Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 49.84 | 51.31 | 49.33 | 51.01 | 510,724 | +1.49(+3.01%) |
May 30, 2024 | 48.77 | 49.57 | 48.04 | 49.51 | 928,866 | +0.90(+1.84%) |
May 29, 2024 | 47.50 | 48.65 | 46.96 | 48.62 | 674,619 | +0.13(+0.27%) |
May 28, 2024 | 49.49 | 49.49 | 47.94 | 48.49 | 575,302 | -0.99(-1.99%) |
May 24, 2024 | 48.81 | 49.64 | 48.80 | 49.47 | 539,255 | +1.13(+2.35%) |
May 23, 2024 | 48.86 | 49.17 | 47.77 | 48.34 | 757,600 | -0.34(-0.70%) |
May 22, 2024 | 50.72 | 50.72 | 48.52 | 48.68 | 585,771 | -2.23(-4.38%) |
May 21, 2024 | 50.84 | 51.23 | 50.39 | 50.91 | 422,749 | -0.11(-0.21%) |
May 20, 2024 | 51.10 | 51.68 | 50.93 | 51.02 | 342,815 | -0.06(-0.12%) |
May 17, 2024 | 51.40 | 51.52 | 50.82 | 51.08 | 244,896 | -0.17(-0.33%) |
May 16, 2024 | 51.96 | 52.01 | 51.14 | 51.25 | 354,065 | -0.54(-1.04%) |
May 15, 2024 | 50.69 | 51.80 | 50.34 | 51.78 | 596,502 | +1.78(+3.56%) |
May 14, 2024 | 50.65 | 50.92 | 49.75 | 50.00 | 511,311 | -0.15(-0.30%) |
May 13, 2024 | 50.72 | 50.90 | 49.84 | 50.15 | 374,596 | +0.17(+0.34%) |
May 10, 2024 | 51.04 | 51.14 | 49.92 | 49.98 | 442,432 | -0.76(-1.49%) |
May 09, 2024 | 50.33 | 51.05 | 49.80 | 50.74 | 760,647 | +0.76(+1.51%) |
May 08, 2024 | 51.84 | 52.25 | 47.94 | 49.98 | 2,062,017 | -4.12(-7.62%) |
May 07, 2024 | 53.93 | 54.77 | 53.75 | 54.10 | 792,368 | +0.13(+0.24%) |
May 06, 2024 | 54.48 | 55.04 | 53.93 | 53.97 | 542,433 | -0.14(-0.26%) |
May 03, 2024 | 54.22 | 54.72 | 53.50 | 54.11 | 384,822 | +0.85(+1.59%) |
May 02, 2024 | 54.36 | 54.36 | 52.50 | 53.27 | 696,526 | +0.07(+0.13%) |
May 01, 2024 | 52.60 | 53.95 | 52.17 | 53.20 | 650,652 | +0.33(+0.62%) |
Apr 30, 2024 | 53.99 | 54.08 | 52.82 | 52.87 | 451,014 | -1.89(-3.45%) |
Apr 29, 2024 | 54.49 | 54.99 | 54.12 | 54.76 | 584,465 | +0.90(+1.66%) |
Apr 26, 2024 | 58.34 | 58.36 | 53.80 | 53.86 | 846,393 | -5.09(-8.63%) |
Apr 25, 2024 | 58.83 | 60.13 | 58.52 | 58.95 | 426,766 | -0.62(-1.04%) |
Apr 24, 2024 | 58.74 | 59.59 | 58.13 | 59.57 | 382,161 | +0.92(+1.56%) |
Apr 23, 2024 | 58.59 | 59.16 | 57.31 | 58.65 | 271,484 | +0.57(+0.98%) |
Apr 22, 2024 | 57.30 | 58.15 | 56.61 | 58.08 | 324,702 | +0.97(+1.69%) |
Apr 19, 2024 | 57.62 | 58.24 | 56.52 | 57.12 | 404,309 | -0.47(-0.81%) |
Apr 18, 2024 | 58.20 | 58.85 | 57.42 | 57.58 | 277,791 | -0.80(-1.36%) |
Apr 17, 2024 | 60.27 | 60.32 | 58.34 | 58.38 | 257,971 | -1.13(-1.91%) |
Apr 16, 2024 | 59.57 | 60.08 | 58.01 | 59.52 | 815,582 | -0.16(-0.27%) |
Apr 15, 2024 | 60.47 | 60.84 | 59.08 | 59.67 | 315,401 | +0.11(+0.18%) |
Apr 12, 2024 | 60.46 | 60.74 | 59.35 | 59.57 | 315,724 | -1.73(-2.83%) |
Apr 11, 2024 | 60.57 | 61.42 | 59.67 | 61.30 | 491,788 | +1.13(+1.89%) |
Apr 10, 2024 | 60.35 | 60.77 | 59.73 | 60.16 | 336,299 | -1.41(-2.30%) |
Apr 09, 2024 | 61.06 | 61.95 | 60.98 | 61.58 | 362,968 | +0.39(+0.63%) |
Apr 08, 2024 | 61.74 | 61.74 | 60.87 | 61.19 | 218,656 | -0.07(-0.11%) |
Apr 05, 2024 | 59.52 | 61.38 | 59.52 | 61.26 | 417,497 | +1.69(+2.84%) |
Apr 04, 2024 | 62.58 | 62.98 | 59.45 | 59.57 | 388,364 | -2.62(-4.21%) |
Apr 03, 2024 | 60.78 | 62.49 | 60.77 | 62.18 | 455,721 | +0.97(+1.58%) |
Apr 02, 2024 | 60.08 | 61.34 | 59.54 | 61.22 | 414,554 | +0.21(+0.34%) |
Apr 01, 2024 | 60.45 | 61.69 | 60.24 | 61.01 | 858,725 | +1.47(+2.47%) |
Mar 28, 2024 | 59.71 | 60.31 | 59.40 | 59.54 | 584,249 | +0.06(+0.10%) |
Mar 27, 2024 | 59.75 | 60.03 | 58.89 | 59.48 | 315,009 | +0.12(+0.20%) |
Mar 26, 2024 | 57.67 | 59.60 | 57.32 | 59.36 | 302,188 | +2.40(+4.21%) |
Mar 25, 2024 | 56.26 | 57.57 | 56.06 | 56.96 | 324,444 | +0.90(+1.60%) |
Mar 22, 2024 | 56.73 | 56.93 | 55.87 | 56.06 | 284,506 | -0.24(-0.42%) |
Mar 21, 2024 | 56.41 | 56.48 | 55.16 | 56.30 | 548,917 | +0.10(+0.18%) |
Mar 20, 2024 | 54.54 | 56.42 | 54.54 | 56.20 | 213,750 | +1.32(+2.41%) |
Mar 19, 2024 | 54.95 | 55.51 | 54.34 | 54.88 | 257,754 | -0.05(-0.09%) |
Mar 18, 2024 | 54.59 | 55.48 | 54.54 | 54.93 | 294,730 | +0.17(+0.31%) |
Mar 15, 2024 | 55.14 | 55.71 | 54.40 | 54.76 | 719,879 | -0.71(-1.27%) |
Mar 14, 2024 | 57.04 | 57.04 | 55.23 | 55.46 | 238,747 | -1.30(-2.30%) |
Mar 13, 2024 | 56.99 | 57.46 | 56.65 | 56.77 | 189,331 | -0.18(-0.31%) |
Mar 12, 2024 | 56.00 | 57.12 | 55.68 | 56.95 | 302,300 | +0.76(+1.36%) |
Mar 11, 2024 | 56.19 | 56.79 | 56.11 | 56.18 | 206,724 | -0.55(-0.98%) |
Mar 08, 2024 | 57.62 | 58.02 | 55.88 | 56.74 | 249,563 | -0.69(-1.21%) |
Mar 07, 2024 | 56.80 | 57.49 | 56.62 | 57.43 | 240,075 | +1.10(+1.95%) |
Mar 06, 2024 | 56.77 | 56.84 | 55.94 | 56.33 | 299,836 | +0.28(+0.50%) |
Mar 05, 2024 | 56.62 | 57.21 | 55.89 | 56.06 | 317,538 | -0.97(-1.70%) |
Mar 04, 2024 | 57.27 | 57.81 | 56.93 | 57.03 | 300,600 | -0.34(-0.59%) |
Mar 01, 2024 | 57.33 | 57.67 | 56.23 | 57.36 | 313,059 | -0.10(-0.17%) |
Feb 29, 2024 | 56.73 | 57.78 | 56.44 | 57.46 | 410,430 | +1.24(+2.20%) |
Feb 28, 2024 | 54.81 | 56.27 | 54.81 | 56.22 | 283,114 | +0.74(+1.34%) |
Feb 27, 2024 | 55.34 | 56.09 | 55.34 | 55.48 | 632,042 | +0.29(+0.53%) |
Feb 26, 2024 | 56.78 | 57.03 | 55.15 | 55.19 | 476,492 | -1.95(-3.41%) |
Feb 23, 2024 | 56.52 | 57.68 | 56.52 | 57.14 | 396,565 | +0.52(+0.91%) |
Feb 22, 2024 | 56.59 | 57.80 | 56.58 | 56.62 | 377,511 | -0.46(-0.80%) |
Feb 21, 2024 | 56.80 | 57.48 | 56.39 | 57.08 | 471,904 | +0.61(+1.09%) |
Feb 20, 2024 | 56.63 | 56.70 | 55.90 | 56.46 | 332,669 | -0.51(-0.89%) |
Feb 16, 2024 | 56.80 | 57.67 | 56.61 | 56.97 | 379,624 | -0.64(-1.12%) |
Feb 15, 2024 | 56.68 | 57.69 | 56.12 | 57.61 | 477,984 | +1.14(+2.02%) |
Feb 14, 2024 | 56.21 | 56.72 | 55.40 | 56.47 | 284,910 | +0.90(+1.61%) |
Feb 13, 2024 | 55.25 | 56.52 | 55.04 | 55.58 | 488,872 | -2.07(-3.60%) |
Feb 12, 2024 | 57.18 | 58.05 | 56.97 | 57.65 | 493,043 | +0.33(+0.58%) |
Feb 09, 2024 | 57.32 | 57.39 | 56.06 | 57.32 | 825,902 | +0.93(+1.64%) |
Feb 08, 2024 | 55.99 | 57.75 | 55.28 | 56.39 | 2,304,607 | +2.60(+4.83%) |
Feb 07, 2024 | 53.40 | 54.04 | 53.09 | 53.79 | 348,750 | +0.20(+0.38%) |
Feb 06, 2024 | 52.81 | 53.67 | 52.49 | 53.59 | 297,000 | +0.94(+1.79%) |
Feb 05, 2024 | 53.02 | 53.30 | 52.15 | 52.64 | 291,905 | -1.00(-1.87%) |
Feb 02, 2024 | 53.07 | 54.14 | 52.66 | 53.65 | 247,589 | +0.09(+0.16%) |
Feb 01, 2024 | 53.41 | 54.15 | 52.62 | 53.56 | 329,636 | +0.31(+0.59%) |
Jan 31, 2024 | 53.61 | 54.64 | 53.12 | 53.25 | 395,496 | -0.61(-1.14%) |
Jan 30, 2024 | 53.75 | 54.33 | 53.64 | 53.86 | 274,365 | -0.45(-0.82%) |
Jan 29, 2024 | 53.04 | 54.35 | 52.61 | 54.31 | 396,048 | +1.41(+2.67%) |
Jan 26, 2024 | 52.92 | 53.22 | 52.59 | 52.90 | 166,626 | +0.29(+0.56%) |
Jan 25, 2024 | 53.03 | 53.17 | 52.20 | 52.61 | 235,792 | +0.65(+1.26%) |
Jan 24, 2024 | 53.34 | 53.36 | 51.73 | 51.95 | 403,076 | -0.31(-0.60%) |
Jan 23, 2024 | 53.07 | 53.10 | 51.74 | 52.26 | 374,895 | -0.12(-0.22%) |
Jan 22, 2024 | 52.92 | 53.22 | 51.50 | 52.38 | 537,214 | -0.21(-0.41%) |
Jan 19, 2024 | 51.05 | 52.72 | 50.15 | 52.60 | 643,732 | +1.91(+3.77%) |
Jan 18, 2024 | 50.98 | 51.57 | 49.60 | 50.69 | 641,847 | +0.62(+1.24%) |
Jan 17, 2024 | 48.39 | 50.23 | 48.37 | 50.06 | 422,025 | +0.84(+1.70%) |
Jan 16, 2024 | 47.90 | 49.23 | 47.77 | 49.23 | 285,405 | +0.74(+1.53%) |
Jan 12, 2024 | 49.37 | 49.47 | 48.35 | 48.49 | 218,361 | -0.43(-0.88%) |
Jan 11, 2024 | 48.81 | 48.92 | 48.00 | 48.91 | 326,189 | -0.15(-0.30%) |
Jan 10, 2024 | 48.82 | 49.58 | 48.67 | 49.06 | 322,892 | -0.05(-0.10%) |
Jan 09, 2024 | 49.44 | 49.55 | 48.19 | 49.11 | 625,786 | -1.37(-2.72%) |
Jan 08, 2024 | 49.32 | 50.92 | 49.09 | 50.48 | 551,544 | +1.35(+2.76%) |
Jan 05, 2024 | 48.43 | 49.90 | 47.78 | 49.13 | 223,427 | +0.19(+0.38%) |
Jan 04, 2024 | 49.41 | 49.41 | 48.72 | 48.94 | 359,872 | +0.08(+0.16%) |
Jan 03, 2024 | 51.19 | 51.19 | 48.80 | 48.87 | 484,609 | -3.15(-6.05%) |
Jan 02, 2024 | 51.40 | 52.70 | 51.32 | 52.01 | 758,000 | +0.08(+0.15%) |
Dec 29, 2023 | 52.39 | 52.64 | 51.71 | 51.93 | 283,160 | -0.51(-0.97%) |
Dec 28, 2023 | 52.60 | 53.20 | 52.29 | 52.44 | 276,483 | -0.37(-0.70%) |
Dec 27, 2023 | 51.95 | 52.91 | 51.87 | 52.81 | 234,837 | +0.86(+1.65%) |
Dec 26, 2023 | 51.69 | 52.28 | 51.57 | 51.95 | 258,345 | +0.49(+0.95%) |
Dec 22, 2023 | 51.26 | 51.69 | 50.88 | 51.47 | 318,642 | +0.45(+0.88%) |
Dec 21, 2023 | 51.37 | 51.69 | 50.56 | 51.02 | 345,936 | +0.49(+0.96%) |
Dec 20, 2023 | 51.88 | 52.19 | 50.46 | 50.53 | 421,742 | -1.28(-2.46%) |
Dec 19, 2023 | 49.65 | 52.02 | 49.37 | 51.81 | 455,345 | +2.52(+5.12%) |
Dec 18, 2023 | 48.50 | 49.82 | 48.41 | 49.28 | 493,351 | +0.77(+1.59%) |
Dec 15, 2023 | 49.14 | 49.24 | 47.86 | 48.52 | 685,382 | -0.54(-1.09%) |
Dec 14, 2023 | 47.42 | 49.66 | 47.01 | 49.05 | 808,385 | +2.76(+5.95%) |
Dec 13, 2023 | 45.67 | 46.53 | 44.74 | 46.29 | 398,623 | +0.62(+1.36%) |
Dec 12, 2023 | 45.78 | 45.83 | 44.98 | 45.67 | 418,416 | -0.08(-0.17%) |
Dec 11, 2023 | 45.11 | 46.70 | 44.81 | 45.75 | 559,156 | +0.64(+1.42%) |
Dec 08, 2023 | 43.95 | 45.43 | 43.75 | 45.11 | 304,926 | +0.93(+2.10%) |
Dec 07, 2023 | 43.38 | 44.19 | 43.27 | 44.18 | 350,166 | +1.03(+2.38%) |
Dec 06, 2023 | 43.10 | 43.97 | 42.82 | 43.16 | 634,231 | +0.63(+1.48%) |
Dec 05, 2023 | 43.14 | 43.23 | 42.02 | 42.53 | 628,340 | -0.89(-2.05%) |
Dec 04, 2023 | 44.50 | 45.40 | 43.16 | 43.42 | 658,941 | -1.36(-3.03%) |
Dec 01, 2023 | 43.23 | 44.82 | 43.23 | 44.77 | 361,291 | +1.64(+3.80%) |
Nov 30, 2023 | 43.38 | 43.48 | 42.81 | 43.14 | 490,752 | -0.19(-0.45%) |
Nov 29, 2023 | 44.34 | 45.02 | 43.24 | 43.33 | 365,739 | -0.78(-1.78%) |
Nov 28, 2023 | 44.00 | 44.31 | 43.69 | 44.12 | 306,562 | -0.13(-0.28%) |
Nov 27, 2023 | 43.40 | 44.34 | 43.08 | 44.24 | 637,137 | +0.64(+1.47%) |
Nov 24, 2023 | 43.82 | 44.07 | 43.42 | 43.60 | 126,123 | -0.38(-0.86%) |
Nov 22, 2023 | 43.50 | 44.07 | 43.16 | 43.98 | 259,644 | +0.98(+2.28%) |
Nov 21, 2023 | 43.23 | 43.38 | 42.91 | 43.00 | 256,859 | -0.58(-1.33%) |
Nov 20, 2023 | 43.42 | 43.93 | 41.73 | 43.58 | 327,580 | +0.39(+0.90%) |
Nov 17, 2023 | 43.17 | 43.23 | 42.65 | 43.20 | 331,966 | +0.44(+1.02%) |
Nov 16, 2023 | 43.24 | 43.27 | 42.37 | 42.76 | 222,946 | -0.51(-1.19%) |
Nov 15, 2023 | 42.81 | 43.97 | 42.81 | 43.27 | 339,817 | +0.40(+0.93%) |
Nov 14, 2023 | 41.55 | 43.18 | 41.46 | 42.88 | 576,064 | +2.59(+6.42%) |
Nov 13, 2023 | 40.86 | 40.90 | 38.96 | 40.29 | 670,827 | -0.84(-2.05%) |
Nov 10, 2023 | 39.93 | 41.18 | 39.60 | 41.13 | 363,074 | +1.35(+3.38%) |
Nov 09, 2023 | 40.97 | 41.54 | 39.58 | 39.79 | 384,473 | -1.53(-3.70%) |
Nov 08, 2023 | 39.66 | 41.88 | 39.37 | 41.32 | 904,875 | +0.90(+2.23%) |
Nov 07, 2023 | 40.58 | 40.88 | 40.17 | 40.41 | 877,152 | -0.16(-0.38%) |
Nov 06, 2023 | 40.77 | 41.04 | 40.10 | 40.57 | 374,033 | -0.29(-0.71%) |
Nov 03, 2023 | 39.47 | 41.41 | 39.27 | 40.86 | 457,762 | +2.11(+5.45%) |
Nov 02, 2023 | 37.81 | 38.86 | 37.61 | 38.75 | 966,489 | +1.81(+4.90%) |
Nov 01, 2023 | 38.62 | 38.62 | 36.64 | 36.94 | 1,209,194 | -1.38(-3.59%) |
Oct 31, 2023 | 38.70 | 38.87 | 38.03 | 38.31 | 287,254 | -0.35(-0.90%) |
Oct 30, 2023 | 38.29 | 38.86 | 37.58 | 38.66 | 329,191 | +0.77(+2.05%) |
Oct 27, 2023 | 38.09 | 38.49 | 37.60 | 37.89 | 776,245 | -0.07(-0.18%) |
Oct 26, 2023 | 38.35 | 38.99 | 37.91 | 37.95 | 569,880 | -0.40(-1.04%) |
Oct 25, 2023 | 39.99 | 40.04 | 38.13 | 38.35 | 841,414 | -2.45(-6.01%) |
Oct 24, 2023 | 41.06 | 41.24 | 40.69 | 40.80 | 325,248 | +0.12(+0.29%) |
Oct 23, 2023 | 39.94 | 41.32 | 39.90 | 40.69 | 440,610 | +0.48(+1.20%) |
Oct 20, 2023 | 40.30 | 40.43 | 39.85 | 40.20 | 346,006 | -0.10(-0.24%) |
Oct 19, 2023 | 40.24 | 41.15 | 40.04 | 40.30 | 430,977 | +0.23(+0.58%) |
Oct 18, 2023 | 40.62 | 41.16 | 40.05 | 40.07 | 308,780 | -1.09(-2.64%) |
Oct 17, 2023 | 40.46 | 41.34 | 39.79 | 41.15 | 632,093 | +0.46(+1.14%) |
Oct 16, 2023 | 39.68 | 40.91 | 39.52 | 40.69 | 766,009 | +1.48(+3.78%) |
Oct 13, 2023 | 39.68 | 40.16 | 39.02 | 39.20 | 287,807 | -0.48(-1.22%) |
Oct 12, 2023 | 40.44 | 40.55 | 39.43 | 39.69 | 397,469 | -0.85(-2.10%) |
Oct 11, 2023 | 40.20 | 40.60 | 40.14 | 40.54 | 395,481 | +0.48(+1.21%) |
Oct 10, 2023 | 39.48 | 40.26 | 38.65 | 40.06 | 369,374 | +0.72(+1.82%) |
Oct 09, 2023 | 38.70 | 39.43 | 38.07 | 39.34 | 284,690 | +0.26(+0.67%) |
Oct 06, 2023 | 38.25 | 39.42 | 38.12 | 39.08 | 250,296 | +0.49(+1.28%) |
Oct 05, 2023 | 38.80 | 39.14 | 38.47 | 38.58 | 306,272 | -0.30(-0.77%) |
Oct 04, 2023 | 38.73 | 39.21 | 37.93 | 38.88 | 588,008 | +0.30(+0.78%) |
Oct 03, 2023 | 39.44 | 39.59 | 38.34 | 38.58 | 447,382 | -1.18(-2.97%) |
Oct 02, 2023 | 40.14 | 40.70 | 39.48 | 39.77 | 595,561 | +0.05(+0.12%) |
Sep 29, 2023 | 39.54 | 40.10 | 39.43 | 39.72 | 756,434 | +0.50(+1.28%) |
Sep 28, 2023 | 39.00 | 39.55 | 38.62 | 39.21 | 457,198 | +0.16(+0.42%) |
Sep 27, 2023 | 38.99 | 39.38 | 38.51 | 39.05 | 513,916 | +0.08(+0.20%) |
Sep 26, 2023 | 39.17 | 39.52 | 38.95 | 38.97 | 353,216 | -0.56(-1.42%) |
Sep 25, 2023 | 40.18 | 39.86 | 39.26 | 39.53 | 435,435 | -0.96(-2.37%) |
Sep 22, 2023 | 41.31 | 41.49 | 40.45 | 40.49 | 196,640 | -0.73(-1.76%) |
Sep 21, 2023 | 42.12 | 42.13 | 40.97 | 41.22 | 368,528 | -0.60(-1.44%) |
Sep 20, 2023 | 42.19 | 42.70 | 41.76 | 41.82 | 315,369 | -0.12(-0.28%) |
Sep 19, 2023 | 42.56 | 42.84 | 41.76 | 41.94 | 470,646 | -0.70(-1.64%) |
Sep 18, 2023 | 42.98 | 43.11 | 42.58 | 42.63 | 220,764 | -0.45(-1.03%) |
Sep 15, 2023 | 42.90 | 43.53 | 42.66 | 43.08 | 464,247 | +0.10(+0.23%) |
Sep 14, 2023 | 42.54 | 43.11 | 41.61 | 42.98 | 278,337 | +0.89(+2.12%) |
Sep 13, 2023 | 42.58 | 42.80 | 41.79 | 42.09 | 368,711 | -0.49(-1.15%) |
Sep 12, 2023 | 41.94 | 43.44 | 41.90 | 42.58 | 604,785 | +0.55(+1.31%) |
Sep 11, 2023 | 41.95 | 42.21 | 41.46 | 42.03 | 639,523 | +0.85(+2.06%) |
Sep 08, 2023 | 40.57 | 41.27 | 40.34 | 41.19 | 428,015 | +0.74(+1.83%) |
Sep 07, 2023 | 41.70 | 41.91 | 40.23 | 40.44 | 424,573 | -1.32(-3.16%) |
Sep 06, 2023 | 41.37 | 41.82 | 41.20 | 41.76 | 281,925 | +0.39(+0.95%) |
Sep 05, 2023 | 42.53 | 42.56 | 41.28 | 41.37 | 336,391 | -1.50(-3.50%) |
Sep 01, 2023 | 42.37 | 42.99 | 42.33 | 42.87 | 266,227 | +0.56(+1.32%) |
Aug 31, 2023 | 42.00 | 42.47 | 41.82 | 42.31 | 372,546 | +0.39(+0.94%) |
Aug 30, 2023 | 42.29 | 42.70 | 41.87 | 41.92 | 456,798 | -0.52(-1.23%) |
Aug 29, 2023 | 41.74 | 42.51 | 41.61 | 42.44 | 460,265 | +0.54(+1.29%) |
Aug 28, 2023 | 41.62 | 41.99 | 41.57 | 41.90 | 461,892 | +0.36(+0.86%) |
Aug 25, 2023 | 41.72 | 42.05 | 41.11 | 41.54 | 464,425 | -0.17(-0.42%) |
Aug 24, 2023 | 41.53 | 41.90 | 41.29 | 41.72 | 531,660 | -0.18(-0.44%) |
Aug 23, 2023 | 41.09 | 42.04 | 40.67 | 41.90 | 456,500 | +0.86(+2.09%) |
Aug 22, 2023 | 40.74 | 41.09 | 40.49 | 41.04 | 412,504 | +0.47(+1.16%) |
Aug 21, 2023 | 40.57 | 40.60 | 39.93 | 40.57 | 381,789 | +0.03(+0.07%) |
Aug 18, 2023 | 40.12 | 40.85 | 39.75 | 40.54 | 350,236 | +0.06(+0.14%) |
Aug 17, 2023 | 41.20 | 41.27 | 40.41 | 40.48 | 378,310 | -0.74(-1.80%) |
Aug 16, 2023 | 41.81 | 41.91 | 41.09 | 41.22 | 437,395 | -0.69(-1.65%) |
Aug 15, 2023 | 42.65 | 42.66 | 41.71 | 41.92 | 368,006 | -1.05(-2.44%) |
Aug 14, 2023 | 42.55 | 43.00 | 42.17 | 42.97 | 287,010 | +0.24(+0.56%) |
Aug 11, 2023 | 43.12 | 43.27 | 42.45 | 42.73 | 528,344 | -0.53(-1.22%) |
Aug 10, 2023 | 43.61 | 43.72 | 42.94 | 43.26 | 556,000 | -0.30(-0.69%) |
Aug 09, 2023 | 42.61 | 43.74 | 42.44 | 43.55 | 672,481 | +1.24(+2.94%) |
Aug 08, 2023 | 43.68 | 43.72 | 42.24 | 42.31 | 660,917 | -1.68(-3.81%) |
Aug 07, 2023 | 43.91 | 44.90 | 43.70 | 43.99 | 630,056 | +0.50(+1.15%) |
Aug 04, 2023 | 43.81 | 45.03 | 42.54 | 43.49 | 1,705,473 | -1.96(-4.30%) |
Aug 03, 2023 | 45.54 | 45.66 | 44.89 | 45.44 | 678,331 | -0.58(-1.26%) |
Aug 02, 2023 | 45.56 | 46.18 | 45.08 | 46.02 | 385,170 | -0.05(-0.10%) |
Aug 01, 2023 | 46.24 | 46.84 | 45.51 | 46.07 | 497,345 | -0.65(-1.38%) |
Jul 31, 2023 | 46.44 | 46.95 | 46.16 | 46.71 | 476,437 | +0.21(+0.46%) |
Jul 28, 2023 | 48.00 | 48.51 | 46.46 | 46.50 | 813,452 | -1.41(-2.94%) |
Jul 27, 2023 | 48.93 | 48.93 | 47.62 | 47.91 | 531,579 | -0.91(-1.85%) |
Jul 26, 2023 | 48.95 | 49.46 | 48.54 | 48.81 | 240,894 | -0.14(-0.29%) |
Jul 25, 2023 | 48.48 | 49.17 | 48.00 | 48.96 | 331,034 | +0.34(+0.69%) |
Jul 24, 2023 | 49.00 | 49.00 | 47.59 | 48.62 | 581,871 | -0.17(-0.36%) |
Jul 21, 2023 | 48.94 | 49.09 | 48.52 | 48.79 | 388,993 | +0.25(+0.52%) |
Jul 20, 2023 | 48.16 | 48.66 | 47.95 | 48.54 | 280,633 | -0.13(-0.28%) |
Jul 19, 2023 | 48.62 | 49.00 | 48.25 | 48.68 | 302,966 | +0.06(+0.12%) |
Jul 18, 2023 | 47.45 | 48.86 | 47.45 | 48.62 | 485,266 | +1.28(+2.71%) |
Jul 17, 2023 | 47.14 | 47.77 | 47.05 | 47.34 | 221,413 | +0.08(+0.16%) |
Jul 14, 2023 | 46.98 | 47.26 | 46.30 | 47.26 | 285,982 | +0.38(+0.80%) |
Jul 13, 2023 | 46.94 | 47.70 | 46.87 | 46.89 | 382,638 | +0.18(+0.39%) |
Jul 12, 2023 | 47.51 | 47.51 | 46.68 | 46.70 | 298,728 | -0.13(-0.27%) |
Jul 11, 2023 | 46.85 | 47.44 | 46.58 | 46.83 | 320,824 | +0.22(+0.48%) |
Jul 10, 2023 | 45.02 | 46.76 | 44.99 | 46.61 | 391,703 | +1.58(+3.51%) |
Jul 07, 2023 | 44.06 | 45.06 | 44.06 | 45.03 | 354,029 | +1.13(+2.57%) |
Jul 06, 2023 | 43.83 | 44.20 | 42.97 | 43.90 | 357,913 | -0.34(-0.76%) |
Jul 05, 2023 | 44.63 | 44.66 | 43.69 | 44.24 | 540,599 | -0.77(-1.71%) |
Jul 03, 2023 | 44.93 | 45.38 | 44.90 | 45.01 | 133,783 | -0.05(-0.11%) |
Jun 30, 2023 | 45.53 | 45.58 | 44.86 | 45.06 | 649,014 | -0.10(-0.21%) |
Jun 29, 2023 | 44.45 | 45.17 | 44.45 | 45.15 | 300,636 | +0.65(+1.47%) |
Jun 28, 2023 | 44.74 | 45.14 | 44.14 | 44.50 | 523,316 | -0.31(-0.69%) |
Jun 27, 2023 | 43.27 | 45.09 | 43.18 | 44.81 | 1,082,133 | +1.81(+4.21%) |
Jun 26, 2023 | 42.55 | 43.32 | 42.55 | 43.00 | 371,286 | +0.31(+0.72%) |
Jun 23, 2023 | 43.52 | 43.76 | 42.35 | 42.69 | 1,729,249 | -1.24(-2.83%) |
Jun 22, 2023 | 45.13 | 45.13 | 43.88 | 43.93 | 418,068 | -1.27(-2.81%) |
Jun 21, 2023 | 44.94 | 45.59 | 44.79 | 45.20 | 386,935 | +0.24(+0.54%) |
Jun 20, 2023 | 45.38 | 45.62 | 44.60 | 44.96 | 443,121 | -0.65(-1.44%) |
Jun 16, 2023 | 47.12 | 47.12 | 45.40 | 45.62 | 757,923 | -1.16(-2.47%) |
Jun 15, 2023 | 46.97 | 47.16 | 46.18 | 46.77 | 386,700 | -0.20(-0.43%) |
Jun 14, 2023 | 47.66 | 47.99 | 46.58 | 46.97 | 419,692 | -0.68(-1.43%) |
Jun 13, 2023 | 47.65 | 48.55 | 47.41 | 47.66 | 625,686 | +0.24(+0.51%) |
Jun 12, 2023 | 47.14 | 47.69 | 46.77 | 47.42 | 239,156 | +0.46(+0.98%) |
Jun 09, 2023 | 47.28 | 47.65 | 46.77 | 46.96 | 231,545 | -0.40(-0.85%) |
Jun 08, 2023 | 46.41 | 47.73 | 44.87 | 47.36 | 352,759 | +0.84(+1.81%) |
Jun 07, 2023 | 46.42 | 46.92 | 45.85 | 46.52 | 721,308 | +0.15(+0.33%) |
Jun 06, 2023 | 45.04 | 46.53 | 44.88 | 46.36 | 685,275 | +1.47(+3.27%) |
Jun 05, 2023 | 44.71 | 44.95 | 44.38 | 44.90 | 377,720 | -0.29(-0.64%) |
Jun 02, 2023 | 44.73 | 45.60 | 44.47 | 45.19 | 491,223 | +1.06(+2.41%) |