Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 50.65 | 51.04 | 50.65 | 50.73 | 26,424 | -0.35(-0.69%) |
Jun 06, 2024 | 50.85 | 51.19 | 50.64 | 51.08 | 33,021 | -0.11(-0.21%) |
Jun 05, 2024 | 50.48 | 51.21 | 50.40 | 51.19 | 46,005 | +0.84(+1.67%) |
Jun 04, 2024 | 50.27 | 50.76 | 50.27 | 50.35 | 40,646 | -0.61(-1.20%) |
Jun 03, 2024 | 51.67 | 51.67 | 50.75 | 50.96 | 28,607 | -0.46(-0.89%) |
May 31, 2024 | 50.66 | 51.42 | 50.33 | 51.42 | 53,626 | +0.94(+1.86%) |
May 30, 2024 | 50.39 | 51.07 | 50.21 | 50.48 | 50,236 | +0.66(+1.32%) |
May 29, 2024 | 50.06 | 50.28 | 49.55 | 49.82 | 53,011 | -1.10(-2.16%) |
May 28, 2024 | 51.00 | 53.34 | 50.58 | 50.92 | 69,606 | +0.37(+0.73%) |
May 24, 2024 | 50.49 | 50.66 | 49.69 | 50.55 | 52,090 | +0.35(+0.70%) |
May 23, 2024 | 51.47 | 51.47 | 50.08 | 50.20 | 45,296 | -1.31(-2.54%) |
May 22, 2024 | 51.83 | 52.02 | 51.08 | 51.51 | 40,996 | -0.32(-0.62%) |
May 21, 2024 | 51.48 | 51.89 | 51.40 | 51.83 | 26,714 | +0.18(+0.35%) |
May 20, 2024 | 52.90 | 52.91 | 51.60 | 51.65 | 50,493 | -1.07(-2.03%) |
May 17, 2024 | 52.96 | 53.36 | 52.57 | 52.72 | 35,972 | +0.04(+0.08%) |
May 16, 2024 | 52.34 | 52.97 | 52.30 | 52.68 | 34,433 | +0.12(+0.23%) |
May 15, 2024 | 52.76 | 53.00 | 52.41 | 52.56 | 38,801 | +0.36(+0.69%) |
May 14, 2024 | 52.34 | 52.56 | 52.05 | 52.20 | 35,976 | +0.33(+0.64%) |
May 13, 2024 | 52.74 | 52.92 | 51.86 | 51.87 | 52,524 | -0.53(-1.01%) |
May 10, 2024 | 52.42 | 52.63 | 51.64 | 52.40 | 40,504 | +0.16(+0.31%) |
May 09, 2024 | 51.62 | 52.54 | 51.24 | 52.24 | 47,628 | +0.74(+1.44%) |
May 08, 2024 | 50.95 | 51.80 | 50.92 | 51.50 | 38,623 | +0.13(+0.25%) |
May 07, 2024 | 51.76 | 52.09 | 51.35 | 51.37 | 37,092 | -0.33(-0.64%) |
May 06, 2024 | 51.88 | 52.32 | 51.66 | 51.70 | 47,478 | +0.25(+0.49%) |
May 03, 2024 | 52.05 | 52.05 | 51.29 | 51.45 | 43,792 | +0.15(+0.29%) |
May 02, 2024 | 50.46 | 51.43 | 50.43 | 51.30 | 42,375 | +1.03(+2.06%) |
May 01, 2024 | 49.27 | 50.87 | 49.27 | 50.27 | 36,080 | +0.99(+2.02%) |
Apr 30, 2024 | 49.67 | 49.67 | 48.84 | 49.27 | 71,893 | -0.60(-1.20%) |
Apr 29, 2024 | 49.52 | 50.59 | 49.50 | 49.87 | 61,464 | +0.87(+1.78%) |
Apr 26, 2024 | 50.59 | 50.86 | 48.59 | 49.00 | 87,620 | -1.81(-3.56%) |
Apr 25, 2024 | 51.20 | 51.20 | 49.95 | 50.80 | 66,136 | +0.18(+0.35%) |
Apr 24, 2024 | 50.25 | 50.65 | 49.89 | 50.62 | 41,810 | +0.19(+0.37%) |
Apr 23, 2024 | 49.68 | 50.95 | 49.68 | 50.44 | 42,841 | +0.62(+1.24%) |
Apr 22, 2024 | 49.48 | 50.29 | 49.48 | 49.82 | 44,695 | +0.14(+0.28%) |
Apr 19, 2024 | 47.41 | 49.73 | 47.31 | 49.68 | 107,678 | +2.04(+4.27%) |
Apr 18, 2024 | 47.40 | 48.04 | 46.99 | 47.64 | 55,785 | +0.20(+0.42%) |
Apr 17, 2024 | 47.93 | 48.28 | 47.35 | 47.45 | 49,398 | -0.18(-0.38%) |
Apr 16, 2024 | 47.92 | 48.11 | 47.48 | 47.62 | 48,741 | -0.63(-1.30%) |
Apr 15, 2024 | 48.34 | 48.65 | 47.68 | 48.25 | 58,212 | +0.28(+0.58%) |
Apr 12, 2024 | 47.66 | 48.19 | 47.62 | 47.97 | 97,444 | -0.15(-0.31%) |
Apr 11, 2024 | 48.80 | 48.85 | 47.77 | 48.12 | 89,633 | -0.23(-0.47%) |
Apr 10, 2024 | 49.65 | 49.65 | 47.81 | 48.35 | 77,215 | -2.41(-4.76%) |
Apr 09, 2024 | 50.75 | 50.87 | 50.49 | 50.76 | 25,593 | +0.22(+0.43%) |
Apr 08, 2024 | 50.11 | 50.71 | 50.11 | 50.55 | 36,684 | +0.55(+1.09%) |
Apr 05, 2024 | 49.86 | 50.20 | 49.79 | 50.00 | 31,568 | -0.08(-0.16%) |
Apr 04, 2024 | 50.11 | 50.90 | 50.01 | 50.08 | 43,080 | +0.39(+0.78%) |
Apr 03, 2024 | 49.67 | 49.96 | 49.43 | 49.69 | 41,952 | -0.18(-0.36%) |
Apr 02, 2024 | 50.53 | 50.96 | 49.68 | 49.87 | 65,786 | -1.23(-2.41%) |
Apr 01, 2024 | 52.03 | 52.03 | 50.77 | 51.10 | 48,460 | -0.97(-1.87%) |
Mar 28, 2024 | 51.10 | 52.25 | 51.09 | 52.07 | 114,122 | +0.76(+1.47%) |
Mar 27, 2024 | 49.81 | 51.32 | 49.81 | 51.32 | 53,427 | +1.42(+2.85%) |
Mar 26, 2024 | 49.72 | 50.04 | 49.30 | 49.90 | 54,856 | +0.45(+0.90%) |
Mar 25, 2024 | 49.83 | 50.37 | 49.31 | 49.45 | 40,334 | -0.47(-0.94%) |
Mar 22, 2024 | 50.68 | 50.68 | 49.76 | 49.92 | 28,945 | -0.56(-1.10%) |
Mar 21, 2024 | 50.71 | 50.82 | 50.08 | 50.48 | 52,209 | +0.01(+0.02%) |
Mar 20, 2024 | 48.62 | 50.90 | 48.44 | 50.47 | 69,704 | +2.05(+4.23%) |
Mar 19, 2024 | 48.52 | 49.18 | 48.00 | 48.42 | 72,354 | +0.05(+0.10%) |
Mar 18, 2024 | 49.25 | 49.50 | 48.04 | 48.37 | 101,149 | -1.03(-2.09%) |
Mar 15, 2024 | 48.89 | 50.18 | 48.89 | 49.40 | 278,248 | +0.33(+0.67%) |
Mar 14, 2024 | 50.49 | 50.49 | 48.89 | 49.07 | 88,655 | -1.39(-2.76%) |
Mar 13, 2024 | 50.66 | 51.85 | 50.28 | 50.47 | 66,813 | -0.34(-0.66%) |
Mar 12, 2024 | 51.28 | 51.53 | 50.26 | 50.80 | 47,906 | -0.64(-1.24%) |
Mar 11, 2024 | 51.16 | 52.32 | 50.99 | 51.44 | 49,591 | +0.32(+0.62%) |
Mar 08, 2024 | 51.60 | 52.09 | 51.11 | 51.12 | 67,035 | -0.38(-0.73%) |
Mar 07, 2024 | 51.73 | 52.26 | 51.28 | 51.50 | 52,270 | +0.21(+0.41%) |
Mar 06, 2024 | 51.49 | 52.06 | 50.47 | 51.29 | 76,664 | -0.06(-0.12%) |
Mar 05, 2024 | 50.77 | 52.16 | 50.77 | 51.35 | 64,713 | +0.45(+0.88%) |
Mar 04, 2024 | 48.67 | 51.31 | 48.67 | 50.90 | 95,063 | +2.61(+5.41%) |
Mar 01, 2024 | 49.16 | 49.16 | 48.01 | 48.29 | 79,449 | -1.16(-2.35%) |
Feb 29, 2024 | 49.44 | 50.11 | 48.83 | 49.45 | 45,577 | +0.78(+1.61%) |
Feb 28, 2024 | 48.81 | 49.11 | 48.47 | 48.67 | 43,868 | -0.43(-0.87%) |
Feb 27, 2024 | 49.59 | 50.12 | 48.79 | 49.09 | 43,665 | -0.31(-0.62%) |
Feb 26, 2024 | 49.27 | 49.62 | 48.77 | 49.40 | 66,781 | +0.02(+0.04%) |
Feb 23, 2024 | 49.57 | 50.11 | 49.38 | 49.38 | 38,955 | -0.33(-0.66%) |
Feb 22, 2024 | 49.80 | 50.05 | 49.32 | 49.71 | 50,627 | -0.27(-0.54%) |
Feb 21, 2024 | 50.07 | 50.23 | 49.67 | 49.98 | 32,889 | -0.10(-0.20%) |
Feb 20, 2024 | 49.93 | 50.74 | 49.72 | 50.08 | 49,960 | -0.40(-0.79%) |
Feb 16, 2024 | 50.96 | 51.25 | 50.12 | 50.48 | 49,193 | -1.05(-2.04%) |
Feb 15, 2024 | 50.11 | 51.87 | 49.74 | 51.53 | 68,979 | +1.88(+3.78%) |
Feb 14, 2024 | 49.37 | 49.81 | 48.76 | 49.65 | 55,136 | +0.78(+1.61%) |
Feb 13, 2024 | 50.00 | 50.62 | 48.33 | 48.87 | 98,560 | -2.65(-5.15%) |
Feb 12, 2024 | 50.47 | 52.26 | 50.47 | 51.52 | 55,608 | +0.84(+1.67%) |
Feb 09, 2024 | 49.91 | 50.82 | 49.24 | 50.67 | 52,216 | +1.09(+2.20%) |
Feb 08, 2024 | 49.28 | 49.58 | 48.91 | 49.58 | 152,908 | +0.37(+0.75%) |
Feb 07, 2024 | 49.84 | 49.84 | 48.27 | 49.21 | 42,560 | -0.30(-0.60%) |
Feb 06, 2024 | 49.63 | 50.39 | 49.41 | 49.51 | 74,337 | -0.10(-0.20%) |
Feb 05, 2024 | 50.09 | 50.28 | 49.30 | 49.61 | 37,290 | -1.06(-2.10%) |
Feb 02, 2024 | 50.47 | 51.20 | 49.65 | 50.67 | 71,282 | -0.58(-1.12%) |
Feb 01, 2024 | 52.03 | 52.03 | 49.75 | 51.25 | 67,638 | -0.34(-0.65%) |
Jan 31, 2024 | 53.99 | 54.38 | 51.59 | 51.59 | 109,837 | -2.44(-4.51%) |
Jan 30, 2024 | 53.38 | 54.03 | 53.00 | 54.02 | 54,483 | +0.43(+0.81%) |
Jan 29, 2024 | 53.07 | 53.59 | 52.83 | 53.59 | 42,836 | +0.55(+1.04%) |
Jan 26, 2024 | 53.18 | 53.32 | 52.60 | 53.04 | 40,280 | +0.21(+0.39%) |
Jan 25, 2024 | 53.70 | 53.79 | 52.40 | 52.83 | 71,313 | -0.21(-0.39%) |
Jan 24, 2024 | 53.11 | 53.67 | 52.76 | 53.04 | 56,994 | +0.56(+1.07%) |
Jan 23, 2024 | 54.10 | 54.10 | 52.25 | 52.47 | 83,436 | -1.28(-2.39%) |
Jan 22, 2024 | 53.29 | 54.25 | 53.28 | 53.76 | 99,349 | +1.29(+2.46%) |
Jan 19, 2024 | 50.03 | 52.83 | 48.52 | 52.46 | 121,745 | +2.40(+4.79%) |
Jan 18, 2024 | 50.54 | 50.73 | 49.33 | 50.07 | 42,854 | -0.12(-0.24%) |
Jan 17, 2024 | 49.03 | 50.18 | 49.03 | 50.18 | 77,708 | +0.60(+1.21%) |
Jan 16, 2024 | 50.52 | 50.62 | 49.33 | 49.58 | 104,904 | -1.46(-2.86%) |
Jan 12, 2024 | 51.79 | 51.88 | 50.41 | 51.04 | 38,075 | -0.26(-0.50%) |
Jan 11, 2024 | 51.28 | 51.45 | 50.44 | 51.30 | 53,825 | -0.32(-0.61%) |
Jan 10, 2024 | 51.38 | 51.65 | 50.91 | 51.62 | 36,650 | +0.01(+0.02%) |
Jan 09, 2024 | 51.71 | 51.86 | 51.14 | 51.61 | 39,820 | -0.45(-0.87%) |
Jan 08, 2024 | 52.14 | 52.23 | 51.38 | 52.06 | 48,933 | +0.07(+0.13%) |
Jan 05, 2024 | 51.82 | 52.50 | 51.75 | 51.99 | 86,232 | +0.10(+0.19%) |
Jan 04, 2024 | 52.06 | 53.30 | 51.74 | 51.89 | 69,431 | +0.01(+0.02%) |
Jan 03, 2024 | 53.65 | 53.71 | 51.68 | 51.88 | 91,051 | -1.93(-3.59%) |
Jan 02, 2024 | 53.85 | 54.53 | 53.08 | 53.82 | 53,033 | -0.41(-0.76%) |
Dec 29, 2023 | 54.75 | 54.80 | 54.21 | 54.23 | 50,491 | -0.73(-1.33%) |
Dec 28, 2023 | 54.75 | 55.02 | 54.53 | 54.96 | 35,957 | -0.01(-0.02%) |
Dec 27, 2023 | 55.18 | 55.22 | 54.83 | 54.97 | 32,272 | -0.10(-0.18%) |
Dec 26, 2023 | 54.71 | 55.21 | 54.60 | 55.07 | 51,296 | +0.67(+1.23%) |
Dec 22, 2023 | 54.59 | 55.06 | 54.30 | 54.40 | 47,879 | +0.15(+0.27%) |
Dec 21, 2023 | 54.17 | 54.25 | 53.48 | 54.25 | 57,680 | +0.53(+0.99%) |
Dec 20, 2023 | 54.48 | 55.85 | 53.56 | 53.72 | 105,703 | -0.91(-1.66%) |
Dec 19, 2023 | 53.85 | 54.67 | 53.54 | 54.63 | 118,799 | +1.12(+2.08%) |
Dec 18, 2023 | 53.11 | 53.65 | 52.59 | 53.51 | 111,391 | +0.40(+0.76%) |
Dec 15, 2023 | 53.80 | 54.11 | 52.85 | 53.11 | 157,640 | -0.43(-0.81%) |
Dec 14, 2023 | 53.15 | 54.28 | 52.79 | 53.54 | 193,948 | +0.67(+1.27%) |
Dec 13, 2023 | 50.59 | 52.93 | 50.26 | 52.87 | 177,168 | +2.57(+5.10%) |
Dec 12, 2023 | 50.83 | 50.94 | 50.20 | 50.30 | 48,605 | -0.30(-0.59%) |
Dec 11, 2023 | 50.23 | 50.80 | 50.23 | 50.60 | 44,979 | +0.33(+0.65%) |
Dec 08, 2023 | 49.85 | 50.61 | 49.85 | 50.27 | 51,318 | +0.29(+0.57%) |
Dec 07, 2023 | 49.41 | 49.99 | 48.93 | 49.99 | 58,837 | +0.89(+1.81%) |
Dec 06, 2023 | 49.71 | 50.36 | 49.02 | 49.10 | 69,651 | -0.43(-0.88%) |
Dec 05, 2023 | 50.16 | 50.30 | 49.30 | 49.53 | 47,649 | -0.70(-1.39%) |
Dec 04, 2023 | 49.19 | 50.23 | 49.19 | 50.23 | 78,740 | +0.91(+1.84%) |
Dec 01, 2023 | 47.44 | 49.33 | 47.44 | 49.33 | 107,200 | +1.63(+3.41%) |
Nov 30, 2023 | 48.11 | 48.25 | 47.67 | 47.70 | 39,334 | -0.28(-0.58%) |
Nov 29, 2023 | 47.55 | 48.14 | 47.34 | 47.97 | 45,267 | +0.77(+1.63%) |
Nov 28, 2023 | 47.59 | 47.59 | 46.85 | 47.20 | 60,394 | -0.25(-0.52%) |
Nov 27, 2023 | 47.62 | 48.01 | 46.62 | 47.45 | 41,422 | -0.38(-0.80%) |
Nov 24, 2023 | 47.93 | 48.13 | 47.77 | 47.84 | 20,332 | +0.17(+0.35%) |
Nov 22, 2023 | 48.14 | 48.38 | 47.21 | 47.67 | 50,442 | -0.08(-0.17%) |
Nov 21, 2023 | 48.67 | 48.67 | 47.68 | 47.75 | 36,591 | -0.90(-1.85%) |
Nov 20, 2023 | 48.62 | 48.70 | 47.97 | 48.64 | 54,826 | -0.20(-0.40%) |
Nov 17, 2023 | 49.20 | 49.50 | 48.58 | 48.84 | 57,437 | +0.08(+0.16%) |
Nov 16, 2023 | 49.50 | 49.50 | 48.53 | 48.76 | 45,848 | -0.67(-1.36%) |
Nov 15, 2023 | 49.19 | 49.87 | 49.07 | 49.43 | 60,591 | +0.13(+0.26%) |
Nov 14, 2023 | 48.11 | 49.39 | 47.86 | 49.31 | 73,799 | +2.64(+5.67%) |
Nov 13, 2023 | 46.10 | 46.88 | 46.03 | 46.66 | 35,457 | +0.29(+0.62%) |
Nov 10, 2023 | 46.09 | 46.50 | 45.72 | 46.38 | 48,840 | +0.36(+0.77%) |
Nov 09, 2023 | 46.08 | 46.45 | 45.48 | 46.02 | 45,496 | -0.07(-0.15%) |
Nov 08, 2023 | 46.84 | 46.84 | 45.60 | 46.09 | 34,579 | -0.60(-1.29%) |
Nov 07, 2023 | 47.12 | 47.12 | 46.18 | 46.69 | 40,861 | -0.60(-1.27%) |
Nov 06, 2023 | 46.76 | 47.29 | 46.38 | 47.29 | 42,595 | +0.76(+1.63%) |
Nov 03, 2023 | 46.54 | 47.00 | 44.89 | 46.53 | 76,918 | +1.05(+2.30%) |
Nov 02, 2023 | 44.90 | 45.64 | 44.78 | 45.49 | 57,508 | +0.93(+2.09%) |
Nov 01, 2023 | 44.45 | 44.64 | 43.90 | 44.56 | 52,485 | -0.14(-0.31%) |
Oct 31, 2023 | 44.20 | 44.69 | 43.70 | 44.69 | 40,453 | +0.33(+0.75%) |
Oct 30, 2023 | 43.69 | 44.39 | 43.32 | 44.36 | 43,986 | +0.90(+2.07%) |
Oct 27, 2023 | 43.84 | 43.84 | 42.47 | 43.46 | 58,636 | -0.52(-1.18%) |
Oct 26, 2023 | 43.14 | 44.08 | 42.97 | 43.98 | 66,580 | +1.15(+2.68%) |
Oct 25, 2023 | 42.83 | 43.27 | 42.42 | 42.83 | 110,476 | -0.20(-0.46%) |
Oct 24, 2023 | 43.86 | 43.86 | 42.55 | 43.03 | 54,142 | -0.49(-1.13%) |
Oct 23, 2023 | 43.11 | 44.76 | 42.67 | 43.52 | 73,095 | +0.59(+1.37%) |
Oct 20, 2023 | 43.84 | 44.16 | 42.17 | 42.93 | 125,709 | +1.09(+2.60%) |
Oct 19, 2023 | 42.08 | 42.52 | 41.68 | 41.84 | 50,251 | -0.07(-0.16%) |
Oct 18, 2023 | 42.12 | 42.23 | 41.65 | 41.91 | 46,135 | -0.52(-1.22%) |
Oct 17, 2023 | 41.47 | 42.85 | 41.47 | 42.43 | 50,226 | +0.78(+1.88%) |
Oct 16, 2023 | 41.25 | 41.68 | 41.51 | 41.65 | 25,157 | +0.69(+1.67%) |
Oct 13, 2023 | 42.02 | 42.05 | 40.52 | 40.96 | 20,094 | -0.83(-1.99%) |
Oct 12, 2023 | 41.88 | 41.88 | 41.49 | 41.79 | 28,179 | -0.09(-0.21%) |
Oct 11, 2023 | 41.94 | 42.28 | 41.58 | 41.88 | 22,236 | +0.22(+0.52%) |
Oct 10, 2023 | 41.79 | 42.25 | 41.66 | 41.67 | 28,701 | +0.08(+0.19%) |
Oct 09, 2023 | 41.41 | 41.96 | 41.16 | 41.59 | 32,707 | -0.17(-0.40%) |
Oct 06, 2023 | 41.56 | 42.21 | 41.20 | 41.75 | 41,639 | -0.13(-0.30%) |
Oct 05, 2023 | 41.06 | 42.04 | 40.92 | 41.88 | 71,789 | +0.64(+1.54%) |
Oct 04, 2023 | 40.90 | 41.29 | 40.46 | 41.24 | 47,497 | +0.34(+0.84%) |
Oct 03, 2023 | 41.06 | 41.06 | 40.50 | 40.90 | 44,060 | -0.34(-0.83%) |
Oct 02, 2023 | 41.12 | 41.30 | 40.86 | 41.24 | 51,327 | +0.01(+0.02%) |
Sep 29, 2023 | 41.05 | 41.24 | 40.31 | 41.23 | 73,281 | +0.60(+1.47%) |
Sep 28, 2023 | 40.30 | 41.05 | 40.30 | 40.64 | 37,470 | +0.42(+1.05%) |
Sep 27, 2023 | 40.75 | 40.76 | 40.13 | 40.22 | 55,283 | -0.22(-0.53%) |
Sep 26, 2023 | 40.85 | 41.39 | 40.36 | 40.43 | 54,695 | -0.76(-1.85%) |
Sep 25, 2023 | 40.70 | 41.26 | 40.99 | 41.20 | 31,852 | +0.47(+1.15%) |
Sep 22, 2023 | 41.23 | 41.23 | 40.64 | 40.73 | 27,339 | -0.43(-1.05%) |
Sep 21, 2023 | 41.08 | 41.57 | 40.93 | 41.16 | 32,236 | -0.09(-0.21%) |
Sep 20, 2023 | 41.72 | 41.85 | 41.20 | 41.24 | 25,182 | -0.25(-0.61%) |
Sep 19, 2023 | 41.48 | 41.80 | 41.39 | 41.50 | 33,701 | -0.07(-0.17%) |
Sep 18, 2023 | 42.38 | 42.38 | 41.56 | 41.57 | 30,603 | -0.98(-2.30%) |
Sep 15, 2023 | 42.90 | 42.91 | 42.21 | 42.55 | 168,266 | -0.30(-0.71%) |
Sep 14, 2023 | 42.55 | 43.05 | 42.53 | 42.85 | 38,248 | +0.57(+1.34%) |
Sep 13, 2023 | 43.15 | 43.15 | 42.22 | 42.28 | 34,522 | -0.71(-1.64%) |
Sep 12, 2023 | 42.86 | 43.32 | 42.66 | 42.99 | 32,404 | +0.10(+0.23%) |
Sep 11, 2023 | 43.46 | 43.62 | 42.75 | 42.89 | 30,828 | -0.52(-1.20%) |
Sep 08, 2023 | 43.23 | 45.01 | 42.98 | 43.41 | 31,841 | +0.22(+0.50%) |
Sep 07, 2023 | 43.26 | 43.48 | 42.87 | 43.19 | 47,430 | -0.09(-0.20%) |
Sep 06, 2023 | 43.97 | 44.13 | 43.06 | 43.28 | 39,173 | -0.77(-1.76%) |
Sep 05, 2023 | 44.69 | 44.69 | 43.89 | 44.06 | 50,860 | -0.89(-1.98%) |
Sep 01, 2023 | 44.02 | 44.96 | 44.02 | 44.95 | 37,470 | +1.17(+2.66%) |
Aug 31, 2023 | 43.12 | 43.90 | 42.79 | 43.78 | 59,137 | +0.64(+1.48%) |
Aug 30, 2023 | 43.60 | 43.88 | 42.97 | 43.15 | 39,336 | -0.57(-1.30%) |
Aug 29, 2023 | 43.80 | 44.00 | 43.42 | 43.71 | 40,586 | -0.15(-0.34%) |
Aug 28, 2023 | 43.36 | 44.10 | 43.36 | 43.86 | 37,701 | +0.59(+1.36%) |
Aug 25, 2023 | 43.66 | 44.31 | 42.98 | 43.27 | 32,770 | -0.28(-0.65%) |
Aug 24, 2023 | 42.48 | 44.01 | 42.48 | 43.56 | 39,075 | +0.88(+2.07%) |
Aug 23, 2023 | 42.37 | 42.99 | 42.13 | 42.68 | 43,488 | +0.38(+0.90%) |
Aug 22, 2023 | 43.45 | 43.89 | 42.22 | 42.29 | 43,326 | -1.21(-2.79%) |
Aug 21, 2023 | 44.15 | 44.43 | 43.44 | 43.51 | 32,253 | -0.48(-1.09%) |
Aug 18, 2023 | 43.88 | 45.70 | 43.76 | 43.99 | 38,930 | -0.14(-0.31%) |
Aug 17, 2023 | 44.16 | 44.55 | 43.72 | 44.12 | 35,900 | +0.24(+0.54%) |
Aug 16, 2023 | 44.53 | 46.53 | 43.79 | 43.89 | 66,974 | -0.81(-1.82%) |
Aug 15, 2023 | 45.56 | 46.43 | 44.29 | 44.70 | 62,570 | -1.08(-2.35%) |
Aug 14, 2023 | 46.53 | 46.53 | 45.59 | 45.78 | 60,356 | -0.91(-1.95%) |
Aug 11, 2023 | 46.70 | 46.99 | 46.34 | 46.69 | 45,056 | -0.03(-0.06%) |
Aug 10, 2023 | 47.25 | 47.69 | 46.45 | 46.72 | 28,072 | -0.34(-0.73%) |
Aug 09, 2023 | 47.41 | 47.45 | 46.84 | 47.06 | 26,434 | -0.54(-1.13%) |
Aug 08, 2023 | 47.46 | 47.68 | 46.70 | 47.60 | 26,290 | -0.51(-1.06%) |
Aug 07, 2023 | 47.65 | 48.36 | 47.44 | 48.11 | 30,856 | +0.49(+1.03%) |
Aug 04, 2023 | 47.19 | 48.08 | 47.19 | 47.62 | 39,780 | +0.37(+0.79%) |
Aug 03, 2023 | 46.78 | 47.98 | 46.64 | 47.25 | 32,813 | +0.20(+0.42%) |
Aug 02, 2023 | 45.68 | 47.18 | 45.68 | 47.05 | 64,807 | +0.96(+2.08%) |
Aug 01, 2023 | 45.83 | 46.23 | 45.31 | 46.09 | 50,165 | +0.15(+0.32%) |
Jul 31, 2023 | 46.17 | 46.35 | 45.70 | 45.95 | 65,622 | -0.08(-0.17%) |
Jul 28, 2023 | 46.11 | 46.42 | 45.82 | 46.03 | 53,345 | +0.17(+0.36%) |
Jul 27, 2023 | 46.78 | 46.96 | 45.69 | 45.86 | 45,969 | -0.67(-1.44%) |
Jul 26, 2023 | 45.18 | 46.94 | 45.18 | 46.53 | 56,755 | +1.64(+3.66%) |
Jul 25, 2023 | 44.25 | 45.73 | 44.25 | 44.89 | 56,341 | +0.62(+1.41%) |
Jul 24, 2023 | 44.23 | 45.22 | 43.60 | 44.26 | 101,594 | +0.11(+0.24%) |
Jul 21, 2023 | 45.76 | 46.55 | 43.90 | 44.16 | 79,475 | -0.28(-0.64%) |
Jul 20, 2023 | 44.43 | 44.44 | 43.72 | 44.44 | 82,314 | +0.45(+1.02%) |
Jul 19, 2023 | 43.73 | 44.60 | 43.73 | 43.99 | 77,225 | +0.45(+1.03%) |
Jul 18, 2023 | 42.56 | 43.69 | 42.56 | 43.54 | 66,148 | +1.19(+2.80%) |
Jul 17, 2023 | 41.74 | 42.86 | 41.74 | 42.36 | 37,571 | +0.49(+1.16%) |
Jul 14, 2023 | 42.56 | 42.56 | 41.27 | 41.87 | 52,460 | -0.30(-0.72%) |
Jul 13, 2023 | 42.10 | 42.56 | 41.89 | 42.17 | 42,857 | +0.40(+0.96%) |
Jul 12, 2023 | 42.06 | 42.43 | 41.62 | 41.77 | 58,261 | +0.50(+1.20%) |
Jul 11, 2023 | 41.42 | 41.80 | 40.93 | 41.28 | 32,794 | +0.05(+0.12%) |
Jul 10, 2023 | 41.01 | 41.81 | 40.94 | 41.23 | 32,549 | +0.04(+0.09%) |
Jul 07, 2023 | 40.57 | 41.69 | 40.57 | 41.19 | 33,852 | +0.62(+1.54%) |
Jul 06, 2023 | 40.69 | 40.69 | 40.20 | 40.57 | 47,481 | -0.55(-1.33%) |
Jul 05, 2023 | 41.60 | 41.72 | 41.03 | 41.11 | 48,470 | -0.72(-1.72%) |