Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 57.17 | 57.17 | 57.06 | 57.06 | 2,385 | -0.02(-0.03%) |
May 16, 2024 | 57.50 | 57.50 | 57.05 | 57.08 | 10,103 | -0.29(-0.51%) |
May 15, 2024 | 57.41 | 57.41 | 57.01 | 57.37 | 1,921 | +0.75(+1.32%) |
May 14, 2024 | 56.45 | 56.63 | 56.45 | 56.63 | 507 | +0.50(+0.89%) |
May 13, 2024 | 56.70 | 56.70 | 56.13 | 56.13 | 3,260 | -0.44(-0.79%) |
May 10, 2024 | 57.50 | 57.50 | 56.55 | 56.57 | 5,170 | -0.23(-0.40%) |
May 09, 2024 | 56.38 | 56.81 | 56.38 | 56.80 | 1,655 | +0.02(+0.04%) |
May 08, 2024 | 56.95 | 57.00 | 56.70 | 56.77 | 6,000 | -0.69(-1.21%) |
May 07, 2024 | 57.66 | 57.72 | 57.47 | 57.47 | 3,043 | +0.12(+0.21%) |
May 06, 2024 | 57.13 | 57.35 | 57.13 | 57.35 | 1,731 | +0.73(+1.28%) |
May 03, 2024 | 56.54 | 56.62 | 56.42 | 56.62 | 2,091 | +0.81(+1.46%) |
May 02, 2024 | 55.36 | 55.81 | 55.33 | 55.81 | 3,503 | +0.64(+1.15%) |
May 01, 2024 | 55.08 | 55.59 | 54.90 | 55.17 | 5,263 | -0.12(-0.22%) |
Apr 30, 2024 | 56.13 | 56.13 | 55.29 | 55.29 | 1,534 | -0.88(-1.56%) |
Apr 29, 2024 | 56.29 | 56.29 | 56.17 | 56.17 | 986 | +0.29(+0.51%) |
Apr 26, 2024 | 55.88 | 56.03 | 55.88 | 55.88 | 1,180 | +0.50(+0.90%) |
Apr 25, 2024 | 54.94 | 55.38 | 54.76 | 55.38 | 3,129 | +0.18(+0.33%) |
Apr 24, 2024 | 54.80 | 55.20 | 54.80 | 55.20 | 424 | +0.11(+0.20%) |
Apr 23, 2024 | 54.57 | 55.24 | 54.57 | 55.09 | 3,455 | +0.56(+1.03%) |
Apr 22, 2024 | 54.39 | 54.84 | 54.06 | 54.53 | 5,935 | +0.54(+1.00%) |
Apr 19, 2024 | 54.44 | 54.51 | 53.99 | 53.99 | 1,022 | -0.66(-1.21%) |
Apr 18, 2024 | 55.30 | 55.30 | 54.65 | 54.65 | 1,805 | -0.35(-0.64%) |
Apr 17, 2024 | 55.31 | 55.31 | 55.00 | 55.00 | 706 | -0.31(-0.55%) |
Apr 16, 2024 | 54.88 | 55.37 | 54.88 | 55.31 | 4,785 | -0.01(-0.01%) |
Apr 15, 2024 | 56.63 | 56.63 | 55.30 | 55.31 | 5,656 | -0.86(-1.54%) |
Apr 12, 2024 | 57.24 | 57.24 | 56.00 | 56.18 | 3,481 | -1.04(-1.81%) |
Apr 11, 2024 | 56.74 | 57.21 | 56.72 | 57.21 | 1,523 | +0.24(+0.42%) |
Apr 10, 2024 | 57.01 | 57.03 | 56.25 | 56.97 | 4,520 | -0.58(-1.01%) |
Apr 09, 2024 | 57.34 | 57.55 | 57.34 | 57.55 | 251 | +0.33(+0.58%) |
Apr 08, 2024 | 57.46 | 57.46 | 57.06 | 57.22 | 1,634 | +0.33(+0.58%) |
Apr 05, 2024 | 56.65 | 56.90 | 56.51 | 56.90 | 2,240 | +0.64(+1.14%) |
Apr 04, 2024 | 57.50 | 57.55 | 56.26 | 56.26 | 2,297 | -0.77(-1.35%) |
Apr 03, 2024 | 57.03 | 57.13 | 57.03 | 57.03 | 2,878 | +0.48(+0.85%) |
Apr 02, 2024 | 56.61 | 56.61 | 56.35 | 56.55 | 36,981 | -0.73(-1.28%) |
Apr 01, 2024 | 57.84 | 57.84 | 56.85 | 57.28 | 44,218 | -0.50(-0.86%) |
Mar 28, 2024 | 57.88 | 57.94 | 57.72 | 57.78 | 6,938 | +0.21(+0.36%) |
Mar 27, 2024 | 57.30 | 57.57 | 57.57 | 849 | +0.36(+0.63%) | |
Mar 26, 2024 | 57.31 | 57.53 | 57.20 | 57.20 | 4,085 | +0.11(+0.19%) |
Mar 25, 2024 | 57.22 | 57.22 | 57.09 | 57.09 | 781 | -0.26(-0.45%) |
Mar 22, 2024 | 57.23 | 57.35 | 57.22 | 57.35 | 2,196 | -0.26(-0.45%) |
Mar 21, 2024 | 57.72 | 57.95 | 57.60 | 57.61 | 3,726 | +0.70(+1.22%) |
Mar 20, 2024 | 56.55 | 56.92 | 56.27 | 56.92 | 4,167 | +0.58(+1.03%) |
Mar 19, 2024 | 55.80 | 56.39 | 55.74 | 56.34 | 9,226 | +0.30(+0.53%) |
Mar 18, 2024 | 56.17 | 56.32 | 55.97 | 56.04 | 3,395 | +0.32(+0.58%) |
Mar 15, 2024 | 55.96 | 55.96 | 55.72 | 55.72 | 6,319 | -0.34(-0.61%) |
Mar 14, 2024 | 56.14 | 56.18 | 56.00 | 56.05 | 2,484 | -0.52(-0.92%) |
Mar 13, 2024 | 56.82 | 56.88 | 56.57 | 56.57 | 1,883 | -0.39(-0.69%) |
Mar 12, 2024 | 56.61 | 56.97 | 56.61 | 56.97 | 3,491 | +0.56(+0.99%) |
Mar 11, 2024 | 56.22 | 56.52 | 56.16 | 56.41 | 3,543 | -0.36(-0.63%) |
Mar 08, 2024 | 57.69 | 57.69 | 56.66 | 56.77 | 3,497 | -0.44(-0.77%) |
Mar 07, 2024 | 57.24 | 57.36 | 57.21 | 57.21 | 915 | +0.67(+1.18%) |
Mar 06, 2024 | 56.34 | 56.61 | 56.34 | 56.54 | 2,712 | +0.84(+1.51%) |
Mar 05, 2024 | 56.01 | 56.01 | 55.57 | 55.70 | 2,214 | -0.83(-1.48%) |
Mar 04, 2024 | 56.78 | 56.78 | 56.54 | 56.54 | 1,768 | -0.07(-0.13%) |
Mar 01, 2024 | 55.94 | 56.61 | 55.94 | 56.61 | 829 | +0.84(+1.50%) |
Feb 29, 2024 | 55.72 | 55.77 | 55.32 | 55.77 | 7,892 | +0.74(+1.34%) |
Feb 28, 2024 | 55.10 | 55.14 | 54.94 | 55.03 | 10,105 | +0.15(+0.28%) |
Feb 27, 2024 | 54.88 | 54.91 | 54.81 | 54.88 | 1,312 | +0.55(+1.01%) |
Feb 26, 2024 | 54.43 | 54.43 | 54.24 | 54.33 | 6,478 | +0.34(+0.62%) |
Feb 23, 2024 | 54.11 | 54.14 | 53.81 | 54.00 | 3,139 | -0.16(-0.30%) |
Feb 22, 2024 | 53.63 | 54.17 | 53.63 | 54.16 | 25,927 | +1.21(+2.28%) |
Feb 21, 2024 | 52.72 | 52.96 | 52.72 | 52.96 | 664 | -0.33(-0.62%) |
Feb 20, 2024 | 53.43 | 53.43 | 53.22 | 53.29 | 4,845 | -0.57(-1.07%) |
Feb 16, 2024 | 54.33 | 54.33 | 53.86 | 53.86 | 2,828 | -0.21(-0.39%) |
Feb 15, 2024 | 53.84 | 54.07 | 53.78 | 54.07 | 1,757 | +0.34(+0.63%) |
Feb 14, 2024 | 53.45 | 53.73 | 53.29 | 53.73 | 833 | +1.30(+2.48%) |
Feb 13, 2024 | 52.70 | 52.73 | 52.13 | 52.43 | 3,232 | -1.01(-1.89%) |
Feb 12, 2024 | 53.57 | 53.57 | 53.44 | 53.44 | 894 | -0.13(-0.24%) |
Feb 09, 2024 | 53.52 | 53.66 | 53.52 | 53.57 | 1,242 | +0.44(+0.82%) |
Feb 08, 2024 | 53.16 | 53.21 | 53.04 | 53.13 | 3,345 | +0.72(+1.38%) |
Feb 07, 2024 | 52.54 | 52.56 | 52.41 | 52.41 | 2,332 | +0.55(+1.06%) |
Feb 06, 2024 | 51.65 | 51.91 | 51.65 | 51.86 | 2,334 | +0.21(+0.42%) |
Feb 05, 2024 | 52.08 | 52.08 | 51.17 | 51.64 | 10,198 | -0.22(-0.42%) |
Feb 02, 2024 | 51.95 | 51.95 | 51.86 | 51.86 | 2,323 | +0.14(+0.27%) |
Feb 01, 2024 | 51.02 | 51.72 | 50.94 | 51.72 | 5,457 | +1.00(+1.97%) |
Jan 31, 2024 | 51.10 | 51.10 | 50.72 | 50.72 | 511 | -0.57(-1.11%) |
Jan 30, 2024 | 51.38 | 51.39 | 51.22 | 51.29 | 2,970 | +0.04(+0.07%) |
Jan 29, 2024 | 50.62 | 51.25 | 50.62 | 51.25 | 1,856 | +0.85(+1.69%) |
Jan 26, 2024 | 50.54 | 50.54 | 50.32 | 50.40 | 1,753 | +0.07(+0.14%) |
Jan 25, 2024 | 50.35 | 50.38 | 50.20 | 50.33 | 8,447 | +0.01(+0.03%) |
Jan 24, 2024 | 50.89 | 50.89 | 50.31 | 50.31 | 1,491 | -0.57(-1.13%) |
Jan 23, 2024 | 50.90 | 50.91 | 50.61 | 50.88 | 5,307 | -0.01(-0.02%) |
Jan 22, 2024 | 50.87 | 50.96 | 50.73 | 50.90 | 4,561 | +0.69(+1.38%) |
Jan 19, 2024 | 49.67 | 50.20 | 49.60 | 50.20 | 4,158 | +0.71(+1.43%) |
Jan 18, 2024 | 49.35 | 49.49 | 49.01 | 49.49 | 4,535 | +0.49(+1.00%) |
Jan 17, 2024 | 48.74 | 49.00 | 48.74 | 49.00 | 623 | -0.24(-0.50%) |
Jan 16, 2024 | 49.21 | 49.25 | 49.07 | 49.25 | 8,854 | +0.04(+0.09%) |
Jan 12, 2024 | 49.55 | 49.55 | 49.16 | 49.20 | 12,393 | -0.31(-0.62%) |
Jan 11, 2024 | 49.55 | 49.55 | 48.97 | 49.51 | 2,118 | +0.06(+0.13%) |
Jan 10, 2024 | 49.40 | 49.45 | 49.34 | 49.45 | 1,891 | +0.03(+0.06%) |
Jan 09, 2024 | 49.49 | 49.54 | 49.40 | 49.42 | 1,717 | +0.04(+0.08%) |
Jan 08, 2024 | 48.64 | 49.38 | 48.56 | 49.38 | 7,169 | +1.08(+2.24%) |
Jan 05, 2024 | 48.33 | 48.50 | 48.24 | 48.30 | 3,355 | +0.01(+0.02%) |
Jan 04, 2024 | 48.12 | 48.54 | 48.05 | 48.29 | 5,015 | -0.17(-0.34%) |
Jan 03, 2024 | 48.42 | 48.79 | 48.41 | 48.45 | 5,149 | -1.19(-2.40%) |
Jan 02, 2024 | 49.85 | 49.85 | 49.54 | 49.65 | 1,378 | -0.94(-1.85%) |
Dec 29, 2023 | 50.89 | 50.89 | 50.58 | 50.58 | 5,943 | -0.47(-0.91%) |
Dec 28, 2023 | 51.13 | 51.13 | 50.96 | 51.05 | 14,459 | +0.03(+0.07%) |
Dec 27, 2023 | 50.98 | 51.06 | 50.94 | 51.02 | 6,879 | +0.31(+0.62%) |
Dec 26, 2023 | 50.96 | 50.96 | 50.54 | 50.70 | 2,520 | +0.20(+0.40%) |
Dec 22, 2023 | 50.44 | 50.62 | 50.44 | 50.50 | 3,443 | +0.16(+0.32%) |
Dec 21, 2023 | 49.96 | 51.82 | 49.96 | 50.34 | 90,108 | +1.14(+2.32%) |
Dec 20, 2023 | 50.65 | 50.65 | 49.20 | 49.20 | 8,326 | -1.18(-2.34%) |
Dec 19, 2023 | 50.32 | 50.47 | 50.27 | 50.38 | 1,018 | +0.60(+1.20%) |
Dec 18, 2023 | 49.67 | 49.81 | 49.66 | 49.78 | 3,191 | -0.05(-0.10%) |
Dec 15, 2023 | 50.02 | 50.10 | 49.72 | 49.83 | 7,026 | -0.28(-0.56%) |
Dec 14, 2023 | 50.33 | 50.38 | 49.86 | 50.11 | 5,926 | +0.45(+0.91%) |
Dec 13, 2023 | 48.56 | 49.66 | 48.40 | 49.66 | 3,562 | +1.06(+2.18%) |
Dec 12, 2023 | 48.00 | 48.63 | 47.89 | 48.60 | 3,135 | +0.45(+0.93%) |
Dec 11, 2023 | 48.05 | 48.17 | 48.05 | 48.15 | 8,607 | +0.47(+0.98%) |
Dec 08, 2023 | 47.78 | 47.78 | 47.68 | 47.68 | 1,415 | +0.30(+0.63%) |
Dec 07, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 533 | +0.38(+0.80%) |
Dec 06, 2023 | 47.72 | 47.72 | 47.01 | 47.01 | 2,949 | -0.29(-0.62%) |
Dec 05, 2023 | 47.49 | 47.49 | 47.23 | 47.30 | 2,430 | -0.33(-0.69%) |
Dec 04, 2023 | 47.66 | 47.66 | 47.56 | 47.63 | 6,653 | +0.07(+0.15%) |
Dec 01, 2023 | 46.96 | 47.56 | 46.96 | 47.56 | 4,624 | +0.86(+1.85%) |
Nov 30, 2023 | 46.75 | 46.86 | 46.70 | 46.70 | 727 | +0.04(+0.09%) |
Nov 29, 2023 | 46.80 | 46.86 | 46.65 | 46.65 | 2,037 | +0.32(+0.69%) |
Nov 28, 2023 | 46.36 | 46.36 | 46.33 | 46.33 | 424 | -0.17(-0.37%) |
Nov 27, 2023 | 46.78 | 46.78 | 46.44 | 46.50 | 3,982 | -0.18(-0.39%) |
Nov 24, 2023 | 46.42 | 46.72 | 46.42 | 46.68 | 4,661 | +0.20(+0.44%) |
Nov 22, 2023 | 46.44 | 46.62 | 46.40 | 46.48 | 1,953 | +0.26(+0.57%) |
Nov 21, 2023 | 46.25 | 46.34 | 46.22 | 46.22 | 2,694 | -0.43(-0.93%) |
Nov 20, 2023 | 46.35 | 46.73 | 46.32 | 46.65 | 9,446 | +0.60(+1.30%) |
Nov 17, 2023 | 45.92 | 46.09 | 45.92 | 46.05 | 2,011 | +0.35(+0.76%) |
Nov 16, 2023 | 45.88 | 45.88 | 45.62 | 45.70 | 7,371 | -0.21(-0.46%) |
Nov 15, 2023 | 46.17 | 46.17 | 45.91 | 45.91 | 2,253 | +0.16(+0.35%) |
Nov 14, 2023 | 44.79 | 45.84 | 44.70 | 45.76 | 4,617 | +1.52(+3.42%) |
Nov 13, 2023 | 43.96 | 44.32 | 43.96 | 44.24 | 6,701 | +0.18(+0.40%) |
Nov 10, 2023 | 43.34 | 44.08 | 43.34 | 44.06 | 4,031 | +0.96(+2.23%) |
Nov 09, 2023 | 43.61 | 43.80 | 43.10 | 43.10 | 1,776 | -0.09(-0.20%) |
Nov 08, 2023 | 43.10 | 43.22 | 43.10 | 43.19 | 9,976 | -0.20(-0.47%) |
Nov 07, 2023 | 43.02 | 43.48 | 43.02 | 43.40 | 2,272 | +0.39(+0.90%) |
Nov 06, 2023 | 43.08 | 43.08 | 42.84 | 43.01 | 3,919 | -0.41(-0.94%) |
Nov 03, 2023 | 43.31 | 43.65 | 43.21 | 43.42 | 3,580 | +1.09(+2.58%) |
Nov 02, 2023 | 42.18 | 42.45 | 41.93 | 42.32 | 4,334 | +0.45(+1.06%) |
Nov 01, 2023 | 41.52 | 41.88 | 41.35 | 41.88 | 3,400 | +0.52(+1.25%) |
Oct 31, 2023 | 40.70 | 41.38 | 40.62 | 41.36 | 4,503 | +0.41(+1.01%) |
Oct 30, 2023 | 41.13 | 41.13 | 40.62 | 40.95 | 1,982 | +0.15(+0.37%) |
Oct 27, 2023 | 41.10 | 41.15 | 40.75 | 40.80 | 7,045 | -0.36(-0.87%) |
Oct 26, 2023 | 41.52 | 41.60 | 41.12 | 41.15 | 3,368 | -0.16(-0.38%) |
Oct 25, 2023 | 41.35 | 41.35 | 41.24 | 41.31 | 2,818 | -0.88(-2.08%) |
Oct 24, 2023 | 42.04 | 42.19 | 42.04 | 42.19 | 196 | +0.40(+0.97%) |
Oct 23, 2023 | 42.05 | 42.24 | 41.78 | 41.78 | 6,908 | -0.17(-0.40%) |
Oct 20, 2023 | 42.09 | 42.25 | 41.90 | 41.95 | 11,728 | -0.61(-1.43%) |
Oct 19, 2023 | 43.17 | 43.19 | 42.55 | 42.55 | 2,555 | -0.89(-2.05%) |
Oct 18, 2023 | 44.13 | 44.13 | 43.45 | 43.45 | 18,396 | -1.23(-2.75%) |
Oct 17, 2023 | 44.74 | 44.77 | 44.68 | 44.68 | 1,366 | +0.27(+0.61%) |
Oct 16, 2023 | 43.85 | 44.41 | 43.85 | 44.41 | 2,187 | +0.73(+1.67%) |
Oct 13, 2023 | 43.93 | 43.93 | 43.68 | 43.68 | 1,301 | -0.54(-1.23%) |
Oct 12, 2023 | 45.03 | 45.03 | 44.22 | 44.22 | 940 | -0.93(-2.05%) |
Oct 11, 2023 | 45.23 | 45.23 | 44.97 | 45.15 | 2,054 | -0.10(-0.23%) |
Oct 10, 2023 | 45.30 | 45.30 | 45.25 | 45.25 | 461 | +0.62(+1.39%) |
Oct 09, 2023 | 44.10 | 44.64 | 44.10 | 44.63 | 459 | +0.13(+0.29%) |
Oct 06, 2023 | 44.38 | 44.64 | 44.35 | 44.51 | 914 | +0.95(+2.18%) |
Oct 05, 2023 | 43.83 | 43.83 | 43.51 | 43.55 | 870 | -0.29(-0.67%) |
Oct 04, 2023 | 43.45 | 43.85 | 43.45 | 43.85 | 3,344 | +0.39(+0.91%) |
Oct 03, 2023 | 43.58 | 43.58 | 43.33 | 43.45 | 11,226 | -0.85(-1.91%) |
Oct 02, 2023 | 44.53 | 44.53 | 44.17 | 44.30 | 300 | -0.37(-0.83%) |
Sep 29, 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 100 | -0.04(-0.08%) |
Sep 28, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 51 | +0.60(+1.37%) |
Sep 27, 2023 | 44.12 | 44.28 | 43.73 | 44.10 | 10,291 | +0.30(+0.70%) |
Sep 26, 2023 | 44.04 | 44.05 | 43.80 | 43.80 | 3,371 | -0.48(-1.08%) |
Sep 25, 2023 | 44.01 | 44.32 | 44.20 | 44.28 | 2,681 | +0.09(+0.20%) |
Sep 22, 2023 | 44.42 | 44.48 | 44.19 | 44.19 | 1,095 | -0.13(-0.30%) |
Sep 21, 2023 | 44.67 | 44.67 | 44.32 | 44.32 | 2,474 | -1.07(-2.37%) |
Sep 20, 2023 | 45.94 | 45.99 | 45.39 | 45.39 | 1,597 | -0.35(-0.76%) |
Sep 19, 2023 | 45.59 | 45.74 | 45.54 | 45.74 | 1,371 | -0.10(-0.21%) |
Sep 18, 2023 | 45.67 | 45.95 | 45.67 | 45.84 | 1,419 | -0.08(-0.17%) |
Sep 15, 2023 | 46.29 | 46.29 | 45.91 | 45.91 | 1,058 | -0.55(-1.18%) |
Sep 14, 2023 | 46.40 | 46.52 | 46.40 | 46.46 | 382 | +0.41(+0.88%) |
Sep 13, 2023 | 46.16 | 46.21 | 46.06 | 46.06 | 4,492 | -0.24(-0.52%) |
Sep 12, 2023 | 46.44 | 46.45 | 46.30 | 46.30 | 1,174 | -0.32(-0.69%) |
Sep 11, 2023 | 46.55 | 46.66 | 46.55 | 46.62 | 1,706 | +0.05(+0.10%) |
Sep 08, 2023 | 46.77 | 46.77 | 46.57 | 46.57 | 2,766 | -0.34(-0.73%) |
Sep 07, 2023 | 46.78 | 46.93 | 46.74 | 46.91 | 1,578 | -0.41(-0.86%) |
Sep 06, 2023 | 47.34 | 47.34 | 47.27 | 47.32 | 2,561 | -0.01(-0.02%) |
Sep 05, 2023 | 47.27 | 47.33 | 47.27 | 47.33 | 513 | -0.16(-0.34%) |
Sep 01, 2023 | 47.43 | 47.49 | 47.43 | 47.49 | 1,545 | +0.48(+1.01%) |
Aug 31, 2023 | 47.17 | 47.31 | 47.01 | 47.01 | 1,365 | +0.06(+0.14%) |
Aug 30, 2023 | 46.79 | 47.03 | 46.79 | 46.95 | 2,684 | +0.26(+0.56%) |
Aug 29, 2023 | 46.67 | 46.75 | 46.64 | 46.69 | 2,945 | +0.78(+1.70%) |
Aug 28, 2023 | 45.99 | 45.99 | 45.89 | 45.91 | 1,164 | +0.20(+0.44%) |
Aug 25, 2023 | 45.33 | 45.71 | 45.30 | 45.71 | 6,288 | +0.60(+1.33%) |
Aug 24, 2023 | 45.51 | 45.51 | 45.11 | 45.11 | 1,214 | -0.78(-1.69%) |
Aug 23, 2023 | 45.68 | 46.05 | 45.65 | 45.89 | 4,030 | +0.47(+1.04%) |
Aug 22, 2023 | 45.27 | 45.44 | 45.27 | 45.41 | 6,306 | +0.11(+0.24%) |
Aug 21, 2023 | 45.10 | 45.37 | 45.10 | 45.30 | 2,728 | +0.25(+0.55%) |
Aug 18, 2023 | 45.04 | 45.07 | 45.04 | 45.06 | 2,063 | -0.37(-0.81%) |
Aug 17, 2023 | 45.72 | 46.00 | 45.42 | 45.42 | 3,429 | -0.58(-1.27%) |
Aug 16, 2023 | 46.43 | 46.43 | 46.01 | 46.01 | 1,231 | -0.54(-1.16%) |
Aug 15, 2023 | 46.62 | 46.64 | 46.50 | 46.55 | 3,462 | -0.67(-1.43%) |
Aug 14, 2023 | 47.18 | 47.22 | 47.18 | 47.22 | 2,043 | +0.25(+0.53%) |
Aug 11, 2023 | 47.24 | 47.24 | 46.89 | 46.97 | 1,301 | -0.26(-0.55%) |
Aug 10, 2023 | 47.41 | 47.64 | 47.12 | 47.23 | 1,292 | -0.31(-0.65%) |
Aug 09, 2023 | 47.48 | 47.54 | 47.48 | 47.54 | 360 | -0.14(-0.29%) |
Aug 08, 2023 | 47.32 | 47.68 | 47.25 | 47.68 | 1,297 | -0.26(-0.54%) |
Aug 07, 2023 | 47.73 | 47.94 | 47.73 | 47.94 | 6,689 | +0.21(+0.45%) |
Aug 04, 2023 | 48.13 | 48.26 | 47.72 | 47.72 | 375 | -0.14(-0.30%) |
Aug 03, 2023 | 47.81 | 48.01 | 47.81 | 47.87 | 812 | -0.05(-0.10%) |
Aug 02, 2023 | 47.76 | 47.97 | 47.63 | 47.92 | 1,959 | -0.10(-0.22%) |
Aug 01, 2023 | 47.95 | 48.03 | 47.95 | 48.02 | 1,113 | -0.20(-0.42%) |
Jul 31, 2023 | 48.21 | 48.22 | 48.12 | 48.22 | 6,485 | +0.08(+0.17%) |
Jul 28, 2023 | 48.52 | 48.52 | 48.06 | 48.14 | 2,522 | +0.25(+0.51%) |
Jul 27, 2023 | 48.66 | 48.66 | 47.89 | 47.89 | 1,127 | -0.63(-1.30%) |
Jul 26, 2023 | 48.53 | 48.54 | 48.21 | 48.53 | 11,410 | -0.29(-0.59%) |
Jul 25, 2023 | 48.66 | 48.99 | 48.66 | 48.81 | 1,078 | +0.37(+0.77%) |
Jul 24, 2023 | 48.43 | 48.55 | 48.43 | 48.44 | 5,317 | -0.30(-0.62%) |
Jul 21, 2023 | 48.68 | 48.92 | 48.68 | 48.74 | 2,393 | +0.15(+0.30%) |
Jul 20, 2023 | 48.76 | 48.90 | 48.60 | 48.60 | 11,687 | -0.76(-1.54%) |
Jul 19, 2023 | 49.39 | 49.44 | 49.22 | 49.36 | 2,771 | -0.04(-0.09%) |
Jul 18, 2023 | 49.23 | 49.41 | 49.20 | 49.40 | 1,863 | +0.18(+0.36%) |
Jul 17, 2023 | 48.95 | 49.26 | 48.95 | 49.22 | 2,656 | +0.61(+1.26%) |
Jul 14, 2023 | 48.62 | 48.71 | 48.61 | 48.61 | 2,684 | -0.36(-0.73%) |
Jul 13, 2023 | 48.88 | 48.96 | 48.88 | 48.96 | 589 | +0.49(+1.01%) |
Jul 12, 2023 | 48.41 | 48.47 | 48.41 | 48.47 | 433 | +0.53(+1.10%) |
Jul 11, 2023 | 47.74 | 47.95 | 47.70 | 47.95 | 2,609 | +0.28(+0.59%) |
Jul 10, 2023 | 47.52 | 47.75 | 47.40 | 47.67 | 2,321 | +0.85(+1.82%) |
Jul 07, 2023 | 46.84 | 47.17 | 46.82 | 46.82 | 3,740 | +0.23(+0.49%) |
Jul 06, 2023 | 46.24 | 46.61 | 46.24 | 46.59 | 4,319 | -0.47(-1.00%) |
Jul 05, 2023 | 47.00 | 47.11 | 46.94 | 47.06 | 1,072 | -0.41(-0.87%) |
Jul 03, 2023 | 47.12 | 47.47 | 47.12 | 47.47 | 1,131 | +0.03(+0.06%) |
Jun 30, 2023 | 46.97 | 47.53 | 46.97 | 47.44 | 10,551 | +0.85(+1.83%) |
Jun 29, 2023 | 46.64 | 46.64 | 46.53 | 46.59 | 1,803 | +0.38(+0.81%) |
Jun 28, 2023 | 46.32 | 46.37 | 46.16 | 46.22 | 5,122 | +0.21(+0.46%) |
Jun 27, 2023 | 45.58 | 46.01 | 45.58 | 46.01 | 5,361 | +0.44(+0.97%) |
Jun 26, 2023 | 46.00 | 46.00 | 45.57 | 45.57 | 195 | -0.28(-0.61%) |
Jun 23, 2023 | 45.92 | 45.92 | 45.84 | 45.84 | 835 | -0.53(-1.14%) |
Jun 22, 2023 | 46.61 | 46.61 | 46.09 | 46.37 | 1,952 | -0.04(-0.09%) |
Jun 21, 2023 | 46.39 | 46.57 | 46.38 | 46.41 | 2,063 | -0.36(-0.76%) |
Jun 20, 2023 | 46.42 | 46.77 | 46.42 | 46.77 | 2,404 | -0.33(-0.70%) |
Jun 16, 2023 | 47.41 | 47.41 | 47.04 | 47.10 | 3,833 | -0.17(-0.36%) |