Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 50.50 | 50.70 | 50.45 | 50.70 | 196,975 | +0.13(+0.26%) |
May 16, 2024 | 50.52 | 50.73 | 50.52 | 50.57 | 264,829 | -0.04(-0.08%) |
May 15, 2024 | 50.42 | 50.74 | 50.31 | 50.61 | 306,210 | +0.37(+0.74%) |
May 14, 2024 | 50.15 | 50.36 | 50.06 | 50.24 | 309,263 | +0.20(+0.40%) |
May 13, 2024 | 50.24 | 50.32 | 50.01 | 50.04 | 1,015,831 | -0.08(-0.16%) |
May 10, 2024 | 50.46 | 50.46 | 50.00 | 50.12 | 1,295,554 | +0.18(+0.36%) |
May 09, 2024 | 49.40 | 49.98 | 49.40 | 49.94 | 697,819 | +0.57(+1.15%) |
May 08, 2024 | 48.91 | 49.42 | 48.72 | 49.37 | 508,830 | +0.32(+0.65%) |
May 07, 2024 | 48.91 | 49.07 | 48.86 | 49.05 | 226,488 | +0.31(+0.64%) |
May 06, 2024 | 48.64 | 48.79 | 48.59 | 48.74 | 219,794 | +0.26(+0.54%) |
May 03, 2024 | 48.52 | 48.68 | 48.26 | 48.48 | 197,681 | +0.32(+0.66%) |
May 02, 2024 | 47.96 | 48.30 | 47.92 | 48.16 | 441,437 | +0.73(+1.54%) |
May 01, 2024 | 47.23 | 47.91 | 47.19 | 47.43 | 308,313 | +0.12(+0.25%) |
Apr 30, 2024 | 47.69 | 47.69 | 47.31 | 47.31 | 431,870 | -0.65(-1.36%) |
Apr 29, 2024 | 47.70 | 48.00 | 47.66 | 47.96 | 221,887 | +0.45(+0.95%) |
Apr 26, 2024 | 47.61 | 47.74 | 47.42 | 47.51 | 233,733 | -0.13(-0.27%) |
Apr 25, 2024 | 47.05 | 47.72 | 46.96 | 47.64 | 191,824 | +0.29(+0.61%) |
Apr 24, 2024 | 47.17 | 47.49 | 47.06 | 47.35 | 213,581 | -0.08(-0.17%) |
Apr 23, 2024 | 46.91 | 47.50 | 46.77 | 47.43 | 776,510 | +0.54(+1.15%) |
Apr 22, 2024 | 46.46 | 46.94 | 46.29 | 46.89 | 149,072 | +0.42(+0.90%) |
Apr 19, 2024 | 45.97 | 46.51 | 45.97 | 46.47 | 133,186 | +0.45(+0.98%) |
Apr 18, 2024 | 45.83 | 46.09 | 45.76 | 46.02 | 182,645 | +0.26(+0.57%) |
Apr 17, 2024 | 45.70 | 45.94 | 45.45 | 45.76 | 528,555 | +0.51(+1.13%) |
Apr 16, 2024 | 45.82 | 45.82 | 45.19 | 45.25 | 392,650 | -0.57(-1.24%) |
Apr 15, 2024 | 46.50 | 46.66 | 45.72 | 45.82 | 543,575 | -0.53(-1.14%) |
Apr 12, 2024 | 46.70 | 46.87 | 46.13 | 46.35 | 145,436 | -0.41(-0.88%) |
Apr 11, 2024 | 46.96 | 47.05 | 46.44 | 46.76 | 213,234 | -0.19(-0.40%) |
Apr 10, 2024 | 47.09 | 47.16 | 46.73 | 46.95 | 216,281 | -0.88(-1.83%) |
Apr 09, 2024 | 47.92 | 47.92 | 47.56 | 47.83 | 950,306 | +0.18(+0.37%) |
Apr 08, 2024 | 47.66 | 47.79 | 47.47 | 47.65 | 609,657 | +0.20(+0.42%) |
Apr 05, 2024 | 47.26 | 47.51 | 47.01 | 47.45 | 698,605 | +0.03(+0.06%) |
Apr 04, 2024 | 47.90 | 47.97 | 47.35 | 47.42 | 348,920 | -0.20(-0.42%) |
Apr 03, 2024 | 47.52 | 47.78 | 47.28 | 47.62 | 411,452 | +0.08(+0.17%) |
Apr 02, 2024 | 47.51 | 47.54 | 47.24 | 47.54 | 188,291 | +0.03(+0.06%) |
Apr 01, 2024 | 47.61 | 47.63 | 47.35 | 47.51 | 283,990 | -0.11(-0.23%) |
Mar 28, 2024 | 47.49 | 47.76 | 47.48 | 47.62 | 412,399 | -0.01(-0.02%) |
Mar 27, 2024 | 47.11 | 47.63 | 46.58 | 47.63 | 164,493 | +0.71(+1.51%) |
Mar 26, 2024 | 47.17 | 47.17 | 46.86 | 46.92 | 204,830 | -0.13(-0.28%) |
Mar 25, 2024 | 46.90 | 47.09 | 46.90 | 47.05 | 313,218 | +0.30(+0.64%) |
Mar 22, 2024 | 46.74 | 46.88 | 46.68 | 46.75 | 202,298 | -0.05(-0.11%) |
Mar 21, 2024 | 46.91 | 47.06 | 46.77 | 46.80 | 410,029 | -0.11(-0.23%) |
Mar 20, 2024 | 46.38 | 46.95 | 46.31 | 46.91 | 286,238 | +0.41(+0.88%) |
Mar 19, 2024 | 46.24 | 46.50 | 46.17 | 46.50 | 426,332 | +0.14(+0.30%) |
Mar 18, 2024 | 46.53 | 46.53 | 46.24 | 46.36 | 284,422 | +0.00(+0.00%) |
Mar 15, 2024 | 46.34 | 46.56 | 46.27 | 46.36 | 652,404 | -0.03(-0.06%) |
Mar 14, 2024 | 46.79 | 46.83 | 46.16 | 46.39 | 411,717 | -0.33(-0.71%) |
Mar 13, 2024 | 46.69 | 46.89 | 46.54 | 46.72 | 189,185 | +0.28(+0.60%) |
Mar 12, 2024 | 46.52 | 46.57 | 46.31 | 46.44 | 201,423 | -0.07(-0.15%) |
Mar 11, 2024 | 46.31 | 46.57 | 46.24 | 46.51 | 177,549 | +0.06(+0.13%) |
Mar 08, 2024 | 46.45 | 46.58 | 46.35 | 46.45 | 576,318 | +0.09(+0.19%) |
Mar 07, 2024 | 46.44 | 46.47 | 46.28 | 46.36 | 340,200 | +0.32(+0.70%) |
Mar 06, 2024 | 45.99 | 46.23 | 45.97 | 46.04 | 295,294 | +0.34(+0.74%) |
Mar 05, 2024 | 45.70 | 46.05 | 45.54 | 45.70 | 333,935 | +0.09(+0.20%) |
Mar 04, 2024 | 45.51 | 45.66 | 45.32 | 45.61 | 242,085 | +0.10(+0.22%) |
Mar 01, 2024 | 45.48 | 45.61 | 45.20 | 45.51 | 379,739 | -0.13(-0.28%) |
Feb 29, 2024 | 45.53 | 45.71 | 45.45 | 45.64 | 211,284 | +0.20(+0.44%) |
Feb 28, 2024 | 45.51 | 45.51 | 45.23 | 45.44 | 186,958 | -0.06(-0.13%) |
Feb 27, 2024 | 45.24 | 45.57 | 45.14 | 45.50 | 234,726 | +0.34(+0.75%) |
Feb 26, 2024 | 45.52 | 45.58 | 45.16 | 45.16 | 222,493 | -0.59(-1.29%) |
Feb 23, 2024 | 45.56 | 45.83 | 45.55 | 45.75 | 229,516 | +0.19(+0.42%) |
Feb 22, 2024 | 45.76 | 45.76 | 45.39 | 45.56 | 369,796 | -0.03(-0.07%) |
Feb 21, 2024 | 45.38 | 45.62 | 45.29 | 45.59 | 272,520 | +0.31(+0.68%) |
Feb 20, 2024 | 45.22 | 45.46 | 45.14 | 45.28 | 283,517 | +0.34(+0.76%) |
Feb 16, 2024 | 44.71 | 45.10 | 44.64 | 44.94 | 446,668 | -0.05(-0.11%) |
Feb 15, 2024 | 44.47 | 45.00 | 44.27 | 44.99 | 853,291 | +0.79(+1.79%) |
Feb 14, 2024 | 44.24 | 44.25 | 44.01 | 44.20 | 461,949 | +0.10(+0.23%) |
Feb 13, 2024 | 44.43 | 44.54 | 43.84 | 44.10 | 437,230 | -0.78(-1.74%) |
Feb 12, 2024 | 44.68 | 44.97 | 44.60 | 44.88 | 320,640 | +0.25(+0.56%) |
Feb 09, 2024 | 44.61 | 44.75 | 44.44 | 44.63 | 481,674 | -0.19(-0.42%) |
Feb 08, 2024 | 44.99 | 44.99 | 44.62 | 44.82 | 596,230 | -0.32(-0.71%) |
Feb 07, 2024 | 45.33 | 45.38 | 45.09 | 45.14 | 179,941 | -0.19(-0.42%) |
Feb 06, 2024 | 45.20 | 45.41 | 44.96 | 45.33 | 657,754 | +0.30(+0.67%) |
Feb 05, 2024 | 45.17 | 45.21 | 44.92 | 45.03 | 555,467 | -0.37(-0.81%) |
Feb 02, 2024 | 45.64 | 45.64 | 45.14 | 45.40 | 487,122 | -0.51(-1.11%) |
Feb 01, 2024 | 45.53 | 45.91 | 45.26 | 45.91 | 579,219 | +0.54(+1.19%) |
Jan 31, 2024 | 45.77 | 45.96 | 45.38 | 45.37 | 489,969 | -0.33(-0.72%) |
Jan 30, 2024 | 45.50 | 45.72 | 45.36 | 45.70 | 265,099 | +0.02(+0.04%) |
Jan 29, 2024 | 45.60 | 45.77 | 45.37 | 45.68 | 477,747 | +0.05(+0.11%) |
Jan 26, 2024 | 45.56 | 45.66 | 45.49 | 45.63 | 217,533 | +0.14(+0.31%) |
Jan 25, 2024 | 45.26 | 45.49 | 45.04 | 45.49 | 416,363 | +0.53(+1.18%) |
Jan 24, 2024 | 45.50 | 45.56 | 44.94 | 44.96 | 372,608 | -0.07(-0.16%) |
Jan 23, 2024 | 44.97 | 45.07 | 44.83 | 45.03 | 476,034 | -0.16(-0.35%) |
Jan 22, 2024 | 45.39 | 45.49 | 45.05 | 45.19 | 336,019 | -0.12(-0.26%) |
Jan 19, 2024 | 45.20 | 45.36 | 45.02 | 45.31 | 222,799 | +0.08(+0.18%) |
Jan 18, 2024 | 45.44 | 45.44 | 45.02 | 45.23 | 1,052,352 | -0.19(-0.42%) |
Jan 17, 2024 | 45.55 | 45.62 | 45.16 | 45.42 | 277,632 | -0.64(-1.39%) |
Jan 16, 2024 | 46.44 | 46.44 | 45.94 | 46.06 | 374,629 | -0.89(-1.90%) |
Jan 12, 2024 | 47.07 | 47.21 | 46.86 | 46.95 | 347,389 | +0.25(+0.54%) |
Jan 11, 2024 | 47.23 | 47.23 | 46.53 | 46.70 | 543,385 | -0.51(-1.08%) |
Jan 10, 2024 | 46.98 | 47.21 | 46.90 | 47.21 | 1,060,021 | +0.25(+0.53%) |
Jan 09, 2024 | 47.15 | 47.20 | 46.93 | 46.96 | 329,638 | -0.31(-0.66%) |
Jan 08, 2024 | 46.97 | 47.37 | 46.87 | 47.27 | 393,700 | +0.12(+0.25%) |
Jan 05, 2024 | 46.85 | 47.23 | 46.78 | 47.15 | 564,981 | +0.27(+0.58%) |
Jan 04, 2024 | 46.88 | 47.20 | 46.87 | 46.88 | 291,569 | +0.01(+0.02%) |
Jan 03, 2024 | 46.65 | 47.03 | 46.60 | 46.87 | 435,437 | -0.12(-0.26%) |
Jan 02, 2024 | 46.92 | 47.25 | 46.84 | 46.99 | 851,813 | -0.06(-0.13%) |
Dec 29, 2023 | 47.03 | 47.17 | 46.97 | 47.05 | 456,364 | -0.21(-0.44%) |
Dec 28, 2023 | 47.22 | 47.46 | 47.10 | 47.26 | 446,652 | -0.03(-0.06%) |
Dec 27, 2023 | 47.25 | 47.37 | 47.04 | 47.29 | 297,707 | +0.08(+0.17%) |
Dec 26, 2023 | 47.11 | 47.27 | 46.84 | 47.21 | 175,086 | +0.27(+0.58%) |
Dec 22, 2023 | 46.99 | 47.25 | 46.81 | 46.94 | 304,182 | +0.14(+0.30%) |
Dec 21, 2023 | 46.79 | 46.88 | 46.54 | 46.80 | 297,655 | +0.50(+1.08%) |
Dec 20, 2023 | 46.89 | 46.98 | 46.24 | 46.30 | 525,010 | -0.79(-1.68%) |
Dec 19, 2023 | 46.86 | 47.09 | 46.76 | 47.09 | 876,232 | +0.49(+1.05%) |
Dec 18, 2023 | 46.66 | 46.79 | 46.47 | 46.60 | 376,403 | +0.17(+0.36%) |
Dec 15, 2023 | 46.60 | 46.79 | 46.34 | 46.44 | 728,492 | -0.63(-1.33%) |
Dec 14, 2023 | 46.77 | 47.31 | 46.67 | 47.06 | 496,612 | +0.61(+1.31%) |
Dec 13, 2023 | 45.51 | 46.46 | 45.33 | 46.46 | 522,840 | +1.14(+2.51%) |
Dec 12, 2023 | 45.36 | 45.37 | 45.11 | 45.32 | 309,477 | -0.11(-0.24%) |
Dec 11, 2023 | 45.46 | 45.47 | 45.28 | 45.43 | 547,372 | -0.11(-0.24%) |
Dec 08, 2023 | 45.33 | 45.56 | 45.24 | 45.53 | 443,196 | +0.14(+0.30%) |
Dec 07, 2023 | 45.62 | 45.62 | 45.40 | 45.40 | 346,995 | -0.07(-0.15%) |
Dec 06, 2023 | 45.48 | 45.64 | 45.41 | 45.46 | 426,307 | +0.33(+0.74%) |
Dec 05, 2023 | 45.38 | 45.38 | 45.06 | 45.13 | 438,411 | -0.26(-0.56%) |
Dec 04, 2023 | 45.45 | 45.61 | 45.26 | 45.39 | 924,061 | -0.29(-0.64%) |
Dec 01, 2023 | 45.17 | 45.68 | 45.03 | 45.68 | 327,789 | +0.49(+1.09%) |
Nov 30, 2023 | 44.98 | 45.28 | 44.87 | 45.19 | 827,239 | +0.21(+0.46%) |
Nov 29, 2023 | 45.17 | 45.26 | 44.91 | 44.98 | 414,289 | -0.09(-0.20%) |
Nov 28, 2023 | 44.95 | 45.30 | 44.85 | 45.07 | 370,614 | +0.21(+0.46%) |
Nov 27, 2023 | 44.77 | 44.97 | 44.75 | 44.87 | 327,869 | -0.11(-0.24%) |
Nov 24, 2023 | 44.66 | 44.97 | 44.57 | 44.97 | 200,063 | +0.35(+0.79%) |
Nov 22, 2023 | 44.49 | 44.62 | 44.36 | 44.62 | 379,059 | +0.13(+0.29%) |
Nov 21, 2023 | 44.45 | 44.63 | 44.36 | 44.49 | 714,353 | -0.07(-0.15%) |
Nov 20, 2023 | 44.39 | 44.63 | 44.31 | 44.56 | 345,899 | +0.11(+0.24%) |
Nov 17, 2023 | 44.01 | 44.46 | 43.98 | 44.45 | 1,022,934 | +0.54(+1.23%) |
Nov 16, 2023 | 43.86 | 44.09 | 43.76 | 43.91 | 497,329 | +0.03(+0.07%) |
Nov 15, 2023 | 43.84 | 44.18 | 43.72 | 43.88 | 385,713 | -0.03(-0.07%) |
Nov 14, 2023 | 43.30 | 43.94 | 42.97 | 43.91 | 717,743 | +1.32(+3.11%) |
Nov 13, 2023 | 42.54 | 42.76 | 42.40 | 42.59 | 360,812 | -0.09(-0.21%) |
Nov 10, 2023 | 42.61 | 42.73 | 42.32 | 42.68 | 234,794 | +0.28(+0.67%) |
Nov 09, 2023 | 43.01 | 43.01 | 42.39 | 42.39 | 268,716 | -0.45(-1.05%) |
Nov 08, 2023 | 43.01 | 43.02 | 42.64 | 42.84 | 609,068 | -0.08(-0.18%) |
Nov 07, 2023 | 43.19 | 43.19 | 42.91 | 42.92 | 279,928 | -0.38(-0.88%) |
Nov 06, 2023 | 43.49 | 43.58 | 43.30 | 43.31 | 466,090 | -0.13(-0.29%) |
Nov 03, 2023 | 43.61 | 43.82 | 43.43 | 43.43 | 540,859 | +0.45(+1.05%) |
Nov 02, 2023 | 42.46 | 42.98 | 42.14 | 42.98 | 1,737,383 | +1.18(+2.82%) |
Nov 01, 2023 | 41.38 | 41.91 | 41.27 | 41.80 | 893,259 | +0.47(+1.14%) |
Oct 31, 2023 | 41.17 | 41.36 | 41.06 | 41.33 | 398,624 | +0.21(+0.50%) |
Oct 30, 2023 | 40.98 | 41.23 | 40.76 | 41.13 | 473,628 | +0.54(+1.33%) |
Oct 27, 2023 | 41.17 | 41.25 | 40.48 | 40.59 | 862,591 | -0.42(-1.03%) |
Oct 26, 2023 | 40.95 | 41.22 | 40.90 | 41.01 | 774,765 | +0.01(+0.02%) |
Oct 25, 2023 | 41.04 | 41.20 | 40.86 | 41.00 | 688,613 | -0.10(-0.24%) |
Oct 24, 2023 | 41.10 | 41.23 | 40.95 | 41.10 | 432,078 | +0.27(+0.67%) |
Oct 23, 2023 | 40.64 | 41.07 | 40.47 | 40.82 | 438,457 | -0.04(-0.10%) |
Oct 20, 2023 | 41.11 | 41.26 | 40.86 | 40.86 | 485,511 | -0.36(-0.88%) |
Oct 19, 2023 | 41.37 | 41.71 | 41.18 | 41.23 | 751,618 | -0.24(-0.57%) |
Oct 18, 2023 | 41.84 | 41.84 | 41.35 | 41.46 | 279,837 | -0.62(-1.47%) |
Oct 17, 2023 | 41.87 | 42.27 | 41.77 | 42.08 | 417,441 | -0.06(-0.14%) |
Oct 16, 2023 | 41.82 | 42.19 | 41.71 | 42.14 | 405,412 | +0.29(+0.70%) |
Oct 13, 2023 | 41.80 | 42.05 | 41.65 | 41.84 | 384,875 | +0.13(+0.31%) |
Oct 12, 2023 | 42.23 | 42.25 | 41.51 | 41.72 | 395,200 | -0.63(-1.48%) |
Oct 11, 2023 | 42.05 | 42.36 | 41.99 | 42.34 | 366,583 | +0.40(+0.96%) |
Oct 10, 2023 | 41.47 | 42.00 | 41.36 | 41.94 | 787,616 | +0.69(+1.66%) |
Oct 09, 2023 | 40.77 | 41.28 | 40.77 | 41.26 | 299,975 | +0.29(+0.72%) |
Oct 06, 2023 | 40.32 | 41.06 | 39.62 | 40.96 | 611,346 | +0.56(+1.38%) |
Oct 05, 2023 | 40.81 | 40.82 | 39.93 | 40.40 | 1,083,734 | -0.50(-1.22%) |
Oct 04, 2023 | 40.98 | 41.00 | 40.45 | 40.90 | 496,627 | +0.13(+0.31%) |
Oct 03, 2023 | 40.70 | 40.82 | 40.49 | 40.77 | 922,065 | -0.45(-1.09%) |
Oct 02, 2023 | 42.25 | 42.25 | 40.95 | 41.23 | 707,386 | -1.25(-2.93%) |
Sep 29, 2023 | 43.07 | 43.10 | 42.32 | 42.47 | 960,548 | -0.18(-0.41%) |
Sep 28, 2023 | 42.86 | 42.90 | 42.60 | 42.65 | 615,715 | -0.08(-0.18%) |
Sep 27, 2023 | 43.16 | 43.18 | 42.56 | 42.73 | 1,593,416 | -0.23(-0.53%) |
Sep 26, 2023 | 43.71 | 43.71 | 42.90 | 42.95 | 8,499,577 | -0.94(-2.15%) |
Sep 25, 2023 | 43.74 | 43.94 | 43.79 | 43.89 | 523,680 | -0.09(-0.20%) |
Sep 22, 2023 | 44.16 | 44.20 | 43.96 | 43.98 | 348,471 | -0.01(-0.02%) |
Sep 21, 2023 | 44.38 | 44.41 | 43.98 | 43.99 | 343,426 | -0.74(-1.65%) |
Sep 20, 2023 | 44.89 | 45.17 | 44.69 | 44.73 | 207,853 | +0.08(+0.18%) |
Sep 19, 2023 | 44.85 | 44.89 | 44.57 | 44.65 | 283,003 | -0.01(-0.02%) |
Sep 18, 2023 | 44.75 | 44.77 | 44.48 | 44.66 | 875,347 | -0.24(-0.52%) |
Sep 15, 2023 | 44.87 | 45.06 | 44.76 | 44.90 | 8,660,292 | +0.03(+0.07%) |
Sep 14, 2023 | 44.50 | 44.87 | 44.50 | 44.87 | 380,603 | +0.54(+1.22%) |
Sep 13, 2023 | 44.22 | 44.41 | 44.14 | 44.33 | 347,347 | -0.10(-0.22%) |
Sep 12, 2023 | 44.18 | 44.46 | 44.16 | 44.42 | 323,811 | +0.18(+0.40%) |
Sep 11, 2023 | 44.23 | 44.34 | 44.10 | 44.25 | 755,190 | +0.26(+0.60%) |
Sep 08, 2023 | 43.84 | 44.05 | 43.77 | 43.98 | 172,430 | +0.21(+0.47%) |
Sep 07, 2023 | 43.63 | 43.92 | 43.58 | 43.78 | 353,737 | +0.25(+0.56%) |
Sep 06, 2023 | 43.91 | 43.91 | 43.41 | 43.53 | 322,828 | -0.51(-1.16%) |
Sep 05, 2023 | 44.44 | 44.45 | 43.99 | 44.04 | 465,165 | -0.56(-1.25%) |
Sep 01, 2023 | 44.99 | 44.99 | 44.45 | 44.60 | 361,355 | +0.02(+0.04%) |
Aug 31, 2023 | 45.16 | 45.29 | 44.58 | 44.58 | 450,803 | -0.50(-1.11%) |
Aug 30, 2023 | 45.08 | 45.32 | 45.04 | 45.08 | 340,690 | -0.05(-0.11%) |
Aug 29, 2023 | 44.63 | 45.13 | 44.61 | 45.13 | 171,236 | +0.53(+1.19%) |
Aug 28, 2023 | 44.47 | 44.73 | 44.47 | 44.60 | 283,300 | +0.25(+0.55%) |
Aug 25, 2023 | 44.32 | 44.50 | 44.15 | 44.36 | 792,039 | +0.26(+0.58%) |
Aug 24, 2023 | 44.40 | 44.64 | 44.10 | 44.10 | 220,229 | -0.32(-0.73%) |
Aug 23, 2023 | 44.22 | 44.42 | 44.11 | 44.42 | 187,672 | +0.44(+1.00%) |
Aug 22, 2023 | 44.21 | 44.21 | 43.96 | 43.98 | 1,700,826 | -0.10(-0.22%) |
Aug 21, 2023 | 44.32 | 44.32 | 43.90 | 44.08 | 316,102 | -0.23(-0.51%) |
Aug 18, 2023 | 44.04 | 44.37 | 43.89 | 44.31 | 290,090 | +0.12(+0.27%) |
Aug 17, 2023 | 44.57 | 44.57 | 44.13 | 44.19 | 625,129 | -0.34(-0.77%) |
Aug 16, 2023 | 44.68 | 44.80 | 44.12 | 44.53 | 181,024 | -0.09(-0.20%) |
Aug 15, 2023 | 44.96 | 44.96 | 44.58 | 44.62 | 379,314 | -0.52(-1.15%) |
Aug 14, 2023 | 45.38 | 45.38 | 44.92 | 45.14 | 168,182 | -0.40(-0.88%) |
Aug 11, 2023 | 45.38 | 45.65 | 45.30 | 45.54 | 259,506 | -0.01(-0.02%) |
Aug 10, 2023 | 45.69 | 46.00 | 45.51 | 45.55 | 273,701 | +0.07(+0.15%) |
Aug 09, 2023 | 45.39 | 45.64 | 45.28 | 45.48 | 730,162 | +0.24(+0.52%) |
Aug 08, 2023 | 44.91 | 45.25 | 44.77 | 45.25 | 280,206 | +0.04(+0.09%) |
Aug 07, 2023 | 45.27 | 45.33 | 45.13 | 45.21 | 285,020 | +0.09(+0.20%) |
Aug 04, 2023 | 45.42 | 45.61 | 45.05 | 45.12 | 245,651 | -0.06(-0.13%) |
Aug 03, 2023 | 45.50 | 45.50 | 45.18 | 45.18 | 277,955 | -0.32(-0.71%) |
Aug 02, 2023 | 45.78 | 45.78 | 45.42 | 45.50 | 820,274 | -0.66(-1.42%) |
Aug 01, 2023 | 46.52 | 46.58 | 46.11 | 46.16 | 597,515 | -0.75(-1.59%) |
Jul 31, 2023 | 46.73 | 47.00 | 46.73 | 46.91 | 295,523 | +0.30(+0.65%) |
Jul 28, 2023 | 46.70 | 46.80 | 46.41 | 46.60 | 271,423 | -0.01(-0.02%) |
Jul 27, 2023 | 47.14 | 47.14 | 46.57 | 46.61 | 305,997 | -0.52(-1.10%) |
Jul 26, 2023 | 46.57 | 47.19 | 46.52 | 47.13 | 158,354 | +0.33(+0.71%) |
Jul 25, 2023 | 46.83 | 46.89 | 46.76 | 46.80 | 313,030 | -0.17(-0.36%) |
Jul 24, 2023 | 46.99 | 47.12 | 46.85 | 46.97 | 256,016 | -0.08(-0.17%) |
Jul 21, 2023 | 46.88 | 47.08 | 46.74 | 47.04 | 145,956 | +0.34(+0.74%) |
Jul 20, 2023 | 46.67 | 46.76 | 46.50 | 46.70 | 203,001 | +0.21(+0.44%) |
Jul 19, 2023 | 46.45 | 46.71 | 46.36 | 46.49 | 591,453 | +0.07(+0.15%) |
Jul 18, 2023 | 46.39 | 46.67 | 46.23 | 46.43 | 197,520 | +0.04(+0.08%) |
Jul 17, 2023 | 46.43 | 46.59 | 46.32 | 46.39 | 982,403 | -0.24(-0.51%) |
Jul 14, 2023 | 46.93 | 46.93 | 46.61 | 46.62 | 196,848 | -0.50(-1.06%) |
Jul 13, 2023 | 46.75 | 47.15 | 46.75 | 47.12 | 220,930 | +0.43(+0.92%) |
Jul 12, 2023 | 46.52 | 46.76 | 46.39 | 46.69 | 285,044 | +0.58(+1.26%) |
Jul 11, 2023 | 45.71 | 46.11 | 45.67 | 46.11 | 409,701 | +0.56(+1.23%) |
Jul 10, 2023 | 45.54 | 45.62 | 45.40 | 45.55 | 241,548 | -0.16(-0.34%) |
Jul 07, 2023 | 45.42 | 45.91 | 45.36 | 45.71 | 255,346 | +0.24(+0.52%) |
Jul 06, 2023 | 45.75 | 45.83 | 45.28 | 45.47 | 812,621 | -0.59(-1.28%) |
Jul 05, 2023 | 46.11 | 46.18 | 45.63 | 46.06 | 328,417 | -0.28(-0.61%) |
Jul 03, 2023 | 45.91 | 46.40 | 45.91 | 46.35 | 172,258 | +0.28(+0.62%) |
Jun 30, 2023 | 45.82 | 46.09 | 45.76 | 46.06 | 570,515 | +0.41(+0.90%) |
Jun 29, 2023 | 45.44 | 45.72 | 45.32 | 45.65 | 397,747 | +0.05(+0.11%) |
Jun 28, 2023 | 45.76 | 45.76 | 45.50 | 45.60 | 679,900 | -0.15(-0.32%) |
Jun 27, 2023 | 45.67 | 45.84 | 45.54 | 45.75 | 301,256 | +0.24(+0.52%) |
Jun 26, 2023 | 45.28 | 45.60 | 45.13 | 45.51 | 464,633 | +0.39(+0.87%) |
Jun 23, 2023 | 45.39 | 45.97 | 44.81 | 45.12 | 364,556 | -0.76(-1.65%) |
Jun 22, 2023 | 46.07 | 46.09 | 45.75 | 45.88 | 437,422 | -0.39(-0.85%) |
Jun 21, 2023 | 45.92 | 46.38 | 45.73 | 46.27 | 289,252 | +0.31(+0.68%) |
Jun 20, 2023 | 46.31 | 46.46 | 45.94 | 45.95 | 503,207 | -0.54(-1.16%) |
Jun 16, 2023 | 46.64 | 46.74 | 46.48 | 46.49 | 1,033,494 | +0.21(+0.45%) |
Jun 15, 2023 | 46.02 | 46.40 | 45.95 | 46.29 | 425,405 | +0.43(+0.94%) |
Jun 14, 2023 | 46.00 | 46.14 | 45.69 | 45.86 | 536,855 | +0.15(+0.32%) |
Jun 13, 2023 | 45.71 | 45.81 | 45.57 | 45.71 | 356,548 | +0.15(+0.32%) |
Jun 12, 2023 | 45.63 | 45.67 | 45.43 | 45.56 | 325,263 | -0.06(-0.13%) |
Jun 09, 2023 | 45.90 | 45.90 | 45.62 | 45.62 | 394,884 | -0.16(-0.34%) |
Jun 08, 2023 | 45.71 | 45.80 | 45.46 | 45.78 | 479,506 | +0.11(+0.24%) |
Jun 07, 2023 | 45.54 | 45.73 | 45.37 | 45.67 | 351,071 | +0.19(+0.42%) |
Jun 06, 2023 | 45.25 | 45.59 | 45.09 | 45.48 | 314,927 | +0.23(+0.51%) |
Jun 05, 2023 | 45.48 | 45.53 | 45.18 | 45.25 | 276,114 | -0.22(-0.49%) |
Jun 02, 2023 | 45.14 | 45.55 | 44.97 | 45.47 | 461,432 | +0.60(+1.34%) |