Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 51.08 | 51.48 | 50.63 | 51.15 | 420,739 | -0.11(-0.21%) |
May 20, 2024 | 51.34 | 51.93 | 51.17 | 51.26 | 341,185 | -0.06(-0.12%) |
May 17, 2024 | 51.65 | 51.77 | 51.06 | 51.32 | 243,732 | -0.17(-0.33%) |
May 16, 2024 | 52.21 | 52.26 | 51.38 | 51.49 | 352,381 | -0.54(-1.04%) |
May 15, 2024 | 50.93 | 52.05 | 50.58 | 52.03 | 593,665 | +1.79(+3.56%) |
May 14, 2024 | 50.89 | 51.16 | 49.99 | 50.24 | 508,879 | -0.15(-0.30%) |
May 13, 2024 | 50.96 | 51.14 | 50.08 | 50.39 | 372,815 | +0.17(+0.34%) |
May 10, 2024 | 51.28 | 51.38 | 50.16 | 50.22 | 440,328 | -0.76(-1.49%) |
May 09, 2024 | 50.57 | 51.29 | 50.04 | 50.98 | 757,029 | +0.76(+1.51%) |
May 08, 2024 | 52.09 | 52.50 | 48.17 | 50.22 | 2,052,210 | -4.14(-7.62%) |
May 07, 2024 | 54.19 | 55.03 | 54.01 | 54.36 | 788,600 | +0.13(+0.24%) |
May 06, 2024 | 54.74 | 55.30 | 54.19 | 54.23 | 539,853 | -0.14(-0.26%) |
May 03, 2024 | 54.48 | 54.98 | 53.76 | 54.37 | 382,992 | +0.85(+1.59%) |
May 02, 2024 | 54.62 | 54.62 | 52.75 | 53.52 | 693,213 | +0.07(+0.13%) |
May 01, 2024 | 52.85 | 54.21 | 52.42 | 53.45 | 647,558 | +0.33(+0.62%) |
Apr 30, 2024 | 54.25 | 54.34 | 53.07 | 53.12 | 448,869 | -1.90(-3.45%) |
Apr 29, 2024 | 54.75 | 55.25 | 54.38 | 55.02 | 581,685 | +0.90(+1.66%) |
Apr 26, 2024 | 58.62 | 58.64 | 54.06 | 54.12 | 842,368 | -5.11(-8.63%) |
Apr 25, 2024 | 59.11 | 60.41 | 58.80 | 59.23 | 424,737 | -0.62(-1.04%) |
Apr 24, 2024 | 59.02 | 59.87 | 58.41 | 59.85 | 380,344 | +0.92(+1.56%) |
Apr 23, 2024 | 58.87 | 59.44 | 57.59 | 58.93 | 270,193 | +0.57(+0.98%) |
Apr 22, 2024 | 57.57 | 58.43 | 56.88 | 58.36 | 323,158 | +0.97(+1.69%) |
Apr 19, 2024 | 57.90 | 58.52 | 56.79 | 57.39 | 402,386 | -0.47(-0.81%) |
Apr 18, 2024 | 58.48 | 59.13 | 57.69 | 57.86 | 276,470 | -0.80(-1.36%) |
Apr 17, 2024 | 60.56 | 60.60 | 58.62 | 58.66 | 256,744 | -1.14(-1.91%) |
Apr 16, 2024 | 59.85 | 60.37 | 58.29 | 59.80 | 811,703 | -0.16(-0.27%) |
Apr 15, 2024 | 60.76 | 61.13 | 59.36 | 59.96 | 313,901 | +0.11(+0.18%) |
Apr 12, 2024 | 60.75 | 61.03 | 59.63 | 59.85 | 314,223 | -1.74(-2.83%) |
Apr 11, 2024 | 60.86 | 61.71 | 59.96 | 61.59 | 489,449 | +1.14(+1.89%) |
Apr 10, 2024 | 60.64 | 61.06 | 60.02 | 60.45 | 334,700 | -1.42(-2.30%) |
Apr 09, 2024 | 61.35 | 62.24 | 61.27 | 61.87 | 361,242 | +0.39(+0.63%) |
Apr 08, 2024 | 62.04 | 62.04 | 61.16 | 61.48 | 217,616 | -0.07(-0.11%) |
Apr 05, 2024 | 59.80 | 61.67 | 59.80 | 61.55 | 415,512 | +1.70(+2.84%) |
Apr 04, 2024 | 62.88 | 63.28 | 59.73 | 59.85 | 386,517 | -2.63(-4.21%) |
Apr 03, 2024 | 61.07 | 62.79 | 61.06 | 62.48 | 453,554 | +0.97(+1.58%) |
Apr 02, 2024 | 60.37 | 61.63 | 59.82 | 61.51 | 412,583 | +0.21(+0.34%) |
Apr 01, 2024 | 60.74 | 61.98 | 60.53 | 61.30 | 854,641 | +1.48(+2.47%) |
Mar 28, 2024 | 60.00 | 60.59 | 59.68 | 59.82 | 581,471 | +0.06(+0.10%) |
Mar 27, 2024 | 60.04 | 60.32 | 59.17 | 59.76 | 313,511 | +0.12(+0.20%) |
Mar 26, 2024 | 57.95 | 59.89 | 57.59 | 59.64 | 300,751 | +2.41(+4.21%) |
Mar 25, 2024 | 56.53 | 57.85 | 56.33 | 57.23 | 322,901 | +0.90(+1.60%) |
Mar 22, 2024 | 57.00 | 57.20 | 56.14 | 56.33 | 283,153 | -0.24(-0.42%) |
Mar 21, 2024 | 56.68 | 56.75 | 55.42 | 56.57 | 546,307 | +0.10(+0.18%) |
Mar 20, 2024 | 54.80 | 56.69 | 54.80 | 56.47 | 212,734 | +1.33(+2.41%) |
Mar 19, 2024 | 55.21 | 55.77 | 54.60 | 55.14 | 256,528 | -0.05(-0.09%) |
Mar 18, 2024 | 54.85 | 55.75 | 54.80 | 55.19 | 293,329 | +0.17(+0.31%) |
Mar 15, 2024 | 55.40 | 55.98 | 54.66 | 55.02 | 716,455 | -0.71(-1.27%) |
Mar 14, 2024 | 57.31 | 57.31 | 55.49 | 55.73 | 237,612 | -1.31(-2.30%) |
Mar 13, 2024 | 57.26 | 57.74 | 56.92 | 57.04 | 188,431 | -0.18(-0.31%) |
Mar 12, 2024 | 56.26 | 57.39 | 55.94 | 57.22 | 300,862 | +0.77(+1.36%) |
Mar 11, 2024 | 56.46 | 57.06 | 56.38 | 56.45 | 205,740 | -0.56(-0.98%) |
Mar 08, 2024 | 57.90 | 58.29 | 56.14 | 57.01 | 248,376 | -0.70(-1.21%) |
Mar 07, 2024 | 57.07 | 57.77 | 56.89 | 57.71 | 238,933 | +1.11(+1.95%) |
Mar 06, 2024 | 57.04 | 57.11 | 56.20 | 56.60 | 298,410 | +0.28(+0.50%) |
Mar 05, 2024 | 56.89 | 57.48 | 56.15 | 56.32 | 316,028 | -0.98(-1.70%) |
Mar 04, 2024 | 57.55 | 58.09 | 57.20 | 57.30 | 299,170 | -0.34(-0.59%) |
Mar 01, 2024 | 57.61 | 57.95 | 56.50 | 57.64 | 311,570 | -0.10(-0.17%) |
Feb 29, 2024 | 57.00 | 58.06 | 56.71 | 57.74 | 408,478 | +1.24(+2.20%) |
Feb 28, 2024 | 55.07 | 56.54 | 55.07 | 56.49 | 281,767 | +0.75(+1.34%) |
Feb 27, 2024 | 55.61 | 56.35 | 55.61 | 55.75 | 629,036 | +0.29(+0.53%) |
Feb 26, 2024 | 57.05 | 57.30 | 55.42 | 55.45 | 474,226 | -1.96(-3.41%) |
Feb 23, 2024 | 56.79 | 57.96 | 56.79 | 57.41 | 394,679 | +0.52(+0.91%) |
Feb 22, 2024 | 56.86 | 58.08 | 56.85 | 56.89 | 375,715 | -0.46(-0.80%) |
Feb 21, 2024 | 57.07 | 57.76 | 56.66 | 57.35 | 469,659 | +0.62(+1.09%) |
Feb 20, 2024 | 56.90 | 56.97 | 56.16 | 56.73 | 331,087 | -0.51(-0.89%) |
Feb 16, 2024 | 57.07 | 57.94 | 56.88 | 57.24 | 377,818 | -0.65(-1.12%) |
Feb 15, 2024 | 56.95 | 57.96 | 56.39 | 57.89 | 475,710 | +1.14(+2.02%) |
Feb 14, 2024 | 56.48 | 57.00 | 55.67 | 56.74 | 283,555 | +0.90(+1.61%) |
Feb 13, 2024 | 55.52 | 56.79 | 55.30 | 55.84 | 486,547 | -2.08(-3.60%) |
Feb 12, 2024 | 57.46 | 58.33 | 57.24 | 57.93 | 490,698 | +0.33(+0.58%) |
Feb 09, 2024 | 57.59 | 57.66 | 56.33 | 57.59 | 821,973 | +0.93(+1.64%) |
Feb 08, 2024 | 56.26 | 58.03 | 55.55 | 56.66 | 2,293,645 | +2.61(+4.83%) |
Feb 07, 2024 | 53.66 | 54.30 | 53.34 | 54.05 | 347,091 | +0.21(+0.38%) |
Feb 06, 2024 | 53.06 | 53.92 | 52.74 | 53.84 | 295,587 | +0.95(+1.79%) |
Feb 05, 2024 | 53.28 | 53.55 | 52.40 | 52.90 | 290,517 | -1.01(-1.87%) |
Feb 02, 2024 | 53.33 | 54.40 | 52.92 | 53.90 | 246,411 | +0.09(+0.16%) |
Feb 01, 2024 | 53.67 | 54.41 | 52.88 | 53.82 | 328,068 | +0.31(+0.59%) |
Jan 31, 2024 | 53.86 | 54.90 | 53.38 | 53.50 | 393,614 | -0.62(-1.14%) |
Jan 30, 2024 | 54.01 | 54.59 | 53.90 | 54.12 | 273,060 | -0.45(-0.82%) |
Jan 29, 2024 | 53.30 | 54.61 | 52.86 | 54.57 | 394,164 | +1.42(+2.67%) |
Jan 26, 2024 | 53.17 | 53.47 | 52.84 | 53.15 | 165,834 | +0.29(+0.56%) |
Jan 25, 2024 | 53.29 | 53.42 | 52.45 | 52.86 | 234,670 | +0.66(+1.26%) |
Jan 24, 2024 | 53.59 | 53.61 | 51.98 | 52.20 | 401,159 | -0.31(-0.60%) |
Jan 23, 2024 | 53.33 | 53.36 | 51.99 | 52.51 | 373,112 | -0.12(-0.22%) |
Jan 22, 2024 | 53.17 | 53.47 | 51.75 | 52.63 | 534,659 | -0.22(-0.41%) |
Jan 19, 2024 | 51.29 | 52.97 | 50.39 | 52.85 | 640,670 | +1.92(+3.77%) |
Jan 18, 2024 | 51.22 | 51.82 | 49.83 | 50.93 | 638,795 | +0.63(+1.25%) |
Jan 17, 2024 | 48.62 | 50.47 | 48.60 | 50.30 | 420,018 | +0.84(+1.70%) |
Jan 16, 2024 | 48.13 | 49.46 | 47.99 | 49.46 | 284,048 | +0.74(+1.53%) |
Jan 12, 2024 | 49.61 | 49.71 | 48.58 | 48.72 | 217,323 | -0.43(-0.88%) |
Jan 11, 2024 | 49.04 | 49.16 | 48.23 | 49.15 | 324,638 | -0.15(-0.30%) |
Jan 10, 2024 | 49.05 | 49.81 | 48.90 | 49.30 | 321,356 | -0.05(-0.10%) |
Jan 09, 2024 | 49.68 | 49.78 | 48.42 | 49.34 | 622,809 | -1.38(-2.72%) |
Jan 08, 2024 | 49.56 | 51.16 | 49.32 | 50.72 | 548,921 | +1.36(+2.76%) |
Jan 05, 2024 | 48.66 | 50.14 | 48.00 | 49.36 | 222,364 | +0.19(+0.38%) |
Jan 04, 2024 | 49.65 | 49.65 | 48.95 | 49.18 | 358,160 | +0.08(+0.16%) |
Jan 03, 2024 | 51.44 | 51.44 | 49.03 | 49.10 | 482,304 | -3.16(-6.05%) |
Jan 02, 2024 | 51.64 | 52.95 | 51.57 | 52.26 | 754,395 | +0.08(+0.15%) |
Dec 29, 2023 | 52.64 | 52.90 | 51.96 | 52.18 | 281,814 | -0.51(-0.97%) |
Dec 28, 2023 | 52.85 | 53.45 | 52.54 | 52.69 | 275,167 | -0.37(-0.70%) |
Dec 27, 2023 | 52.20 | 53.16 | 52.11 | 53.06 | 233,720 | +0.86(+1.65%) |
Dec 26, 2023 | 51.94 | 52.53 | 51.82 | 52.20 | 257,116 | +0.49(+0.95%) |
Dec 22, 2023 | 51.51 | 51.94 | 51.12 | 51.71 | 317,126 | +0.45(+0.88%) |
Dec 21, 2023 | 51.61 | 51.93 | 50.80 | 51.26 | 344,290 | +0.49(+0.96%) |
Dec 20, 2023 | 52.13 | 52.44 | 50.70 | 50.77 | 419,736 | -1.28(-2.46%) |
Dec 19, 2023 | 49.89 | 52.27 | 49.61 | 52.05 | 453,179 | +2.53(+5.12%) |
Dec 18, 2023 | 48.73 | 50.06 | 48.64 | 49.52 | 491,005 | +0.77(+1.59%) |
Dec 15, 2023 | 49.37 | 49.47 | 48.09 | 48.75 | 682,122 | -0.54(-1.09%) |
Dec 14, 2023 | 47.65 | 49.90 | 47.23 | 49.29 | 804,540 | +2.77(+5.95%) |
Dec 13, 2023 | 45.89 | 46.75 | 44.96 | 46.52 | 396,727 | +0.62(+1.36%) |
Dec 12, 2023 | 46.00 | 46.05 | 45.19 | 45.89 | 416,426 | -0.08(-0.17%) |
Dec 11, 2023 | 45.33 | 46.92 | 45.03 | 45.97 | 556,497 | +0.64(+1.42%) |
Dec 08, 2023 | 44.16 | 45.65 | 43.96 | 45.33 | 303,475 | +0.93(+2.10%) |
Dec 07, 2023 | 43.59 | 44.40 | 43.48 | 44.39 | 348,501 | +1.03(+2.38%) |
Dec 06, 2023 | 43.30 | 44.18 | 43.02 | 43.36 | 631,214 | +0.63(+1.48%) |
Dec 05, 2023 | 43.34 | 43.44 | 42.22 | 42.73 | 625,351 | -0.90(-2.05%) |
Dec 04, 2023 | 44.72 | 45.62 | 43.36 | 43.63 | 655,807 | -1.36(-3.03%) |
Dec 01, 2023 | 43.44 | 45.03 | 43.44 | 44.99 | 359,573 | +1.64(+3.80%) |
Nov 30, 2023 | 43.59 | 43.68 | 43.01 | 43.34 | 488,418 | -0.19(-0.45%) |
Nov 29, 2023 | 44.55 | 45.23 | 43.45 | 43.54 | 364,000 | -0.79(-1.78%) |
Nov 28, 2023 | 44.21 | 44.52 | 43.90 | 44.33 | 305,104 | -0.13(-0.28%) |
Nov 27, 2023 | 43.61 | 44.55 | 43.28 | 44.45 | 634,106 | +0.64(+1.47%) |
Nov 24, 2023 | 44.03 | 44.28 | 43.63 | 43.81 | 125,523 | -0.38(-0.86%) |
Nov 22, 2023 | 43.70 | 44.28 | 43.36 | 44.19 | 258,409 | +0.98(+2.28%) |
Nov 21, 2023 | 43.44 | 43.59 | 43.12 | 43.21 | 255,637 | -0.58(-1.33%) |
Nov 20, 2023 | 43.63 | 44.14 | 41.93 | 43.79 | 326,021 | +0.39(+0.90%) |
Nov 17, 2023 | 43.37 | 43.44 | 42.86 | 43.40 | 330,387 | +0.44(+1.02%) |
Nov 16, 2023 | 43.45 | 43.48 | 42.57 | 42.96 | 221,886 | -0.52(-1.19%) |
Nov 15, 2023 | 43.01 | 44.19 | 43.01 | 43.48 | 338,201 | +0.40(+0.93%) |
Nov 14, 2023 | 41.75 | 43.38 | 41.66 | 43.08 | 573,324 | +2.60(+6.42%) |
Nov 13, 2023 | 41.06 | 41.09 | 39.15 | 40.48 | 667,636 | -0.85(-2.05%) |
Nov 10, 2023 | 40.12 | 41.38 | 39.79 | 41.33 | 361,347 | +1.35(+3.38%) |
Nov 09, 2023 | 41.16 | 41.74 | 39.77 | 39.98 | 382,645 | -1.54(-3.70%) |
Nov 08, 2023 | 39.85 | 42.08 | 39.56 | 41.51 | 900,571 | +0.91(+2.23%) |
Nov 07, 2023 | 40.77 | 41.08 | 40.36 | 40.61 | 872,980 | -0.16(-0.38%) |
Nov 06, 2023 | 40.97 | 41.24 | 40.29 | 40.76 | 372,254 | -0.29(-0.71%) |
Nov 03, 2023 | 39.65 | 41.61 | 39.46 | 41.06 | 455,585 | +2.12(+5.45%) |
Nov 02, 2023 | 37.99 | 39.04 | 37.79 | 38.93 | 961,892 | +1.82(+4.90%) |
Nov 01, 2023 | 38.81 | 38.81 | 36.81 | 37.11 | 1,203,443 | -1.38(-3.59%) |
Oct 31, 2023 | 38.89 | 39.06 | 38.21 | 38.50 | 285,888 | -0.35(-0.90%) |
Oct 30, 2023 | 38.48 | 39.05 | 37.76 | 38.85 | 327,625 | +0.78(+2.05%) |
Oct 27, 2023 | 38.27 | 38.67 | 37.78 | 38.07 | 772,552 | -0.07(-0.18%) |
Oct 26, 2023 | 38.53 | 39.18 | 38.09 | 38.14 | 567,169 | -0.40(-1.04%) |
Oct 25, 2023 | 40.18 | 40.23 | 38.31 | 38.53 | 837,412 | -2.46(-6.01%) |
Oct 24, 2023 | 41.26 | 41.44 | 40.88 | 41.00 | 323,701 | +0.12(+0.29%) |
Oct 23, 2023 | 40.13 | 41.51 | 40.09 | 40.88 | 438,514 | +0.49(+1.20%) |
Oct 20, 2023 | 40.49 | 40.63 | 40.04 | 40.39 | 344,360 | -0.10(-0.24%) |
Oct 19, 2023 | 40.43 | 41.35 | 40.23 | 40.49 | 428,927 | +0.23(+0.58%) |
Oct 18, 2023 | 40.81 | 41.36 | 40.24 | 40.26 | 307,312 | -1.09(-2.64%) |
Oct 17, 2023 | 40.66 | 41.53 | 39.98 | 41.35 | 629,086 | +0.47(+1.14%) |
Oct 16, 2023 | 39.87 | 41.10 | 39.71 | 40.88 | 762,366 | +1.49(+3.78%) |
Oct 13, 2023 | 39.87 | 40.35 | 39.21 | 39.39 | 286,438 | -0.49(-1.22%) |
Oct 12, 2023 | 40.64 | 40.74 | 39.62 | 39.88 | 395,578 | -0.86(-2.10%) |
Oct 11, 2023 | 40.39 | 40.79 | 40.34 | 40.73 | 393,600 | +0.49(+1.21%) |
Oct 10, 2023 | 39.66 | 40.45 | 38.83 | 40.25 | 367,617 | +0.72(+1.82%) |
Oct 09, 2023 | 38.89 | 39.62 | 38.25 | 39.53 | 283,336 | +0.26(+0.67%) |
Oct 06, 2023 | 38.44 | 39.61 | 38.30 | 39.26 | 249,105 | +0.50(+1.28%) |
Oct 05, 2023 | 38.98 | 39.32 | 38.65 | 38.77 | 304,815 | -0.30(-0.77%) |
Oct 04, 2023 | 38.91 | 39.40 | 38.11 | 39.07 | 585,211 | +0.30(+0.78%) |
Oct 03, 2023 | 39.62 | 39.78 | 38.52 | 38.77 | 445,255 | -1.19(-2.97%) |
Oct 02, 2023 | 40.34 | 40.89 | 39.67 | 39.96 | 592,728 | +0.05(+0.12%) |
Sep 29, 2023 | 39.73 | 40.29 | 39.62 | 39.91 | 752,836 | +0.51(+1.28%) |
Sep 28, 2023 | 39.19 | 39.74 | 38.81 | 39.40 | 455,023 | +0.17(+0.42%) |
Sep 27, 2023 | 39.18 | 39.57 | 38.69 | 39.24 | 511,471 | +0.08(+0.20%) |
Sep 26, 2023 | 39.36 | 39.71 | 39.14 | 39.16 | 351,535 | -0.56(-1.42%) |
Sep 25, 2023 | 40.37 | 40.05 | 39.45 | 39.72 | 433,364 | -0.96(-2.37%) |
Sep 22, 2023 | 41.50 | 41.69 | 40.65 | 40.69 | 195,705 | -0.73(-1.76%) |
Sep 21, 2023 | 42.32 | 42.33 | 41.16 | 41.42 | 366,775 | -0.60(-1.44%) |
Sep 20, 2023 | 42.39 | 42.91 | 41.96 | 42.02 | 313,868 | -0.12(-0.28%) |
Sep 19, 2023 | 42.76 | 43.04 | 41.96 | 42.14 | 468,408 | -0.70(-1.64%) |
Sep 18, 2023 | 43.19 | 43.31 | 42.78 | 42.84 | 219,714 | -0.45(-1.03%) |
Sep 15, 2023 | 43.11 | 43.74 | 42.87 | 43.28 | 462,039 | +0.10(+0.23%) |
Sep 14, 2023 | 42.74 | 43.31 | 41.81 | 43.19 | 277,013 | +0.90(+2.12%) |
Sep 13, 2023 | 42.79 | 43.01 | 41.99 | 42.29 | 366,957 | -0.49(-1.15%) |
Sep 12, 2023 | 42.14 | 43.65 | 42.10 | 42.79 | 601,909 | +0.55(+1.31%) |
Sep 11, 2023 | 42.15 | 42.41 | 41.65 | 42.23 | 636,481 | +0.85(+2.06%) |
Sep 08, 2023 | 40.76 | 41.47 | 40.53 | 41.38 | 425,979 | +0.75(+1.83%) |
Sep 07, 2023 | 41.90 | 42.11 | 40.42 | 40.64 | 422,553 | -1.33(-3.16%) |
Sep 06, 2023 | 41.57 | 42.02 | 41.39 | 41.96 | 280,584 | +0.40(+0.95%) |
Sep 05, 2023 | 42.74 | 42.77 | 41.48 | 41.57 | 334,791 | -1.51(-3.50%) |
Sep 01, 2023 | 42.57 | 43.20 | 42.53 | 43.08 | 264,960 | +0.56(+1.32%) |
Aug 31, 2023 | 42.20 | 42.67 | 42.02 | 42.51 | 370,774 | +0.40(+0.94%) |
Aug 30, 2023 | 42.50 | 42.90 | 42.07 | 42.12 | 454,625 | -0.52(-1.23%) |
Aug 29, 2023 | 41.94 | 42.72 | 41.81 | 42.64 | 458,076 | +0.54(+1.29%) |
Aug 28, 2023 | 41.82 | 42.20 | 41.77 | 42.10 | 459,695 | +0.36(+0.86%) |
Aug 25, 2023 | 41.91 | 42.25 | 41.30 | 41.74 | 462,216 | -0.17(-0.42%) |
Aug 24, 2023 | 41.73 | 42.10 | 41.49 | 41.91 | 529,132 | -0.18(-0.44%) |
Aug 23, 2023 | 41.29 | 42.24 | 40.87 | 42.10 | 454,328 | +0.86(+2.09%) |
Aug 22, 2023 | 40.94 | 41.29 | 40.69 | 41.24 | 410,542 | +0.47(+1.16%) |
Aug 21, 2023 | 40.76 | 40.79 | 40.12 | 40.76 | 379,973 | +0.03(+0.07%) |
Aug 18, 2023 | 40.31 | 41.04 | 39.94 | 40.73 | 348,570 | +0.06(+0.14%) |
Aug 17, 2023 | 41.40 | 41.47 | 40.60 | 40.68 | 376,511 | -0.75(-1.80%) |
Aug 16, 2023 | 42.01 | 42.11 | 41.29 | 41.42 | 435,315 | -0.70(-1.65%) |
Aug 15, 2023 | 42.85 | 42.86 | 41.90 | 42.12 | 366,255 | -1.05(-2.44%) |
Aug 14, 2023 | 42.76 | 43.20 | 42.37 | 43.17 | 285,645 | +0.24(+0.56%) |
Aug 11, 2023 | 43.33 | 43.47 | 42.65 | 42.93 | 525,831 | -0.53(-1.22%) |
Aug 10, 2023 | 43.82 | 43.93 | 43.14 | 43.46 | 553,355 | -0.30(-0.69%) |
Aug 09, 2023 | 42.81 | 43.95 | 42.64 | 43.76 | 669,283 | +1.25(+2.94%) |
Aug 08, 2023 | 43.89 | 43.93 | 42.44 | 42.51 | 657,774 | -1.68(-3.81%) |
Aug 07, 2023 | 44.12 | 45.11 | 43.91 | 44.20 | 627,059 | +0.50(+1.15%) |
Aug 04, 2023 | 44.02 | 45.24 | 42.75 | 43.70 | 1,697,361 | -1.96(-4.30%) |
Aug 03, 2023 | 45.76 | 45.88 | 45.10 | 45.66 | 675,104 | -0.58(-1.26%) |
Aug 02, 2023 | 45.78 | 46.40 | 45.29 | 46.24 | 383,338 | -0.05(-0.10%) |
Aug 01, 2023 | 46.46 | 47.06 | 45.73 | 46.29 | 494,979 | -0.65(-1.38%) |
Jul 31, 2023 | 46.67 | 47.18 | 46.38 | 46.94 | 474,171 | +0.21(+0.46%) |
Jul 28, 2023 | 48.23 | 48.75 | 46.69 | 46.72 | 809,582 | -1.41(-2.94%) |
Jul 27, 2023 | 49.16 | 49.16 | 47.85 | 48.14 | 529,051 | -0.91(-1.85%) |
Jul 26, 2023 | 49.18 | 49.70 | 48.78 | 49.05 | 239,748 | -0.15(-0.29%) |
Jul 25, 2023 | 48.71 | 49.41 | 48.23 | 49.19 | 329,460 | +0.34(+0.69%) |
Jul 24, 2023 | 49.23 | 49.23 | 47.82 | 48.85 | 579,104 | -0.17(-0.36%) |
Jul 21, 2023 | 49.17 | 49.33 | 48.76 | 49.03 | 387,142 | +0.25(+0.52%) |
Jul 20, 2023 | 48.39 | 48.89 | 48.18 | 48.78 | 279,298 | -0.14(-0.28%) |
Jul 19, 2023 | 48.85 | 49.23 | 48.48 | 48.91 | 301,524 | +0.06(+0.12%) |
Jul 18, 2023 | 47.67 | 49.10 | 47.67 | 48.85 | 482,958 | +1.29(+2.71%) |
Jul 17, 2023 | 47.36 | 48.00 | 47.28 | 47.57 | 220,360 | +0.08(+0.16%) |
Jul 14, 2023 | 47.21 | 47.49 | 46.52 | 47.49 | 284,622 | +0.38(+0.80%) |
Jul 13, 2023 | 47.16 | 47.92 | 47.09 | 47.11 | 380,817 | +0.18(+0.39%) |
Jul 12, 2023 | 47.74 | 47.74 | 46.90 | 46.93 | 297,308 | -0.13(-0.27%) |
Jul 11, 2023 | 47.07 | 47.66 | 46.80 | 47.05 | 319,298 | +0.22(+0.48%) |
Jul 10, 2023 | 45.23 | 46.99 | 45.20 | 46.83 | 389,840 | +1.59(+3.51%) |
Jul 07, 2023 | 44.27 | 45.27 | 44.27 | 45.24 | 352,345 | +1.13(+2.57%) |
Jul 06, 2023 | 44.04 | 44.41 | 43.17 | 44.11 | 356,211 | -0.34(-0.76%) |
Jul 05, 2023 | 44.85 | 44.88 | 43.90 | 44.45 | 538,027 | -0.77(-1.71%) |
Jul 03, 2023 | 45.15 | 45.60 | 45.11 | 45.22 | 133,147 | -0.05(-0.11%) |
Jun 30, 2023 | 45.75 | 45.80 | 45.08 | 45.27 | 645,927 | -0.10(-0.21%) |
Jun 29, 2023 | 44.66 | 45.39 | 44.66 | 45.37 | 299,206 | +0.66(+1.47%) |
Jun 28, 2023 | 44.95 | 45.36 | 44.35 | 44.71 | 520,827 | -0.31(-0.69%) |
Jun 27, 2023 | 43.47 | 45.30 | 43.39 | 45.02 | 1,076,986 | +1.82(+4.21%) |
Jun 26, 2023 | 42.76 | 43.53 | 42.76 | 43.20 | 369,520 | +0.31(+0.72%) |
Jun 23, 2023 | 43.72 | 43.97 | 42.55 | 42.89 | 1,721,024 | -1.25(-2.83%) |
Jun 22, 2023 | 45.35 | 45.35 | 44.09 | 44.14 | 416,080 | -1.28(-2.81%) |
Jun 21, 2023 | 45.16 | 45.80 | 45.00 | 45.42 | 385,094 | +0.24(+0.54%) |
Jun 20, 2023 | 45.59 | 45.83 | 44.82 | 45.18 | 441,013 | -0.66(-1.44%) |
Jun 16, 2023 | 47.34 | 47.34 | 45.62 | 45.83 | 754,318 | -1.16(-2.47%) |
Jun 15, 2023 | 47.20 | 47.38 | 46.40 | 47.00 | 384,861 | -0.20(-0.43%) |
Jun 14, 2023 | 47.89 | 48.21 | 46.80 | 47.20 | 417,696 | -0.69(-1.43%) |
Jun 13, 2023 | 47.88 | 48.78 | 47.64 | 47.89 | 622,710 | +0.24(+0.51%) |
Jun 12, 2023 | 47.37 | 47.91 | 46.99 | 47.64 | 238,018 | +0.46(+0.98%) |
Jun 09, 2023 | 47.51 | 47.88 | 46.99 | 47.18 | 230,443 | -0.40(-0.85%) |
Jun 08, 2023 | 46.63 | 47.96 | 45.08 | 47.59 | 351,081 | +0.85(+1.81%) |
Jun 07, 2023 | 46.64 | 47.14 | 46.07 | 46.74 | 717,877 | +0.15(+0.33%) |
Jun 06, 2023 | 45.26 | 46.75 | 45.09 | 46.59 | 682,015 | +1.47(+3.27%) |
Jun 05, 2023 | 44.92 | 45.16 | 44.59 | 45.11 | 375,924 | -0.29(-0.64%) |
Jun 02, 2023 | 44.94 | 45.82 | 44.68 | 45.40 | 488,886 | +1.07(+2.41%) |