Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 48.41 | 49.09 | 47.57 | 47.89 | 194,677 | -0.42(-0.87%) |
May 16, 2024 | 48.85 | 49.01 | 47.85 | 48.31 | 245,778 | -0.48(-0.98%) |
May 15, 2024 | 47.72 | 49.41 | 47.55 | 48.79 | 272,500 | +1.28(+2.69%) |
May 14, 2024 | 46.00 | 48.39 | 46.00 | 47.51 | 310,289 | +1.57(+3.42%) |
May 13, 2024 | 47.20 | 47.53 | 45.21 | 45.94 | 367,519 | -1.15(-2.44%) |
May 10, 2024 | 49.34 | 49.70 | 47.02 | 47.09 | 250,911 | -1.92(-3.92%) |
May 09, 2024 | 49.48 | 49.48 | 48.18 | 49.01 | 400,468 | -0.48(-0.97%) |
May 08, 2024 | 50.30 | 51.15 | 47.92 | 49.49 | 673,267 | -0.36(-0.72%) |
May 07, 2024 | 50.39 | 51.32 | 48.23 | 49.85 | 555,386 | +0.25(+0.50%) |
May 06, 2024 | 49.20 | 50.40 | 48.84 | 49.60 | 459,126 | +0.86(+1.76%) |
May 03, 2024 | 47.27 | 48.97 | 46.74 | 48.74 | 385,338 | +2.18(+4.68%) |
May 02, 2024 | 45.72 | 46.95 | 45.01 | 46.56 | 272,603 | +1.17(+2.58%) |
May 01, 2024 | 44.34 | 45.71 | 43.02 | 45.39 | 150,368 | +1.02(+2.30%) |
Apr 30, 2024 | 44.60 | 45.84 | 44.32 | 44.37 | 303,456 | -0.47(-1.05%) |
Apr 29, 2024 | 44.26 | 45.55 | 44.17 | 44.84 | 141,085 | +0.80(+1.82%) |
Apr 26, 2024 | 43.70 | 44.59 | 43.20 | 44.04 | 175,066 | +0.18(+0.41%) |
Apr 25, 2024 | 43.23 | 44.10 | 42.48 | 43.86 | 343,189 | +0.29(+0.67%) |
Apr 24, 2024 | 45.07 | 45.07 | 43.33 | 43.57 | 273,997 | -1.53(-3.39%) |
Apr 23, 2024 | 46.10 | 46.78 | 44.88 | 45.10 | 327,772 | -1.15(-2.49%) |
Apr 22, 2024 | 43.08 | 46.34 | 42.30 | 46.25 | 395,932 | +3.17(+7.36%) |
Apr 19, 2024 | 41.94 | 43.50 | 41.70 | 43.08 | 231,352 | +1.19(+2.84%) |
Apr 18, 2024 | 42.48 | 42.94 | 41.74 | 41.89 | 235,741 | -0.13(-0.31%) |
Apr 17, 2024 | 42.31 | 42.60 | 41.32 | 42.02 | 224,254 | -0.05(-0.12%) |
Apr 16, 2024 | 42.01 | 42.40 | 40.88 | 42.07 | 307,792 | -0.38(-0.90%) |
Apr 15, 2024 | 45.80 | 45.83 | 42.07 | 42.45 | 372,562 | -2.73(-6.04%) |
Apr 12, 2024 | 46.05 | 46.80 | 44.75 | 45.18 | 402,109 | -0.94(-2.04%) |
Apr 11, 2024 | 45.93 | 46.18 | 44.41 | 46.12 | 347,567 | +0.47(+1.03%) |
Apr 10, 2024 | 46.05 | 46.33 | 44.68 | 45.65 | 370,440 | -0.85(-1.83%) |
Apr 09, 2024 | 46.00 | 47.54 | 45.31 | 46.50 | 437,808 | +0.46(+1.00%) |
Apr 08, 2024 | 46.89 | 48.22 | 45.49 | 46.04 | 1,356,219 | -0.56(-1.20%) |
Apr 05, 2024 | 43.34 | 47.34 | 43.34 | 46.60 | 860,344 | +3.08(+7.08%) |
Apr 04, 2024 | 43.80 | 44.89 | 43.29 | 43.52 | 458,517 | -0.26(-0.59%) |
Apr 03, 2024 | 41.90 | 44.00 | 41.90 | 43.78 | 427,998 | +2.04(+4.89%) |
Apr 02, 2024 | 42.42 | 42.85 | 41.45 | 41.74 | 156,683 | -0.97(-2.27%) |
Apr 01, 2024 | 43.00 | 43.59 | 42.49 | 42.71 | 82,480 | -0.43(-1.00%) |
Mar 28, 2024 | 43.50 | 44.10 | 42.90 | 43.14 | 153,164 | -0.36(-0.83%) |
Mar 27, 2024 | 42.53 | 43.91 | 42.37 | 43.50 | 248,491 | +0.95(+2.23%) |
Mar 26, 2024 | 42.72 | 43.30 | 41.52 | 42.55 | 527,289 | -0.28(-0.65%) |
Mar 25, 2024 | 44.19 | 45.11 | 42.49 | 42.83 | 446,438 | -0.85(-1.95%) |
Mar 22, 2024 | 43.69 | 43.86 | 42.35 | 43.68 | 434,708 | +0.28(+0.65%) |
Mar 21, 2024 | 43.72 | 44.21 | 42.95 | 43.40 | 673,918 | -0.26(-0.60%) |
Mar 20, 2024 | 42.00 | 44.00 | 41.90 | 43.66 | 571,149 | +1.75(+4.18%) |
Mar 19, 2024 | 42.51 | 44.14 | 41.64 | 41.91 | 578,103 | -0.62(-1.46%) |
Mar 18, 2024 | 39.86 | 42.91 | 38.81 | 42.53 | 588,107 | +2.89(+7.29%) |
Mar 15, 2024 | 38.56 | 39.99 | 38.45 | 39.64 | 373,400 | +0.48(+1.23%) |
Mar 14, 2024 | 39.20 | 39.73 | 38.54 | 39.16 | 291,828 | +0.00(+0.00%) |
Mar 13, 2024 | 39.62 | 40.60 | 39.09 | 39.16 | 411,896 | -0.21(-0.53%) |
Mar 12, 2024 | 38.69 | 39.70 | 38.15 | 39.37 | 372,516 | +0.35(+0.90%) |
Mar 11, 2024 | 39.87 | 40.59 | 38.76 | 39.02 | 295,093 | -0.59(-1.49%) |
Mar 08, 2024 | 40.23 | 40.69 | 38.83 | 39.61 | 445,267 | +0.31(+0.79%) |
Mar 07, 2024 | 40.00 | 41.70 | 39.12 | 39.30 | 676,277 | -2.55(-6.09%) |
Mar 06, 2024 | 41.73 | 42.87 | 41.44 | 41.85 | 161,729 | +0.44(+1.06%) |
Mar 05, 2024 | 41.21 | 42.49 | 40.50 | 41.41 | 229,177 | -0.22(-0.53%) |
Mar 04, 2024 | 43.21 | 44.69 | 41.45 | 41.63 | 274,119 | -1.06(-2.48%) |
Mar 01, 2024 | 42.27 | 43.10 | 41.90 | 42.69 | 111,838 | +0.67(+1.59%) |
Feb 29, 2024 | 41.98 | 43.37 | 41.31 | 42.02 | 142,892 | +0.45(+1.08%) |
Feb 28, 2024 | 42.06 | 42.29 | 41.16 | 41.57 | 161,119 | -0.78(-1.84%) |
Feb 27, 2024 | 43.35 | 43.83 | 41.90 | 42.35 | 112,990 | -1.10(-2.53%) |
Feb 26, 2024 | 44.67 | 45.64 | 43.28 | 43.45 | 145,530 | -1.09(-2.45%) |
Feb 23, 2024 | 43.56 | 44.82 | 43.30 | 44.54 | 140,046 | +0.94(+2.16%) |
Feb 22, 2024 | 42.23 | 44.82 | 42.23 | 43.60 | 187,323 | +1.39(+3.29%) |
Feb 21, 2024 | 42.14 | 42.78 | 41.44 | 42.21 | 114,896 | +0.15(+0.36%) |
Feb 20, 2024 | 42.12 | 43.48 | 41.12 | 42.06 | 247,699 | -0.28(-0.66%) |
Feb 16, 2024 | 43.20 | 43.82 | 42.29 | 42.34 | 141,632 | -1.04(-2.40%) |
Feb 15, 2024 | 43.94 | 44.82 | 43.07 | 43.38 | 193,116 | -0.55(-1.25%) |
Feb 14, 2024 | 43.47 | 44.40 | 42.74 | 43.93 | 73,733 | +0.59(+1.36%) |
Feb 13, 2024 | 43.00 | 43.91 | 42.73 | 43.34 | 44,705 | -0.02(-0.05%) |
Feb 12, 2024 | 44.02 | 44.28 | 43.20 | 43.36 | 51,852 | -0.72(-1.63%) |
Feb 09, 2024 | 43.57 | 44.94 | 43.53 | 44.08 | 118,282 | +0.71(+1.64%) |
Feb 08, 2024 | 44.00 | 44.60 | 42.86 | 43.37 | 171,375 | -0.85(-1.92%) |
Feb 07, 2024 | 44.99 | 45.93 | 42.15 | 44.22 | 292,012 | -2.63(-5.61%) |
Feb 06, 2024 | 47.15 | 47.76 | 46.35 | 46.85 | 64,408 | -0.05(-0.11%) |
Feb 05, 2024 | 48.07 | 48.44 | 46.57 | 46.90 | 90,283 | -1.69(-3.48%) |
Feb 02, 2024 | 48.84 | 49.16 | 48.15 | 48.59 | 92,138 | -0.58(-1.18%) |
Feb 01, 2024 | 48.83 | 49.41 | 47.98 | 49.17 | 95,012 | +0.47(+0.97%) |
Jan 31, 2024 | 48.97 | 49.60 | 48.43 | 48.70 | 99,511 | -0.08(-0.16%) |
Jan 30, 2024 | 49.09 | 49.50 | 48.12 | 48.78 | 65,236 | -0.31(-0.63%) |
Jan 29, 2024 | 49.55 | 49.59 | 47.45 | 49.09 | 107,736 | -0.85(-1.70%) |
Jan 26, 2024 | 49.74 | 50.00 | 48.27 | 49.94 | 199,931 | +0.15(+0.30%) |
Jan 25, 2024 | 48.52 | 50.01 | 48.52 | 49.79 | 175,850 | +1.74(+3.62%) |
Jan 24, 2024 | 47.26 | 49.84 | 47.26 | 48.05 | 195,385 | +0.71(+1.50%) |
Jan 23, 2024 | 48.16 | 48.46 | 47.07 | 47.34 | 82,152 | -0.79(-1.64%) |
Jan 22, 2024 | 48.16 | 50.00 | 47.92 | 48.13 | 175,311 | +0.35(+0.73%) |
Jan 19, 2024 | 47.17 | 47.89 | 46.20 | 47.78 | 168,336 | +0.55(+1.16%) |
Jan 18, 2024 | 47.22 | 47.61 | 46.17 | 47.23 | 59,371 | +0.08(+0.17%) |
Jan 17, 2024 | 46.38 | 48.24 | 46.03 | 47.15 | 143,728 | +0.43(+0.92%) |
Jan 16, 2024 | 46.23 | 47.01 | 46.23 | 46.72 | 110,411 | -0.19(-0.41%) |
Jan 12, 2024 | 46.83 | 47.73 | 45.79 | 46.91 | 58,029 | +0.31(+0.67%) |
Jan 11, 2024 | 47.12 | 47.85 | 46.18 | 46.60 | 66,949 | -0.26(-0.55%) |
Jan 10, 2024 | 46.36 | 47.00 | 45.46 | 46.86 | 126,014 | +0.41(+0.88%) |
Jan 09, 2024 | 48.84 | 49.53 | 46.33 | 46.45 | 135,437 | -2.35(-4.82%) |
Jan 08, 2024 | 47.41 | 49.51 | 47.27 | 48.80 | 151,322 | +0.63(+1.31%) |
Jan 05, 2024 | 47.11 | 48.67 | 46.13 | 48.17 | 148,575 | +0.43(+0.90%) |
Jan 04, 2024 | 48.40 | 49.24 | 47.37 | 47.74 | 154,810 | -0.75(-1.55%) |
Jan 03, 2024 | 48.21 | 49.43 | 48.21 | 48.49 | 140,340 | +0.27(+0.56%) |
Jan 02, 2024 | 49.42 | 49.54 | 47.91 | 48.22 | 183,187 | -1.30(-2.63%) |
Dec 29, 2023 | 48.60 | 50.12 | 48.60 | 49.52 | 126,553 | +0.87(+1.79%) |
Dec 28, 2023 | 49.43 | 49.72 | 48.19 | 48.65 | 250,889 | -0.90(-1.82%) |
Dec 27, 2023 | 50.43 | 51.12 | 49.37 | 49.55 | 114,374 | -0.93(-1.84%) |
Dec 26, 2023 | 50.63 | 51.38 | 49.93 | 50.48 | 115,186 | +0.12(+0.24%) |
Dec 22, 2023 | 49.49 | 51.50 | 49.00 | 50.36 | 263,958 | +0.31(+0.62%) |
Dec 21, 2023 | 50.56 | 52.16 | 48.21 | 50.05 | 342,789 | -0.03(-0.06%) |
Dec 20, 2023 | 50.51 | 51.70 | 50.08 | 50.08 | 325,888 | -0.48(-0.95%) |
Dec 19, 2023 | 50.11 | 51.05 | 48.90 | 50.56 | 201,704 | +0.20(+0.40%) |
Dec 18, 2023 | 49.68 | 50.46 | 48.50 | 50.36 | 227,650 | +1.56(+3.20%) |
Dec 15, 2023 | 48.37 | 49.04 | 47.61 | 48.80 | 241,399 | +0.40(+0.83%) |
Dec 14, 2023 | 50.00 | 50.35 | 48.09 | 48.40 | 139,718 | -1.11(-2.24%) |
Dec 13, 2023 | 48.86 | 49.68 | 47.06 | 49.51 | 289,133 | +0.51(+1.04%) |
Dec 12, 2023 | 46.37 | 49.31 | 46.37 | 49.00 | 280,258 | +2.16(+4.61%) |
Dec 11, 2023 | 47.89 | 47.91 | 46.05 | 46.84 | 131,776 | -0.53(-1.12%) |
Dec 08, 2023 | 46.91 | 47.89 | 46.10 | 47.37 | 175,539 | +0.34(+0.72%) |
Dec 07, 2023 | 47.00 | 47.73 | 46.32 | 47.03 | 155,095 | +0.41(+0.88%) |
Dec 06, 2023 | 47.61 | 47.61 | 45.65 | 46.62 | 208,774 | -0.60(-1.27%) |
Dec 05, 2023 | 46.37 | 47.62 | 45.39 | 47.22 | 206,644 | +1.08(+2.34%) |
Dec 04, 2023 | 46.13 | 46.19 | 45.09 | 46.14 | 166,924 | +0.49(+1.07%) |
Dec 01, 2023 | 47.20 | 47.41 | 44.90 | 45.65 | 307,902 | -1.31(-2.79%) |
Nov 30, 2023 | 47.27 | 47.80 | 45.92 | 46.96 | 278,269 | +0.04(+0.09%) |
Nov 29, 2023 | 46.00 | 48.01 | 44.65 | 46.92 | 206,637 | +1.05(+2.29%) |
Nov 28, 2023 | 47.54 | 48.00 | 45.58 | 45.87 | 208,607 | -1.35(-2.86%) |
Nov 27, 2023 | 46.96 | 48.47 | 46.05 | 47.22 | 790,421 | +1.63(+3.58%) |
Nov 24, 2023 | 43.25 | 46.77 | 43.18 | 45.59 | 476,288 | +3.21(+7.57%) |
Nov 22, 2023 | 42.67 | 43.78 | 41.11 | 42.38 | 282,596 | -0.25(-0.59%) |
Nov 21, 2023 | 43.00 | 43.71 | 41.00 | 42.63 | 434,674 | -1.07(-2.45%) |
Nov 20, 2023 | 43.46 | 46.47 | 42.36 | 43.70 | 1,008,602 | +6.64(+17.92%) |
Nov 17, 2023 | 35.64 | 37.89 | 35.63 | 37.06 | 153,434 | +1.22(+3.40%) |
Nov 16, 2023 | 35.19 | 36.05 | 35.19 | 35.84 | 147,798 | +0.44(+1.24%) |
Nov 15, 2023 | 36.38 | 36.57 | 35.33 | 35.40 | 137,650 | -1.15(-3.15%) |
Nov 14, 2023 | 36.73 | 36.85 | 35.63 | 36.55 | 112,373 | +0.80(+2.24%) |
Nov 13, 2023 | 35.91 | 36.94 | 35.52 | 35.75 | 85,460 | -0.09(-0.25%) |
Nov 10, 2023 | 36.01 | 37.12 | 35.25 | 35.84 | 116,798 | +0.00(+0.00%) |
Nov 09, 2023 | 34.99 | 37.99 | 32.91 | 35.84 | 184,497 | -0.43(-1.19%) |
Nov 08, 2023 | 36.85 | 37.00 | 35.49 | 36.27 | 181,492 | -0.69(-1.87%) |
Nov 07, 2023 | 36.80 | 37.88 | 36.31 | 36.96 | 147,799 | +0.07(+0.19%) |
Nov 06, 2023 | 38.45 | 38.99 | 36.74 | 36.89 | 94,131 | -1.46(-3.81%) |
Nov 03, 2023 | 38.75 | 39.26 | 37.85 | 38.35 | 133,522 | +0.00(+0.00%) |
Nov 02, 2023 | 37.99 | 39.05 | 37.60 | 38.35 | 209,271 | +0.36(+0.95%) |
Nov 01, 2023 | 36.86 | 38.69 | 36.39 | 37.99 | 145,608 | +1.11(+3.01%) |
Oct 31, 2023 | 37.11 | 37.80 | 36.10 | 36.88 | 140,169 | -0.50(-1.34%) |
Oct 30, 2023 | 38.92 | 39.49 | 36.79 | 37.38 | 220,976 | -1.52(-3.91%) |
Oct 27, 2023 | 40.29 | 40.60 | 38.26 | 38.90 | 97,162 | -1.23(-3.07%) |
Oct 26, 2023 | 40.00 | 40.98 | 39.75 | 40.13 | 135,787 | +0.02(+0.05%) |
Oct 25, 2023 | 39.08 | 41.56 | 38.88 | 40.11 | 163,060 | +0.78(+1.98%) |
Oct 24, 2023 | 39.77 | 41.20 | 39.18 | 39.33 | 113,296 | -0.04(-0.10%) |
Oct 23, 2023 | 39.30 | 40.37 | 36.91 | 39.37 | 367,493 | -1.66(-4.05%) |
Oct 20, 2023 | 41.93 | 42.47 | 40.87 | 41.03 | 119,057 | -0.95(-2.26%) |
Oct 19, 2023 | 42.95 | 43.02 | 40.70 | 41.98 | 229,935 | -1.42(-3.27%) |
Oct 18, 2023 | 43.68 | 44.19 | 42.18 | 43.40 | 230,434 | -0.31(-0.71%) |
Oct 17, 2023 | 40.10 | 43.97 | 40.10 | 43.71 | 335,297 | +3.30(+8.17%) |
Oct 16, 2023 | 40.00 | 40.72 | 39.40 | 40.41 | 70,677 | +0.75(+1.89%) |
Oct 13, 2023 | 41.29 | 41.50 | 39.52 | 39.66 | 75,269 | -1.25(-3.06%) |
Oct 12, 2023 | 40.97 | 42.22 | 40.20 | 40.91 | 224,106 | -0.03(-0.07%) |
Oct 11, 2023 | 39.64 | 41.07 | 38.80 | 40.94 | 203,614 | +1.35(+3.41%) |
Oct 10, 2023 | 39.09 | 40.22 | 38.67 | 39.59 | 223,265 | +1.11(+2.88%) |
Oct 09, 2023 | 37.43 | 38.67 | 37.26 | 38.48 | 111,601 | +0.94(+2.50%) |
Oct 06, 2023 | 36.63 | 38.01 | 36.05 | 37.54 | 164,784 | +0.60(+1.62%) |
Oct 05, 2023 | 36.14 | 37.28 | 35.37 | 36.94 | 124,071 | +0.51(+1.40%) |
Oct 04, 2023 | 35.95 | 36.49 | 35.35 | 36.43 | 162,592 | +0.24(+0.66%) |
Oct 03, 2023 | 37.30 | 37.49 | 35.86 | 36.19 | 233,083 | -0.84(-2.27%) |
Oct 02, 2023 | 37.20 | 37.77 | 36.63 | 37.03 | 189,697 | -0.33(-0.88%) |
Sep 29, 2023 | 38.93 | 39.08 | 37.10 | 37.36 | 105,757 | -1.41(-3.64%) |
Sep 28, 2023 | 38.45 | 39.41 | 38.45 | 38.77 | 147,567 | -0.28(-0.72%) |
Sep 27, 2023 | 38.66 | 39.72 | 38.40 | 39.05 | 155,105 | +0.54(+1.40%) |
Sep 26, 2023 | 38.98 | 39.62 | 38.10 | 38.51 | 159,501 | -0.49(-1.26%) |
Sep 25, 2023 | 40.01 | 39.40 | 38.67 | 39.00 | 105,057 | -1.11(-2.77%) |
Sep 22, 2023 | 40.28 | 41.06 | 39.63 | 40.11 | 112,105 | -0.05(-0.12%) |
Sep 21, 2023 | 40.54 | 41.64 | 39.89 | 40.16 | 216,144 | -0.17(-0.42%) |
Sep 20, 2023 | 41.62 | 41.79 | 40.20 | 40.33 | 65,271 | -1.15(-2.77%) |
Sep 19, 2023 | 42.31 | 42.84 | 41.26 | 41.48 | 76,290 | -0.62(-1.47%) |
Sep 18, 2023 | 40.54 | 42.30 | 40.50 | 42.10 | 106,101 | +1.66(+4.10%) |
Sep 15, 2023 | 41.41 | 41.41 | 40.35 | 40.44 | 104,653 | -0.97(-2.34%) |
Sep 14, 2023 | 41.17 | 41.88 | 40.58 | 41.41 | 129,285 | +0.67(+1.64%) |
Sep 13, 2023 | 39.70 | 41.28 | 39.11 | 40.74 | 151,565 | +0.82(+2.05%) |
Sep 12, 2023 | 37.56 | 40.48 | 37.56 | 39.92 | 185,021 | +2.06(+5.44%) |
Sep 11, 2023 | 39.23 | 39.68 | 37.27 | 37.86 | 274,686 | -0.98(-2.52%) |
Sep 08, 2023 | 40.84 | 41.83 | 38.60 | 38.84 | 347,619 | -1.99(-4.87%) |
Sep 07, 2023 | 41.88 | 42.15 | 40.46 | 40.83 | 245,098 | -2.08(-4.85%) |
Sep 06, 2023 | 43.95 | 44.79 | 42.80 | 42.91 | 168,144 | -1.08(-2.46%) |
Sep 05, 2023 | 45.00 | 45.80 | 43.85 | 43.99 | 141,939 | -1.84(-4.01%) |
Sep 01, 2023 | 45.92 | 46.78 | 45.31 | 45.83 | 90,883 | +0.27(+0.59%) |
Aug 31, 2023 | 47.10 | 47.10 | 45.33 | 45.56 | 197,097 | -1.54(-3.27%) |
Aug 30, 2023 | 48.11 | 48.79 | 46.55 | 47.10 | 115,889 | -1.09(-2.26%) |
Aug 29, 2023 | 47.84 | 48.60 | 46.97 | 48.19 | 179,092 | +0.50(+1.05%) |
Aug 28, 2023 | 46.08 | 47.82 | 46.08 | 47.69 | 90,099 | +1.92(+4.19%) |
Aug 25, 2023 | 46.30 | 46.42 | 44.74 | 45.77 | 138,758 | -0.54(-1.17%) |
Aug 24, 2023 | 47.46 | 48.00 | 46.08 | 46.31 | 116,810 | -1.00(-2.11%) |
Aug 23, 2023 | 47.00 | 47.63 | 46.17 | 47.31 | 221,696 | +0.58(+1.24%) |
Aug 22, 2023 | 44.31 | 47.00 | 44.28 | 46.73 | 169,752 | +2.69(+6.11%) |
Aug 21, 2023 | 44.69 | 45.45 | 43.43 | 44.04 | 98,991 | -0.71(-1.59%) |
Aug 18, 2023 | 44.34 | 45.37 | 44.01 | 44.75 | 162,426 | +0.32(+0.72%) |
Aug 17, 2023 | 45.22 | 46.23 | 43.75 | 44.43 | 165,110 | -0.58(-1.29%) |
Aug 16, 2023 | 45.06 | 46.90 | 44.57 | 45.01 | 298,477 | +0.21(+0.47%) |
Aug 15, 2023 | 43.60 | 46.20 | 43.35 | 44.80 | 412,446 | +1.16(+2.66%) |
Aug 14, 2023 | 43.37 | 45.34 | 38.72 | 43.64 | 818,441 | -1.11(-2.48%) |
Aug 11, 2023 | 42.76 | 44.94 | 42.26 | 44.75 | 361,963 | +1.85(+4.31%) |
Aug 10, 2023 | 41.79 | 43.38 | 40.15 | 42.90 | 237,773 | +1.15(+2.75%) |
Aug 09, 2023 | 41.44 | 42.90 | 41.00 | 41.75 | 200,907 | +0.59(+1.43%) |
Aug 08, 2023 | 40.68 | 41.65 | 40.09 | 41.16 | 217,768 | +0.44(+1.08%) |
Aug 07, 2023 | 40.42 | 40.88 | 39.80 | 40.72 | 175,459 | +0.40(+0.99%) |
Aug 04, 2023 | 40.12 | 41.54 | 40.00 | 40.32 | 115,434 | +0.29(+0.72%) |
Aug 03, 2023 | 41.42 | 42.46 | 39.88 | 40.03 | 150,516 | -1.40(-3.38%) |
Aug 02, 2023 | 42.69 | 42.69 | 41.43 | 41.43 | 139,654 | -1.44(-3.36%) |
Aug 01, 2023 | 42.00 | 43.55 | 41.80 | 42.87 | 217,400 | +0.87(+2.07%) |
Jul 31, 2023 | 41.18 | 42.36 | 41.18 | 42.00 | 153,352 | +0.82(+1.99%) |
Jul 28, 2023 | 41.39 | 42.40 | 41.04 | 41.18 | 253,053 | -0.06(-0.15%) |
Jul 27, 2023 | 43.73 | 43.89 | 41.14 | 41.24 | 140,236 | -2.45(-5.61%) |
Jul 26, 2023 | 44.06 | 44.76 | 43.50 | 43.69 | 67,926 | -0.37(-0.84%) |
Jul 25, 2023 | 44.25 | 44.51 | 43.28 | 44.06 | 80,597 | -0.19(-0.43%) |
Jul 24, 2023 | 44.87 | 45.63 | 44.15 | 44.25 | 141,577 | -0.37(-0.83%) |
Jul 21, 2023 | 44.21 | 45.11 | 43.91 | 44.62 | 93,582 | +0.73(+1.66%) |
Jul 20, 2023 | 44.10 | 44.62 | 43.65 | 43.89 | 55,074 | -0.01(-0.02%) |
Jul 19, 2023 | 45.10 | 45.23 | 43.11 | 43.90 | 141,208 | -0.81(-1.81%) |
Jul 18, 2023 | 44.85 | 45.50 | 44.40 | 44.71 | 152,600 | -0.16(-0.36%) |
Jul 17, 2023 | 42.78 | 45.27 | 42.78 | 44.87 | 241,455 | +2.09(+4.89%) |
Jul 14, 2023 | 43.71 | 43.71 | 41.95 | 42.78 | 176,094 | -0.77(-1.77%) |
Jul 13, 2023 | 43.52 | 43.91 | 42.96 | 43.55 | 134,786 | +0.36(+0.83%) |
Jul 12, 2023 | 42.01 | 43.44 | 41.60 | 43.19 | 193,920 | +1.69(+4.07%) |
Jul 11, 2023 | 41.50 | 41.69 | 40.77 | 41.50 | 80,205 | +0.19(+0.46%) |
Jul 10, 2023 | 41.73 | 42.02 | 40.87 | 41.31 | 119,896 | -0.33(-0.79%) |
Jul 07, 2023 | 40.93 | 42.08 | 40.86 | 41.64 | 102,535 | +0.67(+1.64%) |
Jul 06, 2023 | 43.67 | 43.92 | 40.75 | 40.97 | 157,646 | -2.68(-6.14%) |
Jul 05, 2023 | 43.09 | 43.77 | 42.21 | 43.65 | 138,747 | +0.83(+1.94%) |
Jul 03, 2023 | 43.69 | 43.88 | 42.70 | 42.82 | 66,627 | -0.50(-1.15%) |
Jun 30, 2023 | 42.67 | 43.45 | 42.00 | 43.32 | 245,739 | +0.96(+2.27%) |
Jun 29, 2023 | 41.75 | 42.55 | 41.35 | 42.36 | 98,804 | +0.62(+1.49%) |
Jun 28, 2023 | 41.81 | 43.22 | 41.62 | 41.74 | 113,474 | -0.06(-0.14%) |
Jun 27, 2023 | 42.51 | 43.67 | 41.22 | 41.80 | 129,941 | -0.59(-1.39%) |
Jun 26, 2023 | 43.33 | 44.30 | 41.96 | 42.39 | 192,947 | +0.35(+0.83%) |
Jun 23, 2023 | 42.07 | 43.41 | 40.96 | 42.04 | 238,464 | -0.05(-0.12%) |
Jun 22, 2023 | 43.65 | 43.69 | 41.73 | 42.09 | 279,270 | -1.71(-3.90%) |
Jun 21, 2023 | 42.60 | 44.04 | 42.35 | 43.80 | 413,059 | +1.03(+2.41%) |
Jun 20, 2023 | 41.89 | 43.00 | 41.39 | 42.77 | 387,647 | +1.86(+4.55%) |
Jun 16, 2023 | 38.31 | 41.16 | 38.31 | 40.91 | 372,566 | +2.57(+6.70%) |