Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 54.72 | 55.36 | 53.82 | 53.85 | 81,443 | -1.19(-2.16%) |
Apr 29, 2024 | 54.57 | 55.04 | 54.07 | 55.04 | 44,039 | +0.46(+0.84%) |
Apr 26, 2024 | 53.32 | 54.81 | 53.32 | 54.58 | 38,259 | +1.15(+2.15%) |
Apr 25, 2024 | 52.24 | 53.72 | 52.20 | 53.43 | 41,620 | +0.88(+1.68%) |
Apr 24, 2024 | 52.98 | 53.49 | 52.02 | 52.55 | 58,019 | +0.46(+0.88%) |
Apr 23, 2024 | 51.26 | 52.42 | 51.08 | 52.09 | 43,501 | +1.20(+2.36%) |
Apr 22, 2024 | 50.61 | 51.17 | 50.00 | 50.89 | 35,902 | +0.79(+1.58%) |
Apr 19, 2024 | 51.82 | 52.00 | 49.76 | 50.10 | 108,202 | -2.06(-3.95%) |
Apr 18, 2024 | 53.00 | 53.22 | 52.06 | 52.16 | 58,142 | -1.05(-1.97%) |
Apr 17, 2024 | 55.06 | 55.10 | 53.13 | 53.21 | 66,880 | -1.79(-3.25%) |
Apr 16, 2024 | 54.29 | 55.30 | 54.12 | 55.00 | 42,309 | +0.60(+1.10%) |
Apr 15, 2024 | 55.92 | 56.17 | 54.11 | 54.40 | 48,200 | -0.81(-1.47%) |
Apr 12, 2024 | 56.06 | 56.17 | 54.99 | 55.21 | 67,990 | -1.89(-3.31%) |
Apr 11, 2024 | 55.94 | 57.16 | 55.45 | 57.10 | 68,561 | +1.46(+2.62%) |
Apr 10, 2024 | 55.98 | 56.42 | 55.36 | 55.64 | 77,501 | -1.20(-2.11%) |
Apr 09, 2024 | 56.84 | 57.03 | 56.00 | 56.84 | 61,062 | +0.46(+0.82%) |
Apr 08, 2024 | 56.69 | 56.69 | 56.25 | 56.38 | 31,011 | +0.13(+0.23%) |
Apr 05, 2024 | 55.71 | 56.58 | 55.41 | 56.25 | 54,162 | +0.70(+1.26%) |
Apr 04, 2024 | 57.62 | 57.99 | 55.43 | 55.55 | 68,570 | -1.44(-2.53%) |
Apr 03, 2024 | 55.88 | 57.27 | 55.85 | 56.99 | 40,584 | +0.57(+1.01%) |
Apr 02, 2024 | 56.10 | 56.52 | 55.69 | 56.42 | 46,557 | -0.59(-1.03%) |
Apr 01, 2024 | 56.49 | 57.84 | 56.49 | 57.01 | 155,784 | +0.58(+1.03%) |
Mar 28, 2024 | 56.51 | 56.56 | 56.15 | 56.43 | 60,760 | -0.06(-0.11%) |
Mar 27, 2024 | 56.34 | 56.49 | 56.00 | 56.49 | 42,422 | +0.62(+1.11%) |
Mar 26, 2024 | 56.71 | 57.01 | 55.83 | 55.87 | 48,732 | -0.37(-0.66%) |
Mar 25, 2024 | 55.71 | 56.78 | 55.51 | 56.24 | 77,317 | -0.04(-0.07%) |
Mar 22, 2024 | 56.13 | 56.60 | 55.76 | 56.28 | 71,507 | +0.08(+0.14%) |
Mar 21, 2024 | 56.50 | 57.27 | 56.18 | 56.20 | 174,689 | +1.58(+2.89%) |
Mar 20, 2024 | 53.57 | 54.76 | 53.27 | 54.62 | 104,070 | +1.31(+2.46%) |
Mar 19, 2024 | 53.22 | 53.53 | 52.26 | 53.31 | 98,107 | -0.35(-0.65%) |
Mar 18, 2024 | 54.30 | 54.52 | 53.60 | 53.66 | 118,123 | +0.36(+0.68%) |
Mar 15, 2024 | 53.28 | 53.84 | 53.12 | 53.30 | 55,181 | -0.48(-0.89%) |
Mar 14, 2024 | 54.80 | 54.80 | 53.26 | 53.78 | 49,541 | -0.85(-1.56%) |
Mar 13, 2024 | 55.66 | 55.66 | 54.36 | 54.63 | 85,816 | -1.43(-2.55%) |
Mar 12, 2024 | 55.70 | 56.06 | 54.87 | 56.06 | 71,273 | +0.92(+1.67%) |
Mar 11, 2024 | 55.49 | 55.49 | 54.34 | 55.14 | 125,205 | -0.86(-1.54%) |
Mar 08, 2024 | 58.54 | 58.54 | 56.00 | 56.00 | 182,149 | -2.22(-3.81%) |
Mar 07, 2024 | 57.32 | 58.59 | 57.29 | 58.22 | 148,220 | +1.61(+2.84%) |
Mar 06, 2024 | 56.35 | 57.13 | 55.79 | 56.61 | 93,614 | +1.32(+2.39%) |
Mar 05, 2024 | 56.26 | 56.26 | 54.68 | 55.29 | 90,490 | -1.49(-2.62%) |
Mar 04, 2024 | 57.24 | 57.29 | 56.49 | 56.78 | 91,813 | +0.18(+0.32%) |
Mar 01, 2024 | 54.90 | 56.83 | 54.78 | 56.60 | 72,844 | +2.28(+4.20%) |
Feb 29, 2024 | 54.05 | 54.42 | 53.45 | 54.32 | 42,849 | +0.97(+1.82%) |
Feb 28, 2024 | 52.93 | 53.55 | 52.93 | 53.35 | 33,563 | +0.18(+0.34%) |
Feb 27, 2024 | 53.69 | 53.69 | 53.11 | 53.17 | 36,296 | -0.15(-0.28%) |
Feb 26, 2024 | 53.15 | 53.57 | 52.94 | 53.32 | 71,699 | +0.69(+1.31%) |
Feb 23, 2024 | 53.50 | 53.56 | 52.37 | 52.63 | 115,696 | -0.58(-1.09%) |
Feb 22, 2024 | 53.03 | 53.47 | 52.68 | 53.21 | 71,347 | +2.21(+4.33%) |
Feb 21, 2024 | 51.02 | 51.02 | 50.29 | 51.00 | 55,684 | -0.59(-1.14%) |
Feb 20, 2024 | 52.38 | 52.42 | 51.00 | 51.59 | 92,311 | -1.46(-2.75%) |
Feb 16, 2024 | 53.55 | 53.85 | 52.89 | 53.05 | 61,722 | -0.03(-0.06%) |
Feb 15, 2024 | 53.30 | 53.46 | 52.80 | 53.08 | 71,120 | +0.26(+0.49%) |
Feb 14, 2024 | 52.03 | 52.83 | 52.00 | 52.82 | 58,696 | +1.59(+3.10%) |
Feb 13, 2024 | 51.09 | 51.95 | 50.64 | 51.23 | 45,626 | -1.45(-2.75%) |
Feb 12, 2024 | 52.64 | 53.53 | 52.50 | 52.68 | 45,182 | +0.06(+0.11%) |
Feb 09, 2024 | 51.35 | 52.68 | 51.30 | 52.62 | 48,758 | +1.59(+3.12%) |
Feb 08, 2024 | 50.04 | 51.46 | 50.04 | 51.03 | 67,233 | +0.94(+1.88%) |
Feb 07, 2024 | 49.97 | 50.28 | 49.37 | 50.09 | 61,109 | +0.33(+0.66%) |
Feb 06, 2024 | 50.58 | 50.58 | 49.19 | 49.76 | 65,217 | -0.69(-1.37%) |
Feb 05, 2024 | 50.17 | 50.69 | 49.81 | 50.45 | 48,129 | +0.44(+0.88%) |
Feb 02, 2024 | 49.41 | 50.12 | 49.38 | 50.01 | 60,118 | +0.56(+1.13%) |
Feb 01, 2024 | 49.32 | 49.56 | 48.76 | 49.45 | 51,092 | +0.39(+0.79%) |
Jan 31, 2024 | 49.30 | 50.06 | 48.83 | 49.06 | 57,049 | -1.00(-2.00%) |
Jan 30, 2024 | 50.60 | 50.81 | 49.88 | 50.06 | 62,599 | -0.72(-1.43%) |
Jan 29, 2024 | 50.39 | 50.78 | 49.96 | 50.78 | 49,985 | +0.57(+1.15%) |
Jan 26, 2024 | 50.77 | 50.93 | 50.11 | 50.21 | 68,478 | -1.46(-2.83%) |
Jan 25, 2024 | 52.55 | 52.69 | 51.43 | 51.67 | 68,511 | -0.06(-0.12%) |
Jan 24, 2024 | 51.86 | 52.55 | 51.52 | 51.73 | 64,655 | +0.55(+1.07%) |
Jan 23, 2024 | 51.11 | 51.25 | 50.64 | 51.18 | 40,575 | +0.16(+0.31%) |
Jan 22, 2024 | 51.00 | 51.45 | 50.65 | 51.02 | 70,204 | +0.46(+0.90%) |
Jan 19, 2024 | 49.31 | 50.59 | 49.12 | 50.56 | 92,822 | +1.87(+3.85%) |
Jan 18, 2024 | 48.30 | 48.87 | 48.12 | 48.69 | 58,831 | +1.53(+3.25%) |
Jan 17, 2024 | 47.19 | 47.23 | 46.49 | 47.16 | 37,036 | -0.55(-1.15%) |
Jan 16, 2024 | 47.07 | 47.91 | 46.88 | 47.71 | 45,488 | +0.66(+1.40%) |
Jan 12, 2024 | 47.39 | 47.50 | 46.78 | 47.05 | 25,406 | -0.25(-0.53%) |
Jan 11, 2024 | 47.17 | 47.50 | 46.31 | 47.30 | 46,112 | +0.14(+0.30%) |
Jan 10, 2024 | 47.48 | 47.48 | 46.53 | 47.16 | 38,795 | -0.21(-0.44%) |
Jan 09, 2024 | 46.78 | 47.64 | 46.72 | 47.37 | 79,866 | +0.09(+0.19%) |
Jan 08, 2024 | 46.18 | 47.46 | 46.18 | 47.28 | 81,206 | +1.31(+2.85%) |
Jan 05, 2024 | 45.84 | 46.28 | 45.80 | 45.97 | 51,341 | +0.06(+0.13%) |
Jan 04, 2024 | 45.77 | 46.32 | 45.60 | 45.91 | 107,415 | -0.67(-1.44%) |
Jan 03, 2024 | 46.98 | 47.17 | 46.50 | 46.58 | 72,239 | -1.13(-2.37%) |
Jan 02, 2024 | 48.76 | 48.76 | 47.38 | 47.71 | 132,825 | -1.79(-3.62%) |
Dec 29, 2023 | 49.85 | 50.02 | 49.28 | 49.50 | 72,921 | -0.42(-0.84%) |
Dec 28, 2023 | 50.13 | 50.28 | 49.92 | 49.92 | 47,120 | -0.14(-0.28%) |
Dec 27, 2023 | 50.25 | 50.25 | 49.86 | 50.06 | 60,928 | +0.02(+0.04%) |
Dec 26, 2023 | 49.35 | 50.21 | 49.35 | 50.04 | 64,727 | +0.88(+1.79%) |
Dec 22, 2023 | 49.06 | 49.40 | 48.93 | 49.16 | 115,618 | +0.25(+0.51%) |
Dec 21, 2023 | 48.44 | 48.96 | 48.20 | 48.91 | 78,089 | +1.53(+3.23%) |
Dec 20, 2023 | 48.60 | 48.83 | 47.38 | 47.38 | 53,759 | -1.42(-2.91%) |
Dec 19, 2023 | 48.55 | 48.85 | 48.55 | 48.80 | 54,788 | +0.42(+0.87%) |
Dec 18, 2023 | 48.44 | 48.66 | 48.03 | 48.38 | 52,619 | -0.08(-0.16%) |
Dec 15, 2023 | 48.66 | 48.95 | 48.37 | 48.46 | 42,655 | -0.08(-0.16%) |
Dec 14, 2023 | 47.32 | 48.58 | 47.29 | 48.54 | 90,698 | +1.69(+3.60%) |
Dec 13, 2023 | 45.95 | 47.09 | 45.80 | 46.85 | 55,649 | +1.00(+2.18%) |
Dec 12, 2023 | 45.37 | 45.93 | 45.32 | 45.85 | 51,064 | +0.31(+0.68%) |
Dec 11, 2023 | 44.41 | 45.69 | 44.41 | 45.54 | 84,105 | +1.40(+3.16%) |
Dec 08, 2023 | 43.74 | 44.42 | 43.74 | 44.14 | 35,440 | +0.34(+0.78%) |
Dec 07, 2023 | 43.31 | 43.89 | 43.04 | 43.80 | 40,082 | +0.95(+2.21%) |
Dec 06, 2023 | 43.55 | 43.80 | 42.85 | 42.85 | 59,071 | -0.18(-0.42%) |
Dec 05, 2023 | 43.11 | 43.18 | 42.79 | 43.03 | 35,753 | -0.38(-0.87%) |
Dec 04, 2023 | 43.51 | 43.51 | 42.72 | 43.41 | 75,487 | -0.41(-0.93%) |
Dec 01, 2023 | 43.37 | 43.91 | 43.22 | 43.82 | 49,407 | +0.13(+0.30%) |
Nov 30, 2023 | 44.15 | 44.15 | 43.38 | 43.69 | 26,856 | -0.27(-0.62%) |
Nov 29, 2023 | 44.17 | 44.61 | 43.90 | 43.97 | 27,290 | +0.40(+0.92%) |
Nov 28, 2023 | 43.74 | 43.89 | 43.28 | 43.56 | 33,849 | -0.41(-0.93%) |
Nov 27, 2023 | 43.77 | 44.32 | 43.69 | 43.97 | 37,197 | +0.03(+0.07%) |
Nov 24, 2023 | 43.84 | 43.99 | 43.84 | 43.94 | 10,709 | +0.02(+0.05%) |
Nov 22, 2023 | 44.05 | 44.66 | 43.86 | 43.92 | 33,063 | +0.10(+0.23%) |
Nov 21, 2023 | 44.10 | 44.10 | 43.60 | 43.82 | 22,747 | -0.63(-1.42%) |
Nov 20, 2023 | 43.75 | 44.56 | 43.75 | 44.45 | 42,844 | +0.69(+1.57%) |
Nov 17, 2023 | 43.51 | 43.79 | 43.40 | 43.76 | 49,596 | +0.12(+0.27%) |
Nov 16, 2023 | 43.54 | 43.93 | 43.40 | 43.64 | 21,029 | +0.00(+0.00%) |
Nov 15, 2023 | 43.59 | 44.05 | 43.41 | 43.64 | 105,657 | +0.32(+0.74%) |
Nov 14, 2023 | 42.56 | 43.34 | 42.56 | 43.32 | 51,529 | +1.70(+4.08%) |
Nov 13, 2023 | 41.59 | 41.78 | 41.36 | 41.63 | 37,764 | -0.40(-0.95%) |
Nov 10, 2023 | 40.76 | 42.14 | 40.62 | 42.02 | 41,307 | +1.73(+4.29%) |
Nov 09, 2023 | 40.74 | 41.20 | 40.24 | 40.30 | 80,438 | -0.22(-0.54%) |
Nov 08, 2023 | 40.46 | 40.71 | 40.32 | 40.52 | 41,590 | +0.07(+0.17%) |
Nov 07, 2023 | 40.21 | 40.66 | 40.11 | 40.45 | 55,192 | +0.24(+0.60%) |
Nov 06, 2023 | 40.58 | 40.58 | 39.89 | 40.21 | 111,654 | -0.23(-0.57%) |
Nov 03, 2023 | 39.96 | 40.75 | 39.96 | 40.44 | 49,631 | +0.86(+2.17%) |
Nov 02, 2023 | 39.19 | 39.78 | 38.91 | 39.58 | 71,021 | +1.02(+2.64%) |
Nov 01, 2023 | 38.04 | 38.57 | 37.76 | 38.56 | 53,593 | +0.56(+1.47%) |
Oct 31, 2023 | 37.74 | 38.09 | 37.30 | 38.00 | 49,127 | +0.12(+0.32%) |
Oct 30, 2023 | 38.50 | 38.50 | 37.55 | 37.88 | 40,666 | -0.80(-2.07%) |
Oct 27, 2023 | 39.01 | 39.14 | 38.49 | 38.68 | 32,063 | +0.13(+0.34%) |
Oct 26, 2023 | 38.81 | 39.32 | 38.48 | 38.55 | 59,447 | -0.13(-0.34%) |
Oct 25, 2023 | 39.65 | 39.65 | 38.54 | 38.68 | 47,723 | -1.46(-3.63%) |
Oct 24, 2023 | 39.74 | 40.26 | 39.74 | 40.14 | 31,209 | +0.59(+1.49%) |
Oct 23, 2023 | 39.68 | 40.16 | 39.32 | 39.55 | 126,202 | -0.35(-0.88%) |
Oct 20, 2023 | 40.50 | 40.77 | 39.86 | 39.90 | 52,936 | -0.65(-1.60%) |
Oct 19, 2023 | 41.96 | 41.96 | 40.42 | 40.55 | 51,240 | -1.15(-2.76%) |
Oct 18, 2023 | 41.80 | 41.91 | 41.44 | 41.70 | 30,637 | -0.69(-1.63%) |
Oct 17, 2023 | 41.89 | 42.69 | 41.38 | 42.38 | 53,664 | -0.24(-0.56%) |
Oct 16, 2023 | 42.44 | 42.85 | 42.44 | 42.62 | 38,853 | +0.35(+0.83%) |
Oct 13, 2023 | 43.62 | 43.68 | 42.23 | 42.27 | 71,480 | -1.32(-3.02%) |
Oct 12, 2023 | 43.42 | 44.18 | 43.22 | 43.59 | 49,435 | +0.23(+0.53%) |
Oct 11, 2023 | 43.22 | 43.37 | 42.94 | 43.36 | 32,321 | +0.35(+0.81%) |
Oct 10, 2023 | 42.41 | 43.43 | 42.41 | 43.01 | 68,077 | +0.66(+1.56%) |
Oct 09, 2023 | 42.20 | 42.49 | 41.84 | 42.35 | 33,292 | -0.34(-0.80%) |
Oct 06, 2023 | 41.73 | 42.94 | 41.49 | 42.69 | 32,942 | +0.52(+1.23%) |
Oct 05, 2023 | 42.35 | 42.37 | 41.85 | 42.17 | 36,206 | -0.19(-0.45%) |
Oct 04, 2023 | 42.09 | 42.50 | 41.79 | 42.36 | 42,090 | +0.54(+1.29%) |
Oct 03, 2023 | 42.47 | 42.95 | 41.64 | 41.82 | 47,762 | -0.97(-2.26%) |
Oct 02, 2023 | 42.83 | 43.33 | 42.44 | 42.79 | 27,470 | +0.04(+0.09%) |
Sep 29, 2023 | 43.31 | 43.42 | 42.59 | 42.75 | 24,305 | +0.04(+0.09%) |
Sep 28, 2023 | 41.77 | 43.02 | 41.77 | 42.71 | 31,526 | +0.80(+1.91%) |
Sep 27, 2023 | 41.67 | 42.03 | 41.40 | 41.91 | 28,088 | +0.54(+1.30%) |
Sep 26, 2023 | 41.76 | 41.89 | 41.27 | 41.38 | 44,799 | -0.79(-1.87%) |
Sep 25, 2023 | 41.62 | 42.16 | 41.87 | 42.16 | 84,667 | +0.40(+0.96%) |
Sep 22, 2023 | 41.85 | 42.16 | 41.75 | 41.76 | 22,719 | +0.32(+0.77%) |
Sep 21, 2023 | 41.59 | 41.85 | 41.44 | 41.45 | 58,228 | -0.62(-1.47%) |
Sep 20, 2023 | 43.10 | 43.19 | 42.06 | 42.06 | 70,580 | -0.82(-1.91%) |
Sep 19, 2023 | 43.16 | 43.21 | 42.68 | 42.88 | 26,196 | -0.33(-0.76%) |
Sep 18, 2023 | 42.66 | 43.40 | 42.66 | 43.21 | 46,936 | +0.37(+0.87%) |
Sep 15, 2023 | 43.75 | 43.75 | 42.59 | 42.84 | 37,683 | -1.31(-2.96%) |
Sep 14, 2023 | 44.15 | 44.29 | 43.68 | 44.15 | 46,344 | +0.41(+0.94%) |
Sep 13, 2023 | 43.60 | 44.18 | 43.53 | 43.74 | 32,226 | +0.11(+0.25%) |
Sep 12, 2023 | 43.73 | 44.38 | 43.62 | 43.63 | 38,394 | -0.29(-0.66%) |
Sep 11, 2023 | 44.61 | 44.61 | 43.58 | 43.92 | 49,277 | -0.27(-0.61%) |
Sep 08, 2023 | 44.48 | 44.50 | 44.03 | 44.19 | 31,813 | -0.26(-0.58%) |
Sep 07, 2023 | 45.03 | 45.03 | 43.98 | 44.45 | 40,412 | -1.57(-3.41%) |
Sep 06, 2023 | 46.06 | 46.46 | 45.52 | 46.01 | 70,422 | -0.29(-0.63%) |
Sep 05, 2023 | 46.60 | 46.69 | 46.07 | 46.30 | 97,282 | -0.50(-1.07%) |
Sep 01, 2023 | 46.92 | 46.93 | 46.39 | 46.80 | 218,148 | +0.12(+0.26%) |
Aug 31, 2023 | 46.17 | 46.90 | 46.10 | 46.68 | 38,420 | +0.51(+1.10%) |
Aug 30, 2023 | 45.82 | 46.39 | 45.53 | 46.17 | 92,165 | +0.35(+0.76%) |
Aug 29, 2023 | 44.19 | 45.98 | 44.19 | 45.82 | 48,147 | +1.51(+3.40%) |
Aug 28, 2023 | 44.23 | 44.45 | 44.02 | 44.32 | 27,748 | +0.51(+1.16%) |
Aug 25, 2023 | 43.73 | 44.12 | 43.03 | 43.81 | 34,793 | +0.10(+0.23%) |
Aug 24, 2023 | 45.59 | 45.59 | 43.66 | 43.71 | 69,802 | -1.21(-2.69%) |
Aug 23, 2023 | 43.70 | 45.07 | 43.69 | 44.92 | 72,530 | +0.89(+2.02%) |
Aug 22, 2023 | 44.86 | 44.93 | 43.88 | 44.03 | 65,585 | -0.25(-0.56%) |
Aug 21, 2023 | 43.40 | 44.38 | 43.37 | 44.28 | 35,393 | +1.16(+2.69%) |
Aug 18, 2023 | 42.32 | 43.34 | 42.27 | 43.12 | 32,659 | +0.34(+0.79%) |
Aug 17, 2023 | 43.37 | 43.39 | 42.74 | 42.78 | 32,103 | -0.49(-1.13%) |
Aug 16, 2023 | 43.86 | 43.97 | 43.25 | 43.27 | 37,811 | -0.75(-1.70%) |
Aug 15, 2023 | 44.53 | 44.53 | 44.01 | 44.02 | 26,018 | -0.64(-1.43%) |
Aug 14, 2023 | 43.43 | 44.68 | 43.43 | 44.66 | 37,527 | +0.91(+2.08%) |
Aug 11, 2023 | 44.48 | 44.48 | 43.68 | 43.75 | 53,467 | -1.08(-2.41%) |
Aug 10, 2023 | 45.57 | 45.86 | 44.62 | 44.83 | 42,526 | -0.38(-0.84%) |
Aug 09, 2023 | 45.81 | 45.81 | 45.01 | 45.21 | 44,036 | -0.72(-1.57%) |
Aug 08, 2023 | 46.07 | 46.07 | 45.43 | 45.92 | 69,726 | -0.67(-1.44%) |
Aug 07, 2023 | 46.31 | 46.60 | 46.18 | 46.59 | 57,463 | +0.69(+1.50%) |
Aug 04, 2023 | 46.32 | 46.62 | 45.63 | 45.90 | 63,082 | -0.47(-1.01%) |
Aug 03, 2023 | 45.98 | 46.64 | 45.77 | 46.37 | 84,829 | -0.03(-0.06%) |
Aug 02, 2023 | 47.36 | 47.36 | 46.12 | 46.40 | 137,436 | -1.56(-3.25%) |
Aug 01, 2023 | 47.73 | 48.03 | 47.54 | 47.96 | 46,357 | -0.15(-0.31%) |
Jul 31, 2023 | 47.86 | 48.11 | 47.72 | 48.11 | 44,615 | +0.44(+0.92%) |
Jul 28, 2023 | 47.56 | 47.75 | 47.30 | 47.67 | 64,877 | +0.93(+1.99%) |
Jul 27, 2023 | 46.78 | 47.52 | 46.51 | 46.74 | 92,085 | +1.06(+2.32%) |
Jul 26, 2023 | 45.85 | 46.04 | 45.22 | 45.68 | 33,739 | -0.57(-1.23%) |
Jul 25, 2023 | 45.59 | 46.44 | 45.59 | 46.25 | 46,251 | +0.67(+1.47%) |
Jul 24, 2023 | 45.66 | 46.01 | 45.40 | 45.58 | 49,787 | -0.05(-0.11%) |
Jul 21, 2023 | 45.65 | 46.03 | 45.44 | 45.63 | 82,860 | +0.36(+0.79%) |
Jul 20, 2023 | 46.31 | 46.31 | 45.04 | 45.28 | 176,420 | -1.74(-3.70%) |
Jul 19, 2023 | 47.80 | 47.80 | 46.84 | 47.01 | 56,113 | -0.67(-1.40%) |
Jul 18, 2023 | 47.38 | 47.78 | 47.04 | 47.68 | 78,684 | +0.22(+0.46%) |
Jul 17, 2023 | 46.41 | 47.70 | 46.25 | 47.46 | 50,672 | +1.28(+2.78%) |
Jul 14, 2023 | 46.80 | 46.98 | 45.99 | 46.18 | 94,851 | -0.55(-1.18%) |
Jul 13, 2023 | 45.96 | 46.80 | 45.94 | 46.73 | 73,029 | +1.29(+2.85%) |
Jul 12, 2023 | 45.37 | 45.52 | 45.10 | 45.43 | 54,909 | +0.79(+1.76%) |
Jul 11, 2023 | 44.92 | 44.97 | 44.10 | 44.65 | 35,491 | -0.19(-0.42%) |
Jul 10, 2023 | 44.03 | 44.88 | 44.03 | 44.83 | 52,866 | +0.81(+1.84%) |
Jul 07, 2023 | 44.03 | 44.76 | 44.02 | 44.02 | 57,728 | -0.09(-0.20%) |
Jul 06, 2023 | 44.07 | 44.11 | 43.56 | 44.11 | 63,350 | -0.54(-1.20%) |
Jul 05, 2023 | 45.49 | 45.49 | 44.64 | 44.65 | 76,229 | -1.07(-2.35%) |
Jul 03, 2023 | 45.58 | 45.92 | 45.37 | 45.72 | 36,982 | +0.20(+0.44%) |
Jun 30, 2023 | 45.28 | 45.80 | 45.28 | 45.52 | 58,401 | +0.62(+1.39%) |
Jun 29, 2023 | 44.64 | 45.04 | 44.39 | 44.90 | 47,523 | +0.43(+0.97%) |
Jun 28, 2023 | 44.00 | 44.69 | 43.93 | 44.47 | 83,649 | -0.11(-0.24%) |
Jun 27, 2023 | 43.14 | 44.61 | 43.03 | 44.58 | 59,732 | +1.71(+3.98%) |
Jun 26, 2023 | 43.00 | 43.65 | 42.87 | 42.87 | 51,883 | +0.16(+0.37%) |
Jun 23, 2023 | 42.92 | 43.00 | 42.64 | 42.71 | 84,027 | -0.90(-2.07%) |
Jun 22, 2023 | 43.01 | 43.74 | 43.01 | 43.61 | 31,741 | +0.24(+0.56%) |
Jun 21, 2023 | 43.89 | 43.97 | 43.19 | 43.37 | 237,632 | -0.68(-1.54%) |
Jun 20, 2023 | 43.92 | 44.28 | 43.75 | 44.05 | 61,679 | -0.14(-0.32%) |
Jun 16, 2023 | 44.82 | 44.82 | 44.05 | 44.19 | 65,458 | -0.21(-0.48%) |
Jun 15, 2023 | 44.43 | 44.63 | 44.18 | 44.40 | 63,981 | -0.37(-0.82%) |
Jun 14, 2023 | 44.40 | 44.81 | 44.10 | 44.77 | 83,031 | +0.25(+0.57%) |
Jun 13, 2023 | 44.53 | 44.80 | 44.23 | 44.52 | 81,139 | +0.52(+1.19%) |
Jun 12, 2023 | 43.21 | 44.03 | 43.21 | 43.99 | 93,683 | +1.11(+2.59%) |
Jun 09, 2023 | 43.48 | 43.58 | 42.77 | 42.88 | 100,048 | -0.15(-0.35%) |
Jun 08, 2023 | 42.86 | 43.17 | 42.65 | 43.03 | 66,993 | +0.13(+0.31%) |
Jun 07, 2023 | 42.57 | 43.56 | 42.57 | 42.90 | 118,665 | +0.53(+1.25%) |
Jun 06, 2023 | 41.44 | 42.56 | 41.39 | 42.37 | 44,895 | +0.66(+1.58%) |
Jun 05, 2023 | 41.98 | 42.29 | 41.49 | 41.71 | 74,781 | -0.71(-1.68%) |
Jun 02, 2023 | 42.58 | 42.70 | 41.91 | 42.43 | 61,408 | +0.08(+0.20%) |
Jun 01, 2023 | 41.99 | 42.62 | 41.50 | 42.35 | 124,313 | +0.63(+1.51%) |
May 31, 2023 | 42.14 | 42.50 | 41.70 | 41.72 | 95,486 | -0.97(-2.27%) |
May 30, 2023 | 43.83 | 43.89 | 42.56 | 42.68 | 120,572 | -0.14(-0.33%) |
May 26, 2023 | 40.97 | 43.09 | 40.97 | 42.82 | 210,657 | +2.13(+5.24%) |
May 25, 2023 | 39.81 | 40.86 | 39.70 | 40.69 | 98,486 | +2.21(+5.75%) |
May 24, 2023 | 38.48 | 38.76 | 38.08 | 38.48 | 64,908 | -0.74(-1.90%) |
May 23, 2023 | 39.60 | 39.73 | 39.17 | 39.22 | 65,425 | -0.57(-1.42%) |
May 22, 2023 | 39.47 | 39.83 | 39.26 | 39.79 | 51,755 | +0.10(+0.24%) |
May 19, 2023 | 40.02 | 40.02 | 39.53 | 39.69 | 55,875 | -0.32(-0.79%) |
May 18, 2023 | 39.11 | 40.09 | 39.11 | 40.01 | 208,888 | +1.09(+2.81%) |
May 17, 2023 | 38.28 | 39.09 | 38.01 | 38.92 | 98,290 | +1.01(+2.67%) |
May 16, 2023 | 37.75 | 38.30 | 37.75 | 37.91 | 115,734 | -0.06(-0.15%) |
May 15, 2023 | 37.01 | 37.98 | 37.01 | 37.96 | 77,444 | +1.07(+2.91%) |
May 12, 2023 | 37.04 | 37.12 | 36.57 | 36.89 | 124,276 | -0.02(-0.06%) |
May 11, 2023 | 37.10 | 37.10 | 36.51 | 36.91 | 352,242 | -0.23(-0.63%) |
May 10, 2023 | 37.01 | 37.25 | 36.67 | 37.15 | 114,753 | +0.62(+1.69%) |
May 09, 2023 | 36.80 | 36.80 | 36.37 | 36.53 | 159,606 | -0.60(-1.61%) |
May 08, 2023 | 37.17 | 37.17 | 36.80 | 37.13 | 924,953 | -0.00(-0.01%) |
May 05, 2023 | 36.37 | 37.25 | 36.37 | 37.14 | 38,693 | +0.89(+2.44%) |
May 04, 2023 | 36.54 | 36.54 | 36.07 | 36.25 | 67,923 | -0.61(-1.64%) |
May 03, 2023 | 36.98 | 37.46 | 36.84 | 36.86 | 49,357 | -0.16(-0.43%) |
May 02, 2023 | 37.54 | 37.59 | 36.84 | 37.02 | 230,207 | -0.36(-0.95%) |