Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 48.04 | 48.04 | 46.12 | 46.53 | 2,680,246 | -1.53(-3.18%) |
Jun 12, 2024 | 48.81 | 49.17 | 47.80 | 48.06 | 2,626,050 | -0.23(-0.47%) |
Jun 11, 2024 | 47.95 | 48.45 | 47.30 | 48.29 | 2,136,194 | +0.08(+0.16%) |
Jun 10, 2024 | 47.45 | 48.50 | 47.08 | 48.21 | 2,196,001 | +0.88(+1.87%) |
Jun 07, 2024 | 47.73 | 47.94 | 47.30 | 47.32 | 2,218,502 | -0.74(-1.53%) |
Jun 06, 2024 | 47.26 | 48.08 | 47.25 | 48.06 | 2,428,956 | +0.75(+1.57%) |
Jun 05, 2024 | 47.32 | 47.71 | 47.14 | 47.31 | 2,746,994 | +0.11(+0.23%) |
Jun 04, 2024 | 47.39 | 47.51 | 46.76 | 47.21 | 2,866,320 | -0.86(-1.80%) |
Jun 03, 2024 | 51.12 | 51.26 | 47.92 | 48.07 | 3,711,732 | -3.27(-6.37%) |
May 31, 2024 | 50.21 | 51.39 | 50.13 | 51.34 | 4,031,599 | +1.34(+2.68%) |
May 30, 2024 | 48.80 | 50.02 | 48.73 | 50.00 | 3,371,180 | +1.18(+2.42%) |
May 29, 2024 | 48.98 | 49.36 | 48.42 | 48.82 | 3,778,021 | -0.07(-0.14%) |
May 28, 2024 | 48.30 | 49.12 | 48.16 | 48.88 | 2,216,572 | +0.90(+1.88%) |
May 24, 2024 | 48.26 | 48.45 | 47.76 | 47.98 | 2,233,391 | +0.01(+0.02%) |
May 23, 2024 | 48.80 | 49.17 | 47.84 | 47.97 | 1,686,876 | -0.44(-0.90%) |
May 22, 2024 | 48.78 | 48.87 | 48.09 | 48.41 | 2,020,500 | -0.73(-1.48%) |
May 21, 2024 | 49.13 | 49.79 | 48.96 | 49.13 | 2,149,061 | -0.36(-0.72%) |
May 20, 2024 | 49.68 | 49.83 | 49.22 | 49.49 | 1,836,778 | +0.02(+0.04%) |
May 17, 2024 | 49.24 | 49.85 | 48.93 | 49.47 | 3,075,548 | +0.49(+0.99%) |
May 16, 2024 | 49.85 | 50.01 | 48.94 | 48.98 | 2,507,666 | -0.68(-1.36%) |
May 15, 2024 | 49.64 | 50.23 | 49.03 | 49.66 | 2,738,716 | +0.20(+0.40%) |
May 14, 2024 | 49.54 | 49.88 | 49.03 | 49.46 | 3,073,510 | -0.01(-0.02%) |
May 13, 2024 | 49.92 | 50.18 | 49.42 | 49.47 | 2,014,802 | -0.15(-0.30%) |
May 10, 2024 | 50.86 | 50.99 | 49.53 | 49.62 | 2,824,528 | -0.95(-1.89%) |
May 09, 2024 | 50.89 | 51.31 | 50.29 | 50.57 | 3,241,667 | -0.01(-0.02%) |
May 08, 2024 | 50.77 | 51.43 | 49.50 | 50.58 | 6,455,170 | -1.59(-3.05%) |
May 07, 2024 | 51.94 | 52.56 | 51.94 | 52.17 | 2,882,966 | +0.10(+0.19%) |
May 06, 2024 | 51.49 | 52.51 | 51.49 | 52.07 | 2,506,250 | +0.86(+1.69%) |
May 03, 2024 | 50.87 | 51.31 | 50.26 | 51.21 | 2,800,186 | +0.47(+0.92%) |
May 02, 2024 | 50.92 | 51.33 | 50.54 | 50.74 | 2,224,563 | +0.34(+0.67%) |
May 01, 2024 | 50.74 | 50.96 | 49.64 | 50.41 | 2,416,981 | -0.59(-1.15%) |
Apr 30, 2024 | 52.80 | 52.82 | 50.94 | 50.99 | 2,524,202 | -2.18(-4.09%) |
Apr 29, 2024 | 52.71 | 53.23 | 52.56 | 53.17 | 1,379,962 | +0.25(+0.47%) |
Apr 26, 2024 | 52.67 | 53.13 | 52.37 | 52.92 | 1,146,668 | +0.12(+0.23%) |
Apr 25, 2024 | 52.73 | 53.10 | 51.97 | 52.80 | 1,583,591 | +0.24(+0.45%) |
Apr 24, 2024 | 52.12 | 52.73 | 52.02 | 52.56 | 2,129,422 | +0.13(+0.25%) |
Apr 23, 2024 | 51.56 | 52.56 | 51.12 | 52.43 | 1,646,780 | +0.59(+1.13%) |
Apr 22, 2024 | 51.47 | 52.29 | 50.89 | 51.85 | 2,062,892 | +0.20(+0.38%) |
Apr 19, 2024 | 51.11 | 52.18 | 50.98 | 51.65 | 1,854,884 | +0.45(+0.87%) |
Apr 18, 2024 | 51.67 | 52.05 | 50.91 | 51.20 | 1,970,862 | -0.22(-0.43%) |
Apr 17, 2024 | 51.93 | 52.36 | 50.94 | 51.42 | 2,653,356 | -0.54(-1.03%) |
Apr 16, 2024 | 51.80 | 52.18 | 50.83 | 51.95 | 3,268,422 | -0.28(-0.53%) |
Apr 15, 2024 | 53.78 | 53.88 | 51.82 | 52.23 | 3,792,215 | -1.16(-2.18%) |
Apr 12, 2024 | 54.87 | 55.41 | 53.23 | 53.40 | 3,638,794 | -1.11(-2.04%) |
Apr 11, 2024 | 55.15 | 55.25 | 53.81 | 54.51 | 2,739,017 | -0.66(-1.19%) |
Apr 10, 2024 | 55.08 | 55.59 | 54.62 | 55.16 | 3,228,789 | -0.04(-0.07%) |
Apr 09, 2024 | 55.28 | 55.30 | 54.23 | 55.20 | 2,826,561 | +0.21(+0.38%) |
Apr 08, 2024 | 55.07 | 55.17 | 54.38 | 55.00 | 1,674,506 | +0.08(+0.14%) |
Apr 05, 2024 | 54.37 | 55.16 | 54.09 | 54.92 | 2,176,517 | +0.78(+1.45%) |
Apr 04, 2024 | 54.06 | 54.27 | 53.71 | 54.13 | 2,287,955 | +0.36(+0.67%) |
Apr 03, 2024 | 52.22 | 53.77 | 52.15 | 53.77 | 2,929,657 | +1.60(+3.07%) |
Apr 02, 2024 | 52.00 | 52.17 | 51.37 | 52.17 | 3,814,236 | +0.41(+0.79%) |
Apr 01, 2024 | 51.78 | 52.05 | 51.28 | 51.77 | 3,507,472 | +0.20(+0.39%) |
Mar 28, 2024 | 51.51 | 51.60 | 51.29 | 51.57 | 3,541,328 | +0.54(+1.05%) |
Mar 27, 2024 | 50.67 | 51.21 | 50.59 | 51.03 | 3,009,697 | +0.16(+0.31%) |
Mar 26, 2024 | 51.43 | 51.59 | 50.85 | 50.87 | 3,074,470 | -0.52(-1.01%) |
Mar 25, 2024 | 50.68 | 51.57 | 50.68 | 51.39 | 4,043,036 | +0.77(+1.51%) |
Mar 22, 2024 | 51.22 | 51.36 | 50.52 | 50.62 | 2,865,158 | -0.55(-1.07%) |
Mar 21, 2024 | 51.10 | 51.76 | 51.00 | 51.17 | 3,272,818 | +0.03(+0.06%) |
Mar 20, 2024 | 50.35 | 51.40 | 50.19 | 51.14 | 3,658,793 | +0.44(+0.86%) |
Mar 19, 2024 | 50.22 | 50.88 | 50.14 | 50.70 | 4,063,504 | +0.43(+0.85%) |
Mar 18, 2024 | 50.47 | 50.50 | 49.88 | 50.28 | 3,103,786 | +0.14(+0.28%) |
Mar 15, 2024 | 50.30 | 50.80 | 49.85 | 50.14 | 14,147,246 | -0.41(-0.81%) |
Mar 14, 2024 | 51.22 | 51.39 | 50.43 | 50.54 | 3,897,088 | -0.56(-1.09%) |
Mar 13, 2024 | 50.52 | 51.28 | 50.47 | 51.10 | 3,163,967 | +0.84(+1.67%) |
Mar 12, 2024 | 50.10 | 50.28 | 49.57 | 50.26 | 3,314,706 | +0.26(+0.51%) |
Mar 11, 2024 | 48.66 | 50.16 | 48.39 | 50.00 | 3,183,707 | +1.15(+2.35%) |
Mar 08, 2024 | 48.70 | 49.29 | 48.69 | 48.86 | 4,505,449 | +0.26(+0.53%) |
Mar 07, 2024 | 48.96 | 49.25 | 48.59 | 48.60 | 6,197,901 | -0.29(-0.59%) |
Mar 06, 2024 | 48.85 | 49.48 | 48.60 | 48.89 | 3,090,919 | +0.73(+1.52%) |
Mar 05, 2024 | 48.17 | 48.70 | 47.96 | 48.16 | 2,853,771 | -0.13(-0.27%) |
Mar 04, 2024 | 49.39 | 49.68 | 48.21 | 48.29 | 4,374,093 | -1.50(-3.02%) |
Mar 01, 2024 | 49.05 | 50.10 | 48.86 | 49.79 | 3,741,334 | +0.98(+2.00%) |
Feb 29, 2024 | 47.62 | 48.93 | 47.06 | 48.81 | 4,895,648 | +1.54(+3.26%) |
Feb 28, 2024 | 45.67 | 47.64 | 45.00 | 47.27 | 5,787,236 | +1.77(+3.89%) |
Feb 27, 2024 | 45.62 | 46.08 | 45.33 | 45.50 | 3,933,617 | +0.09(+0.20%) |
Feb 26, 2024 | 45.27 | 45.67 | 44.90 | 45.41 | 2,634,173 | +0.00(+0.00%) |
Feb 23, 2024 | 44.98 | 45.57 | 44.68 | 45.41 | 1,977,620 | -0.29(-0.63%) |
Feb 22, 2024 | 45.35 | 46.19 | 45.29 | 45.70 | 2,609,850 | -0.05(-0.11%) |
Feb 21, 2024 | 44.14 | 45.76 | 43.88 | 45.75 | 2,741,792 | +1.95(+4.44%) |
Feb 20, 2024 | 44.20 | 44.48 | 43.59 | 43.80 | 2,144,047 | -0.48(-1.09%) |
Feb 16, 2024 | 43.77 | 44.56 | 43.54 | 44.28 | 2,501,281 | +0.69(+1.59%) |
Feb 15, 2024 | 42.04 | 44.03 | 41.88 | 43.59 | 4,516,860 | +1.71(+4.08%) |
Feb 14, 2024 | 41.93 | 42.55 | 41.52 | 41.88 | 2,218,639 | +0.32(+0.76%) |
Feb 13, 2024 | 41.80 | 42.18 | 41.33 | 41.57 | 2,451,931 | -0.50(-1.20%) |
Feb 12, 2024 | 41.16 | 42.38 | 40.94 | 42.07 | 3,144,385 | +1.02(+2.48%) |
Feb 09, 2024 | 41.31 | 41.51 | 40.84 | 41.05 | 2,732,174 | -0.24(-0.57%) |
Feb 08, 2024 | 41.15 | 41.58 | 40.93 | 41.29 | 3,107,520 | +0.05(+0.12%) |
Feb 07, 2024 | 41.17 | 41.41 | 40.70 | 41.24 | 1,953,597 | +0.12(+0.29%) |
Feb 06, 2024 | 40.66 | 41.73 | 40.59 | 41.12 | 2,544,164 | +0.48(+1.19%) |
Feb 05, 2024 | 40.72 | 40.85 | 40.06 | 40.64 | 2,514,554 | -0.38(-0.92%) |
Feb 02, 2024 | 41.53 | 41.54 | 40.68 | 41.01 | 2,131,005 | -0.58(-1.40%) |
Feb 01, 2024 | 42.29 | 42.74 | 41.34 | 41.60 | 2,875,187 | -0.31(-0.73%) |
Jan 31, 2024 | 42.99 | 42.99 | 41.89 | 41.90 | 2,233,041 | -1.09(-2.53%) |
Jan 30, 2024 | 42.01 | 43.13 | 41.80 | 42.99 | 2,352,853 | +0.54(+1.28%) |
Jan 29, 2024 | 42.13 | 42.52 | 41.52 | 42.45 | 1,627,487 | +0.11(+0.26%) |
Jan 26, 2024 | 42.42 | 42.62 | 41.66 | 42.34 | 1,439,699 | -0.02(-0.05%) |
Jan 25, 2024 | 42.09 | 42.39 | 41.32 | 42.36 | 2,048,437 | +0.67(+1.61%) |
Jan 24, 2024 | 41.69 | 42.12 | 41.42 | 41.69 | 2,660,902 | +0.44(+1.08%) |
Jan 23, 2024 | 40.79 | 41.49 | 40.64 | 41.24 | 2,132,221 | +0.45(+1.11%) |
Jan 22, 2024 | 40.21 | 40.99 | 40.05 | 40.79 | 2,692,609 | +0.38(+0.93%) |
Jan 19, 2024 | 39.76 | 40.41 | 39.52 | 40.41 | 2,598,337 | +0.60(+1.51%) |
Jan 18, 2024 | 39.71 | 39.89 | 39.20 | 39.81 | 2,555,322 | +0.03(+0.07%) |
Jan 17, 2024 | 39.27 | 40.19 | 39.24 | 39.78 | 2,457,982 | -0.23(-0.57%) |
Jan 16, 2024 | 40.60 | 40.83 | 39.85 | 40.01 | 2,629,776 | -1.07(-2.60%) |
Jan 12, 2024 | 41.59 | 41.74 | 40.76 | 41.07 | 2,669,514 | +0.44(+1.09%) |
Jan 11, 2024 | 41.14 | 41.18 | 40.48 | 40.63 | 2,537,911 | -0.21(-0.51%) |
Jan 10, 2024 | 41.41 | 41.48 | 40.54 | 40.84 | 2,653,644 | -0.58(-1.41%) |
Jan 09, 2024 | 42.01 | 42.07 | 41.10 | 41.42 | 2,676,913 | -0.53(-1.27%) |
Jan 08, 2024 | 41.90 | 42.20 | 40.97 | 41.95 | 3,999,488 | -1.19(-2.75%) |
Jan 05, 2024 | 43.21 | 43.21 | 42.31 | 43.14 | 4,638,689 | +0.50(+1.18%) |
Jan 04, 2024 | 43.86 | 43.97 | 42.50 | 42.63 | 6,233,824 | -1.38(-3.14%) |
Jan 03, 2024 | 43.46 | 44.29 | 43.18 | 44.02 | 2,902,965 | +0.41(+0.93%) |
Jan 02, 2024 | 43.77 | 44.22 | 43.35 | 43.61 | 2,007,738 | +0.23(+0.52%) |
Dec 29, 2023 | 43.82 | 44.07 | 43.31 | 43.39 | 1,459,671 | -0.36(-0.81%) |
Dec 28, 2023 | 44.09 | 44.31 | 43.73 | 43.74 | 1,698,628 | -0.71(-1.60%) |
Dec 27, 2023 | 44.61 | 44.73 | 44.30 | 44.45 | 1,538,465 | -0.23(-0.51%) |
Dec 26, 2023 | 43.71 | 44.86 | 43.59 | 44.68 | 1,605,201 | +1.39(+3.22%) |
Dec 22, 2023 | 43.44 | 43.83 | 43.17 | 43.29 | 1,764,209 | +0.17(+0.39%) |
Dec 21, 2023 | 42.83 | 43.25 | 42.70 | 43.12 | 3,485,770 | +0.32(+0.74%) |
Dec 20, 2023 | 43.76 | 44.08 | 42.74 | 42.80 | 2,130,142 | -0.80(-1.84%) |
Dec 19, 2023 | 42.99 | 43.63 | 42.72 | 43.60 | 2,323,401 | +0.38(+0.87%) |
Dec 18, 2023 | 43.82 | 44.22 | 43.06 | 43.23 | 2,313,183 | +0.49(+1.16%) |
Dec 15, 2023 | 42.85 | 43.04 | 42.05 | 42.73 | 7,228,951 | -0.32(-0.73%) |
Dec 14, 2023 | 42.08 | 43.18 | 42.05 | 43.05 | 3,619,957 | +1.98(+4.81%) |
Dec 13, 2023 | 40.14 | 41.10 | 39.83 | 41.07 | 2,758,630 | +1.03(+2.57%) |
Dec 12, 2023 | 40.09 | 40.46 | 39.59 | 40.04 | 2,190,964 | -0.88(-2.16%) |
Dec 11, 2023 | 40.75 | 41.21 | 40.51 | 40.93 | 1,802,853 | +0.10(+0.24%) |
Dec 08, 2023 | 40.78 | 41.02 | 40.54 | 40.83 | 2,510,364 | +0.40(+0.99%) |
Dec 07, 2023 | 40.80 | 41.02 | 40.00 | 40.43 | 3,433,596 | -0.09(-0.22%) |
Dec 06, 2023 | 41.63 | 41.83 | 40.39 | 40.52 | 4,226,384 | -1.08(-2.59%) |
Dec 05, 2023 | 42.84 | 43.01 | 41.49 | 41.59 | 4,033,913 | -1.26(-2.93%) |
Dec 04, 2023 | 42.76 | 43.17 | 42.54 | 42.85 | 3,120,205 | -0.50(-1.15%) |
Dec 01, 2023 | 43.45 | 44.23 | 43.02 | 43.35 | 2,969,321 | -0.14(-0.32%) |
Nov 30, 2023 | 43.63 | 44.79 | 42.87 | 43.49 | 4,150,556 | +0.41(+0.96%) |
Nov 29, 2023 | 43.45 | 43.57 | 42.66 | 43.07 | 3,713,064 | -0.17(-0.39%) |
Nov 28, 2023 | 43.59 | 43.80 | 43.16 | 43.24 | 2,553,493 | -0.19(-0.43%) |
Nov 27, 2023 | 43.71 | 44.04 | 42.95 | 43.43 | 2,677,004 | -0.78(-1.77%) |
Nov 24, 2023 | 43.78 | 44.47 | 43.69 | 44.21 | 1,481,645 | +0.41(+0.94%) |
Nov 22, 2023 | 42.76 | 43.92 | 42.19 | 43.80 | 3,953,959 | -0.01(-0.02%) |
Nov 21, 2023 | 43.50 | 43.99 | 43.21 | 43.81 | 5,253,051 | -0.23(-0.51%) |
Nov 20, 2023 | 44.61 | 44.74 | 44.00 | 44.04 | 1,956,159 | -0.10(-0.22%) |
Nov 17, 2023 | 43.61 | 44.25 | 43.45 | 44.13 | 2,297,625 | +1.13(+2.62%) |
Nov 16, 2023 | 43.88 | 44.01 | 42.22 | 43.01 | 2,517,179 | -1.53(-3.44%) |
Nov 15, 2023 | 44.00 | 44.93 | 43.98 | 44.54 | 3,792,359 | +0.50(+1.14%) |
Nov 14, 2023 | 44.11 | 44.52 | 43.76 | 44.04 | 4,085,046 | +0.19(+0.42%) |
Nov 13, 2023 | 43.74 | 44.44 | 43.46 | 43.85 | 1,603,413 | +0.12(+0.27%) |
Nov 10, 2023 | 43.63 | 44.01 | 43.24 | 43.73 | 1,785,150 | +0.60(+1.39%) |
Nov 09, 2023 | 43.94 | 44.83 | 43.09 | 43.13 | 2,919,925 | -0.92(-2.09%) |
Nov 08, 2023 | 43.53 | 44.63 | 43.26 | 44.06 | 4,835,386 | -0.68(-1.51%) |
Nov 07, 2023 | 45.61 | 45.61 | 44.22 | 44.73 | 4,004,135 | -1.76(-3.78%) |
Nov 06, 2023 | 47.93 | 48.21 | 46.41 | 46.49 | 2,290,445 | -1.38(-2.89%) |
Nov 03, 2023 | 48.08 | 48.74 | 47.49 | 47.87 | 2,306,685 | -0.29(-0.61%) |
Nov 02, 2023 | 46.63 | 48.17 | 46.47 | 48.16 | 4,058,060 | +1.44(+3.09%) |
Nov 01, 2023 | 47.22 | 47.56 | 46.39 | 46.72 | 2,462,133 | -0.35(-0.75%) |
Oct 31, 2023 | 46.67 | 47.31 | 46.17 | 47.08 | 2,520,956 | +0.48(+1.03%) |
Oct 30, 2023 | 46.85 | 47.56 | 45.96 | 46.60 | 2,158,756 | -0.28(-0.61%) |
Oct 27, 2023 | 47.20 | 47.47 | 46.30 | 46.88 | 2,677,465 | -0.31(-0.67%) |
Oct 26, 2023 | 47.14 | 47.38 | 46.24 | 47.19 | 2,356,450 | -0.60(-1.25%) |
Oct 25, 2023 | 47.56 | 48.07 | 47.01 | 47.79 | 1,936,646 | +0.17(+0.35%) |
Oct 24, 2023 | 48.29 | 48.30 | 47.57 | 47.63 | 1,841,934 | -0.53(-1.10%) |
Oct 23, 2023 | 48.28 | 48.54 | 47.76 | 48.16 | 2,241,688 | -0.78(-1.60%) |
Oct 20, 2023 | 49.76 | 50.19 | 48.76 | 48.94 | 2,308,751 | -0.95(-1.91%) |
Oct 19, 2023 | 49.91 | 50.61 | 49.24 | 49.89 | 2,786,048 | -0.40(-0.80%) |
Oct 18, 2023 | 50.50 | 50.51 | 49.69 | 50.29 | 2,066,975 | +0.11(+0.21%) |
Oct 17, 2023 | 49.45 | 50.50 | 49.29 | 50.19 | 2,377,223 | +0.52(+1.05%) |
Oct 16, 2023 | 49.29 | 49.89 | 48.51 | 49.67 | 2,089,411 | +0.78(+1.61%) |
Oct 13, 2023 | 48.64 | 49.39 | 48.14 | 48.88 | 3,412,513 | +1.29(+2.72%) |
Oct 12, 2023 | 48.12 | 48.32 | 47.13 | 47.59 | 3,122,370 | -0.10(-0.21%) |
Oct 11, 2023 | 46.61 | 47.71 | 46.51 | 47.68 | 2,117,610 | +0.40(+0.85%) |
Oct 10, 2023 | 47.49 | 47.72 | 47.04 | 47.28 | 2,155,603 | -0.22(-0.45%) |
Oct 09, 2023 | 46.77 | 47.70 | 46.16 | 47.50 | 2,582,251 | +2.83(+6.35%) |
Oct 06, 2023 | 43.34 | 44.97 | 43.09 | 44.66 | 2,915,531 | +1.62(+3.76%) |
Oct 05, 2023 | 42.42 | 43.61 | 42.28 | 43.05 | 2,330,733 | +0.04(+0.09%) |
Oct 04, 2023 | 44.22 | 44.25 | 42.50 | 43.01 | 3,928,547 | -1.92(-4.28%) |
Oct 03, 2023 | 44.62 | 44.97 | 43.94 | 44.93 | 2,307,440 | +0.03(+0.07%) |
Oct 02, 2023 | 46.80 | 46.98 | 44.49 | 44.90 | 2,876,438 | -1.76(-3.76%) |
Sep 29, 2023 | 48.07 | 48.29 | 46.58 | 46.65 | 3,301,431 | -1.60(-3.31%) |
Sep 28, 2023 | 47.83 | 48.35 | 47.59 | 48.25 | 2,419,575 | +0.28(+0.59%) |
Sep 27, 2023 | 47.02 | 48.30 | 46.64 | 47.97 | 3,108,997 | +2.31(+5.07%) |
Sep 26, 2023 | 44.87 | 46.10 | 44.87 | 45.65 | 2,451,412 | +0.08(+0.17%) |
Sep 25, 2023 | 44.24 | 45.58 | 45.18 | 45.58 | 1,955,456 | +1.25(+2.81%) |
Sep 22, 2023 | 44.80 | 45.29 | 44.20 | 44.33 | 4,384,369 | +0.01(+0.02%) |
Sep 21, 2023 | 45.30 | 45.46 | 44.03 | 44.32 | 2,356,295 | -0.87(-1.93%) |
Sep 20, 2023 | 45.63 | 46.35 | 45.11 | 45.19 | 2,827,104 | -1.02(-2.21%) |
Sep 19, 2023 | 47.07 | 47.17 | 45.98 | 46.21 | 2,630,621 | -0.14(-0.30%) |
Sep 18, 2023 | 47.19 | 47.30 | 46.02 | 46.35 | 2,410,100 | -0.06(-0.13%) |
Sep 15, 2023 | 46.93 | 47.07 | 46.07 | 46.41 | 7,189,027 | -0.84(-1.79%) |
Sep 14, 2023 | 47.64 | 47.85 | 46.95 | 47.25 | 3,122,036 | +0.43(+0.92%) |
Sep 13, 2023 | 47.24 | 47.40 | 46.12 | 46.82 | 5,356,840 | -0.26(-0.56%) |
Sep 12, 2023 | 45.07 | 47.08 | 45.00 | 47.08 | 10,532,464 | +2.59(+5.83%) |
Sep 11, 2023 | 44.58 | 45.29 | 44.19 | 44.49 | 9,291,628 | -1.63(-3.53%) |
Sep 08, 2023 | 46.02 | 46.48 | 45.76 | 46.12 | 2,460,775 | +0.62(+1.37%) |
Sep 07, 2023 | 45.71 | 46.42 | 45.28 | 45.50 | 2,599,187 | -0.43(-0.93%) |
Sep 06, 2023 | 46.05 | 46.83 | 45.36 | 45.92 | 2,468,342 | -0.26(-0.57%) |
Sep 05, 2023 | 47.00 | 47.45 | 46.03 | 46.19 | 3,255,258 | -0.87(-1.84%) |
Sep 01, 2023 | 46.22 | 47.47 | 46.22 | 47.06 | 3,031,621 | +1.29(+2.81%) |
Aug 31, 2023 | 46.44 | 46.53 | 45.76 | 45.77 | 3,805,219 | -0.37(-0.80%) |
Aug 30, 2023 | 46.27 | 46.66 | 46.02 | 46.14 | 2,205,086 | +0.09(+0.19%) |
Aug 29, 2023 | 45.58 | 46.20 | 45.15 | 46.05 | 1,325,925 | +0.45(+0.98%) |
Aug 28, 2023 | 45.85 | 46.41 | 45.34 | 45.60 | 1,865,206 | +0.13(+0.28%) |
Aug 25, 2023 | 45.55 | 45.70 | 44.49 | 45.48 | 2,036,829 | +0.39(+0.86%) |
Aug 24, 2023 | 45.37 | 45.74 | 44.98 | 45.09 | 2,541,750 | -0.70(-1.53%) |
Aug 23, 2023 | 45.89 | 46.01 | 45.42 | 45.79 | 2,578,990 | -0.64(-1.39%) |
Aug 22, 2023 | 47.08 | 47.45 | 46.40 | 46.43 | 1,564,926 | -0.54(-1.14%) |
Aug 21, 2023 | 47.39 | 47.60 | 46.40 | 46.97 | 2,083,954 | -0.09(-0.19%) |
Aug 18, 2023 | 46.15 | 47.34 | 45.90 | 47.06 | 1,849,718 | +0.28(+0.60%) |
Aug 17, 2023 | 46.97 | 47.53 | 46.41 | 46.77 | 1,686,749 | +0.61(+1.33%) |
Aug 16, 2023 | 46.52 | 47.05 | 45.86 | 46.16 | 2,067,187 | -0.13(-0.27%) |
Aug 15, 2023 | 46.14 | 46.57 | 45.86 | 46.29 | 1,881,579 | -0.52(-1.10%) |
Aug 14, 2023 | 47.02 | 47.16 | 46.39 | 46.80 | 2,164,917 | -0.59(-1.25%) |
Aug 11, 2023 | 46.68 | 47.74 | 46.62 | 47.40 | 2,140,851 | +0.49(+1.04%) |
Aug 10, 2023 | 47.54 | 48.09 | 46.63 | 46.91 | 2,483,946 | -0.81(-1.70%) |
Aug 09, 2023 | 48.08 | 48.55 | 47.50 | 47.72 | 2,816,362 | +0.22(+0.47%) |
Aug 08, 2023 | 46.29 | 47.64 | 45.76 | 47.49 | 3,057,665 | +0.13(+0.27%) |
Aug 07, 2023 | 46.95 | 47.53 | 46.56 | 47.37 | 1,824,360 | +0.67(+1.44%) |
Aug 04, 2023 | 47.17 | 47.65 | 46.50 | 46.69 | 3,972,155 | -0.39(-0.83%) |
Aug 03, 2023 | 45.77 | 47.72 | 45.39 | 47.08 | 3,566,595 | +1.61(+3.54%) |
Aug 02, 2023 | 45.18 | 45.77 | 44.48 | 45.48 | 3,753,507 | -0.19(-0.43%) |