Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 38.94 | 38.94 | 38.34 | 38.51 | 22,443 | -0.15(-0.39%) |
May 23, 2024 | 39.55 | 39.55 | 38.63 | 38.66 | 30,409 | -0.63(-1.60%) |
May 22, 2024 | 39.99 | 40.37 | 39.28 | 39.29 | 27,854 | -0.67(-1.68%) |
May 21, 2024 | 40.20 | 40.20 | 39.56 | 39.96 | 23,495 | -0.03(-0.08%) |
May 20, 2024 | 40.25 | 40.47 | 39.61 | 39.99 | 22,352 | -0.49(-1.21%) |
May 17, 2024 | 40.95 | 41.05 | 40.18 | 40.48 | 27,158 | -0.27(-0.66%) |
May 16, 2024 | 40.18 | 40.76 | 39.83 | 40.75 | 33,840 | +0.48(+1.18%) |
May 15, 2024 | 40.99 | 40.99 | 39.89 | 40.27 | 25,956 | -0.30(-0.73%) |
May 14, 2024 | 39.96 | 40.64 | 39.76 | 40.57 | 32,504 | +1.17(+2.97%) |
May 13, 2024 | 40.12 | 40.27 | 39.40 | 39.40 | 39,329 | -0.41(-1.02%) |
May 10, 2024 | 39.04 | 39.88 | 38.90 | 39.81 | 29,778 | +0.62(+1.57%) |
May 09, 2024 | 37.87 | 39.19 | 37.87 | 39.19 | 40,558 | +1.16(+3.05%) |
May 08, 2024 | 37.92 | 38.10 | 37.71 | 38.03 | 15,041 | +0.04(+0.10%) |
May 07, 2024 | 37.09 | 38.63 | 37.09 | 37.99 | 41,348 | +1.19(+3.24%) |
May 06, 2024 | 37.17 | 37.17 | 36.45 | 36.80 | 21,664 | -0.25(-0.67%) |
May 03, 2024 | 36.73 | 37.14 | 36.45 | 37.05 | 20,195 | +0.62(+1.69%) |
May 02, 2024 | 35.81 | 36.61 | 35.75 | 36.43 | 32,017 | +0.66(+1.83%) |
May 01, 2024 | 34.78 | 36.18 | 34.78 | 35.78 | 28,330 | +1.05(+3.03%) |
Apr 30, 2024 | 34.44 | 34.89 | 34.23 | 34.73 | 25,795 | -0.12(-0.34%) |
Apr 29, 2024 | 34.54 | 35.01 | 34.46 | 34.84 | 27,299 | +0.60(+1.74%) |
Apr 26, 2024 | 34.30 | 34.46 | 34.03 | 34.25 | 22,201 | -0.02(-0.06%) |
Apr 25, 2024 | 34.30 | 34.71 | 33.86 | 34.27 | 32,645 | -0.37(-1.06%) |
Apr 24, 2024 | 34.44 | 34.83 | 34.24 | 34.64 | 26,761 | -0.07(-0.20%) |
Apr 23, 2024 | 34.41 | 35.13 | 34.41 | 34.71 | 27,453 | +0.12(+0.34%) |
Apr 22, 2024 | 34.62 | 35.09 | 34.55 | 34.59 | 29,050 | -0.03(-0.09%) |
Apr 19, 2024 | 34.01 | 34.85 | 33.92 | 34.62 | 43,038 | +0.50(+1.45%) |
Apr 18, 2024 | 33.95 | 34.72 | 33.89 | 34.12 | 45,835 | +0.04(+0.12%) |
Apr 17, 2024 | 33.50 | 34.21 | 33.50 | 34.08 | 31,837 | +0.61(+1.81%) |
Apr 16, 2024 | 34.20 | 34.20 | 33.18 | 33.47 | 37,422 | -0.72(-2.12%) |
Apr 15, 2024 | 33.75 | 34.38 | 33.36 | 34.20 | 43,479 | +0.41(+1.20%) |
Apr 12, 2024 | 34.42 | 34.85 | 33.55 | 33.79 | 47,846 | -0.89(-2.58%) |
Apr 11, 2024 | 35.85 | 35.85 | 34.55 | 34.69 | 25,327 | -0.25(-0.71%) |
Apr 10, 2024 | 35.57 | 35.57 | 34.20 | 34.93 | 49,558 | -1.22(-3.38%) |
Apr 09, 2024 | 35.75 | 36.22 | 35.75 | 36.15 | 32,436 | +0.47(+1.31%) |
Apr 08, 2024 | 35.05 | 35.86 | 34.84 | 35.69 | 42,719 | +0.59(+1.67%) |
Apr 05, 2024 | 36.06 | 36.06 | 34.91 | 35.10 | 23,628 | -1.22(-3.36%) |
Apr 04, 2024 | 36.12 | 36.49 | 35.73 | 36.32 | 42,821 | +0.85(+2.41%) |
Apr 03, 2024 | 35.24 | 35.60 | 34.97 | 35.47 | 24,822 | -0.01(-0.03%) |
Apr 02, 2024 | 36.16 | 36.31 | 35.46 | 35.48 | 29,049 | -1.06(-2.91%) |
Apr 01, 2024 | 37.06 | 37.06 | 35.99 | 36.54 | 28,394 | -0.30(-0.81%) |
Mar 28, 2024 | 36.99 | 37.17 | 36.62 | 36.84 | 40,763 | +0.30(+0.81%) |
Mar 27, 2024 | 35.23 | 36.63 | 35.23 | 36.54 | 25,540 | +1.31(+3.72%) |
Mar 26, 2024 | 34.89 | 35.48 | 34.75 | 35.23 | 39,000 | +0.50(+1.43%) |
Mar 25, 2024 | 35.42 | 35.42 | 34.57 | 34.74 | 37,191 | -0.50(-1.41%) |
Mar 22, 2024 | 35.45 | 35.70 | 35.08 | 35.23 | 32,277 | -0.22(-0.62%) |
Mar 21, 2024 | 35.51 | 35.71 | 35.17 | 35.45 | 38,517 | -0.21(-0.58%) |
Mar 20, 2024 | 34.82 | 35.91 | 34.82 | 35.66 | 31,566 | +0.48(+1.35%) |
Mar 19, 2024 | 35.47 | 35.47 | 34.97 | 35.18 | 21,275 | -0.07(-0.20%) |
Mar 18, 2024 | 36.36 | 36.56 | 35.25 | 35.25 | 41,450 | -1.11(-3.06%) |
Mar 15, 2024 | 35.36 | 36.72 | 35.36 | 36.36 | 264,072 | +0.81(+2.29%) |
Mar 14, 2024 | 35.61 | 36.22 | 34.92 | 35.55 | 58,602 | -0.21(-0.58%) |
Mar 13, 2024 | 35.82 | 36.59 | 35.69 | 35.76 | 54,028 | -0.23(-0.63%) |
Mar 12, 2024 | 36.41 | 37.00 | 35.55 | 35.99 | 38,460 | -0.67(-1.81%) |
Mar 11, 2024 | 36.10 | 37.00 | 35.80 | 36.65 | 29,153 | +0.56(+1.54%) |
Mar 08, 2024 | 36.04 | 36.73 | 36.03 | 36.10 | 22,293 | +0.47(+1.31%) |
Mar 07, 2024 | 35.60 | 36.24 | 35.40 | 35.63 | 25,669 | +0.07(+0.20%) |
Mar 06, 2024 | 35.60 | 36.27 | 35.49 | 35.56 | 24,813 | +0.05(+0.14%) |
Mar 05, 2024 | 35.27 | 36.66 | 34.86 | 35.51 | 44,611 | +0.27(+0.76%) |
Mar 04, 2024 | 34.38 | 35.36 | 34.12 | 35.24 | 47,601 | +0.96(+2.81%) |
Mar 01, 2024 | 33.78 | 34.54 | 33.75 | 34.28 | 29,173 | +0.06(+0.17%) |
Feb 29, 2024 | 34.67 | 34.88 | 34.07 | 34.22 | 32,442 | +0.04(+0.12%) |
Feb 28, 2024 | 34.07 | 34.79 | 34.07 | 34.18 | 19,259 | +0.10(+0.29%) |
Feb 27, 2024 | 34.17 | 34.78 | 33.87 | 34.08 | 21,515 | +0.03(+0.09%) |
Feb 26, 2024 | 34.24 | 34.40 | 33.59 | 34.05 | 39,755 | -0.43(-1.24%) |
Feb 23, 2024 | 34.68 | 35.17 | 34.07 | 34.48 | 34,675 | -0.08(-0.23%) |
Feb 22, 2024 | 35.24 | 35.24 | 34.21 | 34.56 | 47,315 | -0.87(-2.47%) |
Feb 21, 2024 | 35.26 | 35.89 | 35.26 | 35.43 | 13,883 | +0.03(+0.08%) |
Feb 20, 2024 | 35.17 | 36.09 | 35.17 | 35.40 | 20,216 | -0.12(-0.34%) |
Feb 16, 2024 | 36.38 | 36.38 | 35.47 | 35.52 | 31,662 | -1.04(-2.85%) |
Feb 15, 2024 | 35.37 | 36.56 | 35.37 | 36.56 | 32,252 | +1.40(+3.98%) |
Feb 14, 2024 | 35.95 | 35.95 | 34.69 | 35.16 | 36,181 | +0.24(+0.68%) |
Feb 13, 2024 | 36.26 | 36.26 | 34.75 | 34.92 | 40,592 | -2.03(-5.51%) |
Feb 12, 2024 | 35.99 | 37.23 | 35.99 | 36.96 | 30,001 | +0.78(+2.17%) |
Feb 09, 2024 | 35.31 | 36.41 | 35.31 | 36.17 | 30,819 | +0.79(+2.24%) |
Feb 08, 2024 | 34.99 | 35.45 | 34.75 | 35.38 | 18,894 | +0.39(+1.11%) |
Feb 07, 2024 | 35.83 | 35.83 | 34.93 | 34.99 | 49,056 | -0.60(-1.69%) |
Feb 06, 2024 | 34.95 | 35.77 | 34.95 | 35.59 | 32,061 | +0.57(+1.63%) |
Feb 05, 2024 | 35.14 | 35.48 | 34.71 | 35.02 | 40,061 | -0.52(-1.47%) |
Feb 02, 2024 | 35.93 | 36.07 | 35.24 | 35.54 | 25,341 | -0.87(-2.38%) |
Feb 01, 2024 | 36.04 | 36.73 | 36.04 | 36.41 | 28,453 | +0.47(+1.32%) |
Jan 31, 2024 | 36.50 | 36.73 | 35.94 | 35.94 | 51,492 | -0.20(-0.54%) |
Jan 30, 2024 | 36.57 | 36.78 | 36.09 | 36.14 | 13,856 | -0.63(-1.71%) |
Jan 29, 2024 | 36.18 | 36.93 | 36.06 | 36.77 | 24,307 | +0.58(+1.61%) |
Jan 26, 2024 | 36.96 | 37.01 | 35.89 | 36.18 | 30,757 | -0.50(-1.37%) |
Jan 25, 2024 | 36.60 | 36.71 | 36.31 | 36.69 | 29,375 | +0.33(+0.92%) |
Jan 24, 2024 | 37.70 | 37.86 | 36.32 | 36.35 | 42,853 | -1.26(-3.35%) |
Jan 23, 2024 | 37.23 | 37.80 | 37.14 | 37.61 | 29,851 | +0.38(+1.03%) |
Jan 22, 2024 | 36.72 | 37.33 | 36.72 | 37.23 | 24,702 | +0.66(+1.80%) |
Jan 19, 2024 | 36.95 | 36.95 | 36.24 | 36.57 | 37,673 | +0.02(+0.05%) |
Jan 18, 2024 | 36.16 | 36.60 | 35.26 | 36.55 | 48,633 | +0.27(+0.73%) |
Jan 17, 2024 | 36.21 | 36.47 | 35.73 | 36.28 | 35,484 | +0.07(+0.19%) |
Jan 16, 2024 | 37.40 | 37.44 | 36.05 | 36.21 | 47,570 | -1.22(-3.26%) |
Jan 12, 2024 | 37.66 | 37.90 | 37.09 | 37.44 | 29,559 | +0.16(+0.42%) |
Jan 11, 2024 | 37.69 | 38.11 | 37.01 | 37.28 | 50,802 | -0.73(-1.92%) |
Jan 10, 2024 | 37.43 | 38.27 | 37.41 | 38.01 | 31,489 | +0.64(+1.71%) |
Jan 09, 2024 | 37.93 | 38.08 | 37.28 | 37.37 | 26,901 | -0.85(-2.22%) |
Jan 08, 2024 | 37.69 | 38.53 | 37.44 | 38.21 | 35,666 | +0.52(+1.38%) |
Jan 05, 2024 | 38.33 | 38.33 | 37.46 | 37.69 | 50,659 | -0.70(-1.82%) |
Jan 04, 2024 | 39.45 | 39.45 | 38.21 | 38.39 | 33,006 | -0.80(-2.04%) |
Jan 03, 2024 | 40.23 | 40.37 | 38.76 | 39.19 | 55,724 | -0.97(-2.43%) |
Jan 02, 2024 | 40.61 | 41.09 | 40.14 | 40.16 | 20,433 | -0.65(-1.59%) |
Dec 29, 2023 | 41.75 | 42.04 | 40.61 | 40.81 | 24,892 | -1.27(-3.02%) |
Dec 28, 2023 | 41.75 | 42.21 | 41.71 | 42.08 | 23,910 | +0.10(+0.23%) |
Dec 27, 2023 | 42.10 | 42.60 | 41.64 | 41.98 | 37,563 | -0.24(-0.56%) |
Dec 26, 2023 | 42.20 | 42.50 | 41.70 | 42.22 | 34,118 | +0.19(+0.45%) |
Dec 22, 2023 | 41.93 | 42.69 | 41.89 | 42.03 | 19,061 | +0.11(+0.26%) |
Dec 21, 2023 | 42.14 | 42.14 | 41.20 | 41.93 | 27,983 | +0.36(+0.88%) |
Dec 20, 2023 | 41.62 | 42.77 | 41.35 | 41.56 | 35,405 | -0.37(-0.89%) |
Dec 19, 2023 | 41.35 | 42.08 | 40.96 | 41.94 | 29,272 | +0.79(+1.91%) |
Dec 18, 2023 | 41.35 | 41.35 | 40.58 | 41.15 | 30,487 | -0.01(-0.02%) |
Dec 15, 2023 | 43.20 | 43.20 | 40.91 | 41.16 | 146,661 | -1.70(-3.97%) |
Dec 14, 2023 | 43.52 | 43.90 | 42.15 | 42.86 | 49,077 | -0.63(-1.45%) |
Dec 13, 2023 | 41.60 | 43.52 | 41.60 | 43.49 | 58,159 | +1.42(+3.37%) |
Dec 12, 2023 | 41.99 | 42.36 | 41.56 | 42.07 | 24,983 | +0.12(+0.28%) |
Dec 11, 2023 | 42.84 | 42.84 | 41.51 | 41.95 | 26,565 | -1.15(-2.67%) |
Dec 08, 2023 | 43.70 | 43.95 | 42.80 | 43.11 | 36,865 | -0.52(-1.20%) |
Dec 07, 2023 | 43.73 | 44.01 | 43.42 | 43.63 | 23,297 | +0.13(+0.29%) |
Dec 06, 2023 | 43.08 | 44.09 | 43.08 | 43.50 | 44,522 | +0.73(+1.70%) |
Dec 05, 2023 | 42.63 | 43.23 | 42.53 | 42.77 | 23,101 | -0.14(-0.32%) |
Dec 04, 2023 | 42.22 | 43.18 | 42.18 | 42.91 | 26,827 | +0.82(+1.94%) |
Dec 01, 2023 | 41.35 | 42.37 | 40.71 | 42.09 | 35,068 | +0.69(+1.66%) |
Nov 30, 2023 | 40.98 | 41.40 | 40.71 | 41.40 | 56,796 | +0.70(+1.72%) |
Nov 29, 2023 | 41.07 | 41.18 | 40.56 | 40.70 | 16,662 | +0.02(+0.05%) |
Nov 28, 2023 | 41.91 | 42.09 | 40.68 | 40.68 | 19,703 | -1.39(-3.30%) |
Nov 27, 2023 | 42.35 | 42.58 | 42.06 | 42.07 | 22,118 | -0.63(-1.48%) |
Nov 24, 2023 | 42.07 | 42.73 | 41.63 | 42.70 | 12,142 | +0.77(+1.83%) |
Nov 22, 2023 | 42.01 | 42.20 | 41.66 | 41.94 | 11,529 | +0.28(+0.66%) |
Nov 21, 2023 | 41.27 | 41.75 | 40.78 | 41.66 | 27,959 | +0.53(+1.29%) |
Nov 20, 2023 | 41.94 | 41.94 | 40.89 | 41.13 | 16,386 | -0.47(-1.14%) |
Nov 17, 2023 | 42.49 | 42.49 | 41.34 | 41.60 | 30,953 | -0.33(-0.80%) |
Nov 16, 2023 | 42.34 | 42.45 | 41.84 | 41.94 | 16,724 | -0.20(-0.47%) |
Nov 15, 2023 | 42.17 | 42.46 | 41.80 | 42.13 | 24,921 | -0.14(-0.33%) |
Nov 14, 2023 | 40.46 | 42.27 | 39.81 | 42.27 | 57,769 | +2.48(+6.24%) |
Nov 13, 2023 | 39.52 | 40.04 | 39.52 | 39.79 | 12,986 | -0.01(-0.02%) |
Nov 10, 2023 | 40.47 | 40.47 | 39.71 | 39.80 | 23,959 | -0.20(-0.49%) |
Nov 09, 2023 | 40.25 | 40.25 | 39.53 | 39.99 | 23,205 | -0.42(-1.04%) |
Nov 08, 2023 | 41.16 | 41.30 | 39.88 | 40.41 | 26,602 | -0.54(-1.31%) |
Nov 07, 2023 | 40.67 | 41.01 | 39.56 | 40.95 | 32,871 | -0.34(-0.83%) |
Nov 06, 2023 | 39.54 | 41.30 | 39.54 | 41.29 | 23,813 | +0.09(+0.21%) |
Nov 03, 2023 | 40.35 | 41.63 | 40.12 | 41.20 | 36,249 | +1.48(+3.72%) |
Nov 02, 2023 | 39.04 | 39.85 | 39.04 | 39.73 | 27,059 | +1.26(+3.28%) |
Nov 01, 2023 | 38.50 | 38.75 | 38.09 | 38.47 | 17,601 | +0.03(+0.08%) |
Oct 31, 2023 | 38.40 | 39.11 | 38.24 | 38.44 | 16,171 | -0.16(-0.41%) |
Oct 30, 2023 | 38.97 | 39.53 | 38.37 | 38.59 | 25,758 | -0.28(-0.73%) |
Oct 27, 2023 | 39.38 | 39.94 | 38.50 | 38.88 | 29,579 | -0.75(-1.90%) |
Oct 26, 2023 | 38.67 | 39.85 | 38.67 | 39.63 | 27,884 | +1.15(+3.00%) |
Oct 25, 2023 | 38.52 | 38.68 | 37.91 | 38.48 | 21,050 | +0.00(+0.01%) |
Oct 24, 2023 | 38.76 | 38.86 | 38.34 | 38.47 | 20,416 | +0.06(+0.17%) |
Oct 23, 2023 | 39.01 | 39.31 | 38.12 | 38.41 | 24,075 | -0.50(-1.28%) |
Oct 20, 2023 | 39.29 | 39.52 | 38.85 | 38.91 | 23,427 | -0.20(-0.50%) |
Oct 19, 2023 | 39.25 | 39.76 | 38.84 | 39.10 | 46,173 | -0.15(-0.37%) |
Oct 18, 2023 | 40.27 | 40.27 | 38.76 | 39.25 | 33,165 | -0.88(-2.19%) |
Oct 17, 2023 | 40.17 | 40.81 | 40.11 | 40.13 | 29,734 | -0.28(-0.70%) |
Oct 16, 2023 | 40.37 | 40.68 | 39.89 | 40.41 | 22,265 | +0.45(+1.13%) |
Oct 13, 2023 | 40.31 | 40.81 | 39.92 | 39.96 | 17,897 | -0.58(-1.42%) |
Oct 12, 2023 | 40.91 | 41.07 | 40.09 | 40.54 | 17,569 | -1.12(-2.70%) |
Oct 11, 2023 | 41.61 | 42.45 | 41.43 | 41.66 | 19,396 | -0.06(-0.14%) |
Oct 10, 2023 | 41.51 | 41.92 | 41.10 | 41.72 | 26,030 | +0.24(+0.59%) |
Oct 09, 2023 | 41.33 | 41.96 | 40.94 | 41.48 | 31,886 | +0.05(+0.12%) |
Oct 06, 2023 | 40.75 | 41.51 | 40.63 | 41.43 | 21,745 | +0.33(+0.81%) |
Oct 05, 2023 | 40.27 | 41.32 | 39.97 | 41.10 | 42,297 | +0.64(+1.57%) |
Oct 04, 2023 | 40.28 | 41.53 | 39.90 | 40.46 | 25,523 | +0.12(+0.29%) |
Oct 03, 2023 | 39.91 | 40.50 | 39.49 | 40.34 | 33,789 | +0.15(+0.36%) |
Oct 02, 2023 | 40.75 | 40.75 | 39.78 | 40.20 | 32,048 | -0.87(-2.12%) |
Sep 29, 2023 | 40.95 | 41.17 | 40.42 | 41.07 | 38,091 | +0.12(+0.29%) |
Sep 28, 2023 | 41.61 | 42.15 | 40.35 | 40.95 | 39,264 | -0.53(-1.27%) |
Sep 27, 2023 | 41.31 | 41.95 | 41.03 | 41.48 | 66,551 | +0.26(+0.64%) |
Sep 26, 2023 | 42.69 | 42.84 | 41.16 | 41.21 | 24,591 | -1.47(-3.44%) |
Sep 25, 2023 | 42.85 | 42.71 | 42.18 | 42.68 | 42,324 | -0.20(-0.46%) |
Sep 22, 2023 | 43.43 | 43.45 | 42.79 | 42.88 | 37,861 | -0.72(-1.66%) |
Sep 21, 2023 | 43.89 | 44.08 | 43.60 | 43.60 | 27,218 | -0.70(-1.59%) |
Sep 20, 2023 | 44.65 | 45.08 | 44.24 | 44.30 | 24,148 | -0.53(-1.18%) |
Sep 19, 2023 | 45.22 | 45.37 | 44.82 | 44.83 | 26,716 | -0.65(-1.42%) |
Sep 18, 2023 | 45.72 | 46.10 | 45.47 | 45.48 | 31,572 | -0.33(-0.73%) |
Sep 15, 2023 | 46.16 | 46.33 | 44.87 | 45.81 | 327,167 | -0.12(-0.26%) |
Sep 14, 2023 | 46.12 | 46.40 | 45.87 | 45.93 | 28,196 | +0.00(+0.00%) |
Sep 13, 2023 | 45.47 | 46.32 | 45.42 | 45.93 | 34,450 | +0.48(+1.05%) |
Sep 12, 2023 | 45.08 | 45.46 | 45.08 | 45.45 | 18,320 | +0.22(+0.50%) |
Sep 11, 2023 | 44.72 | 45.45 | 44.72 | 45.22 | 27,563 | +0.40(+0.89%) |
Sep 08, 2023 | 45.37 | 45.37 | 44.25 | 44.82 | 25,306 | -0.38(-0.84%) |
Sep 07, 2023 | 44.79 | 45.37 | 44.20 | 45.20 | 33,711 | +0.41(+0.92%) |
Sep 06, 2023 | 44.63 | 44.94 | 44.42 | 44.79 | 29,684 | +0.02(+0.04%) |
Sep 05, 2023 | 45.14 | 45.14 | 44.01 | 44.77 | 46,885 | -0.55(-1.21%) |
Sep 01, 2023 | 45.10 | 45.49 | 44.90 | 45.32 | 34,154 | +0.18(+0.39%) |
Aug 31, 2023 | 45.09 | 45.38 | 45.01 | 45.15 | 43,224 | +0.00(+0.00%) |
Aug 30, 2023 | 45.14 | 45.48 | 44.91 | 45.15 | 34,645 | -0.10(-0.22%) |
Aug 29, 2023 | 44.98 | 45.28 | 44.38 | 45.24 | 32,956 | +0.14(+0.30%) |
Aug 28, 2023 | 44.99 | 45.22 | 44.63 | 45.11 | 42,806 | +0.15(+0.33%) |
Aug 25, 2023 | 44.78 | 45.55 | 44.52 | 44.96 | 37,617 | +0.39(+0.88%) |
Aug 24, 2023 | 44.56 | 44.88 | 44.33 | 44.57 | 32,064 | -0.01(-0.02%) |
Aug 23, 2023 | 45.19 | 45.23 | 44.16 | 44.58 | 59,309 | -0.30(-0.68%) |
Aug 22, 2023 | 46.64 | 46.69 | 44.83 | 44.88 | 81,182 | -1.67(-3.59%) |
Aug 21, 2023 | 46.48 | 46.89 | 45.97 | 46.55 | 58,975 | -0.13(-0.27%) |
Aug 18, 2023 | 46.20 | 46.84 | 46.20 | 46.68 | 35,845 | +0.32(+0.70%) |
Aug 17, 2023 | 45.82 | 46.77 | 45.82 | 46.36 | 41,688 | +0.35(+0.77%) |
Aug 16, 2023 | 45.89 | 46.17 | 45.86 | 46.01 | 36,203 | +0.39(+0.84%) |
Aug 15, 2023 | 45.43 | 45.83 | 44.74 | 45.62 | 29,512 | -0.05(-0.11%) |
Aug 14, 2023 | 45.20 | 45.73 | 44.76 | 45.67 | 42,916 | +0.50(+1.10%) |
Aug 11, 2023 | 44.56 | 45.30 | 44.56 | 45.17 | 53,526 | +0.68(+1.53%) |
Aug 10, 2023 | 44.08 | 44.78 | 44.08 | 44.49 | 24,953 | +0.43(+0.97%) |
Aug 09, 2023 | 44.29 | 44.56 | 43.29 | 44.07 | 49,948 | -0.18(-0.42%) |
Aug 08, 2023 | 44.63 | 44.83 | 43.13 | 44.25 | 30,595 | -0.29(-0.65%) |
Aug 07, 2023 | 44.18 | 44.86 | 44.18 | 44.54 | 51,022 | +0.51(+1.15%) |
Aug 04, 2023 | 44.00 | 44.50 | 43.68 | 44.04 | 75,338 | +0.19(+0.44%) |
Aug 03, 2023 | 44.53 | 44.53 | 43.75 | 43.84 | 62,793 | -0.72(-1.61%) |
Aug 02, 2023 | 43.75 | 44.70 | 43.75 | 44.56 | 32,554 | +0.55(+1.26%) |
Aug 01, 2023 | 44.47 | 44.69 | 43.87 | 44.01 | 34,323 | -0.28(-0.64%) |
Jul 31, 2023 | 44.49 | 44.97 | 44.01 | 44.29 | 66,515 | -0.22(-0.50%) |
Jul 28, 2023 | 44.82 | 45.23 | 44.34 | 44.51 | 31,830 | -0.14(-0.30%) |
Jul 27, 2023 | 46.27 | 46.34 | 44.43 | 44.65 | 73,239 | -1.44(-3.12%) |
Jul 26, 2023 | 47.02 | 47.70 | 45.83 | 46.09 | 58,715 | -0.83(-1.76%) |
Jul 25, 2023 | 47.10 | 47.10 | 46.49 | 46.91 | 29,349 | -0.28(-0.60%) |
Jul 24, 2023 | 47.39 | 48.03 | 47.18 | 47.20 | 27,970 | -0.46(-0.96%) |
Jul 21, 2023 | 48.16 | 48.16 | 47.65 | 47.65 | 25,193 | -0.43(-0.89%) |
Jul 20, 2023 | 46.76 | 48.34 | 46.66 | 48.08 | 37,471 | +1.36(+2.91%) |
Jul 19, 2023 | 46.48 | 47.12 | 46.16 | 46.72 | 68,144 | +0.17(+0.36%) |
Jul 18, 2023 | 46.86 | 47.24 | 46.06 | 46.55 | 20,163 | +0.02(+0.04%) |
Jul 17, 2023 | 46.94 | 47.28 | 46.36 | 46.53 | 22,094 | -0.32(-0.68%) |
Jul 14, 2023 | 47.31 | 47.50 | 46.78 | 46.86 | 24,350 | -0.43(-0.90%) |
Jul 13, 2023 | 46.05 | 47.34 | 45.72 | 47.28 | 49,173 | +1.47(+3.20%) |
Jul 12, 2023 | 45.37 | 46.21 | 45.37 | 45.82 | 46,357 | +0.80(+1.77%) |
Jul 11, 2023 | 44.90 | 45.07 | 44.42 | 45.02 | 21,271 | +0.11(+0.24%) |
Jul 10, 2023 | 45.20 | 45.63 | 44.83 | 44.91 | 20,712 | -0.29(-0.65%) |
Jul 07, 2023 | 45.37 | 45.45 | 44.85 | 45.20 | 45,513 | -0.17(-0.36%) |
Jul 06, 2023 | 45.25 | 45.60 | 44.96 | 45.37 | 41,278 | -0.25(-0.55%) |
Jul 05, 2023 | 45.45 | 46.14 | 45.35 | 45.62 | 30,478 | +0.11(+0.23%) |
Jul 03, 2023 | 45.59 | 46.07 | 45.44 | 45.51 | 22,287 | -0.39(-0.85%) |
Jun 30, 2023 | 46.16 | 46.16 | 45.31 | 45.90 | 54,409 | -0.18(-0.40%) |
Jun 29, 2023 | 45.13 | 46.39 | 45.08 | 46.09 | 51,292 | +0.01(+0.02%) |
Jun 28, 2023 | 46.60 | 46.60 | 45.86 | 46.08 | 43,340 | -0.52(-1.11%) |
Jun 27, 2023 | 46.52 | 46.89 | 46.27 | 46.59 | 31,066 | -0.13(-0.27%) |
Jun 26, 2023 | 47.24 | 47.75 | 46.29 | 46.72 | 50,103 | +0.11(+0.23%) |
Jun 23, 2023 | 47.57 | 48.14 | 46.39 | 46.61 | 292,412 | -1.02(-2.14%) |
Jun 22, 2023 | 48.04 | 48.04 | 47.33 | 47.63 | 42,004 | -0.29(-0.61%) |
Jun 21, 2023 | 47.60 | 48.19 | 47.14 | 47.92 | 49,119 | +0.26(+0.55%) |
Jun 20, 2023 | 47.70 | 48.33 | 47.60 | 47.66 | 77,885 | -0.28(-0.59%) |
Jun 16, 2023 | 47.87 | 48.36 | 47.65 | 47.94 | 98,349 | +0.50(+1.04%) |
Jun 15, 2023 | 46.88 | 47.45 | 46.86 | 47.45 | 41,535 | +0.70(+1.50%) |
Jun 14, 2023 | 47.44 | 47.44 | 46.60 | 46.75 | 37,578 | -0.40(-0.85%) |
Jun 13, 2023 | 46.98 | 47.46 | 46.74 | 47.15 | 42,677 | +0.19(+0.41%) |
Jun 12, 2023 | 48.53 | 48.87 | 46.91 | 46.95 | 31,873 | -1.54(-3.17%) |
Jun 09, 2023 | 48.39 | 48.87 | 48.39 | 48.49 | 19,381 | -0.39(-0.80%) |
Jun 08, 2023 | 48.89 | 48.98 | 48.10 | 48.88 | 43,335 | -0.08(-0.16%) |
Jun 07, 2023 | 47.89 | 49.02 | 47.85 | 48.96 | 65,034 | +1.14(+2.38%) |
Jun 06, 2023 | 47.42 | 48.02 | 47.10 | 47.82 | 45,033 | +0.50(+1.05%) |
Jun 05, 2023 | 48.45 | 48.54 | 46.96 | 47.32 | 74,297 | -1.28(-2.64%) |
Jun 02, 2023 | 47.62 | 48.96 | 47.58 | 48.61 | 61,153 | +1.08(+2.27%) |