(-0.08%) |
Feb 26, 2024 | 48.91 | 48.94 | 48.07 | 48.07 | 6,921 | -0.85(-1.74%) |
Feb 23, 2024 | 49.49 | 49.60 | 48.92 | 48.92 | 4,789 | -0.28(-0.57%) |
Feb 22, 2024 | 48.50 | 49.27 | 48.28 | 49.20 | 7,686 | +0.84(+1.74%) |
Feb 21, 2024 | 47.85 | 48.78 | 47.85 | 48.36 | 2,991 | +0.51(+1.07%) |
Feb 20, 2024 | 49.79 | 49.79 | 47.85 | 47.85 | 7,421 | -2.04(-4.09%) |
Feb 16, 2024 | 48.70 | 50.00 | 48.37 | 49.89 | 7,932 | +0.31(+0.63%) |
Feb 15, 2024 | 49.21 | 50.00 | 48.33 | 49.58 | 8,707 | +1.08(+2.23%) |
Feb 14, 2024 | 47.57 | 48.71 | 47.57 | 48.50 | 5,645 | +1.11(+2.34%) |
Feb 13, 2024 | 50.00 | 50.00 | 47.38 | 47.39 | 14,024 | -3.07(-6.08%) |
Feb 12, 2024 | 50.12 | 51.00 | 50.00 | 50.46 | 7,048 | +0.86(+1.73%) |
Feb 09, 2024 | 49.89 | 50.15 | 49.47 | 49.60 | 8,261 | +0.10(+0.20%) |
Feb 08, 2024 | 48.05 | 49.61 | 47.40 | 49.50 | 11,945 | +1.55(+3.23%) |
Feb 07, 2024 | 48.32 | 48.32 | 47.51 | 47.95 | 3,736 | -0.15(-0.31%) |
Feb 06, 2024 | 47.79 | 48.20 | 47.36 | 48.10 | 4,212 | -0.23(-0.48%) |
Feb 05, 2024 | 47.25 | 48.53 | 47.23 | 48.33 | 4,319 | +0.60(+1.26%) |
Feb 02, 2024 | 48.55 | 49.33 | 47.72 | 47.73 | 4,733 | -0.74(-1.53%) |
Feb 01, 2024 | 49.04 | 49.30 | 48.13 | 48.47 | 4,393 | -0.54(-1.10%) |
Jan 31, 2024 | 49.78 | 49.97 | 49.01 | 49.01 | 7,018 | -0.80(-1.61%) |
Jan 30, 2024 | 50.00 | 50.00 | 49.73 | 49.81 | 5,006 | +0.01(+0.02%) |
Jan 29, 2024 | 50.00 | 50.01 | 49.25 | 49.80 | 9,380 | +0.20(+0.40%) |
Jan 26, 2024 | 49.77 | 50.40 | 48.34 | 49.60 | 5,119 | -0.80(-1.59%) |
Jan 25, 2024 | 47.50 | 50.40 | 47.50 | 50.40 | 13,014 | +3.35(+7.12%) |
Jan 24, 2024 | 47.47 | 48.14 | 46.20 | 47.05 | 7,797 | +0.31(+0.66%) |
Jan 23, 2024 | 49.54 | 49.54 | 46.74 | 46.74 | 13,120 | -2.74(-5.54%) |
Jan 22, 2024 | 46.57 | 49.48 | 46.57 | 49.48 | 11,760 | +2.68(+5.73%) |
Jan 19, 2024 | 46.28 | 46.80 | 46.20 | 46.80 | 23,507 | +0.58(+1.25%) |
Jan 18, 2024 | 46.49 | 46.50 | 45.76 | 46.22 | 8,288 | -0.24(-0.52%) |
Jan 17, 2024 | 46.50 | 46.87 | 45.50 | 46.46 | 8,226 | +0.16(+0.35%) |
Jan 16, 2024 | 47.09 | 47.06 | 45.32 | 46.30 | 8,815 | -0.79(-1.68%) |
Jan 12, 2024 | 47.75 | 47.75 | 47.01 | 47.09 | 5,636 | -0.50(-1.05%) |
Jan 11, 2024 | 47.98 | 47.99 | 47.50 | 47.59 | 12,523 | -0.30(-0.63%) |
Jan 10, 2024 | 48.33 | 48.33 | 47.55 | 47.89 | 18,645 | +0.07(+0.15%) |
Jan 09, 2024 | 47.45 | 48.73 | 47.15 | 47.82 | 43,085 | +0.28(+0.59%) |
Jan 08, 2024 | 47.26 | 48.52 | 47.26 | 47.54 | 5,924 | +0.28(+0.59%) |
Jan 05, 2024 | 47.00 | 47.37 | 46.75 | 47.26 | 20,314 | +0.26(+0.55%) |
Jan 04, 2024 | 47.55 | 47.55 | 47.00 | 47.00 | 5,693 | -0.04(-0.09%) |
Jan 03, 2024 | 48.31 | 48.31 | 47.04 | 47.04 | 4,912 | -0.90(-1.88%) |
Jan 02, 2024 | 48.50 | 48.70 | 47.94 | 47.94 | 5,036 | -0.94(-1.92%) |
Dec 29, 2023 | 49.14 | 49.14 | 48.39 | 48.88 | 4,191 | -0.24(-0.49%) |
Dec 28, 2023 | 48.37 | 49.15 | 48.21 | 49.12 | 16,024 | +1.15(+2.40%) |
Dec 27, 2023 | 47.75 | 48.49 | 46.76 | 47.97 | 6,098 | +0.50(+1.05%) |
Dec 26, 2023 | 47.85 | 48.16 | 47.10 | 47.47 | 5,288 | -0.71(-1.47%) |
Dec 22, 2023 | 48.30 | 48.30 | 47.91 | 48.18 | 3,964 | -0.14(-0.29%) |
Dec 21, 2023 | 47.33 | 48.54 | 47.34 | 48.32 | 6,518 | +0.82(+1.73%) |
Dec 20, 2023 | 47.99 | 48.81 | 47.31 | 47.50 | 16,527 | +0.03(+0.06%) |
Dec 19, 2023 | 47.80 | 47.99 | 47.47 | 47.47 | 4,335 | +0.22(+0.47%) |
Dec 18, 2023 | 47.35 | 48.50 | 47.25 | 47.25 | 6,070 | -0.50(-1.05%) |
Dec 15, 2023 | 48.16 | 48.49 | 47.27 | 47.75 | 24,726 | -0.25(-0.52%) |
Dec 14, 2023 | 48.45 | 48.45 | 47.11 | 48.00 | 7,166 | +0.08(+0.17%) |
Dec 13, 2023 | 47.20 | 47.92 | 46.13 | 47.92 | 20,732 | +1.25(+2.68%) |
Dec 12, 2023 | 46.21 | 47.05 | 46.01 | 46.67 | 5,498 | -0.43(-0.91%) |
Dec 11, 2023 | 47.80 | 47.80 | 45.00 | 47.10 | 5,021 | -0.50(-1.05%) |
Dec 08, 2023 | 47.49 | 47.80 | 47.00 | 47.60 | 8,630 | +0.10(+0.21%) |
Dec 07, 2023 | 47.17 | 47.50 | 45.20 | 47.50 | 9,632 | +0.96(+2.06%) |
Dec 06, 2023 | 45.53 | 46.54 | 45.00 | 46.54 | 8,537 | +1.57(+3.49%) |
Dec 05, 2023 | 44.91 | 44.97 | 44.91 | 44.97 | 8,236 | -1.03(-2.24%) |
Dec 04, 2023 | 45.75 | 46.00 | 45.01 | 46.00 | 4,793 | +0.59(+1.30%) |
Dec 01, 2023 | 45.00 | 45.60 | 44.07 | 45.41 | 8,715 | -0.31(-0.68%) |
Nov 30, 2023 | 46.25 | 46.25 | 45.72 | 45.72 | 4,480 | -0.63(-1.36%) |
Nov 29, 2023 | 45.75 | 47.09 | 45.75 | 46.35 | 4,382 | +0.33(+0.72%) |
Nov 28, 2023 | 45.91 | 46.47 | 45.65 | 46.02 | 6,009 | +0.11(+0.24%) |
Nov 27, 2023 | 46.21 | 46.75 | 45.71 | 45.91 | 5,872 | +0.02(+0.04%) |
Nov 24, 2023 | 45.82 | 46.00 | 45.63 | 45.89 | 3,630 | +0.10(+0.22%) |
Nov 22, 2023 | 45.54 | 45.79 | 45.10 | 45.79 | 2,317 | +0.10(+0.22%) |
Nov 21, 2023 | 47.70 | 47.70 | 45.69 | 45.69 | 4,102 | -1.69(-3.57%) |
Nov 20, 2023 | 47.51 | 47.75 | 46.89 | 47.38 | 5,652 | +0.04(+0.08%) |
Nov 17, 2023 | 44.89 | 47.34 | 44.65 | 47.34 | 9,745 | +2.52(+5.62%) |
Nov 16, 2023 | 44.49 | 44.82 | 44.15 | 44.82 | 4,754 | +0.17(+0.38%) |
Nov 15, 2023 | 45.09 | 45.70 | 43.73 | 44.65 | 21,922 | -0.89(-1.95%) |
Nov 14, 2023 | 44.69 | 45.54 | 44.17 | 45.54 | 24,478 | +1.08(+2.43%) |
Nov 13, 2023 | 43.64 | 45.00 | 43.64 | 44.46 | 16,230 | +0.87(+2.00%) |
Nov 10, 2023 | 43.83 | 43.87 | 43.49 | 43.59 | 6,174 | +0.09(+0.21%) |
Nov 09, 2023 | 43.85 | 44.01 | 42.61 | 43.50 | 8,560 | -0.72(-1.63%) |
Nov 08, 2023 | 44.60 | 44.65 | 43.98 | 44.22 | 5,302 | +0.12(+0.27%) |
Nov 07, 2023 | 45.34 | 46.08 | 44.09 | 44.10 | 7,537 | -1.23(-2.71%) |
Nov 06, 2023 | 45.00 | 46.49 | 44.23 | 45.33 | 8,016 | +1.06(+2.39%) |
Nov 03, 2023 | 46.00 | 46.00 | 44.17 | 44.27 | 6,242 | +0.14(+0.32%) |
Nov 02, 2023 | 44.70 | 44.70 | 43.62 | 44.13 | 8,173 | -0.13(-0.29%) |
Nov 01, 2023 | 44.94 | 46.08 | 44.26 | 44.26 | 13,505 | -0.42(-0.94%) |
Oct 31, 2023 | 43.20 | 44.68 | 43.20 | 44.68 | 7,505 | +0.94(+2.15%) |
Oct 30, 2023 | 43.00 | 43.74 | 42.63 | 43.74 | 6,459 | +1.62(+3.85%) |
Oct 27, 2023 | 41.71 | 42.20 | 41.71 | 42.12 | 5,640 | -0.18(-0.43%) |
Oct 26, 2023 | 41.53 | 42.50 | 41.53 | 42.30 | 6,047 | +1.60(+3.93%) |
Oct 25, 2023 | 40.50 | 40.70 | 40.40 | 40.70 | 6,297 | +0.81(+2.03%) |
Oct 24, 2023 | 40.38 | 40.42 | 39.74 | 39.89 | 8,761 | -0.41(-1.02%) |
Oct 23, 2023 | 40.55 | 40.73 | 40.30 | 40.30 | 3,717 | +0.15(+0.37%) |
Oct 20, 2023 | 40.28 | 40.28 | 39.75 | 40.15 | 8,474 | -0.06(-0.15%) |
Oct 19, 2023 | 40.83 | 40.86 | 39.77 | 40.21 | 11,347 | -0.42(-1.03%) |
Oct 18, 2023 | 42.08 | 42.08 | 40.63 | 40.63 | 3,047 | -0.98(-2.36%) |
Oct 17, 2023 | 41.83 | 42.75 | 41.61 | 41.61 | 6,309 | +0.15(+0.36%) |
Oct 16, 2023 | 42.33 | 42.40 | 41.46 | 41.46 | 8,005 | -0.54(-1.29%) |
Oct 13, 2023 | 42.38 | 42.38 | 41.74 | 42.00 | 2,423 | -0.50(-1.18%) |
Oct 12, 2023 | 42.10 | 42.50 | 41.60 | 42.50 | 10,327 | +0.51(+1.21%) |
Oct 11, 2023 | 42.30 | 42.30 | 41.99 | 41.99 | 5,995 | -0.24(-0.57%) |
Oct 10, 2023 | 41.85 | 42.33 | 41.85 | 42.23 | 3,980 | +0.90(+2.18%) |
Oct 09, 2023 | 41.26 | 42.18 | 41.10 | 41.33 | 7,236 | +0.08(+0.19%) |
Oct 06, 2023 | 40.93 | 41.83 | 40.74 | 41.25 | 3,606 | -0.15(-0.36%) |
Oct 05, 2023 | 40.47 | 41.61 | 39.50 | 41.40 | 9,218 | +0.93(+2.30%) |
Oct 04, 2023 | 40.60 | 40.87 | 40.47 | 40.47 | 4,163 | -0.30(-0.74%) |
Oct 03, 2023 | 41.94 | 41.94 | 40.67 | 40.77 | 8,126 | -0.77(-1.85%) |
Oct 02, 2023 | 43.05 | 43.05 | 41.54 | 41.54 | 5,477 | -0.76(-1.80%) |
Sep 29, 2023 | 43.05 | 43.05 | 42.30 | 42.30 | 5,148 | -0.50(-1.17%) |
Sep 28, 2023 | 41.77 | 43.88 | 41.77 | 42.80 | 6,754 | +0.79(+1.88%) |
Sep 27, 2023 | 43.27 | 43.27 | 41.96 | 42.01 | 10,449 | +0.29(+0.70%) |
Sep 26, 2023 | 42.72 | 42.89 | 41.69 | 41.72 | 6,232 | -1.00(-2.34%) |
Sep 25, 2023 | 43.92 | 44.38 | 42.70 | 42.72 | 9,049 | -0.16(-0.37%) |
Sep 22, 2023 | 44.49 | 44.59 | 42.88 | 42.88 | 9,668 | -1.15(-2.61%) |
Sep 21, 2023 | 44.18 | 45.02 | 43.85 | 44.03 | 11,432 | +0.11(+0.25%) |
Sep 20, 2023 | 41.70 | 44.61 | 41.70 | 43.92 | 37,508 | +2.32(+5.58%) |
Sep 19, 2023 | 41.59 | 42.69 | 41.59 | 41.60 | 12,842 | -0.08(-0.19%) |
Sep 18, 2023 | 40.94 | 41.98 | 40.94 | 41.68 | 6,632 | +0.54(+1.31%) |
Sep 15, 2023 | 40.77 | 41.14 | 40.31 | 41.14 | 49,107 | +0.43(+1.06%) |
Sep 14, 2023 | 40.46 | 41.25 | 40.46 | 40.71 | 3,487 | +0.25(+0.62%) |
Sep 13, 2023 | 40.70 | 41.01 | 40.46 | 40.46 | 3,681 | -0.63(-1.53%) |
Sep 12, 2023 | 41.63 | 41.63 | 41.09 | 41.09 | 2,563 | +0.14(+0.34%) |
Sep 11, 2023 | 41.93 | 41.93 | 40.58 | 40.95 | 6,633 | -0.65(-1.56%) |
Sep 08, 2023 | 42.39 | 42.39 | 41.29 | 41.60 | 10,045 | -0.26(-0.62%) |
Sep 07, 2023 | 42.00 | 42.25 | 41.54 | 41.86 | 19,190 | -0.48(-1.13%) |
Sep 06, 2023 | 42.17 | 42.50 | 42.15 | 42.34 | 7,587 | +0.07(+0.17%) |
Sep 05, 2023 | 43.09 | 43.09 | 42.10 | 42.27 | 12,192 | -0.37(-0.87%) |
Sep 01, 2023 | 42.86 | 43.27 | 42.51 | 42.64 | 4,494 | +0.01(+0.02%) |
Aug 31, 2023 | 42.50 | 42.68 | 42.17 | 42.63 | 9,144 | -0.02(-0.05%) |
Aug 30, 2023 | 43.50 | 43.50 | 42.48 | 42.65 | 7,394 | -0.33(-0.77%) |
Aug 29, 2023 | 42.20 | 42.98 | 41.90 | 42.98 | 9,095 | +0.63(+1.49%) |
Aug 28, 2023 | 42.80 | 43.00 | 41.26 | 42.35 | 11,814 | -0.65(-1.51%) |
Aug 25, 2023 | 43.35 | 43.35 | 43.00 | 43.00 | 4,518 | -0.31(-0.72%) |
Aug 24, 2023 | 43.25 | 43.37 | 43.22 | 43.31 | 3,735 | -0.19(-0.44%) |
Aug 23, 2023 | 43.84 | 45.07 | 43.50 | 43.50 | 14,573 | -0.11(-0.25%) |
Aug 22, 2023 | 44.49 | 44.49 | 43.61 | 43.61 | 4,013 | -0.27(-0.62%) |
Aug 21, 2023 | 43.70 | 45.25 | 43.70 | 43.88 | 7,037 | -0.29(-0.66%) |
Aug 18, 2023 | 44.00 | 45.75 | 43.50 | 44.17 | 12,110 | +0.17(+0.39%) |
Aug 17, 2023 | 44.53 | 44.76 | 44.00 | 44.00 | 8,511 | -0.50(-1.12%) |
Aug 16, 2023 | 46.00 | 46.00 | 44.50 | 44.50 | 7,169 | -0.39(-0.87%) |
Aug 15, 2023 | 46.51 | 46.51 | 44.50 | 44.89 | 6,061 | -0.12(-0.27%) |
Aug 14, 2023 | 46.03 | 46.50 | 45.01 | 45.01 | 6,114 | -0.90(-1.96%) |
Aug 11, 2023 | 45.31 | 45.91 | 45.19 | 45.91 | 4,751 | +0.61(+1.35%) |
Aug 10, 2023 | 45.04 | 45.30 | 45.00 | 45.30 | 8,238 | +0.08(+0.18%) |
Aug 09, 2023 | 45.23 | 45.50 | 45.00 | 45.22 | 10,361 | -0.18(-0.40%) |
Aug 08, 2023 | 45.61 | 45.61 | 45.24 | 45.40 | 7,216 | -0.64(-1.39%) |
Aug 07, 2023 | 46.42 | 46.89 | 46.04 | 46.04 | 4,574 | +0.22(+0.48%) |
Aug 04, 2023 | 46.80 | 48.93 | 45.26 | 45.82 | 20,909 | +0.21(+0.46%) |
Aug 03, 2023 | 44.04 | 46.72 | 44.04 | 45.61 | 24,860 | +2.48(+5.75%) |
Aug 02, 2023 | 42.53 | 43.38 | 42.26 | 43.13 | 9,119 | +0.33(+0.77%) |
Aug 01, 2023 | 41.76 | 42.94 | 41.76 | 42.80 | 7,666 | +0.51(+1.21%) |
Jul 31, 2023 | 41.44 | 42.29 | 41.44 | 42.29 | 4,735 | +1.12(+2.72%) |
Jul 28, 2023 | 40.56 | 41.17 | 40.52 | 41.17 | 3,435 | +0.63(+1.55%) |
Jul 27, 2023 | 40.52 | 40.78 | 39.90 | 40.54 | 5,566 | +0.18(+0.45%) |
Jul 26, 2023 | 40.36 | 40.60 | 40.36 | 40.36 | 4,058 | -0.54(-1.32%) |
Jul 25, 2023 | 41.64 | 41.64 | 40.70 | 40.90 | 6,584 | -0.59(-1.42%) |
Jul 24, 2023 | 40.25 | 42.00 | 40.25 | 41.49 | 12,704 | +1.49(+3.73%) |
Jul 21, 2023 | 40.34 | 40.34 | 39.62 | 40.00 | 3,616 | -0.36(-0.89%) |
Jul 20, 2023 | 40.11 | 40.36 | 39.25 | 40.36 | 10,856 | +0.64(+1.61%) |
Jul 19, 2023 | 40.10 | 40.10 | 39.54 | 39.72 | 8,977 | -0.47(-1.17%) |
Jul 18, 2023 | 40.28 | 40.74 | 39.80 | 40.19 | 9,102 | +0.20(+0.50%) |
Jul 17, 2023 | 40.04 | 40.30 | 39.99 | 39.99 | 3,991 | +0.24(+0.60%) |
Jul 14, 2023 | 40.38 | 40.38 | 39.70 | 39.75 | 7,115 | -1.04(-2.55%) |
Jul 13, 2023 | 40.82 | 40.82 | 40.44 | 40.79 | 4,248 | -0.09(-0.22%) |
Jul 12, 2023 | 40.34 | 40.98 | 40.34 | 40.88 | 6,948 | +1.03(+2.58%) |
Jul 11, 2023 | 40.60 | 40.99 | 39.73 | 39.85 | 12,716 | -1.04(-2.54%) |
Jul 10, 2023 | 40.42 | 41.00 | 39.82 | 40.89 | 10,836 | +0.32(+0.79%) |
Jul 07, 2023 | 40.10 | 40.65 | 40.10 | 40.57 | 20,883 | +0.21(+0.52%) |
Jul 06, 2023 | 40.99 | 40.99 | 39.83 | 40.36 | 11,461 | -0.13(-0.32%) |
Jul 05, 2023 | 40.51 | 41.08 | 39.35 | 40.49 | 6,656 | +0.26(+0.65%) |
Jul 03, 2023 | 39.16 | 40.23 | 39.16 | 40.23 | 2,228 | +1.10(+2.81%) |
Jun 30, 2023 | 38.96 | 39.24 | 38.38 | 39.13 | 12,725 | +0.18(+0.46%) |
Jun 29, 2023 | 39.77 | 39.77 | 38.29 | 38.95 | 20,384 | -0.75(-1.89%) |
Jun 28, 2023 | 39.78 | 40.12 | 39.26 | 39.70 | 8,903 | -0.13(-0.33%) |
Jun 27, 2023 | 40.16 | 40.63 | 39.65 | 39.83 | 14,636 | -0.70(-1.73%) |
Jun 26, 2023 | 40.33 | 41.75 | 40.33 | 40.53 | 23,733 | +0.47(+1.17%) |
Jun 23, 2023 | 44.45 | 44.74 | 39.77 | 40.06 | 359,444 | -4.69(-10.48%) |
Jun 22, 2023 | 45.11 | 45.78 | 44.30 | 44.75 | 27,158 | -0.46(-1.02%) |
Jun 21, 2023 | 44.72 | 45.45 | 44.00 | 45.21 | 20,673 | +0.80(+1.80%) |
Jun 20, 2023 | 44.25 | 45.73 | 43.50 | 44.41 | 21,617 | +0.87(+2.00%) |
Jun 16, 2023 | 43.92 | 45.00 | 43.20 | 43.54 | 15,790 | +0.68(+1.59%) |