Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 42.20 | 42.84 | 41.65 | 42.64 | 513,783 | +1.73(+4.23%) |
Sep 18, 2024 | 41.23 | 42.11 | 40.75 | 40.91 | 638,829 | -0.08(-0.20%) |
Sep 17, 2024 | 41.01 | 41.74 | 40.53 | 40.99 | 373,781 | +0.62(+1.54%) |
Sep 16, 2024 | 39.96 | 40.38 | 39.09 | 40.37 | 523,903 | +0.09(+0.22%) |
Sep 13, 2024 | 39.78 | 40.33 | 39.66 | 40.28 | 526,208 | +0.96(+2.44%) |
Sep 12, 2024 | 39.56 | 39.87 | 38.81 | 39.32 | 359,407 | -0.28(-0.71%) |
Sep 11, 2024 | 39.15 | 39.70 | 38.32 | 39.60 | 406,014 | +0.58(+1.49%) |
Sep 10, 2024 | 38.63 | 39.06 | 38.31 | 39.02 | 442,569 | +0.29(+0.75%) |
Sep 09, 2024 | 38.75 | 39.11 | 38.23 | 38.73 | 579,478 | +0.16(+0.41%) |
Sep 06, 2024 | 39.58 | 39.58 | 38.20 | 38.57 | 535,252 | -1.20(-3.02%) |
Sep 05, 2024 | 40.18 | 40.71 | 39.56 | 39.77 | 682,459 | -0.56(-1.39%) |
Sep 04, 2024 | 40.18 | 41.02 | 39.91 | 40.33 | 473,666 | -0.19(-0.47%) |
Sep 03, 2024 | 42.85 | 42.88 | 40.08 | 40.52 | 575,314 | -3.29(-7.51%) |
Aug 30, 2024 | 43.78 | 44.25 | 43.30 | 43.81 | 613,139 | +0.64(+1.48%) |
Aug 29, 2024 | 42.61 | 44.01 | 42.42 | 43.17 | 325,573 | +0.94(+2.23%) |
Aug 28, 2024 | 42.99 | 43.31 | 41.88 | 42.23 | 359,057 | -0.76(-1.77%) |
Aug 27, 2024 | 42.76 | 43.12 | 42.31 | 42.99 | 262,140 | +0.07(+0.16%) |
Aug 26, 2024 | 43.61 | 43.61 | 42.66 | 42.92 | 350,927 | -0.65(-1.49%) |
Aug 23, 2024 | 42.89 | 44.56 | 42.81 | 43.57 | 680,363 | +1.32(+3.12%) |
Aug 22, 2024 | 43.84 | 43.96 | 42.19 | 42.25 | 301,067 | -1.53(-3.49%) |
Aug 21, 2024 | 43.42 | 43.84 | 43.12 | 43.78 | 435,681 | +0.81(+1.89%) |
Aug 20, 2024 | 43.61 | 43.72 | 42.92 | 42.97 | 339,416 | -0.97(-2.21%) |
Aug 19, 2024 | 43.40 | 43.95 | 42.90 | 43.94 | 282,290 | +0.50(+1.15%) |
Aug 16, 2024 | 42.78 | 43.71 | 42.66 | 43.44 | 318,344 | +0.41(+0.95%) |
Aug 15, 2024 | 42.13 | 43.32 | 42.01 | 43.03 | 519,227 | +2.02(+4.93%) |
Aug 14, 2024 | 41.84 | 42.13 | 40.79 | 41.01 | 379,208 | -0.52(-1.25%) |
Aug 13, 2024 | 41.55 | 41.87 | 41.11 | 41.53 | 468,659 | +0.40(+0.97%) |
Aug 12, 2024 | 40.44 | 42.71 | 40.44 | 41.13 | 713,004 | +0.67(+1.66%) |
Aug 09, 2024 | 40.35 | 41.22 | 40.09 | 40.46 | 612,936 | -0.40(-0.98%) |
Aug 08, 2024 | 42.43 | 43.55 | 38.53 | 40.86 | 1,735,171 | +1.25(+3.16%) |
Aug 07, 2024 | 42.28 | 42.34 | 39.53 | 39.61 | 730,683 | -1.47(-3.58%) |
Aug 06, 2024 | 41.28 | 41.67 | 40.37 | 41.08 | 748,698 | +0.08(+0.20%) |
Aug 05, 2024 | 39.80 | 41.61 | 39.00 | 41.00 | 1,084,660 | +0.28(+0.69%) |
Aug 02, 2024 | 42.19 | 42.57 | 40.38 | 40.72 | 1,229,620 | -3.41(-7.73%) |
Aug 01, 2024 | 46.79 | 46.79 | 43.30 | 44.13 | 717,752 | -3.04(-6.44%) |
Jul 31, 2024 | 46.26 | 47.59 | 45.89 | 47.17 | 471,758 | +2.23(+4.96%) |
Jul 30, 2024 | 46.40 | 46.55 | 44.60 | 44.94 | 580,343 | -1.26(-2.73%) |
Jul 29, 2024 | 47.25 | 47.76 | 46.17 | 46.20 | 679,609 | -0.68(-1.45%) |
Jul 26, 2024 | 46.93 | 47.51 | 45.69 | 46.88 | 538,804 | +1.12(+2.45%) |
Jul 25, 2024 | 46.56 | 46.75 | 45.20 | 45.76 | 768,318 | -1.22(-2.60%) |
Jul 24, 2024 | 48.79 | 48.86 | 46.97 | 46.98 | 489,296 | -2.98(-5.96%) |
Jul 23, 2024 | 49.69 | 50.43 | 49.50 | 49.96 | 313,010 | -0.33(-0.66%) |
Jul 22, 2024 | 48.21 | 50.44 | 48.21 | 50.29 | 330,790 | +2.52(+5.28%) |
Jul 19, 2024 | 48.97 | 48.97 | 47.63 | 47.77 | 391,178 | -1.08(-2.21%) |
Jul 18, 2024 | 50.79 | 51.00 | 48.58 | 48.85 | 561,816 | -1.78(-3.52%) |
Jul 17, 2024 | 52.04 | 52.45 | 50.57 | 50.63 | 433,046 | -2.61(-4.90%) |
Jul 16, 2024 | 52.50 | 53.31 | 51.36 | 53.24 | 411,907 | +1.18(+2.27%) |
Jul 15, 2024 | 52.67 | 52.97 | 51.85 | 52.06 | 402,022 | -0.42(-0.80%) |
Jul 12, 2024 | 52.26 | 53.71 | 51.78 | 52.48 | 521,852 | +0.86(+1.67%) |
Jul 11, 2024 | 50.50 | 52.16 | 50.30 | 51.62 | 867,084 | +1.91(+3.84%) |
Jul 10, 2024 | 48.75 | 49.71 | 48.48 | 49.71 | 441,460 | +1.18(+2.43%) |
Jul 09, 2024 | 49.36 | 49.41 | 48.41 | 48.53 | 422,044 | -0.87(-1.76%) |
Jul 08, 2024 | 49.40 | 50.40 | 49.27 | 49.40 | 276,847 | +0.52(+1.06%) |
Jul 05, 2024 | 49.14 | 49.41 | 48.78 | 48.88 | 238,173 | -0.36(-0.73%) |
Jul 03, 2024 | 49.51 | 49.51 | 48.85 | 49.24 | 165,974 | +0.11(+0.22%) |
Jul 02, 2024 | 48.20 | 49.20 | 48.20 | 49.13 | 345,801 | +0.92(+1.91%) |
Jul 01, 2024 | 49.12 | 49.42 | 47.77 | 48.21 | 377,658 | -0.98(-1.99%) |
Jun 28, 2024 | 47.74 | 49.28 | 47.74 | 49.19 | 1,330,238 | +1.98(+4.19%) |
Jun 27, 2024 | 46.95 | 47.36 | 46.59 | 47.21 | 349,102 | +0.55(+1.18%) |
Jun 26, 2024 | 47.04 | 47.32 | 46.06 | 46.66 | 403,254 | -0.46(-0.98%) |
Jun 25, 2024 | 46.65 | 47.15 | 45.84 | 47.12 | 339,236 | +0.45(+0.96%) |
Jun 24, 2024 | 46.61 | 47.52 | 46.37 | 46.67 | 420,112 | -0.04(-0.09%) |
Jun 21, 2024 | 46.98 | 47.32 | 46.45 | 46.71 | 1,190,196 | -0.33(-0.70%) |
Jun 20, 2024 | 47.09 | 47.65 | 46.78 | 47.04 | 461,206 | -0.37(-0.78%) |
Jun 18, 2024 | 47.82 | 48.50 | 47.37 | 47.41 | 566,782 | -0.07(-0.15%) |
Jun 17, 2024 | 45.59 | 47.50 | 45.30 | 47.48 | 470,575 | +2.09(+4.61%) |
Jun 14, 2024 | 45.22 | 45.41 | 44.63 | 45.39 | 363,723 | -0.53(-1.15%) |
Jun 13, 2024 | 45.96 | 46.16 | 44.91 | 45.92 | 268,926 | -0.17(-0.37%) |
Jun 12, 2024 | 46.36 | 47.08 | 45.80 | 46.09 | 637,202 | +0.76(+1.67%) |
Jun 11, 2024 | 44.95 | 45.97 | 44.35 | 45.33 | 613,423 | +0.11(+0.24%) |
Jun 10, 2024 | 44.61 | 45.40 | 44.25 | 45.22 | 406,709 | +0.03(+0.07%) |
Jun 07, 2024 | 45.55 | 46.02 | 45.06 | 45.19 | 219,745 | -0.70(-1.52%) |
Jun 06, 2024 | 45.94 | 46.14 | 45.50 | 45.89 | 271,423 | -0.15(-0.32%) |
Jun 05, 2024 | 44.57 | 46.32 | 44.48 | 46.04 | 462,316 | +2.09(+4.76%) |
Jun 04, 2024 | 44.28 | 44.34 | 43.82 | 43.94 | 398,145 | -0.82(-1.82%) |
Jun 03, 2024 | 46.14 | 46.25 | 44.41 | 44.76 | 287,232 | -0.72(-1.58%) |
May 31, 2024 | 45.01 | 45.62 | 43.93 | 45.48 | 668,456 | +0.65(+1.44%) |
May 30, 2024 | 45.17 | 45.41 | 44.75 | 44.83 | 480,523 | -0.15(-0.33%) |
May 29, 2024 | 45.64 | 45.91 | 44.96 | 44.98 | 364,521 | -1.60(-3.44%) |
May 28, 2024 | 47.26 | 47.26 | 46.31 | 46.58 | 288,751 | -0.37(-0.78%) |
May 24, 2024 | 46.63 | 47.07 | 46.14 | 46.95 | 716,958 | +0.83(+1.79%) |
May 23, 2024 | 47.80 | 47.80 | 45.98 | 46.13 | 329,512 | -1.11(-2.34%) |
May 22, 2024 | 47.64 | 47.64 | 46.86 | 47.23 | 272,965 | -0.04(-0.08%) |
May 21, 2024 | 47.06 | 48.14 | 47.05 | 47.27 | 447,439 | -0.16(-0.34%) |
May 20, 2024 | 47.30 | 47.92 | 47.30 | 47.43 | 505,038 | +0.12(+0.25%) |
May 17, 2024 | 48.02 | 48.02 | 47.02 | 47.31 | 329,542 | -0.46(-0.96%) |
May 16, 2024 | 48.13 | 48.13 | 47.49 | 47.77 | 422,331 | -0.40(-0.83%) |
May 15, 2024 | 48.50 | 48.52 | 47.67 | 48.17 | 366,278 | +0.14(+0.29%) |
May 14, 2024 | 48.15 | 48.32 | 47.66 | 48.03 | 403,076 | +0.24(+0.50%) |
May 13, 2024 | 48.03 | 48.24 | 47.17 | 47.79 | 271,195 | -0.12(-0.25%) |
May 10, 2024 | 47.96 | 48.13 | 47.14 | 47.91 | 230,031 | +0.16(+0.33%) |
May 09, 2024 | 48.35 | 48.65 | 47.59 | 47.75 | 376,170 | -0.26(-0.54%) |
May 08, 2024 | 47.14 | 48.09 | 47.14 | 48.01 | 401,172 | +0.19(+0.40%) |
May 07, 2024 | 47.36 | 48.56 | 47.19 | 47.82 | 385,505 | +0.53(+1.12%) |
May 06, 2024 | 47.30 | 47.72 | 46.99 | 47.29 | 403,763 | +0.49(+1.04%) |
May 03, 2024 | 46.26 | 46.99 | 46.26 | 46.80 | 537,737 | +0.98(+2.13%) |
May 02, 2024 | 44.33 | 46.74 | 44.33 | 45.83 | 992,450 | +1.65(+3.74%) |
May 01, 2024 | 45.45 | 45.72 | 44.08 | 44.17 | 808,131 | -1.91(-4.15%) |
Apr 30, 2024 | 46.49 | 47.27 | 46.06 | 46.09 | 579,063 | -0.88(-1.87%) |
Apr 29, 2024 | 46.79 | 47.31 | 46.79 | 46.96 | 346,036 | +0.14(+0.30%) |
Apr 26, 2024 | 45.81 | 47.14 | 45.52 | 46.82 | 373,109 | +0.86(+1.86%) |
Apr 25, 2024 | 46.46 | 46.65 | 45.78 | 45.97 | 738,168 | -0.57(-1.22%) |
Apr 24, 2024 | 46.52 | 47.07 | 46.12 | 46.53 | 422,131 | +0.56(+1.21%) |
Apr 23, 2024 | 45.32 | 46.50 | 45.32 | 45.98 | 309,965 | +0.64(+1.41%) |
Apr 22, 2024 | 45.25 | 45.63 | 44.75 | 45.34 | 389,097 | +0.63(+1.40%) |
Apr 19, 2024 | 45.61 | 45.90 | 44.21 | 44.71 | 789,545 | -1.19(-2.58%) |
Apr 18, 2024 | 45.48 | 46.04 | 45.15 | 45.90 | 585,196 | +0.00(+0.00%) |
Apr 17, 2024 | 47.20 | 47.30 | 45.11 | 45.90 | 586,242 | -1.37(-2.91%) |
Apr 16, 2024 | 46.95 | 47.52 | 46.73 | 47.27 | 315,565 | -0.01(-0.02%) |
Apr 15, 2024 | 47.69 | 47.98 | 46.80 | 47.28 | 310,561 | -0.30(-0.63%) |
Apr 12, 2024 | 47.54 | 48.28 | 47.03 | 47.58 | 288,126 | -0.94(-1.93%) |
Apr 11, 2024 | 47.76 | 48.70 | 47.63 | 48.52 | 337,957 | +0.89(+1.86%) |
Apr 10, 2024 | 48.41 | 48.69 | 47.20 | 47.63 | 324,175 | -1.81(-3.67%) |
Apr 09, 2024 | 49.06 | 49.44 | 48.62 | 49.44 | 234,226 | +1.01(+2.08%) |
Apr 08, 2024 | 48.22 | 48.88 | 48.22 | 48.44 | 254,420 | +0.46(+0.95%) |
Apr 05, 2024 | 47.95 | 48.44 | 47.91 | 47.98 | 242,197 | +0.12(+0.25%) |
Apr 04, 2024 | 49.64 | 49.99 | 47.81 | 47.86 | 283,040 | -1.28(-2.61%) |
Apr 03, 2024 | 48.23 | 49.65 | 48.20 | 49.14 | 249,770 | +0.12(+0.24%) |
Apr 02, 2024 | 49.64 | 49.78 | 48.45 | 49.02 | 414,970 | -1.23(-2.46%) |
Apr 01, 2024 | 50.07 | 50.88 | 50.07 | 50.26 | 256,546 | +0.16(+0.32%) |
Mar 28, 2024 | 49.44 | 50.74 | 49.44 | 50.10 | 491,666 | +0.72(+1.45%) |
Mar 27, 2024 | 48.80 | 49.91 | 48.69 | 49.38 | 339,337 | +1.00(+2.06%) |
Mar 26, 2024 | 48.94 | 49.19 | 48.29 | 48.39 | 280,099 | -0.32(-0.65%) |
Mar 25, 2024 | 48.94 | 49.60 | 48.52 | 48.70 | 342,920 | -0.56(-1.13%) |
Mar 22, 2024 | 48.97 | 49.31 | 48.73 | 49.26 | 332,044 | +0.29(+0.59%) |
Mar 21, 2024 | 49.14 | 49.81 | 48.76 | 48.97 | 374,342 | +0.76(+1.58%) |
Mar 20, 2024 | 47.09 | 48.50 | 46.93 | 48.21 | 305,137 | +1.26(+2.68%) |
Mar 19, 2024 | 47.00 | 47.78 | 46.87 | 46.95 | 375,170 | -0.46(-0.96%) |
Mar 18, 2024 | 47.94 | 48.83 | 47.40 | 47.41 | 400,443 | +0.20(+0.42%) |
Mar 15, 2024 | 46.50 | 47.32 | 46.44 | 47.21 | 713,696 | +0.15(+0.32%) |
Mar 14, 2024 | 48.13 | 48.40 | 46.84 | 47.06 | 310,342 | -1.18(-2.45%) |
Mar 13, 2024 | 48.70 | 49.25 | 48.14 | 48.24 | 447,831 | -1.35(-2.72%) |
Mar 12, 2024 | 47.29 | 49.84 | 47.12 | 49.59 | 720,293 | +0.02(+0.04%) |
Mar 11, 2024 | 49.31 | 49.92 | 49.28 | 49.57 | 445,580 | -0.62(-1.24%) |
Mar 08, 2024 | 51.87 | 52.12 | 49.86 | 50.19 | 528,433 | -1.19(-2.32%) |
Mar 07, 2024 | 49.47 | 51.58 | 49.17 | 51.38 | 602,831 | +2.33(+4.75%) |
Mar 06, 2024 | 49.18 | 49.68 | 48.69 | 49.05 | 336,461 | +0.77(+1.60%) |
Mar 05, 2024 | 48.70 | 49.28 | 47.80 | 48.28 | 394,226 | -1.02(-2.07%) |
Mar 04, 2024 | 48.77 | 49.68 | 48.20 | 49.30 | 501,247 | +0.83(+1.72%) |
Mar 01, 2024 | 47.50 | 48.98 | 46.43 | 48.47 | 575,828 | +1.24(+2.62%) |
Feb 29, 2024 | 47.56 | 48.09 | 44.84 | 47.23 | 1,446,758 | -0.48(-1.00%) |
Feb 28, 2024 | 47.77 | 48.65 | 47.66 | 47.70 | 720,009 | -0.74(-1.54%) |
Feb 27, 2024 | 48.98 | 49.34 | 48.43 | 48.45 | 295,803 | -0.04(-0.08%) |
Feb 26, 2024 | 48.83 | 49.17 | 48.49 | 48.49 | 416,796 | -0.08(-0.16%) |
Feb 23, 2024 | 48.97 | 49.33 | 48.19 | 48.57 | 258,356 | -0.40(-0.81%) |
Feb 22, 2024 | 49.02 | 49.41 | 48.38 | 48.96 | 641,747 | +0.91(+1.90%) |
Feb 21, 2024 | 47.65 | 48.09 | 47.22 | 48.05 | 346,322 | -0.14(-0.29%) |
Feb 20, 2024 | 49.03 | 49.37 | 47.90 | 48.19 | 513,103 | -1.78(-3.55%) |
Feb 16, 2024 | 50.15 | 50.86 | 49.61 | 49.97 | 437,043 | -0.15(-0.30%) |
Feb 15, 2024 | 49.46 | 50.38 | 49.05 | 50.11 | 372,048 | +1.04(+2.12%) |
Feb 14, 2024 | 48.37 | 49.19 | 48.22 | 49.07 | 395,196 | +1.56(+3.28%) |
Feb 13, 2024 | 48.30 | 48.88 | 47.17 | 47.52 | 477,436 | -2.24(-4.50%) |
Feb 12, 2024 | 49.80 | 50.62 | 49.38 | 49.76 | 408,808 | +0.04(+0.08%) |
Feb 09, 2024 | 47.70 | 50.26 | 47.43 | 49.72 | 686,211 | +2.56(+5.43%) |
Feb 08, 2024 | 46.52 | 47.96 | 46.34 | 47.16 | 485,275 | +0.40(+0.85%) |
Feb 07, 2024 | 47.55 | 47.55 | 46.43 | 46.76 | 643,865 | -0.46(-0.97%) |
Feb 06, 2024 | 46.28 | 47.65 | 46.28 | 47.22 | 983,299 | +0.71(+1.54%) |
Feb 05, 2024 | 45.59 | 46.92 | 44.45 | 46.50 | 748,865 | +0.82(+1.80%) |
Feb 02, 2024 | 44.63 | 46.02 | 44.41 | 45.68 | 1,064,799 | +0.58(+1.28%) |
Feb 01, 2024 | 49.09 | 50.65 | 45.00 | 45.11 | 2,291,746 | -4.80(-9.62%) |
Jan 31, 2024 | 51.52 | 51.57 | 49.75 | 49.91 | 930,114 | -2.33(-4.46%) |
Jan 30, 2024 | 52.65 | 53.20 | 52.21 | 52.24 | 402,525 | -0.95(-1.79%) |
Jan 29, 2024 | 52.59 | 53.22 | 52.08 | 53.19 | 352,128 | +0.43(+0.81%) |
Jan 26, 2024 | 54.68 | 54.68 | 52.62 | 52.76 | 272,416 | -1.97(-3.61%) |
Jan 25, 2024 | 56.03 | 56.24 | 54.46 | 54.74 | 308,154 | -0.23(-0.42%) |
Jan 24, 2024 | 55.17 | 55.72 | 54.87 | 54.96 | 579,505 | +0.45(+0.82%) |
Jan 23, 2024 | 55.34 | 55.72 | 54.52 | 54.52 | 446,247 | -0.51(-0.92%) |
Jan 22, 2024 | 53.56 | 55.13 | 53.52 | 55.02 | 484,078 | +1.90(+3.58%) |
Jan 19, 2024 | 52.80 | 53.37 | 51.83 | 53.12 | 279,195 | +0.97(+1.86%) |
Jan 18, 2024 | 51.33 | 52.42 | 51.33 | 52.15 | 372,430 | +1.84(+3.67%) |
Jan 17, 2024 | 49.46 | 50.32 | 48.77 | 50.30 | 421,849 | +0.21(+0.42%) |
Jan 16, 2024 | 49.92 | 50.65 | 49.67 | 50.09 | 283,406 | -0.03(-0.06%) |
Jan 12, 2024 | 50.67 | 50.93 | 49.77 | 50.12 | 299,843 | -0.26(-0.51%) |
Jan 11, 2024 | 50.48 | 50.87 | 49.59 | 50.38 | 255,936 | -0.30(-0.59%) |
Jan 10, 2024 | 50.52 | 51.11 | 49.42 | 50.68 | 384,387 | +0.05(+0.10%) |
Jan 09, 2024 | 50.37 | 51.01 | 50.27 | 50.63 | 331,371 | -0.60(-1.18%) |
Jan 08, 2024 | 50.44 | 51.49 | 50.44 | 51.23 | 274,188 | +0.84(+1.67%) |
Jan 05, 2024 | 50.40 | 51.03 | 50.33 | 50.39 | 257,860 | -0.27(-0.53%) |
Jan 04, 2024 | 50.39 | 51.20 | 50.34 | 50.66 | 390,929 | -0.02(-0.04%) |
Jan 03, 2024 | 51.45 | 51.61 | 50.56 | 50.68 | 367,638 | -1.64(-3.13%) |
Jan 02, 2024 | 53.40 | 53.58 | 52.02 | 52.32 | 503,260 | -1.95(-3.60%) |
Dec 29, 2023 | 54.76 | 55.13 | 53.95 | 54.27 | 266,007 | -0.62(-1.14%) |
Dec 28, 2023 | 55.19 | 55.69 | 54.83 | 54.89 | 175,219 | -0.33(-0.59%) |
Dec 27, 2023 | 55.61 | 55.68 | 55.04 | 55.22 | 207,059 | -0.17(-0.30%) |
Dec 26, 2023 | 55.09 | 55.81 | 55.04 | 55.39 | 239,024 | +0.43(+0.78%) |
Dec 22, 2023 | 54.54 | 55.27 | 54.11 | 54.96 | 235,666 | +0.88(+1.63%) |
Dec 21, 2023 | 53.95 | 54.47 | 53.82 | 54.08 | 514,371 | +0.97(+1.83%) |
Dec 20, 2023 | 54.11 | 54.87 | 53.10 | 53.11 | 309,993 | -1.23(-2.26%) |
Dec 19, 2023 | 53.97 | 54.77 | 53.86 | 54.34 | 319,917 | +0.70(+1.31%) |
Dec 18, 2023 | 53.93 | 54.47 | 53.56 | 53.64 | 393,931 | -0.51(-0.95%) |
Dec 15, 2023 | 55.22 | 55.32 | 54.09 | 54.15 | 1,404,845 | -0.65(-1.19%) |
Dec 14, 2023 | 53.50 | 55.12 | 53.50 | 54.80 | 741,770 | +1.88(+3.55%) |
Dec 13, 2023 | 53.23 | 53.46 | 51.48 | 52.93 | 716,419 | -0.31(-0.58%) |
Dec 12, 2023 | 52.37 | 53.24 | 52.01 | 53.23 | 425,475 | +0.79(+1.51%) |
Dec 11, 2023 | 51.59 | 52.53 | 51.59 | 52.44 | 488,388 | +1.17(+2.27%) |
Dec 08, 2023 | 50.85 | 51.98 | 50.84 | 51.28 | 452,819 | +0.22(+0.43%) |
Dec 07, 2023 | 50.40 | 51.08 | 50.21 | 51.06 | 511,720 | +0.86(+1.71%) |
Dec 06, 2023 | 50.95 | 51.35 | 50.12 | 50.20 | 375,080 | -0.01(-0.02%) |
Dec 05, 2023 | 51.37 | 51.37 | 49.64 | 50.21 | 457,570 | -1.47(-2.85%) |
Dec 04, 2023 | 51.30 | 51.73 | 50.59 | 51.68 | 504,589 | -0.16(-0.30%) |
Dec 01, 2023 | 50.86 | 51.91 | 50.39 | 51.84 | 525,726 | +0.93(+1.82%) |
Nov 30, 2023 | 51.04 | 51.37 | 50.44 | 50.91 | 604,710 | -0.13(-0.25%) |
Nov 29, 2023 | 49.53 | 51.05 | 49.47 | 51.04 | 663,353 | +2.37(+4.87%) |
Nov 28, 2023 | 49.45 | 49.45 | 48.54 | 48.67 | 669,849 | -1.11(-2.22%) |
Nov 27, 2023 | 49.43 | 49.83 | 48.79 | 49.77 | 429,289 | +0.12(+0.24%) |
Nov 24, 2023 | 49.42 | 49.72 | 49.17 | 49.66 | 166,245 | +0.09(+0.18%) |
Nov 22, 2023 | 49.59 | 50.18 | 49.25 | 49.57 | 323,317 | +0.51(+1.05%) |
Nov 21, 2023 | 49.84 | 50.52 | 48.82 | 49.05 | 387,371 | -1.38(-2.74%) |
Nov 20, 2023 | 49.88 | 50.60 | 49.80 | 50.44 | 529,542 | +0.39(+0.77%) |
Nov 17, 2023 | 49.20 | 50.43 | 48.75 | 50.05 | 1,005,489 | +1.65(+3.41%) |
Nov 16, 2023 | 46.05 | 49.85 | 46.05 | 48.40 | 1,080,723 | +2.18(+4.73%) |
Nov 15, 2023 | 46.31 | 47.39 | 45.82 | 46.22 | 654,480 | -0.02(-0.04%) |
Nov 14, 2023 | 45.46 | 46.28 | 45.33 | 46.24 | 534,169 | +1.88(+4.23%) |
Nov 13, 2023 | 44.13 | 44.65 | 43.56 | 44.36 | 354,952 | -0.02(-0.04%) |
Nov 10, 2023 | 43.12 | 44.65 | 42.73 | 44.38 | 285,213 | +1.87(+4.39%) |
Nov 09, 2023 | 43.73 | 43.99 | 42.44 | 42.51 | 345,403 | -1.04(-2.38%) |
Nov 08, 2023 | 43.61 | 43.96 | 42.91 | 43.55 | 330,900 | +0.00(+0.00%) |
Nov 07, 2023 | 44.06 | 44.31 | 43.52 | 43.55 | 250,192 | -0.51(-1.17%) |
Nov 06, 2023 | 44.79 | 45.04 | 43.77 | 44.06 | 360,068 | -0.58(-1.31%) |
Nov 03, 2023 | 43.85 | 45.05 | 43.51 | 44.65 | 585,428 | +1.35(+3.13%) |
Nov 02, 2023 | 41.89 | 43.56 | 41.83 | 43.29 | 478,341 | +2.18(+5.31%) |