Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.69 | 35.15 | 34.48 | 34.98 | 25,608 | -0.12(-0.34%) |
Apr 29, 2024 | 34.79 | 35.27 | 34.71 | 35.10 | 27,101 | +0.60(+1.74%) |
Apr 26, 2024 | 34.55 | 34.71 | 34.28 | 34.50 | 22,040 | -0.02(-0.06%) |
Apr 25, 2024 | 34.55 | 34.96 | 34.11 | 34.52 | 32,408 | -0.37(-1.06%) |
Apr 24, 2024 | 34.69 | 35.09 | 34.49 | 34.89 | 26,567 | -0.07(-0.20%) |
Apr 23, 2024 | 34.66 | 35.39 | 34.66 | 34.96 | 27,254 | +0.12(+0.34%) |
Apr 22, 2024 | 34.87 | 35.35 | 34.80 | 34.84 | 28,839 | -0.03(-0.09%) |
Apr 19, 2024 | 34.26 | 35.10 | 34.17 | 34.87 | 42,725 | +0.50(+1.45%) |
Apr 18, 2024 | 34.20 | 34.98 | 34.13 | 34.37 | 45,502 | +0.04(+0.12%) |
Apr 17, 2024 | 33.75 | 34.46 | 33.75 | 34.33 | 31,606 | +0.61(+1.81%) |
Apr 16, 2024 | 34.45 | 34.45 | 33.42 | 33.72 | 37,150 | -0.73(-2.12%) |
Apr 15, 2024 | 34.00 | 34.63 | 33.60 | 34.45 | 43,163 | +0.41(+1.20%) |
Apr 12, 2024 | 34.67 | 35.11 | 33.80 | 34.04 | 47,498 | -0.90(-2.58%) |
Apr 11, 2024 | 36.11 | 36.11 | 34.80 | 34.94 | 25,143 | -0.25(-0.71%) |
Apr 10, 2024 | 35.83 | 35.83 | 34.45 | 35.19 | 49,198 | -1.23(-3.38%) |
Apr 09, 2024 | 36.01 | 36.49 | 36.01 | 36.42 | 32,200 | +0.47(+1.31%) |
Apr 08, 2024 | 35.31 | 36.12 | 35.10 | 35.95 | 42,408 | +0.59(+1.67%) |
Apr 05, 2024 | 36.32 | 36.32 | 35.17 | 35.36 | 23,456 | -1.23(-3.36%) |
Apr 04, 2024 | 36.38 | 36.76 | 35.99 | 36.59 | 42,510 | +0.86(+2.41%) |
Apr 03, 2024 | 35.50 | 35.86 | 35.23 | 35.73 | 24,642 | -0.01(-0.03%) |
Apr 02, 2024 | 36.43 | 36.58 | 35.73 | 35.74 | 28,838 | -1.07(-2.91%) |
Apr 01, 2024 | 37.33 | 37.33 | 36.26 | 36.81 | 28,188 | -0.30(-0.81%) |
Mar 28, 2024 | 37.26 | 37.45 | 36.89 | 37.11 | 40,467 | +0.30(+0.81%) |
Mar 27, 2024 | 35.49 | 36.90 | 35.49 | 36.81 | 25,354 | +1.32(+3.72%) |
Mar 26, 2024 | 35.15 | 35.74 | 35.00 | 35.49 | 38,716 | +0.50(+1.43%) |
Mar 25, 2024 | 35.68 | 35.68 | 34.82 | 34.99 | 36,921 | -0.50(-1.41%) |
Mar 22, 2024 | 35.71 | 35.96 | 35.34 | 35.49 | 32,042 | -0.22(-0.62%) |
Mar 21, 2024 | 35.77 | 35.97 | 35.43 | 35.71 | 38,237 | -0.21(-0.58%) |
Mar 20, 2024 | 35.08 | 36.17 | 35.08 | 35.92 | 31,337 | +0.48(+1.35%) |
Mar 19, 2024 | 35.73 | 35.73 | 35.23 | 35.44 | 21,121 | -0.07(-0.20%) |
Mar 18, 2024 | 36.63 | 36.83 | 35.51 | 35.51 | 41,149 | -1.12(-3.06%) |
Mar 15, 2024 | 35.62 | 36.99 | 35.62 | 36.63 | 262,149 | +0.82(+2.29%) |
Mar 14, 2024 | 35.87 | 36.49 | 35.18 | 35.81 | 58,176 | -0.21(-0.58%) |
Mar 13, 2024 | 36.08 | 36.86 | 35.95 | 36.02 | 53,635 | -0.23(-0.63%) |
Mar 12, 2024 | 36.68 | 37.27 | 35.81 | 36.25 | 38,180 | -0.67(-1.81%) |
Mar 11, 2024 | 36.36 | 37.27 | 36.06 | 36.92 | 28,941 | +0.56(+1.54%) |
Mar 08, 2024 | 36.30 | 37.00 | 36.29 | 36.36 | 22,131 | +0.47(+1.31%) |
Mar 07, 2024 | 35.86 | 36.51 | 35.66 | 35.89 | 25,483 | +0.07(+0.20%) |
Mar 06, 2024 | 35.86 | 36.54 | 35.75 | 35.82 | 24,633 | +0.05(+0.14%) |
Mar 05, 2024 | 35.53 | 36.93 | 35.12 | 35.77 | 44,287 | +0.27(+0.76%) |
Mar 04, 2024 | 34.63 | 35.62 | 34.37 | 35.50 | 47,255 | +0.97(+2.81%) |
Mar 01, 2024 | 34.03 | 34.79 | 34.00 | 34.53 | 28,961 | +0.06(+0.17%) |
Feb 29, 2024 | 34.92 | 35.14 | 34.32 | 34.47 | 32,206 | +0.04(+0.12%) |
Feb 28, 2024 | 34.32 | 35.05 | 34.32 | 34.43 | 19,119 | +0.10(+0.29%) |
Feb 27, 2024 | 34.42 | 35.03 | 34.12 | 34.33 | 21,359 | +0.03(+0.09%) |
Feb 26, 2024 | 34.49 | 34.65 | 33.84 | 34.30 | 39,466 | -0.43(-1.24%) |
Feb 23, 2024 | 34.93 | 35.43 | 34.32 | 34.73 | 34,423 | -0.08(-0.23%) |
Feb 22, 2024 | 35.50 | 35.50 | 34.47 | 34.81 | 46,971 | -0.88(-2.47%) |
Feb 21, 2024 | 35.52 | 36.15 | 35.52 | 35.69 | 13,782 | +0.03(+0.08%) |
Feb 20, 2024 | 35.43 | 36.35 | 35.43 | 35.66 | 20,069 | -0.12(-0.34%) |
Feb 16, 2024 | 36.65 | 36.65 | 35.73 | 35.78 | 31,432 | -1.05(-2.85%) |
Feb 15, 2024 | 35.63 | 36.83 | 35.63 | 36.83 | 32,018 | +1.41(+3.98%) |
Feb 14, 2024 | 36.21 | 36.21 | 34.94 | 35.42 | 35,918 | +0.24(+0.68%) |
Feb 13, 2024 | 36.53 | 36.53 | 35.00 | 35.18 | 40,297 | -2.05(-5.51%) |
Feb 12, 2024 | 36.25 | 37.50 | 36.25 | 37.23 | 29,783 | +0.79(+2.17%) |
Feb 09, 2024 | 35.57 | 36.68 | 35.57 | 36.44 | 30,595 | +0.80(+2.24%) |
Feb 08, 2024 | 35.25 | 35.71 | 35.00 | 35.64 | 18,757 | +0.39(+1.11%) |
Feb 07, 2024 | 36.09 | 36.09 | 35.19 | 35.25 | 48,698 | -0.60(-1.69%) |
Feb 06, 2024 | 35.21 | 36.03 | 35.21 | 35.86 | 31,828 | +0.58(+1.63%) |
Feb 05, 2024 | 35.40 | 35.74 | 34.96 | 35.28 | 39,770 | -0.53(-1.47%) |
Feb 02, 2024 | 36.19 | 36.33 | 35.50 | 35.81 | 25,157 | -0.87(-2.38%) |
Feb 01, 2024 | 36.30 | 37.00 | 36.30 | 36.68 | 28,246 | +0.48(+1.32%) |
Jan 31, 2024 | 36.77 | 37.00 | 36.20 | 36.20 | 51,117 | -0.20(-0.54%) |
Jan 30, 2024 | 36.84 | 37.05 | 36.35 | 36.40 | 13,755 | -0.63(-1.71%) |
Jan 29, 2024 | 36.45 | 37.20 | 36.32 | 37.04 | 24,130 | +0.59(+1.61%) |
Jan 26, 2024 | 37.23 | 37.28 | 36.16 | 36.45 | 30,533 | -0.51(-1.37%) |
Jan 25, 2024 | 36.87 | 36.98 | 36.58 | 36.96 | 29,161 | +0.34(+0.92%) |
Jan 24, 2024 | 37.98 | 38.14 | 36.59 | 36.62 | 42,541 | -1.27(-3.35%) |
Jan 23, 2024 | 37.50 | 38.08 | 37.41 | 37.89 | 29,634 | +0.39(+1.03%) |
Jan 22, 2024 | 36.99 | 37.60 | 36.99 | 37.50 | 24,522 | +0.66(+1.80%) |
Jan 19, 2024 | 37.22 | 37.22 | 36.51 | 36.84 | 37,398 | +0.02(+0.05%) |
Jan 18, 2024 | 36.42 | 36.87 | 35.52 | 36.82 | 48,279 | +0.27(+0.73%) |
Jan 17, 2024 | 36.48 | 36.74 | 35.99 | 36.55 | 35,226 | +0.07(+0.19%) |
Jan 16, 2024 | 37.67 | 37.71 | 36.31 | 36.48 | 47,223 | -1.23(-3.26%) |
Jan 12, 2024 | 37.94 | 38.18 | 37.36 | 37.71 | 29,344 | +0.16(+0.42%) |
Jan 11, 2024 | 37.97 | 38.39 | 37.28 | 37.55 | 50,432 | -0.73(-1.92%) |
Jan 10, 2024 | 37.70 | 38.55 | 37.68 | 38.29 | 31,259 | +0.64(+1.71%) |
Jan 09, 2024 | 38.21 | 38.36 | 37.55 | 37.64 | 26,705 | -0.85(-2.22%) |
Jan 08, 2024 | 37.97 | 38.81 | 37.71 | 38.49 | 35,406 | +0.53(+1.38%) |
Jan 05, 2024 | 38.61 | 38.61 | 37.73 | 37.97 | 50,290 | -0.70(-1.82%) |
Jan 04, 2024 | 39.74 | 39.74 | 38.49 | 38.67 | 32,766 | -0.80(-2.04%) |
Jan 03, 2024 | 40.53 | 40.67 | 39.05 | 39.48 | 55,318 | -0.98(-2.43%) |
Jan 02, 2024 | 40.90 | 41.39 | 40.44 | 40.46 | 20,284 | -0.65(-1.59%) |
Dec 29, 2023 | 42.05 | 42.35 | 40.90 | 41.11 | 24,711 | -1.28(-3.02%) |
Dec 28, 2023 | 42.05 | 42.52 | 42.01 | 42.39 | 23,736 | +0.10(+0.23%) |
Dec 27, 2023 | 42.41 | 42.92 | 41.95 | 42.29 | 37,289 | -0.24(-0.56%) |
Dec 26, 2023 | 42.51 | 42.81 | 42.00 | 42.53 | 33,870 | +0.19(+0.45%) |
Dec 22, 2023 | 42.23 | 43.01 | 42.19 | 42.34 | 18,922 | +0.11(+0.26%) |
Dec 21, 2023 | 42.45 | 42.45 | 41.50 | 42.23 | 27,779 | +0.37(+0.88%) |
Dec 20, 2023 | 41.93 | 43.09 | 41.66 | 41.87 | 35,147 | -0.38(-0.89%) |
Dec 19, 2023 | 41.66 | 42.39 | 41.26 | 42.24 | 29,058 | +0.79(+1.91%) |
Dec 18, 2023 | 41.66 | 41.66 | 40.87 | 41.45 | 30,265 | -0.01(-0.02%) |
Dec 15, 2023 | 43.51 | 43.51 | 41.21 | 41.46 | 145,592 | -1.72(-3.97%) |
Dec 14, 2023 | 43.84 | 44.23 | 42.46 | 43.18 | 48,720 | -0.63(-1.45%) |
Dec 13, 2023 | 41.91 | 43.84 | 41.91 | 43.81 | 57,735 | +1.43(+3.37%) |
Dec 12, 2023 | 42.30 | 42.67 | 41.87 | 42.38 | 24,801 | +0.12(+0.28%) |
Dec 11, 2023 | 43.16 | 43.16 | 41.82 | 42.26 | 26,371 | -1.16(-2.67%) |
Dec 08, 2023 | 44.02 | 44.28 | 43.12 | 43.42 | 36,597 | -0.53(-1.20%) |
Dec 07, 2023 | 44.05 | 44.34 | 43.74 | 43.95 | 23,127 | +0.13(+0.29%) |
Dec 06, 2023 | 43.39 | 44.41 | 43.39 | 43.82 | 44,198 | +0.73(+1.70%) |
Dec 05, 2023 | 42.95 | 43.55 | 42.84 | 43.09 | 22,932 | -0.14(-0.32%) |
Dec 04, 2023 | 42.53 | 43.49 | 42.49 | 43.22 | 26,632 | +0.82(+1.94%) |
Dec 01, 2023 | 41.66 | 42.68 | 41.00 | 42.40 | 34,812 | +0.69(+1.66%) |
Nov 30, 2023 | 41.28 | 41.71 | 41.01 | 41.71 | 56,382 | +0.70(+1.72%) |
Nov 29, 2023 | 41.37 | 41.48 | 40.85 | 41.00 | 16,540 | +0.02(+0.05%) |
Nov 28, 2023 | 42.21 | 42.40 | 40.98 | 40.98 | 19,560 | -1.40(-3.30%) |
Nov 27, 2023 | 42.66 | 42.89 | 42.37 | 42.38 | 21,956 | -0.63(-1.48%) |
Nov 24, 2023 | 42.38 | 43.05 | 41.94 | 43.02 | 12,054 | +0.77(+1.83%) |
Nov 22, 2023 | 42.32 | 42.51 | 41.97 | 42.24 | 11,445 | +0.28(+0.66%) |
Nov 21, 2023 | 41.57 | 42.05 | 41.08 | 41.97 | 27,756 | +0.54(+1.29%) |
Nov 20, 2023 | 42.25 | 42.25 | 41.19 | 41.43 | 16,267 | -0.48(-1.14%) |
Nov 17, 2023 | 42.80 | 42.80 | 41.65 | 41.91 | 30,728 | -0.34(-0.80%) |
Nov 16, 2023 | 42.65 | 42.76 | 42.14 | 42.24 | 16,602 | -0.20(-0.47%) |
Nov 15, 2023 | 42.48 | 42.77 | 42.10 | 42.44 | 24,739 | -0.14(-0.33%) |
Nov 14, 2023 | 40.76 | 42.58 | 40.10 | 42.58 | 57,348 | +2.50(+6.24%) |
Nov 13, 2023 | 39.81 | 40.33 | 39.81 | 40.08 | 12,891 | -0.01(-0.02%) |
Nov 10, 2023 | 40.77 | 40.77 | 40.00 | 40.09 | 23,785 | -0.20(-0.49%) |
Nov 09, 2023 | 40.54 | 40.54 | 39.82 | 40.28 | 23,036 | -0.42(-1.04%) |
Nov 08, 2023 | 41.46 | 41.60 | 40.18 | 40.71 | 26,408 | -0.54(-1.31%) |
Nov 07, 2023 | 40.96 | 41.31 | 39.85 | 41.25 | 32,631 | -0.34(-0.83%) |
Nov 06, 2023 | 39.83 | 41.60 | 39.83 | 41.60 | 23,639 | +0.09(+0.21%) |
Nov 03, 2023 | 40.65 | 41.94 | 40.41 | 41.51 | 35,985 | +1.49(+3.72%) |
Nov 02, 2023 | 39.33 | 40.15 | 39.33 | 40.02 | 26,862 | +1.27(+3.28%) |
Nov 01, 2023 | 38.79 | 39.03 | 38.37 | 38.75 | 17,473 | +0.03(+0.08%) |
Oct 31, 2023 | 38.68 | 39.40 | 38.52 | 38.72 | 16,053 | -0.16(-0.41%) |
Oct 30, 2023 | 39.26 | 39.82 | 38.65 | 38.88 | 25,570 | -0.29(-0.73%) |
Oct 27, 2023 | 39.66 | 40.23 | 38.79 | 39.16 | 29,363 | -0.76(-1.90%) |
Oct 26, 2023 | 38.95 | 40.15 | 38.95 | 39.92 | 27,681 | +1.16(+3.00%) |
Oct 25, 2023 | 38.81 | 38.96 | 38.19 | 38.76 | 20,897 | +0.00(+0.01%) |
Oct 24, 2023 | 39.04 | 39.15 | 38.62 | 38.75 | 20,267 | +0.06(+0.17%) |
Oct 23, 2023 | 39.30 | 39.60 | 38.40 | 38.69 | 23,899 | -0.50(-1.28%) |
Oct 20, 2023 | 39.58 | 39.81 | 39.13 | 39.19 | 23,257 | -0.20(-0.50%) |
Oct 19, 2023 | 39.54 | 40.05 | 39.12 | 39.39 | 45,837 | -0.15(-0.37%) |
Oct 18, 2023 | 40.57 | 40.57 | 39.04 | 39.54 | 32,924 | -0.89(-2.19%) |
Oct 17, 2023 | 40.46 | 41.11 | 40.40 | 40.42 | 29,517 | -0.29(-0.70%) |
Oct 16, 2023 | 40.67 | 40.97 | 40.19 | 40.71 | 22,103 | +0.45(+1.13%) |
Oct 13, 2023 | 40.61 | 41.11 | 40.22 | 40.26 | 17,766 | -0.58(-1.42%) |
Oct 12, 2023 | 41.21 | 41.45 | 40.38 | 40.84 | 17,441 | -1.13(-2.70%) |
Oct 11, 2023 | 41.92 | 42.76 | 41.74 | 41.97 | 19,254 | -0.06(-0.14%) |
Oct 10, 2023 | 41.81 | 42.23 | 41.40 | 42.03 | 25,840 | +0.25(+0.59%) |
Oct 09, 2023 | 41.63 | 42.27 | 41.24 | 41.78 | 31,654 | +0.05(+0.12%) |
Oct 06, 2023 | 41.05 | 41.82 | 40.93 | 41.73 | 21,587 | +0.34(+0.81%) |
Oct 05, 2023 | 40.57 | 41.62 | 40.27 | 41.40 | 41,989 | +0.64(+1.57%) |
Oct 04, 2023 | 40.58 | 41.83 | 40.20 | 40.76 | 25,337 | +0.12(+0.29%) |
Oct 03, 2023 | 40.21 | 40.80 | 39.78 | 40.64 | 33,543 | +0.15(+0.37%) |
Oct 02, 2023 | 41.05 | 41.05 | 40.07 | 40.49 | 31,814 | -0.88(-2.12%) |
Sep 29, 2023 | 41.25 | 41.47 | 40.72 | 41.37 | 37,813 | +0.12(+0.29%) |
Sep 28, 2023 | 41.92 | 42.46 | 40.65 | 41.25 | 38,978 | -0.53(-1.27%) |
Sep 27, 2023 | 41.61 | 42.26 | 41.33 | 41.78 | 66,066 | +0.27(+0.64%) |
Sep 26, 2023 | 43.00 | 43.15 | 41.46 | 41.52 | 24,412 | -1.48(-3.44%) |
Sep 25, 2023 | 43.16 | 43.02 | 42.49 | 42.99 | 42,015 | -0.20(-0.46%) |
Sep 22, 2023 | 43.75 | 43.77 | 43.10 | 43.19 | 37,585 | -0.73(-1.66%) |
Sep 21, 2023 | 44.22 | 44.40 | 43.92 | 43.92 | 27,019 | -0.71(-1.59%) |
Sep 20, 2023 | 44.97 | 45.41 | 44.56 | 44.63 | 23,972 | -0.53(-1.18%) |
Sep 19, 2023 | 45.56 | 45.70 | 45.15 | 45.16 | 26,521 | -0.65(-1.42%) |
Sep 18, 2023 | 46.06 | 46.44 | 45.80 | 45.81 | 31,342 | -0.34(-0.73%) |
Sep 15, 2023 | 46.50 | 46.67 | 45.20 | 46.15 | 324,784 | -0.12(-0.26%) |
Sep 14, 2023 | 46.46 | 46.74 | 46.21 | 46.27 | 27,991 | +0.00(+0.00%) |
Sep 13, 2023 | 45.80 | 46.66 | 45.75 | 46.27 | 34,199 | +0.48(+1.05%) |
Sep 12, 2023 | 45.41 | 45.79 | 45.41 | 45.78 | 18,187 | +0.23(+0.50%) |
Sep 11, 2023 | 45.04 | 45.78 | 45.04 | 45.56 | 27,362 | +0.40(+0.89%) |
Sep 08, 2023 | 45.70 | 45.70 | 44.57 | 45.15 | 25,121 | -0.38(-0.84%) |
Sep 07, 2023 | 45.12 | 45.70 | 44.52 | 45.54 | 33,466 | +0.41(+0.92%) |
Sep 06, 2023 | 44.95 | 45.27 | 44.75 | 45.12 | 29,468 | +0.02(+0.04%) |
Sep 05, 2023 | 45.47 | 45.47 | 44.33 | 45.10 | 46,543 | -0.55(-1.21%) |
Sep 01, 2023 | 45.43 | 45.82 | 45.23 | 45.65 | 33,905 | +0.18(+0.39%) |
Aug 31, 2023 | 45.42 | 45.71 | 45.34 | 45.48 | 42,910 | +0.00(+0.00%) |
Aug 30, 2023 | 45.47 | 45.81 | 45.24 | 45.48 | 34,393 | -0.10(-0.22%) |
Aug 29, 2023 | 45.31 | 45.61 | 44.70 | 45.58 | 32,716 | +0.14(+0.30%) |
Aug 28, 2023 | 45.32 | 45.56 | 44.95 | 45.44 | 42,494 | +0.15(+0.33%) |
Aug 25, 2023 | 45.11 | 45.89 | 44.85 | 45.29 | 37,343 | +0.39(+0.88%) |
Aug 24, 2023 | 44.89 | 45.21 | 44.66 | 44.90 | 31,831 | -0.01(-0.02%) |
Aug 23, 2023 | 45.53 | 45.56 | 44.48 | 44.91 | 58,877 | -0.31(-0.68%) |
Aug 22, 2023 | 46.98 | 47.03 | 45.16 | 45.21 | 80,590 | -1.68(-3.59%) |
Aug 21, 2023 | 46.82 | 47.23 | 46.30 | 46.90 | 58,545 | -0.13(-0.27%) |
Aug 18, 2023 | 46.54 | 47.18 | 46.54 | 47.02 | 35,584 | +0.33(+0.70%) |
Aug 17, 2023 | 46.16 | 47.12 | 46.16 | 46.70 | 41,384 | +0.35(+0.77%) |
Aug 16, 2023 | 46.23 | 46.51 | 46.20 | 46.34 | 35,939 | +0.39(+0.84%) |
Aug 15, 2023 | 45.76 | 46.17 | 45.06 | 45.96 | 29,297 | -0.05(-0.11%) |
Aug 14, 2023 | 45.53 | 46.07 | 45.08 | 46.00 | 42,603 | +0.50(+1.10%) |
Aug 11, 2023 | 44.89 | 45.63 | 44.89 | 45.51 | 53,136 | +0.69(+1.53%) |
Aug 10, 2023 | 44.40 | 45.11 | 44.40 | 44.82 | 24,771 | +0.43(+0.97%) |
Aug 09, 2023 | 44.61 | 44.88 | 43.61 | 44.39 | 49,584 | -0.19(-0.42%) |
Aug 08, 2023 | 44.96 | 45.16 | 43.45 | 44.57 | 30,372 | -0.29(-0.65%) |
Aug 07, 2023 | 44.51 | 45.19 | 44.51 | 44.87 | 50,650 | +0.51(+1.15%) |
Aug 04, 2023 | 44.32 | 44.83 | 44.00 | 44.36 | 74,789 | +0.20(+0.44%) |
Aug 03, 2023 | 44.86 | 44.86 | 44.08 | 44.16 | 62,336 | -0.72(-1.61%) |
Aug 02, 2023 | 44.08 | 45.03 | 44.08 | 44.89 | 32,316 | +0.56(+1.26%) |
Aug 01, 2023 | 44.80 | 45.02 | 44.19 | 44.33 | 34,073 | -0.28(-0.64%) |
Jul 31, 2023 | 44.82 | 45.30 | 44.33 | 44.61 | 66,030 | -0.23(-0.50%) |
Jul 28, 2023 | 45.15 | 45.56 | 44.66 | 44.84 | 31,599 | -0.14(-0.30%) |
Jul 27, 2023 | 46.61 | 46.68 | 44.75 | 44.98 | 72,706 | -1.45(-3.12%) |
Jul 26, 2023 | 47.37 | 48.05 | 46.16 | 46.43 | 58,288 | -0.83(-1.76%) |
Jul 25, 2023 | 47.44 | 47.44 | 46.83 | 47.26 | 29,135 | -0.28(-0.60%) |
Jul 24, 2023 | 47.74 | 48.38 | 47.52 | 47.54 | 27,766 | -0.46(-0.96%) |
Jul 21, 2023 | 48.51 | 48.51 | 48.00 | 48.00 | 25,010 | -0.43(-0.89%) |
Jul 20, 2023 | 47.10 | 48.70 | 47.00 | 48.43 | 37,198 | +1.37(+2.91%) |
Jul 19, 2023 | 46.82 | 47.46 | 46.49 | 47.06 | 67,648 | +0.17(+0.36%) |
Jul 18, 2023 | 47.20 | 47.59 | 46.40 | 46.90 | 20,016 | +0.02(+0.04%) |
Jul 17, 2023 | 47.29 | 47.63 | 46.70 | 46.88 | 21,933 | -0.32(-0.68%) |
Jul 14, 2023 | 47.66 | 47.85 | 47.12 | 47.20 | 24,172 | -0.43(-0.90%) |
Jul 13, 2023 | 46.39 | 47.68 | 46.05 | 47.63 | 48,815 | +1.48(+3.20%) |
Jul 12, 2023 | 45.70 | 46.55 | 45.70 | 46.15 | 46,019 | +0.80(+1.77%) |
Jul 11, 2023 | 45.23 | 45.40 | 44.74 | 45.35 | 21,116 | +0.11(+0.24%) |
Jul 10, 2023 | 45.53 | 45.97 | 45.16 | 45.24 | 20,561 | -0.29(-0.65%) |
Jul 07, 2023 | 45.70 | 45.78 | 45.18 | 45.53 | 45,182 | -0.17(-0.36%) |
Jul 06, 2023 | 45.58 | 45.93 | 45.29 | 45.70 | 40,977 | -0.25(-0.55%) |
Jul 05, 2023 | 45.78 | 46.47 | 45.68 | 45.96 | 30,256 | +0.11(+0.24%) |
Jul 03, 2023 | 45.93 | 46.41 | 45.77 | 45.85 | 22,125 | -0.39(-0.85%) |
Jun 30, 2023 | 46.49 | 46.49 | 45.64 | 46.24 | 54,013 | -0.19(-0.40%) |
Jun 29, 2023 | 45.46 | 46.73 | 45.41 | 46.43 | 50,919 | +0.01(+0.02%) |
Jun 28, 2023 | 46.94 | 46.94 | 46.20 | 46.42 | 43,025 | -0.52(-1.11%) |
Jun 27, 2023 | 46.87 | 47.24 | 46.61 | 46.93 | 30,840 | -0.13(-0.27%) |
Jun 26, 2023 | 47.59 | 48.10 | 46.63 | 47.06 | 49,738 | +0.11(+0.23%) |
Jun 23, 2023 | 47.91 | 48.49 | 46.73 | 46.95 | 290,282 | -1.03(-2.14%) |
Jun 22, 2023 | 48.39 | 48.39 | 47.67 | 47.98 | 41,698 | -0.29(-0.61%) |
Jun 21, 2023 | 47.95 | 48.54 | 47.48 | 48.28 | 48,761 | +0.26(+0.55%) |
Jun 20, 2023 | 48.05 | 48.69 | 47.95 | 48.01 | 77,318 | -0.28(-0.59%) |
Jun 16, 2023 | 48.22 | 48.72 | 48.00 | 48.30 | 97,633 | +0.50(+1.04%) |
Jun 15, 2023 | 47.23 | 47.80 | 47.20 | 47.80 | 41,233 | -5.76(-10.76%) |
May 08, 2023 | 53.97 | 53.97 | 52.80 | 53.56 | 22,713 | -0.41(-0.76%) |
May 05, 2023 | 53.69 | 54.28 | 53.30 | 53.97 | 16,782 | +0.42(+0.78%) |
May 04, 2023 | 52.96 | 53.77 | 52.26 | 53.55 | 22,045 | +0.44(+0.83%) |
May 03, 2023 | 53.24 | 53.60 | 52.29 | 53.11 | 29,771 | +0.32(+0.61%) |
May 02, 2023 | 54.00 | 54.00 | 52.01 | 52.79 | 41,504 | -0.82(-1.53%) |