Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 53.36 | 53.81 | 53.02 | 53.07 | 431,277 | -0.38(-0.71%) |
May 15, 2024 | 53.68 | 53.77 | 53.28 | 53.45 | 472,432 | +0.16(+0.30%) |
May 14, 2024 | 52.58 | 53.46 | 52.58 | 53.29 | 622,236 | +0.73(+1.39%) |
May 13, 2024 | 52.13 | 52.80 | 52.08 | 52.56 | 502,925 | +0.81(+1.57%) |
May 10, 2024 | 52.05 | 52.24 | 51.51 | 51.75 | 491,524 | +0.00(+0.00%) |
May 09, 2024 | 52.23 | 52.42 | 51.57 | 51.75 | 584,946 | -0.49(-0.94%) |
May 08, 2024 | 50.81 | 52.32 | 50.81 | 52.24 | 717,218 | +1.15(+2.25%) |
May 07, 2024 | 49.87 | 51.54 | 49.80 | 51.09 | 773,669 | +1.35(+2.71%) |
May 06, 2024 | 49.93 | 50.31 | 49.17 | 49.74 | 666,563 | +0.33(+0.67%) |
May 03, 2024 | 49.50 | 49.91 | 48.72 | 49.41 | 746,177 | +0.77(+1.58%) |
May 02, 2024 | 48.22 | 48.70 | 47.33 | 48.64 | 795,214 | +0.59(+1.23%) |
May 01, 2024 | 46.60 | 49.36 | 46.60 | 48.05 | 1,123,144 | -0.82(-1.68%) |
Apr 30, 2024 | 49.56 | 50.10 | 48.79 | 48.87 | 1,623,970 | -1.09(-2.18%) |
Apr 29, 2024 | 50.18 | 50.85 | 49.96 | 49.96 | 718,704 | -0.14(-0.28%) |
Apr 26, 2024 | 49.65 | 50.28 | 49.55 | 50.10 | 534,207 | +0.52(+1.05%) |
Apr 25, 2024 | 48.75 | 49.77 | 48.75 | 49.58 | 472,610 | +0.34(+0.69%) |
Apr 24, 2024 | 48.56 | 49.38 | 48.54 | 49.24 | 707,891 | +0.77(+1.59%) |
Apr 23, 2024 | 47.29 | 48.83 | 46.75 | 48.47 | 688,892 | +1.09(+2.30%) |
Apr 22, 2024 | 47.08 | 47.74 | 46.76 | 47.38 | 479,148 | +0.72(+1.54%) |
Apr 19, 2024 | 46.39 | 47.15 | 46.24 | 46.66 | 421,306 | +0.12(+0.26%) |
Apr 18, 2024 | 46.77 | 47.03 | 46.31 | 46.54 | 421,128 | -0.05(-0.11%) |
Apr 17, 2024 | 47.42 | 47.53 | 46.52 | 46.59 | 317,961 | -0.52(-1.10%) |
Apr 16, 2024 | 46.93 | 47.41 | 46.56 | 47.11 | 443,644 | +0.02(+0.04%) |
Apr 15, 2024 | 47.40 | 47.76 | 46.75 | 47.09 | 412,229 | -0.14(-0.30%) |
Apr 12, 2024 | 48.06 | 48.17 | 47.04 | 47.23 | 336,193 | -1.27(-2.62%) |
Apr 11, 2024 | 48.08 | 48.54 | 47.57 | 48.50 | 319,181 | +0.57(+1.19%) |
Apr 10, 2024 | 48.75 | 48.75 | 47.78 | 47.93 | 397,677 | -1.46(-2.96%) |
Apr 09, 2024 | 48.75 | 49.40 | 48.70 | 49.39 | 422,451 | +0.70(+1.44%) |
Apr 08, 2024 | 48.68 | 49.10 | 48.56 | 48.69 | 473,841 | +0.16(+0.33%) |
Apr 05, 2024 | 48.08 | 48.60 | 47.92 | 48.53 | 527,416 | +0.40(+0.83%) |
Apr 04, 2024 | 49.68 | 49.75 | 47.99 | 48.13 | 331,929 | -1.11(-2.25%) |
Apr 03, 2024 | 48.60 | 49.29 | 48.34 | 49.24 | 411,636 | +0.40(+0.82%) |
Apr 02, 2024 | 48.98 | 49.19 | 48.50 | 48.84 | 485,538 | -0.42(-0.85%) |
Apr 01, 2024 | 49.67 | 49.70 | 48.92 | 49.26 | 295,955 | -0.32(-0.65%) |
Mar 28, 2024 | 49.32 | 49.63 | 49.22 | 49.58 | 419,121 | +0.11(+0.22%) |
Mar 27, 2024 | 48.63 | 49.47 | 48.63 | 49.47 | 373,145 | +1.07(+2.21%) |
Mar 26, 2024 | 48.59 | 48.75 | 48.16 | 48.40 | 378,136 | -0.05(-0.10%) |
Mar 25, 2024 | 47.62 | 48.50 | 47.62 | 48.45 | 350,514 | +0.66(+1.38%) |
Mar 22, 2024 | 47.75 | 48.46 | 47.64 | 47.79 | 761,412 | -0.04(-0.08%) |
Mar 21, 2024 | 47.36 | 48.46 | 47.26 | 47.83 | 575,753 | +0.83(+1.77%) |
Mar 20, 2024 | 46.25 | 47.09 | 46.12 | 47.00 | 552,020 | +0.55(+1.18%) |
Mar 19, 2024 | 45.98 | 46.65 | 45.50 | 46.45 | 667,746 | +0.32(+0.69%) |
Mar 18, 2024 | 47.29 | 47.41 | 46.12 | 46.13 | 742,049 | -0.86(-1.83%) |
Mar 15, 2024 | 47.42 | 47.72 | 46.97 | 46.99 | 1,409,430 | -0.51(-1.07%) |
Mar 14, 2024 | 48.38 | 48.55 | 47.23 | 47.50 | 738,725 | -0.93(-1.92%) |
Mar 13, 2024 | 47.04 | 48.60 | 46.84 | 48.43 | 1,012,492 | +1.20(+2.54%) |
Mar 12, 2024 | 47.15 | 47.26 | 46.68 | 47.23 | 483,632 | +0.33(+0.70%) |
Mar 11, 2024 | 46.41 | 46.95 | 46.12 | 46.90 | 678,259 | +0.32(+0.69%) |
Mar 08, 2024 | 47.68 | 47.75 | 46.56 | 46.58 | 367,037 | -0.72(-1.52%) |
Mar 07, 2024 | 47.54 | 47.68 | 47.20 | 47.30 | 430,040 | -0.13(-0.27%) |
Mar 06, 2024 | 47.76 | 47.82 | 47.19 | 47.43 | 378,254 | +0.16(+0.34%) |
Mar 05, 2024 | 47.06 | 47.73 | 46.91 | 47.27 | 569,350 | -0.01(-0.02%) |
Mar 04, 2024 | 47.55 | 47.88 | 46.85 | 47.28 | 539,660 | +0.02(+0.04%) |
Mar 01, 2024 | 46.20 | 47.29 | 46.18 | 47.26 | 523,423 | +0.97(+2.10%) |
Feb 29, 2024 | 46.42 | 46.64 | 45.99 | 46.29 | 850,234 | +0.25(+0.54%) |
Feb 28, 2024 | 45.28 | 46.07 | 45.15 | 46.04 | 388,248 | +0.35(+0.76%) |
Feb 27, 2024 | 46.02 | 46.20 | 45.33 | 45.69 | 460,931 | -0.11(-0.24%) |
Feb 26, 2024 | 46.01 | 46.06 | 45.37 | 45.80 | 405,616 | -0.24(-0.52%) |
Feb 23, 2024 | 46.13 | 46.33 | 45.83 | 46.04 | 448,222 | -0.10(-0.22%) |
Feb 22, 2024 | 45.74 | 46.23 | 45.55 | 46.14 | 454,477 | +0.74(+1.62%) |
Feb 21, 2024 | 44.64 | 45.47 | 44.49 | 45.40 | 576,725 | +0.66(+1.47%) |
Feb 20, 2024 | 44.40 | 44.79 | 44.13 | 44.75 | 439,704 | +0.00(+0.00%) |
Feb 16, 2024 | 45.14 | 45.21 | 44.68 | 44.75 | 604,338 | -0.43(-0.95%) |
Feb 15, 2024 | 45.01 | 45.26 | 44.81 | 45.17 | 449,128 | +0.39(+0.86%) |
Feb 14, 2024 | 44.13 | 44.80 | 43.98 | 44.79 | 544,230 | +0.97(+2.22%) |
Feb 13, 2024 | 44.27 | 44.60 | 43.49 | 43.81 | 729,106 | -1.32(-2.93%) |
Feb 12, 2024 | 44.73 | 45.36 | 44.61 | 45.13 | 492,076 | +0.51(+1.14%) |
Feb 09, 2024 | 44.69 | 44.72 | 44.11 | 44.63 | 651,583 | +0.20(+0.45%) |
Feb 08, 2024 | 43.65 | 44.59 | 43.34 | 44.43 | 1,751,002 | +0.77(+1.75%) |
Feb 07, 2024 | 44.45 | 44.45 | 43.60 | 43.66 | 780,604 | -0.48(-1.08%) |
Feb 06, 2024 | 44.64 | 44.75 | 43.99 | 44.14 | 850,544 | -0.68(-1.51%) |
Feb 05, 2024 | 44.88 | 45.26 | 44.63 | 44.82 | 487,874 | -0.53(-1.16%) |
Feb 02, 2024 | 44.98 | 45.63 | 44.38 | 45.34 | 865,390 | +0.28(+0.62%) |
Feb 01, 2024 | 45.04 | 45.16 | 44.14 | 45.06 | 1,241,580 | +0.06(+0.13%) |
Jan 31, 2024 | 45.14 | 46.48 | 44.59 | 45.00 | 1,789,128 | -2.55(-5.37%) |
Jan 30, 2024 | 47.49 | 47.88 | 47.20 | 47.56 | 815,732 | +0.27(+0.57%) |
Jan 29, 2024 | 46.76 | 47.33 | 46.01 | 47.29 | 1,051,494 | +0.32(+0.68%) |
Jan 26, 2024 | 47.31 | 47.74 | 46.77 | 46.97 | 555,032 | -0.55(-1.15%) |
Jan 25, 2024 | 48.03 | 48.22 | 47.46 | 47.52 | 439,709 | -0.23(-0.48%) |
Jan 24, 2024 | 48.24 | 48.31 | 47.66 | 47.75 | 438,656 | -0.10(-0.21%) |
Jan 23, 2024 | 47.85 | 48.00 | 47.60 | 47.85 | 519,166 | +0.23(+0.48%) |
Jan 22, 2024 | 47.53 | 47.81 | 47.42 | 47.62 | 383,417 | +0.35(+0.74%) |
Jan 19, 2024 | 47.25 | 47.32 | 46.69 | 47.27 | 357,336 | +0.36(+0.76%) |
Jan 18, 2024 | 46.50 | 46.93 | 46.06 | 46.91 | 462,967 | +1.01(+2.21%) |
Jan 17, 2024 | 45.91 | 46.15 | 45.55 | 45.90 | 365,568 | -0.65(-1.39%) |
Jan 16, 2024 | 46.54 | 46.77 | 46.08 | 46.54 | 437,466 | -0.25(-0.53%) |
Jan 12, 2024 | 47.50 | 47.50 | 46.67 | 46.79 | 314,908 | -0.38(-0.80%) |
Jan 11, 2024 | 46.91 | 47.19 | 46.68 | 47.17 | 336,286 | +0.10(+0.21%) |
Jan 10, 2024 | 47.03 | 47.24 | 46.65 | 47.07 | 315,392 | +0.04(+0.08%) |
Jan 09, 2024 | 47.09 | 47.33 | 46.64 | 47.03 | 658,303 | -0.65(-1.35%) |
Jan 08, 2024 | 46.99 | 47.72 | 46.99 | 47.68 | 618,828 | +0.50(+1.05%) |
Jan 05, 2024 | 47.17 | 47.82 | 46.99 | 47.18 | 486,429 | -0.15(-0.31%) |
Jan 04, 2024 | 47.77 | 47.91 | 47.19 | 47.33 | 436,713 | -0.74(-1.53%) |
Jan 03, 2024 | 48.36 | 48.48 | 47.87 | 48.06 | 664,653 | -0.79(-1.63%) |
Jan 02, 2024 | 49.63 | 49.63 | 48.55 | 48.86 | 530,186 | -1.21(-2.42%) |
Dec 29, 2023 | 50.16 | 50.31 | 49.56 | 50.07 | 502,454 | -0.27(-0.53%) |
Dec 28, 2023 | 50.36 | 50.46 | 50.17 | 50.34 | 250,369 | -0.07(-0.14%) |
Dec 27, 2023 | 50.69 | 50.69 | 50.11 | 50.41 | 245,653 | -0.15(-0.29%) |
Dec 26, 2023 | 50.27 | 50.73 | 50.15 | 50.56 | 862,158 | +0.45(+0.89%) |
Dec 22, 2023 | 49.56 | 50.17 | 49.56 | 50.11 | 371,797 | +0.70(+1.41%) |
Dec 21, 2023 | 49.18 | 49.60 | 48.84 | 49.42 | 285,000 | +0.48(+0.97%) |
Dec 20, 2023 | 49.15 | 49.62 | 48.79 | 48.94 | 525,125 | -0.24(-0.48%) |
Dec 19, 2023 | 48.76 | 49.34 | 48.50 | 49.18 | 420,107 | +0.48(+0.98%) |
Dec 18, 2023 | 49.05 | 49.05 | 48.22 | 48.70 | 482,437 | -0.20(-0.41%) |
Dec 15, 2023 | 49.13 | 49.73 | 48.64 | 48.90 | 1,032,945 | -0.27(-0.55%) |
Dec 14, 2023 | 48.11 | 49.34 | 48.02 | 49.17 | 484,541 | +1.32(+2.76%) |
Dec 13, 2023 | 47.59 | 47.93 | 46.79 | 47.85 | 501,170 | +0.16(+0.33%) |
Dec 12, 2023 | 47.66 | 48.14 | 47.48 | 47.69 | 405,947 | -0.15(-0.31%) |
Dec 11, 2023 | 47.19 | 47.97 | 47.05 | 47.84 | 489,010 | +0.65(+1.37%) |
Dec 08, 2023 | 46.57 | 47.31 | 46.57 | 47.19 | 361,188 | +0.62(+1.32%) |
Dec 07, 2023 | 45.91 | 46.59 | 45.72 | 46.57 | 383,597 | +0.86(+1.89%) |
Dec 06, 2023 | 46.37 | 46.98 | 45.66 | 45.71 | 332,827 | -0.46(-0.99%) |
Dec 05, 2023 | 46.83 | 46.83 | 46.10 | 46.17 | 472,784 | -0.83(-1.78%) |
Dec 04, 2023 | 46.58 | 47.04 | 46.31 | 47.00 | 560,204 | +0.19(+0.40%) |
Dec 01, 2023 | 46.00 | 46.81 | 45.90 | 46.81 | 568,255 | +0.66(+1.43%) |
Nov 30, 2023 | 46.37 | 46.60 | 46.03 | 46.15 | 699,472 | -0.13(-0.28%) |
Nov 29, 2023 | 46.21 | 46.36 | 45.78 | 46.28 | 778,288 | +0.38(+0.84%) |
Nov 28, 2023 | 46.42 | 46.77 | 45.87 | 45.90 | 881,694 | -0.51(-1.11%) |
Nov 27, 2023 | 46.50 | 46.71 | 46.21 | 46.41 | 578,784 | -0.19(-0.40%) |
Nov 24, 2023 | 46.66 | 46.77 | 46.34 | 46.60 | 198,077 | -0.08(-0.17%) |
Nov 22, 2023 | 46.96 | 47.23 | 46.35 | 46.68 | 464,913 | +0.12(+0.25%) |
Nov 21, 2023 | 47.31 | 47.31 | 46.54 | 46.56 | 435,973 | -0.80(-1.69%) |
Nov 20, 2023 | 47.01 | 47.42 | 46.73 | 47.36 | 390,826 | +0.22(+0.46%) |
Nov 17, 2023 | 47.44 | 47.66 | 46.91 | 47.14 | 512,789 | -0.07(-0.15%) |
Nov 16, 2023 | 47.75 | 48.20 | 46.73 | 47.21 | 557,514 | -0.86(-1.79%) |
Nov 15, 2023 | 47.37 | 48.79 | 47.37 | 48.07 | 494,697 | +0.81(+1.71%) |
Nov 14, 2023 | 46.29 | 47.30 | 46.27 | 47.26 | 462,864 | +1.81(+3.97%) |
Nov 13, 2023 | 45.70 | 45.89 | 45.44 | 45.45 | 498,882 | -0.55(-1.20%) |
Nov 10, 2023 | 44.88 | 46.00 | 44.70 | 46.00 | 351,063 | +1.30(+2.91%) |
Nov 09, 2023 | 45.17 | 45.27 | 44.60 | 44.70 | 391,784 | -0.25(-0.55%) |
Nov 08, 2023 | 45.15 | 45.64 | 44.76 | 44.95 | 494,389 | -0.50(-1.11%) |
Nov 07, 2023 | 45.38 | 45.70 | 44.90 | 45.45 | 612,892 | -0.17(-0.37%) |
Nov 06, 2023 | 45.93 | 46.15 | 45.41 | 45.62 | 704,921 | -0.38(-0.82%) |
Nov 03, 2023 | 45.53 | 46.23 | 45.29 | 46.00 | 897,264 | +1.21(+2.71%) |
Nov 02, 2023 | 45.53 | 45.53 | 42.12 | 44.78 | 2,500,613 | -0.76(-1.67%) |
Nov 01, 2023 | 45.50 | 45.97 | 44.94 | 45.54 | 958,185 | -0.19(-0.41%) |
Oct 31, 2023 | 45.24 | 45.85 | 45.11 | 45.73 | 610,590 | +0.43(+0.96%) |
Oct 30, 2023 | 45.64 | 45.64 | 44.80 | 45.29 | 613,771 | +0.20(+0.44%) |
Oct 27, 2023 | 45.51 | 45.64 | 44.91 | 45.10 | 493,306 | -0.37(-0.80%) |
Oct 26, 2023 | 45.08 | 45.85 | 45.08 | 45.46 | 408,094 | +0.64(+1.43%) |
Oct 25, 2023 | 45.42 | 45.86 | 44.63 | 44.82 | 609,352 | -0.87(-1.90%) |
Oct 24, 2023 | 46.09 | 46.25 | 45.51 | 45.69 | 370,118 | -0.20(-0.43%) |
Oct 23, 2023 | 45.87 | 46.03 | 45.40 | 45.89 | 490,435 | -0.11(-0.24%) |
Oct 20, 2023 | 45.75 | 46.23 | 45.52 | 46.00 | 440,417 | +0.25(+0.54%) |
Oct 19, 2023 | 46.47 | 46.63 | 45.53 | 45.75 | 492,242 | -0.73(-1.57%) |
Oct 18, 2023 | 47.03 | 47.12 | 46.40 | 46.48 | 330,926 | -0.87(-1.83%) |
Oct 17, 2023 | 46.69 | 47.55 | 46.69 | 47.35 | 549,440 | +0.21(+0.44%) |
Oct 16, 2023 | 47.04 | 47.64 | 46.97 | 47.14 | 390,879 | +0.51(+1.10%) |
Oct 13, 2023 | 47.47 | 47.51 | 46.62 | 46.63 | 382,016 | -0.81(-1.71%) |
Oct 12, 2023 | 48.21 | 48.21 | 47.02 | 47.44 | 387,436 | -0.60(-1.25%) |
Oct 11, 2023 | 48.15 | 48.94 | 47.87 | 48.04 | 527,871 | +0.00(+0.00%) |
Oct 10, 2023 | 47.70 | 48.24 | 47.62 | 48.04 | 360,707 | +0.54(+1.14%) |
Oct 09, 2023 | 47.54 | 47.65 | 47.07 | 47.50 | 347,823 | -0.27(-0.56%) |
Oct 06, 2023 | 47.41 | 48.09 | 47.17 | 47.76 | 364,001 | +0.31(+0.64%) |
Oct 05, 2023 | 47.20 | 47.59 | 46.89 | 47.46 | 465,479 | +0.08(+0.17%) |
Oct 04, 2023 | 46.91 | 47.46 | 46.87 | 47.38 | 382,816 | +0.43(+0.93%) |
Oct 03, 2023 | 47.38 | 47.81 | 46.70 | 46.94 | 432,435 | -0.82(-1.72%) |
Oct 02, 2023 | 47.48 | 48.05 | 47.48 | 47.76 | 459,082 | +0.20(+0.42%) |
Sep 29, 2023 | 48.39 | 48.58 | 47.45 | 47.56 | 593,730 | -0.76(-1.57%) |
Sep 28, 2023 | 47.07 | 48.65 | 47.07 | 48.32 | 571,288 | +1.33(+2.84%) |
Sep 27, 2023 | 46.60 | 47.22 | 46.60 | 46.99 | 359,288 | +0.62(+1.34%) |
Sep 26, 2023 | 47.24 | 47.31 | 46.33 | 46.37 | 481,739 | -1.25(-2.63%) |
Sep 25, 2023 | 46.89 | 47.82 | 47.52 | 47.62 | 390,058 | +0.55(+1.17%) |
Sep 22, 2023 | 47.07 | 47.62 | 47.01 | 47.07 | 333,061 | +0.18(+0.38%) |
Sep 21, 2023 | 46.81 | 47.22 | 46.59 | 46.89 | 393,931 | -0.22(-0.46%) |
Sep 20, 2023 | 47.38 | 47.92 | 47.11 | 47.11 | 506,948 | -0.27(-0.56%) |
Sep 19, 2023 | 47.17 | 47.64 | 47.15 | 47.38 | 346,627 | +0.24(+0.50%) |
Sep 18, 2023 | 47.15 | 47.55 | 47.04 | 47.14 | 788,076 | -0.02(-0.04%) |
Sep 15, 2023 | 47.63 | 47.91 | 46.88 | 47.16 | 1,056,430 | -0.57(-1.20%) |
Sep 14, 2023 | 47.19 | 47.85 | 47.19 | 47.73 | 343,032 | +0.89(+1.90%) |
Sep 13, 2023 | 47.27 | 47.46 | 46.71 | 46.84 | 410,614 | -0.51(-1.08%) |
Sep 12, 2023 | 46.91 | 47.58 | 46.91 | 47.36 | 463,616 | +0.07(+0.15%) |
Sep 11, 2023 | 47.55 | 47.56 | 47.10 | 47.29 | 442,422 | +0.20(+0.42%) |
Sep 08, 2023 | 47.26 | 47.55 | 47.04 | 47.09 | 444,778 | -0.06(-0.12%) |
Sep 07, 2023 | 48.14 | 48.14 | 46.98 | 47.15 | 715,341 | -1.28(-2.65%) |
Sep 06, 2023 | 48.86 | 49.20 | 48.36 | 48.44 | 616,124 | -0.40(-0.82%) |
Sep 05, 2023 | 50.01 | 50.01 | 48.46 | 48.84 | 908,703 | -1.17(-2.33%) |
Sep 01, 2023 | 50.02 | 50.65 | 49.77 | 50.00 | 590,123 | +0.24(+0.47%) |
Aug 31, 2023 | 49.62 | 50.28 | 49.62 | 49.77 | 522,718 | +0.22(+0.44%) |
Aug 30, 2023 | 49.18 | 49.88 | 49.07 | 49.55 | 485,817 | +0.51(+1.04%) |
Aug 29, 2023 | 48.31 | 49.11 | 48.21 | 49.04 | 588,090 | +0.58(+1.19%) |
Aug 28, 2023 | 48.83 | 49.10 | 48.37 | 48.46 | 563,511 | -0.06(-0.12%) |
Aug 25, 2023 | 47.99 | 48.77 | 47.95 | 48.52 | 705,789 | +0.65(+1.35%) |
Aug 24, 2023 | 48.80 | 49.07 | 47.75 | 47.88 | 675,728 | -0.77(-1.59%) |
Aug 23, 2023 | 47.76 | 48.86 | 47.56 | 48.65 | 668,850 | +0.69(+1.43%) |
Aug 22, 2023 | 47.97 | 48.36 | 47.71 | 47.96 | 856,008 | +0.01(+0.02%) |
Aug 21, 2023 | 47.61 | 48.22 | 47.61 | 47.95 | 848,176 | +0.34(+0.72%) |
Aug 18, 2023 | 47.34 | 48.45 | 47.10 | 47.61 | 1,685,615 | -0.03(-0.06%) |
Aug 17, 2023 | 47.42 | 48.97 | 46.82 | 47.64 | 1,998,736 | +3.56(+8.08%) |
Aug 16, 2023 | 44.52 | 45.14 | 43.74 | 44.08 | 1,128,755 | -0.68(-1.51%) |
Aug 15, 2023 | 45.05 | 45.15 | 44.73 | 44.76 | 468,100 | -0.47(-1.04%) |
Aug 14, 2023 | 44.94 | 45.46 | 44.75 | 45.23 | 380,519 | +0.28(+0.63%) |
Aug 11, 2023 | 44.97 | 45.30 | 44.88 | 44.94 | 394,521 | -0.11(-0.24%) |
Aug 10, 2023 | 45.23 | 45.81 | 44.94 | 45.05 | 565,511 | +0.08(+0.17%) |
Aug 09, 2023 | 45.15 | 45.34 | 44.74 | 44.97 | 395,720 | -0.20(-0.43%) |
Aug 08, 2023 | 44.51 | 45.21 | 44.23 | 45.17 | 477,194 | +0.28(+0.63%) |
Aug 07, 2023 | 44.76 | 45.27 | 44.65 | 44.89 | 491,870 | +0.20(+0.44%) |
Aug 04, 2023 | 44.95 | 45.32 | 44.50 | 44.69 | 672,777 | -0.30(-0.68%) |
Aug 03, 2023 | 46.96 | 46.96 | 44.85 | 44.99 | 915,932 | -2.21(-4.67%) |
Aug 02, 2023 | 47.28 | 47.54 | 46.60 | 47.20 | 421,862 | -0.40(-0.84%) |
Aug 01, 2023 | 47.24 | 47.69 | 47.17 | 47.60 | 372,365 | +0.04(+0.08%) |
Jul 31, 2023 | 47.02 | 47.60 | 46.96 | 47.56 | 415,655 | +0.67(+1.42%) |
Jul 28, 2023 | 47.37 | 47.80 | 46.74 | 46.90 | 410,530 | -0.24(-0.50%) |
Jul 27, 2023 | 47.41 | 47.89 | 47.01 | 47.13 | 859,695 | +0.09(+0.19%) |
Jul 26, 2023 | 47.15 | 47.19 | 46.65 | 47.04 | 2,682,450 | -0.11(-0.23%) |
Jul 25, 2023 | 46.59 | 47.68 | 46.38 | 47.15 | 991,283 | +0.58(+1.24%) |
Jul 24, 2023 | 46.51 | 46.87 | 46.18 | 46.57 | 450,556 | +0.17(+0.36%) |
Jul 21, 2023 | 47.05 | 47.16 | 46.14 | 46.41 | 757,366 | -0.58(-1.23%) |
Jul 20, 2023 | 47.83 | 47.91 | 46.84 | 46.98 | 565,000 | -0.86(-1.80%) |
Jul 19, 2023 | 48.65 | 48.87 | 47.69 | 47.85 | 869,875 | -0.81(-1.67%) |
Jul 18, 2023 | 48.09 | 48.98 | 47.90 | 48.66 | 669,854 | +0.41(+0.85%) |
Jul 17, 2023 | 48.13 | 48.57 | 47.92 | 48.25 | 544,452 | +0.05(+0.10%) |
Jul 14, 2023 | 49.57 | 49.57 | 48.16 | 48.20 | 369,789 | -1.43(-2.88%) |
Jul 13, 2023 | 49.20 | 49.69 | 49.10 | 49.63 | 340,960 | +0.59(+1.20%) |
Jul 12, 2023 | 49.62 | 49.74 | 48.92 | 49.04 | 511,505 | -0.03(-0.06%) |
Jul 11, 2023 | 48.80 | 49.12 | 48.57 | 49.07 | 427,396 | +0.65(+1.34%) |
Jul 10, 2023 | 48.53 | 48.60 | 48.29 | 48.43 | 556,059 | -0.23(-0.46%) |
Jul 07, 2023 | 48.56 | 49.09 | 48.39 | 48.65 | 992,259 | +0.31(+0.65%) |
Jul 06, 2023 | 48.40 | 48.74 | 47.77 | 48.34 | 507,664 | -0.44(-0.90%) |
Jul 05, 2023 | 48.90 | 49.04 | 48.19 | 48.78 | 330,093 | -0.34(-0.70%) |
Jul 03, 2023 | 49.37 | 49.72 | 48.68 | 49.12 | 346,432 | -0.35(-0.71%) |
Jun 30, 2023 | 49.01 | 50.01 | 48.63 | 49.48 | 826,609 | +0.77(+1.59%) |
Jun 29, 2023 | 47.09 | 48.72 | 46.95 | 48.70 | 544,875 | +1.76(+3.74%) |
Jun 28, 2023 | 46.35 | 46.98 | 46.20 | 46.94 | 1,320,691 | +0.38(+0.82%) |
Jun 27, 2023 | 45.99 | 46.60 | 44.70 | 46.56 | 712,564 | +0.34(+0.74%) |
Jun 26, 2023 | 46.48 | 47.01 | 46.20 | 46.22 | 301,985 | -0.10(-0.21%) |
Jun 23, 2023 | 46.39 | 46.57 | 46.03 | 46.32 | 663,407 | -0.40(-0.86%) |
Jun 22, 2023 | 46.60 | 46.78 | 46.10 | 46.72 | 421,536 | +0.04(+0.08%) |
Jun 21, 2023 | 46.67 | 47.04 | 46.49 | 46.68 | 309,420 | -0.17(-0.36%) |
Jun 20, 2023 | 47.07 | 47.11 | 46.39 | 46.85 | 473,314 | -0.24(-0.50%) |
Jun 16, 2023 | 47.66 | 47.66 | 46.86 | 47.08 | 961,108 | -0.46(-0.97%) |