Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 56.23 | 56.53 | 56.08 | 56.46 | 315,955 | +0.53(+0.95%) |
May 14, 2024 | 55.90 | 55.97 | 55.69 | 55.93 | 102,105 | +0.15(+0.27%) |
May 13, 2024 | 56.09 | 56.09 | 55.76 | 55.78 | 20,860 | -0.10(-0.18%) |
May 10, 2024 | 55.95 | 55.95 | 55.75 | 55.88 | 40,558 | +0.18(+0.32%) |
May 09, 2024 | 55.20 | 55.70 | 55.20 | 55.70 | 97,134 | +0.48(+0.87%) |
May 08, 2024 | 54.89 | 55.30 | 54.89 | 55.22 | 43,555 | +0.12(+0.22%) |
May 07, 2024 | 55.06 | 55.23 | 55.01 | 55.10 | 117,573 | +0.17(+0.31%) |
May 06, 2024 | 54.86 | 55.03 | 54.82 | 54.93 | 43,347 | +0.39(+0.72%) |
May 03, 2024 | 54.60 | 54.60 | 54.24 | 54.54 | 21,501 | +0.24(+0.44%) |
May 02, 2024 | 54.32 | 54.38 | 53.99 | 54.30 | 19,396 | +0.29(+0.54%) |
May 01, 2024 | 54.12 | 54.55 | 53.99 | 54.01 | 37,005 | -0.20(-0.37%) |
Apr 30, 2024 | 54.81 | 54.85 | 54.21 | 54.21 | 37,389 | -1.04(-1.88%) |
Apr 29, 2024 | 55.19 | 55.30 | 55.02 | 55.25 | 20,822 | +0.18(+0.33%) |
Apr 26, 2024 | 54.95 | 55.18 | 54.85 | 55.07 | 22,453 | -0.16(-0.29%) |
Apr 25, 2024 | 55.12 | 55.34 | 54.76 | 55.23 | 69,455 | -0.19(-0.34%) |
Apr 24, 2024 | 55.37 | 55.46 | 55.11 | 55.42 | 148,168 | -0.12(-0.21%) |
Apr 23, 2024 | 55.09 | 55.70 | 55.09 | 55.54 | 35,208 | +0.45(+0.81%) |
Apr 22, 2024 | 54.72 | 55.40 | 54.72 | 55.09 | 50,313 | +0.43(+0.79%) |
Apr 19, 2024 | 54.21 | 54.74 | 54.21 | 54.66 | 97,215 | +0.51(+0.94%) |
Apr 18, 2024 | 54.26 | 54.50 | 53.98 | 54.15 | 55,670 | +0.12(+0.22%) |
Apr 17, 2024 | 54.30 | 54.37 | 53.91 | 54.03 | 24,433 | -0.15(-0.28%) |
Apr 16, 2024 | 54.49 | 54.49 | 53.98 | 54.18 | 30,203 | -0.30(-0.55%) |
Apr 15, 2024 | 55.28 | 55.49 | 54.40 | 54.48 | 39,476 | -0.25(-0.46%) |
Apr 12, 2024 | 55.40 | 55.42 | 54.60 | 54.73 | 25,242 | -0.86(-1.55%) |
Apr 11, 2024 | 55.95 | 55.95 | 55.28 | 55.59 | 49,254 | -0.22(-0.39%) |
Apr 10, 2024 | 55.78 | 56.07 | 55.52 | 55.81 | 334,913 | -0.47(-0.83%) |
Apr 09, 2024 | 56.52 | 56.59 | 55.85 | 56.28 | 14,579 | -0.13(-0.24%) |
Apr 08, 2024 | 56.62 | 56.63 | 56.41 | 56.41 | 25,510 | -0.17(-0.30%) |
Apr 05, 2024 | 56.13 | 56.67 | 56.13 | 56.58 | 91,152 | +0.45(+0.79%) |
Apr 04, 2024 | 57.08 | 57.22 | 56.04 | 56.13 | 36,724 | -0.65(-1.14%) |
Apr 03, 2024 | 56.41 | 56.88 | 56.41 | 56.78 | 98,110 | +0.31(+0.55%) |
Apr 02, 2024 | 56.29 | 56.47 | 56.27 | 56.47 | 24,046 | -0.13(-0.23%) |
Apr 01, 2024 | 56.64 | 56.64 | 56.46 | 56.60 | 37,558 | -0.08(-0.14%) |
Mar 28, 2024 | 56.43 | 56.81 | 56.43 | 56.68 | 16,753 | +0.31(+0.55%) |
Mar 27, 2024 | 55.91 | 56.37 | 55.91 | 56.37 | 166,367 | +0.67(+1.20%) |
Mar 26, 2024 | 55.85 | 55.86 | 55.70 | 55.70 | 23,963 | +0.01(+0.02%) |
Mar 25, 2024 | 55.53 | 55.88 | 55.53 | 55.69 | 35,114 | +0.07(+0.12%) |
Mar 22, 2024 | 55.91 | 55.91 | 55.60 | 55.62 | 18,012 | -0.18(-0.32%) |
Mar 21, 2024 | 55.62 | 55.88 | 55.62 | 55.80 | 18,206 | +0.49(+0.89%) |
Mar 20, 2024 | 54.85 | 55.33 | 54.81 | 55.31 | 33,743 | +0.38(+0.69%) |
Mar 19, 2024 | 54.55 | 54.95 | 54.55 | 54.93 | 20,043 | +0.37(+0.68%) |
Mar 18, 2024 | 54.58 | 54.68 | 54.51 | 54.56 | 21,137 | +0.15(+0.28%) |
Mar 15, 2024 | 54.20 | 54.60 | 54.20 | 54.41 | 46,262 | +0.03(+0.05%) |
Mar 14, 2024 | 54.70 | 54.70 | 54.19 | 54.38 | 23,355 | -0.42(-0.77%) |
Mar 13, 2024 | 54.70 | 54.91 | 54.67 | 54.80 | 12,735 | +0.19(+0.36%) |
Mar 12, 2024 | 54.44 | 54.67 | 54.38 | 54.61 | 26,861 | +0.23(+0.42%) |
Mar 11, 2024 | 54.10 | 54.38 | 53.93 | 54.38 | 39,724 | +0.16(+0.29%) |
Mar 08, 2024 | 54.37 | 54.41 | 54.15 | 54.22 | 22,873 | -0.07(-0.13%) |
Mar 07, 2024 | 54.35 | 54.51 | 54.22 | 54.29 | 33,333 | +0.16(+0.29%) |
Mar 06, 2024 | 54.07 | 54.36 | 53.97 | 54.13 | 35,598 | +0.19(+0.34%) |
Mar 05, 2024 | 53.92 | 54.24 | 53.80 | 53.94 | 24,272 | +0.04(+0.07%) |
Mar 04, 2024 | 53.80 | 54.13 | 53.80 | 53.90 | 23,901 | +0.09(+0.17%) |
Mar 01, 2024 | 53.61 | 53.81 | 53.45 | 53.81 | 17,851 | +0.50(+0.93%) |
Feb 29, 2024 | 53.17 | 53.35 | 53.10 | 53.31 | 20,517 | +0.27(+0.51%) |
Feb 28, 2024 | 52.86 | 53.18 | 52.86 | 53.04 | 23,929 | +0.06(+0.11%) |
Feb 27, 2024 | 52.74 | 52.99 | 52.74 | 52.99 | 14,195 | +0.25(+0.47%) |
Feb 26, 2024 | 52.80 | 53.05 | 52.74 | 52.74 | 10,569 | -0.15(-0.28%) |
Feb 23, 2024 | 52.62 | 52.93 | 52.62 | 52.88 | 20,128 | +0.24(+0.45%) |
Feb 22, 2024 | 52.31 | 52.70 | 52.27 | 52.65 | 21,435 | +0.37(+0.70%) |
Feb 21, 2024 | 51.88 | 52.28 | 51.88 | 52.28 | 16,357 | +0.30(+0.57%) |
Feb 20, 2024 | 51.99 | 52.13 | 51.86 | 51.98 | 21,013 | -0.13(-0.25%) |
Feb 16, 2024 | 52.27 | 52.39 | 52.09 | 52.11 | 26,956 | -0.18(-0.34%) |
Feb 15, 2024 | 51.63 | 52.36 | 51.63 | 52.29 | 35,507 | +0.83(+1.61%) |
Feb 14, 2024 | 51.40 | 51.47 | 51.19 | 51.46 | 57,593 | +0.30(+0.60%) |
Feb 13, 2024 | 51.46 | 51.59 | 50.87 | 51.15 | 27,667 | -0.73(-1.42%) |
Feb 12, 2024 | 51.44 | 52.02 | 51.44 | 51.89 | 42,300 | +0.37(+0.71%) |
Feb 09, 2024 | 51.53 | 51.62 | 51.34 | 51.52 | 14,639 | -0.04(-0.08%) |
Feb 08, 2024 | 51.47 | 51.56 | 51.30 | 51.56 | 36,013 | +0.04(+0.08%) |
Feb 07, 2024 | 51.47 | 51.58 | 51.35 | 51.52 | 28,226 | +0.21(+0.41%) |
Feb 06, 2024 | 51.22 | 51.43 | 51.20 | 51.31 | 41,372 | +0.14(+0.27%) |
Feb 05, 2024 | 51.30 | 51.33 | 51.07 | 51.17 | 16,317 | -0.41(-0.79%) |
Feb 02, 2024 | 51.48 | 51.81 | 51.27 | 51.58 | 30,045 | -0.08(-0.15%) |
Feb 01, 2024 | 51.53 | 51.66 | 51.22 | 51.66 | 46,379 | +0.11(+0.21%) |
Jan 31, 2024 | 52.08 | 52.08 | 51.52 | 51.55 | 30,801 | -0.49(-0.94%) |
Jan 30, 2024 | 51.59 | 52.06 | 51.58 | 52.04 | 16,371 | +0.58(+1.13%) |
Jan 29, 2024 | 51.36 | 51.49 | 51.19 | 51.46 | 27,335 | +0.07(+0.13%) |
Jan 26, 2024 | 51.35 | 51.48 | 51.21 | 51.39 | 19,285 | -0.06(-0.11%) |
Jan 25, 2024 | 51.11 | 51.45 | 51.11 | 51.45 | 26,107 | +0.78(+1.55%) |
Jan 24, 2024 | 50.90 | 50.93 | 50.63 | 50.67 | 20,893 | -0.02(-0.04%) |
Jan 23, 2024 | 50.45 | 50.72 | 50.45 | 50.69 | 20,629 | +0.17(+0.33%) |
Jan 22, 2024 | 50.52 | 50.63 | 50.41 | 50.52 | 33,474 | +0.06(+0.12%) |
Jan 19, 2024 | 49.88 | 50.52 | 49.88 | 50.46 | 38,165 | +0.60(+1.20%) |
Jan 18, 2024 | 49.74 | 49.88 | 49.52 | 49.86 | 31,260 | +0.05(+0.10%) |
Jan 17, 2024 | 49.75 | 50.10 | 49.67 | 49.81 | 169,571 | -0.38(-0.76%) |
Jan 16, 2024 | 50.31 | 50.32 | 50.11 | 50.19 | 51,445 | -0.32(-0.63%) |
Jan 12, 2024 | 50.64 | 50.79 | 50.41 | 50.51 | 73,448 | +0.06(+0.11%) |
Jan 11, 2024 | 50.57 | 50.57 | 50.23 | 50.46 | 34,839 | -0.11(-0.21%) |
Jan 10, 2024 | 50.47 | 50.59 | 50.36 | 50.56 | 47,079 | +0.01(+0.02%) |
Jan 09, 2024 | 50.70 | 50.70 | 50.46 | 50.55 | 23,453 | -0.37(-0.73%) |
Jan 08, 2024 | 50.46 | 50.94 | 50.28 | 50.92 | 43,324 | +0.26(+0.52%) |
Jan 05, 2024 | 50.46 | 50.92 | 50.46 | 50.66 | 163,119 | +0.20(+0.39%) |
Jan 04, 2024 | 50.70 | 50.88 | 50.46 | 50.46 | 21,763 | -0.20(-0.39%) |
Jan 03, 2024 | 50.52 | 50.90 | 50.47 | 50.66 | 15,201 | -0.06(-0.13%) |
Jan 02, 2024 | 50.36 | 50.92 | 50.36 | 50.72 | 30,999 | +0.23(+0.45%) |
Dec 29, 2023 | 50.56 | 50.64 | 50.38 | 50.50 | 23,061 | -0.11(-0.21%) |
Dec 28, 2023 | 50.63 | 50.76 | 50.60 | 50.60 | 31,289 | -0.10(-0.20%) |
Dec 27, 2023 | 50.70 | 50.73 | 50.58 | 50.70 | 26,318 | +0.02(+0.04%) |
Dec 26, 2023 | 50.50 | 50.75 | 50.45 | 50.69 | 14,185 | +0.35(+0.70%) |
Dec 22, 2023 | 50.34 | 50.53 | 50.19 | 50.33 | 15,297 | +0.17(+0.35%) |
Dec 21, 2023 | 49.99 | 50.16 | 49.78 | 50.16 | 49,568 | +0.41(+0.82%) |
Dec 20, 2023 | 50.32 | 50.56 | 49.75 | 49.75 | 44,492 | -0.69(-1.36%) |
Dec 19, 2023 | 50.10 | 50.44 | 50.09 | 50.44 | 28,283 | +0.37(+0.75%) |
Dec 18, 2023 | 50.21 | 50.26 | 50.06 | 50.06 | 40,615 | +0.08(+0.15%) |
Dec 15, 2023 | 50.12 | 50.16 | 49.89 | 49.99 | 56,145 | -0.25(-0.49%) |
Dec 14, 2023 | 49.98 | 50.29 | 49.92 | 50.23 | 22,906 | +1.00(+2.03%) |
Dec 13, 2023 | 48.54 | 49.24 | 48.43 | 49.24 | 16,124 | +0.68(+1.40%) |
Dec 12, 2023 | 48.61 | 48.62 | 48.36 | 48.56 | 30,474 | -0.05(-0.10%) |
Dec 11, 2023 | 48.25 | 48.62 | 48.25 | 48.61 | 44,212 | +0.51(+1.06%) |
Dec 08, 2023 | 47.88 | 48.19 | 47.83 | 48.10 | 41,442 | +0.33(+0.68%) |
Dec 07, 2023 | 47.72 | 47.85 | 47.66 | 47.77 | 147,769 | +0.22(+0.46%) |
Dec 06, 2023 | 47.93 | 48.03 | 47.53 | 47.55 | 12,021 | -0.27(-0.56%) |
Dec 05, 2023 | 47.96 | 48.05 | 47.82 | 47.82 | 19,386 | -0.37(-0.76%) |
Dec 04, 2023 | 48.18 | 48.27 | 48.10 | 48.18 | 50,672 | -0.07(-0.15%) |
Dec 01, 2023 | 47.91 | 48.36 | 47.91 | 48.26 | 19,769 | +0.37(+0.77%) |
Nov 30, 2023 | 47.52 | 47.89 | 47.52 | 47.89 | 16,019 | +0.48(+1.02%) |
Nov 29, 2023 | 47.54 | 47.70 | 47.38 | 47.40 | 24,270 | +0.11(+0.24%) |
Nov 28, 2023 | 47.24 | 47.51 | 47.24 | 47.29 | 20,688 | -0.10(-0.20%) |
Nov 27, 2023 | 47.34 | 47.41 | 47.32 | 47.39 | 17,109 | -0.15(-0.31%) |
Nov 24, 2023 | 47.47 | 47.64 | 47.47 | 47.53 | 4,720 | +0.11(+0.23%) |
Nov 22, 2023 | 47.27 | 47.48 | 47.27 | 47.42 | 15,834 | +0.19(+0.40%) |
Nov 21, 2023 | 47.27 | 47.28 | 47.12 | 47.23 | 8,249 | -0.13(-0.27%) |
Nov 20, 2023 | 47.12 | 47.51 | 47.12 | 47.36 | 33,326 | +0.20(+0.43%) |
Nov 17, 2023 | 46.90 | 47.19 | 46.90 | 47.16 | 6,093 | +0.34(+0.72%) |
Nov 16, 2023 | 46.74 | 46.88 | 46.51 | 46.82 | 27,290 | -0.08(-0.18%) |
Nov 15, 2023 | 46.72 | 47.03 | 46.72 | 46.90 | 24,741 | +0.24(+0.52%) |
Nov 14, 2023 | 46.34 | 46.78 | 46.34 | 46.66 | 21,686 | +0.92(+2.01%) |
Nov 13, 2023 | 45.70 | 45.84 | 45.67 | 45.74 | 31,436 | -0.02(-0.04%) |
Nov 10, 2023 | 45.43 | 45.80 | 45.27 | 45.76 | 27,595 | +0.59(+1.30%) |
Nov 09, 2023 | 45.71 | 45.71 | 45.16 | 45.17 | 86,314 | -0.45(-0.99%) |
Nov 08, 2023 | 45.92 | 45.92 | 45.48 | 45.62 | 35,440 | -0.22(-0.49%) |
Nov 07, 2023 | 45.89 | 45.96 | 45.75 | 45.84 | 34,510 | -0.26(-0.57%) |
Nov 06, 2023 | 46.32 | 46.34 | 45.97 | 46.11 | 39,321 | -0.15(-0.32%) |
Nov 03, 2023 | 46.31 | 46.47 | 46.18 | 46.26 | 21,342 | +0.36(+0.78%) |
Nov 02, 2023 | 45.23 | 45.92 | 45.23 | 45.90 | 14,645 | +0.98(+2.17%) |
Nov 01, 2023 | 44.58 | 45.05 | 44.58 | 44.92 | 92,021 | +0.38(+0.85%) |
Oct 31, 2023 | 44.27 | 44.54 | 44.21 | 44.54 | 26,226 | +0.40(+0.90%) |
Oct 30, 2023 | 43.84 | 44.24 | 43.78 | 44.15 | 32,783 | +0.50(+1.16%) |
Oct 27, 2023 | 44.20 | 44.20 | 43.49 | 43.64 | 21,886 | -0.54(-1.22%) |
Oct 26, 2023 | 44.30 | 44.44 | 44.07 | 44.18 | 13,282 | -0.27(-0.61%) |
Oct 25, 2023 | 44.75 | 44.75 | 44.38 | 44.45 | 34,940 | -0.43(-0.95%) |
Oct 24, 2023 | 44.78 | 45.03 | 44.72 | 44.88 | 19,624 | +0.26(+0.58%) |
Oct 23, 2023 | 44.96 | 45.05 | 44.54 | 44.62 | 102,362 | -0.53(-1.18%) |
Oct 20, 2023 | 45.51 | 45.51 | 45.14 | 45.16 | 10,066 | -0.44(-0.96%) |
Oct 19, 2023 | 45.96 | 46.19 | 45.55 | 45.59 | 18,768 | -0.40(-0.86%) |
Oct 18, 2023 | 46.15 | 46.25 | 45.90 | 45.99 | 14,826 | -0.41(-0.87%) |
Oct 17, 2023 | 45.94 | 46.60 | 45.94 | 46.39 | 9,031 | +0.20(+0.42%) |
Oct 16, 2023 | 45.98 | 46.23 | 45.98 | 46.20 | 42,430 | +0.54(+1.18%) |
Oct 13, 2023 | 45.92 | 46.03 | 45.56 | 45.66 | 10,500 | +0.04(+0.10%) |
Oct 12, 2023 | 46.02 | 46.02 | 45.48 | 45.62 | 20,111 | -0.36(-0.79%) |
Oct 11, 2023 | 45.99 | 46.02 | 45.75 | 45.98 | 8,142 | -0.19(-0.41%) |
Oct 10, 2023 | 46.01 | 46.41 | 46.01 | 46.17 | 119,270 | +0.29(+0.64%) |
Oct 09, 2023 | 45.41 | 45.91 | 45.41 | 45.87 | 13,166 | +0.33(+0.73%) |
Oct 06, 2023 | 45.11 | 45.74 | 44.86 | 45.54 | 23,344 | +0.32(+0.70%) |
Oct 05, 2023 | 45.12 | 45.30 | 44.98 | 45.23 | 11,591 | -0.08(-0.17%) |
Oct 04, 2023 | 45.36 | 45.36 | 44.93 | 45.31 | 20,934 | -0.05(-0.10%) |
Oct 03, 2023 | 45.59 | 45.74 | 45.22 | 45.35 | 21,185 | -0.50(-1.09%) |
Oct 02, 2023 | 46.19 | 46.19 | 45.62 | 45.85 | 29,233 | -0.48(-1.03%) |
Sep 29, 2023 | 46.94 | 46.94 | 46.20 | 46.33 | 15,321 | -0.40(-0.85%) |
Sep 28, 2023 | 46.35 | 46.85 | 46.35 | 46.72 | 14,907 | +0.38(+0.81%) |
Sep 27, 2023 | 46.34 | 46.42 | 46.01 | 46.34 | 41,731 | +0.15(+0.32%) |
Sep 26, 2023 | 46.41 | 46.59 | 46.16 | 46.20 | 54,514 | -0.55(-1.18%) |
Sep 25, 2023 | 46.32 | 46.75 | 46.65 | 46.75 | 27,166 | +0.21(+0.45%) |
Sep 22, 2023 | 46.89 | 46.89 | 46.51 | 46.54 | 231,656 | -0.20(-0.42%) |
Sep 21, 2023 | 46.99 | 47.08 | 46.73 | 46.74 | 37,716 | -0.47(-0.99%) |
Sep 20, 2023 | 47.59 | 47.75 | 47.21 | 47.21 | 48,734 | -0.27(-0.56%) |
Sep 19, 2023 | 47.68 | 47.74 | 47.33 | 47.47 | 12,927 | -0.17(-0.35%) |
Sep 18, 2023 | 47.56 | 47.77 | 47.56 | 47.64 | 16,917 | +0.10(+0.20%) |
Sep 15, 2023 | 47.81 | 47.89 | 47.51 | 47.55 | 27,161 | -0.50(-1.04%) |
Sep 14, 2023 | 47.95 | 48.11 | 47.90 | 48.04 | 72,295 | +0.49(+1.03%) |
Sep 13, 2023 | 47.64 | 47.64 | 47.43 | 47.55 | 24,201 | +0.00(+0.01%) |
Sep 12, 2023 | 47.29 | 47.81 | 47.29 | 47.55 | 23,758 | +0.22(+0.47%) |
Sep 11, 2023 | 47.46 | 47.46 | 47.30 | 47.33 | 23,114 | +0.16(+0.34%) |
Sep 08, 2023 | 47.06 | 47.25 | 47.02 | 47.17 | 29,891 | +0.22(+0.46%) |
Sep 07, 2023 | 46.84 | 47.06 | 46.84 | 46.95 | 11,592 | -0.07(-0.15%) |
Sep 06, 2023 | 46.95 | 47.05 | 46.71 | 47.03 | 26,311 | -0.05(-0.11%) |
Sep 05, 2023 | 47.43 | 47.44 | 47.08 | 47.08 | 22,054 | -0.43(-0.90%) |
Sep 01, 2023 | 47.41 | 47.61 | 47.38 | 47.51 | 203,163 | +0.45(+0.95%) |
Aug 31, 2023 | 47.23 | 47.23 | 47.03 | 47.06 | 28,582 | -0.11(-0.23%) |
Aug 30, 2023 | 47.20 | 47.24 | 47.08 | 47.17 | 26,113 | +0.05(+0.10%) |
Aug 29, 2023 | 46.80 | 47.12 | 46.80 | 47.12 | 27,124 | +0.33(+0.72%) |
Aug 28, 2023 | 46.72 | 46.87 | 46.62 | 46.78 | 41,457 | +0.21(+0.44%) |
Aug 25, 2023 | 46.53 | 46.72 | 46.26 | 46.58 | 14,294 | +0.17(+0.36%) |
Aug 24, 2023 | 46.55 | 46.97 | 46.39 | 46.41 | 26,382 | -0.28(-0.60%) |
Aug 23, 2023 | 46.54 | 46.73 | 46.52 | 46.69 | 20,618 | +0.17(+0.37%) |
Aug 22, 2023 | 46.90 | 46.90 | 46.51 | 46.52 | 27,149 | -0.33(-0.71%) |
Aug 21, 2023 | 46.92 | 46.92 | 46.56 | 46.85 | 27,366 | -0.02(-0.04%) |
Aug 18, 2023 | 46.55 | 46.95 | 46.55 | 46.87 | 23,204 | +0.10(+0.21%) |
Aug 17, 2023 | 47.23 | 47.23 | 46.74 | 46.77 | 15,678 | -0.13(-0.27%) |
Aug 16, 2023 | 47.17 | 47.32 | 46.89 | 46.90 | 20,169 | -0.35(-0.74%) |
Aug 15, 2023 | 47.52 | 47.52 | 47.17 | 47.25 | 29,545 | -0.51(-1.07%) |
Aug 14, 2023 | 47.71 | 47.80 | 47.68 | 47.77 | 59,542 | +0.01(+0.02%) |
Aug 11, 2023 | 47.42 | 47.80 | 47.42 | 47.76 | 97,517 | +0.18(+0.38%) |
Aug 10, 2023 | 47.87 | 48.14 | 47.53 | 47.58 | 21,555 | -0.02(-0.05%) |
Aug 09, 2023 | 47.76 | 47.98 | 47.60 | 47.60 | 40,831 | -0.15(-0.32%) |
Aug 08, 2023 | 47.59 | 47.77 | 47.23 | 47.75 | 17,635 | -0.19(-0.39%) |
Aug 07, 2023 | 47.62 | 47.98 | 47.62 | 47.94 | 30,900 | +0.49(+1.03%) |
Aug 04, 2023 | 47.71 | 47.95 | 47.42 | 47.45 | 26,823 | -0.20(-0.42%) |
Aug 03, 2023 | 47.54 | 47.87 | 47.41 | 47.66 | 37,732 | -0.02(-0.04%) |
Aug 02, 2023 | 47.68 | 47.86 | 47.55 | 47.68 | 23,342 | -0.30(-0.63%) |
Aug 01, 2023 | 47.98 | 48.11 | 47.82 | 47.98 | 16,546 | -0.12(-0.26%) |
Jul 31, 2023 | 48.01 | 48.18 | 47.96 | 48.10 | 16,840 | +0.13(+0.27%) |
Jul 28, 2023 | 48.02 | 48.04 | 47.86 | 47.98 | 24,282 | +0.11(+0.23%) |
Jul 27, 2023 | 48.03 | 48.32 | 47.81 | 47.87 | 26,470 | +0.13(+0.27%) |
Jul 26, 2023 | 47.59 | 47.91 | 47.59 | 47.74 | 13,417 | +0.05(+0.11%) |
Jul 25, 2023 | 47.59 | 47.85 | 47.59 | 47.69 | 25,543 | -0.10(-0.21%) |
Jul 24, 2023 | 47.46 | 47.93 | 47.46 | 47.79 | 30,800 | +0.33(+0.69%) |
Jul 21, 2023 | 47.53 | 47.53 | 47.28 | 47.46 | 17,155 | +0.16(+0.35%) |
Jul 20, 2023 | 46.93 | 47.34 | 46.93 | 47.30 | 16,311 | +0.50(+1.07%) |
Jul 19, 2023 | 46.59 | 46.83 | 46.59 | 46.79 | 32,079 | +0.25(+0.53%) |
Jul 18, 2023 | 46.17 | 46.71 | 46.17 | 46.55 | 20,220 | +0.42(+0.90%) |
Jul 17, 2023 | 45.90 | 46.22 | 45.90 | 46.13 | 14,296 | +0.07(+0.15%) |
Jul 14, 2023 | 46.33 | 46.33 | 46.03 | 46.07 | 32,016 | -0.24(-0.51%) |
Jul 13, 2023 | 46.30 | 46.38 | 46.18 | 46.30 | 12,206 | +0.14(+0.30%) |
Jul 12, 2023 | 46.42 | 46.47 | 46.13 | 46.16 | 23,038 | +0.04(+0.09%) |
Jul 11, 2023 | 45.80 | 46.12 | 45.79 | 46.12 | 23,077 | +0.55(+1.21%) |
Jul 10, 2023 | 45.34 | 45.64 | 45.34 | 45.57 | 43,485 | +0.25(+0.56%) |
Jul 07, 2023 | 45.38 | 45.68 | 45.31 | 45.32 | 16,931 | +0.00(+0.00%) |
Jul 06, 2023 | 45.33 | 45.34 | 45.13 | 45.32 | 35,762 | -0.57(-1.24%) |
Jul 05, 2023 | 45.86 | 45.98 | 45.81 | 45.88 | 20,892 | -0.18(-0.40%) |
Jul 03, 2023 | 45.88 | 46.13 | 45.88 | 46.07 | 5,634 | +0.16(+0.34%) |
Jun 30, 2023 | 45.71 | 46.01 | 45.65 | 45.91 | 30,270 | +0.41(+0.91%) |
Jun 29, 2023 | 45.13 | 45.49 | 45.13 | 45.49 | 28,061 | +0.39(+0.87%) |
Jun 28, 2023 | 44.93 | 45.14 | 44.90 | 45.10 | 19,931 | -0.09(-0.20%) |
Jun 27, 2023 | 44.91 | 45.25 | 44.84 | 45.19 | 16,189 | +0.32(+0.70%) |
Jun 26, 2023 | 44.64 | 44.96 | 44.64 | 44.87 | 16,689 | +0.26(+0.57%) |
Jun 23, 2023 | 44.62 | 44.70 | 44.49 | 44.62 | 24,496 | -0.26(-0.57%) |
Jun 22, 2023 | 44.75 | 44.91 | 44.74 | 44.87 | 27,501 | -0.02(-0.04%) |
Jun 21, 2023 | 44.86 | 45.14 | 44.81 | 44.89 | 27,662 | -0.08(-0.17%) |
Jun 20, 2023 | 45.14 | 45.14 | 44.81 | 44.97 | 30,297 | -0.33(-0.72%) |
Jun 16, 2023 | 45.42 | 45.51 | 45.30 | 45.30 | 31,989 | -0.02(-0.04%) |
Jun 15, 2023 | 44.74 | 45.43 | 44.74 | 45.32 | 95,295 | +0.54(+1.22%) |
Jun 14, 2023 | 45.21 | 45.23 | 44.65 | 44.77 | 24,385 | -0.30(-0.67%) |
Jun 13, 2023 | 44.81 | 45.19 | 44.81 | 45.07 | 47,827 | +0.36(+0.81%) |
Jun 12, 2023 | 44.57 | 44.74 | 44.50 | 44.71 | 47,525 | +0.10(+0.22%) |
Jun 09, 2023 | 44.62 | 44.74 | 44.55 | 44.61 | 56,341 | -0.01(-0.02%) |
Jun 08, 2023 | 44.50 | 44.68 | 44.39 | 44.62 | 29,544 | +0.06(+0.13%) |
Jun 07, 2023 | 44.08 | 44.59 | 44.02 | 44.57 | 26,559 | +0.47(+1.07%) |
Jun 06, 2023 | 43.80 | 44.12 | 43.80 | 44.10 | 34,817 | +0.20(+0.44%) |
Jun 05, 2023 | 44.05 | 44.11 | 43.86 | 43.90 | 46,892 | -0.09(-0.21%) |
Jun 02, 2023 | 43.34 | 44.07 | 43.34 | 43.99 | 36,595 | +1.01(+2.35%) |