Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 59.06 | 59.79 | 58.97 | 59.79 | 1,153 | -0.33(-0.55%) |
May 30, 2024 | 60.61 | 60.61 | 60.12 | 60.12 | 574 | -0.46(-0.76%) |
May 29, 2024 | 61.26 | 61.26 | 60.58 | 60.58 | 394 | -0.73(-1.20%) |
May 28, 2024 | 61.59 | 61.59 | 61.12 | 61.31 | 4,970 | +0.33(+0.54%) |
May 24, 2024 | 60.87 | 61.06 | 60.31 | 60.98 | 4,967 | +0.94(+1.56%) |
May 23, 2024 | 60.84 | 60.84 | 60.00 | 60.04 | 1,694 | +0.22(+0.37%) |
May 22, 2024 | 60.35 | 60.35 | 59.46 | 59.82 | 931 | +0.07(+0.12%) |
May 21, 2024 | 59.84 | 59.84 | 59.54 | 59.75 | 1,471 | +0.12(+0.20%) |
May 20, 2024 | 59.76 | 59.76 | 59.46 | 59.63 | 541 | +0.70(+1.19%) |
May 17, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 187 | -0.29(-0.49%) |
May 16, 2024 | 60.14 | 60.14 | 59.22 | 59.22 | 1,280 | -0.27(-0.46%) |
May 15, 2024 | 59.00 | 59.54 | 59.00 | 59.49 | 1,423 | +1.42(+2.45%) |
May 14, 2024 | 57.81 | 58.10 | 57.81 | 58.07 | 5,489 | +0.50(+0.86%) |
May 13, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 206 | -0.23(-0.40%) |
May 10, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 151 | +0.34(+0.60%) |
May 09, 2024 | 57.35 | 57.55 | 57.35 | 57.46 | 1,294 | +0.01(+0.02%) |
May 08, 2024 | 57.23 | 57.45 | 57.17 | 57.45 | 6,914 | -0.12(-0.21%) |
May 07, 2024 | 57.80 | 57.80 | 57.57 | 57.57 | 727 | -0.13(-0.22%) |
May 06, 2024 | 57.35 | 57.70 | 57.35 | 57.70 | 1,274 | +0.94(+1.66%) |
May 03, 2024 | 56.55 | 56.76 | 56.44 | 56.76 | 784 | +1.28(+2.30%) |
May 02, 2024 | 55.08 | 55.63 | 54.46 | 55.48 | 4,570 | +0.64(+1.17%) |
May 01, 2024 | 54.65 | 55.99 | 54.65 | 54.84 | 3,865 | -1.00(-1.78%) |
Apr 30, 2024 | 56.18 | 56.18 | 55.84 | 55.84 | 118 | -1.02(-1.79%) |
Apr 29, 2024 | 56.49 | 56.85 | 56.49 | 56.85 | 587 | +0.37(+0.65%) |
Apr 26, 2024 | 56.11 | 56.71 | 56.11 | 56.49 | 699 | +1.07(+1.93%) |
Apr 25, 2024 | 54.66 | 55.48 | 54.48 | 55.42 | 3,177 | +0.60(+1.09%) |
Apr 24, 2024 | 55.41 | 55.68 | 54.59 | 54.82 | 4,254 | +0.22(+0.40%) |
Apr 23, 2024 | 54.46 | 54.71 | 54.46 | 54.60 | 323 | +1.15(+2.15%) |
Apr 22, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 454 | +0.68(+1.29%) |
Apr 19, 2024 | 53.59 | 53.59 | 52.75 | 52.77 | 1,434 | -1.56(-2.87%) |
Apr 18, 2024 | 55.35 | 55.35 | 54.31 | 54.33 | 1,129 | -0.73(-1.32%) |
Apr 17, 2024 | 55.30 | 55.47 | 55.00 | 55.06 | 1,473 | -1.25(-2.22%) |
Apr 16, 2024 | 56.12 | 56.51 | 55.94 | 56.31 | 1,499 | +0.30(+0.53%) |
Apr 15, 2024 | 57.85 | 57.85 | 56.02 | 56.02 | 2,833 | -0.86(-1.52%) |
Apr 12, 2024 | 57.00 | 57.00 | 56.88 | 56.88 | 361 | -1.33(-2.28%) |
Apr 11, 2024 | 57.29 | 58.21 | 57.29 | 58.21 | 422 | +0.92(+1.60%) |
Apr 10, 2024 | 57.43 | 57.51 | 57.09 | 57.29 | 1,566 | -0.39(-0.67%) |
Apr 09, 2024 | 57.66 | 57.68 | 57.44 | 57.68 | 2,519 | +0.02(+0.03%) |
Apr 08, 2024 | 57.56 | 57.74 | 57.56 | 57.66 | 2,677 | +0.10(+0.17%) |
Apr 05, 2024 | 56.92 | 57.85 | 56.92 | 57.56 | 817 | +0.75(+1.31%) |
Apr 04, 2024 | 58.57 | 58.61 | 56.82 | 56.82 | 2,360 | -1.00(-1.74%) |
Apr 03, 2024 | 58.19 | 58.19 | 57.74 | 57.82 | 3,341 | +0.21(+0.36%) |
Apr 02, 2024 | 57.58 | 57.61 | 57.32 | 57.61 | 1,808 | -0.85(-1.45%) |
Apr 01, 2024 | 58.29 | 58.46 | 58.13 | 58.46 | 1,286 | +0.06(+0.11%) |
Mar 28, 2024 | 58.39 | 58.40 | 58.39 | 58.40 | 502 | -0.13(-0.23%) |
Mar 27, 2024 | 59.30 | 59.30 | 58.12 | 58.53 | 1,809 | +0.04(+0.06%) |
Mar 26, 2024 | 58.93 | 58.93 | 58.49 | 58.49 | 1,733 | -0.12(-0.21%) |
Mar 25, 2024 | 58.86 | 58.86 | 58.62 | 58.62 | 1,494 | -0.26(-0.44%) |
Mar 22, 2024 | 58.99 | 58.99 | 58.75 | 58.87 | 2,342 | +0.02(+0.03%) |
Mar 21, 2024 | 58.89 | 59.33 | 58.85 | 58.85 | 804 | +0.74(+1.28%) |
Mar 20, 2024 | 57.51 | 58.11 | 57.22 | 58.11 | 1,413 | +0.68(+1.18%) |
Mar 19, 2024 | 56.90 | 57.45 | 56.39 | 57.43 | 3,165 | +0.32(+0.56%) |
Mar 18, 2024 | 57.53 | 57.53 | 57.11 | 57.11 | 845 | +0.28(+0.50%) |
Mar 15, 2024 | 56.57 | 57.19 | 56.55 | 56.83 | 1,893 | -0.20(-0.35%) |
Mar 14, 2024 | 57.46 | 57.81 | 56.80 | 57.03 | 6,560 | -0.75(-1.30%) |
Mar 13, 2024 | 58.05 | 58.05 | 57.78 | 57.78 | 1,157 | -0.90(-1.53%) |
Mar 12, 2024 | 57.91 | 58.68 | 57.86 | 58.68 | 449 | +1.09(+1.89%) |
Mar 11, 2024 | 57.80 | 57.80 | 57.52 | 57.59 | 1,385 | -0.73(-1.24%) |
Mar 08, 2024 | 60.24 | 60.24 | 58.29 | 58.32 | 2,136 | -1.35(-2.27%) |
Mar 07, 2024 | 59.40 | 59.90 | 59.40 | 59.67 | 6,623 | +1.32(+2.26%) |
Mar 06, 2024 | 57.96 | 58.63 | 57.96 | 58.35 | 5,893 | +1.00(+1.74%) |
Mar 05, 2024 | 57.50 | 57.61 | 56.96 | 57.36 | 10,252 | -1.31(-2.23%) |
Mar 04, 2024 | 58.59 | 59.13 | 58.59 | 58.66 | 4,177 | +0.30(+0.52%) |
Mar 01, 2024 | 57.34 | 58.40 | 57.22 | 58.36 | 3,990 | +1.39(+2.44%) |
Feb 29, 2024 | 56.75 | 56.97 | 56.61 | 56.97 | 535 | +0.63(+1.12%) |
Feb 28, 2024 | 57.86 | 57.86 | 55.78 | 56.34 | 13,667 | +0.04(+0.08%) |
Feb 27, 2024 | 56.13 | 56.70 | 56.13 | 56.30 | 3,406 | -0.21(-0.37%) |
Feb 26, 2024 | 56.72 | 56.72 | 56.30 | 56.50 | 2,267 | +0.31(+0.55%) |
Feb 23, 2024 | 56.61 | 56.61 | 55.94 | 56.20 | 1,665 | -0.31(-0.55%) |
Feb 22, 2024 | 56.21 | 56.66 | 56.21 | 56.51 | 4,236 | +2.42(+4.48%) |
Feb 21, 2024 | 54.00 | 54.08 | 53.60 | 54.08 | 3,085 | -0.32(-0.58%) |
Feb 20, 2024 | 55.28 | 55.28 | 53.92 | 54.40 | 9,163 | -0.82(-1.48%) |
Feb 16, 2024 | 56.08 | 56.08 | 55.10 | 55.22 | 8,046 | -0.15(-0.27%) |
Feb 15, 2024 | 55.08 | 55.37 | 55.08 | 55.37 | 655 | +0.12(+0.23%) |
Feb 14, 2024 | 55.01 | 55.24 | 54.66 | 55.24 | 1,131 | +1.15(+2.13%) |
Feb 13, 2024 | 54.08 | 54.49 | 53.88 | 54.09 | 4,738 | -1.13(-2.05%) |
Feb 12, 2024 | 55.88 | 55.88 | 55.22 | 55.22 | 3,833 | -0.57(-1.02%) |
Feb 09, 2024 | 55.46 | 55.97 | 55.46 | 55.79 | 4,506 | +0.98(+1.79%) |
Feb 08, 2024 | 54.73 | 54.81 | 54.73 | 54.81 | 467 | +0.52(+0.96%) |
Feb 07, 2024 | 54.19 | 54.28 | 54.10 | 54.28 | 1,963 | +0.70(+1.30%) |
Feb 06, 2024 | 53.51 | 53.59 | 53.44 | 53.59 | 963 | -0.22(-0.41%) |
Feb 05, 2024 | 53.89 | 53.89 | 53.60 | 53.81 | 1,657 | +0.38(+0.71%) |
Feb 02, 2024 | 52.91 | 53.48 | 52.91 | 53.43 | 2,240 | +0.52(+0.99%) |
Feb 01, 2024 | 52.45 | 52.91 | 52.25 | 52.91 | 1,605 | +0.62(+1.18%) |
Jan 31, 2024 | 52.67 | 52.67 | 52.29 | 52.29 | 254 | -0.89(-1.68%) |
Jan 30, 2024 | 53.32 | 53.32 | 53.12 | 53.18 | 387 | -0.22(-0.41%) |
Jan 29, 2024 | 52.40 | 53.46 | 52.40 | 53.40 | 4,858 | +0.64(+1.21%) |
Jan 26, 2024 | 52.80 | 53.04 | 52.68 | 52.76 | 3,128 | -0.52(-0.97%) |
Jan 25, 2024 | 54.04 | 54.04 | 52.99 | 53.28 | 5,599 | -0.01(-0.02%) |
Jan 24, 2024 | 53.49 | 53.97 | 53.29 | 53.29 | 3,250 | +0.36(+0.69%) |
Jan 23, 2024 | 52.66 | 52.93 | 52.65 | 52.93 | 1,463 | +0.21(+0.40%) |
Jan 22, 2024 | 52.35 | 52.89 | 52.35 | 52.72 | 3,832 | +0.38(+0.73%) |
Jan 19, 2024 | 51.90 | 52.34 | 51.45 | 52.34 | 2,792 | +1.14(+2.23%) |
Jan 18, 2024 | 51.06 | 51.20 | 50.83 | 51.20 | 780 | +1.00(+2.00%) |
Jan 17, 2024 | 50.32 | 50.32 | 49.87 | 50.20 | 1,520 | -0.19(-0.38%) |
Jan 16, 2024 | 49.90 | 50.39 | 49.90 | 50.39 | 908 | +0.09(+0.19%) |
Jan 12, 2024 | 50.38 | 50.38 | 50.04 | 50.29 | 2,643 | -0.15(-0.30%) |
Jan 11, 2024 | 50.10 | 50.44 | 49.85 | 50.44 | 1,955 | +0.17(+0.34%) |
Jan 10, 2024 | 50.30 | 50.30 | 50.22 | 50.27 | 3,717 | +0.53(+1.07%) |
Jan 09, 2024 | 49.13 | 50.02 | 49.13 | 49.74 | 2,609 | -0.10(-0.21%) |
Jan 08, 2024 | 48.97 | 49.84 | 48.97 | 49.84 | 1,656 | +1.36(+2.80%) |
Jan 05, 2024 | 48.93 | 48.93 | 48.46 | 48.49 | 2,020 | +0.08(+0.17%) |
Jan 04, 2024 | 48.30 | 48.62 | 48.30 | 48.41 | 868 | -0.17(-0.35%) |
Jan 03, 2024 | 49.00 | 49.00 | 48.58 | 48.58 | 2,621 | -0.97(-1.97%) |
Jan 02, 2024 | 49.91 | 49.91 | 49.42 | 49.55 | 732 | -1.47(-2.87%) |
Dec 29, 2023 | 50.51 | 51.31 | 50.51 | 51.02 | 5,359 | -0.25(-0.49%) |
Dec 28, 2023 | 51.56 | 51.56 | 51.27 | 51.27 | 2,138 | -0.02(-0.04%) |
Dec 27, 2023 | 51.15 | 51.40 | 51.15 | 51.29 | 30,096 | +0.00(+0.00%) |
Dec 26, 2023 | 50.68 | 51.41 | 50.68 | 51.29 | 7,997 | +0.42(+0.84%) |
Dec 22, 2023 | 50.91 | 51.00 | 50.87 | 50.87 | 2,647 | +0.07(+0.14%) |
Dec 21, 2023 | 50.52 | 50.80 | 50.37 | 50.80 | 1,424 | +0.99(+1.98%) |
Dec 20, 2023 | 50.47 | 50.77 | 49.81 | 49.81 | 1,931 | -0.96(-1.90%) |
Dec 19, 2023 | 51.08 | 51.08 | 50.66 | 50.77 | 3,031 | +0.09(+0.19%) |
Dec 18, 2023 | 51.04 | 51.04 | 50.46 | 50.68 | 8,017 | -0.02(-0.05%) |
Dec 15, 2023 | 50.70 | 50.95 | 50.52 | 50.70 | 3,443 | +0.19(+0.39%) |
Dec 14, 2023 | 50.40 | 50.55 | 50.27 | 50.51 | 5,264 | +0.75(+1.51%) |
Dec 13, 2023 | 49.04 | 49.76 | 49.04 | 49.76 | 4,744 | +0.56(+1.14%) |
Dec 12, 2023 | 48.67 | 49.20 | 48.67 | 49.20 | 3,980 | +0.42(+0.85%) |
Dec 11, 2023 | 48.43 | 48.81 | 48.43 | 48.78 | 3,287 | +0.58(+1.21%) |
Dec 08, 2023 | 48.02 | 48.22 | 48.02 | 48.20 | 10,015 | +0.35(+0.73%) |
Dec 07, 2023 | 47.28 | 47.89 | 47.28 | 47.85 | 40,235 | +0.56(+1.19%) |
Dec 06, 2023 | 48.64 | 48.64 | 47.29 | 47.29 | 2,084 | -0.16(-0.34%) |
Dec 05, 2023 | 47.69 | 47.69 | 47.14 | 47.45 | 3,669 | +0.09(+0.19%) |
Dec 04, 2023 | 47.18 | 47.48 | 46.20 | 47.36 | 43,597 | -0.71(-1.47%) |
Dec 01, 2023 | 47.52 | 48.07 | 47.52 | 48.07 | 2,956 | +0.37(+0.77%) |
Nov 30, 2023 | 48.49 | 48.49 | 47.37 | 47.70 | 1,627 | -0.21(-0.44%) |
Nov 29, 2023 | 48.04 | 48.06 | 47.91 | 47.91 | 797 | +0.40(+0.85%) |
Nov 28, 2023 | 47.48 | 47.50 | 47.37 | 47.50 | 3,345 | -0.15(-0.31%) |
Nov 27, 2023 | 47.87 | 47.87 | 47.49 | 47.65 | 2,089 | +0.06(+0.13%) |
Nov 24, 2023 | 47.52 | 47.61 | 47.52 | 47.59 | 690 | -0.03(-0.07%) |
Nov 22, 2023 | 47.72 | 47.72 | 47.62 | 47.62 | 851 | -0.11(-0.23%) |
Nov 21, 2023 | 47.92 | 47.92 | 47.72 | 47.73 | 1,545 | -0.24(-0.49%) |
Nov 20, 2023 | 48.00 | 48.00 | 47.97 | 47.97 | 459 | +0.52(+1.10%) |
Nov 17, 2023 | 47.35 | 47.52 | 47.35 | 47.44 | 1,221 | +0.13(+0.27%) |
Nov 16, 2023 | 47.14 | 47.41 | 47.09 | 47.32 | 940 | +0.21(+0.45%) |
Nov 15, 2023 | 46.65 | 47.25 | 46.65 | 47.10 | 1,057 | +0.14(+0.29%) |
Nov 14, 2023 | 46.05 | 47.01 | 46.05 | 46.97 | 2,394 | +1.40(+3.07%) |
Nov 13, 2023 | 45.20 | 45.73 | 45.20 | 45.57 | 2,553 | +0.10(+0.22%) |
Nov 10, 2023 | 44.71 | 45.55 | 44.71 | 45.47 | 1,448 | +1.12(+2.52%) |
Nov 09, 2023 | 44.99 | 44.99 | 44.35 | 44.35 | 1,510 | -0.41(-0.91%) |
Nov 08, 2023 | 44.83 | 44.83 | 44.58 | 44.76 | 895 | +0.25(+0.57%) |
Nov 07, 2023 | 44.45 | 44.50 | 44.36 | 44.50 | 2,163 | +0.24(+0.54%) |
Nov 06, 2023 | 44.11 | 44.26 | 44.11 | 44.26 | 288 | +0.00(+0.01%) |
Nov 03, 2023 | 44.05 | 44.26 | 44.05 | 44.26 | 243 | +0.81(+1.87%) |
Nov 02, 2023 | 43.26 | 43.52 | 43.11 | 43.45 | 1,386 | +0.99(+2.34%) |
Nov 01, 2023 | 42.05 | 42.45 | 41.82 | 42.45 | 4,176 | +0.57(+1.36%) |
Oct 31, 2023 | 41.89 | 41.89 | 41.89 | 41.89 | 5,000 | +0.39(+0.94%) |
Oct 30, 2023 | 41.44 | 41.63 | 41.44 | 41.49 | 1,811 | +0.27(+0.67%) |
Oct 27, 2023 | 41.35 | 41.46 | 41.08 | 41.22 | 4,648 | -0.13(-0.31%) |
Oct 26, 2023 | 41.88 | 42.02 | 41.29 | 41.35 | 2,301 | -0.52(-1.24%) |
Oct 25, 2023 | 43.00 | 43.00 | 41.87 | 41.87 | 1,418 | -1.03(-2.40%) |
Oct 24, 2023 | 42.81 | 42.90 | 42.81 | 42.90 | 705 | +0.45(+1.07%) |
Oct 23, 2023 | 42.75 | 42.75 | 42.45 | 42.45 | 736 | +0.06(+0.15%) |
Oct 20, 2023 | 42.73 | 42.73 | 42.33 | 42.38 | 2,943 | -0.74(-1.71%) |
Oct 19, 2023 | 43.27 | 43.27 | 42.88 | 43.12 | 671 | -0.59(-1.34%) |
Oct 18, 2023 | 44.08 | 44.08 | 43.71 | 43.71 | 1,329 | -0.94(-2.10%) |
Oct 17, 2023 | 44.53 | 44.83 | 44.20 | 44.64 | 1,282 | -0.14(-0.30%) |
Oct 16, 2023 | 44.80 | 44.87 | 44.62 | 44.78 | 2,498 | +0.41(+0.93%) |
Oct 13, 2023 | 44.57 | 44.57 | 44.37 | 44.37 | 473 | -0.74(-1.64%) |
Oct 12, 2023 | 45.40 | 45.40 | 45.11 | 45.11 | 643 | -0.30(-0.67%) |
Oct 11, 2023 | 45.72 | 45.72 | 45.16 | 45.41 | 5,217 | +0.15(+0.33%) |
Oct 10, 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 747 | +0.53(+1.17%) |
Oct 09, 2023 | 44.40 | 44.73 | 44.40 | 44.73 | 798 | -0.03(-0.06%) |
Oct 06, 2023 | 44.18 | 44.76 | 44.18 | 44.76 | 1,070 | +0.84(+1.92%) |
Oct 05, 2023 | 43.98 | 44.08 | 43.46 | 43.92 | 4,414 | -0.15(-0.33%) |
Oct 04, 2023 | 43.86 | 44.07 | 43.79 | 44.07 | 767 | +0.74(+1.70%) |
Oct 03, 2023 | 43.97 | 43.97 | 43.24 | 43.33 | 6,560 | -0.93(-2.11%) |
Oct 02, 2023 | 44.26 | 44.27 | 44.26 | 44.27 | 535 | +0.05(+0.11%) |
Sep 29, 2023 | 44.97 | 44.97 | 44.18 | 44.22 | 4,830 | +0.07(+0.16%) |
Sep 28, 2023 | 43.60 | 44.15 | 43.60 | 44.15 | 1,034 | +0.70(+1.60%) |
Sep 27, 2023 | 43.19 | 43.45 | 43.00 | 43.45 | 1,602 | +0.27(+0.63%) |
Sep 26, 2023 | 43.62 | 43.62 | 43.13 | 43.18 | 954 | -0.43(-0.99%) |
Sep 25, 2023 | 43.38 | 43.61 | 43.54 | 43.61 | 1,930 | +0.02(+0.04%) |
Sep 22, 2023 | 44.00 | 44.09 | 43.59 | 43.59 | 1,568 | +0.08(+0.19%) |
Sep 21, 2023 | 43.86 | 43.89 | 43.51 | 43.51 | 3,314 | -1.02(-2.29%) |
Sep 20, 2023 | 45.12 | 45.19 | 44.52 | 44.53 | 3,286 | -0.53(-1.17%) |
Sep 19, 2023 | 44.96 | 45.06 | 44.89 | 45.06 | 1,521 | -0.22(-0.49%) |
Sep 18, 2023 | 45.07 | 45.31 | 45.07 | 45.28 | 1,104 | +0.08(+0.18%) |
Sep 15, 2023 | 45.76 | 45.76 | 45.07 | 45.20 | 1,027 | -1.08(-2.34%) |
Sep 14, 2023 | 46.00 | 46.28 | 45.98 | 46.28 | 4,479 | +0.40(+0.88%) |
Sep 13, 2023 | 45.69 | 46.21 | 45.69 | 45.88 | 4,033 | +0.03(+0.07%) |
Sep 12, 2023 | 46.15 | 46.20 | 45.84 | 45.84 | 1,278 | -0.49(-1.06%) |
Sep 11, 2023 | 46.17 | 46.34 | 45.94 | 46.34 | 1,902 | +0.37(+0.79%) |
Sep 08, 2023 | 46.11 | 46.13 | 45.97 | 45.97 | 566 | -0.44(-0.95%) |
Sep 07, 2023 | 46.22 | 46.41 | 46.22 | 46.41 | 1,019 | -0.87(-1.83%) |
Sep 06, 2023 | 47.21 | 47.29 | 47.11 | 47.28 | 699 | -0.34(-0.72%) |
Sep 05, 2023 | 47.73 | 47.83 | 47.59 | 47.62 | 5,458 | -0.04(-0.08%) |
Sep 01, 2023 | 48.40 | 48.40 | 47.56 | 47.66 | 1,150 | -0.09(-0.19%) |
Aug 31, 2023 | 47.96 | 47.96 | 47.71 | 47.75 | 2,340 | -0.03(-0.05%) |
Aug 30, 2023 | 47.08 | 47.95 | 47.08 | 47.78 | 2,209 | +0.41(+0.86%) |
Aug 29, 2023 | 46.93 | 47.37 | 46.93 | 47.37 | 1,555 | +1.08(+2.34%) |
Aug 28, 2023 | 46.18 | 46.29 | 46.04 | 46.29 | 3,332 | +0.42(+0.91%) |
Aug 25, 2023 | 45.80 | 45.87 | 45.27 | 45.87 | 2,031 | +0.37(+0.80%) |
Aug 24, 2023 | 46.31 | 46.31 | 45.50 | 45.50 | 467 | -0.89(-1.91%) |
Aug 23, 2023 | 45.93 | 46.41 | 45.82 | 46.39 | 3,158 | +0.67(+1.47%) |
Aug 22, 2023 | 46.54 | 46.54 | 45.60 | 45.72 | 2,158 | -0.01(-0.01%) |
Aug 21, 2023 | 44.64 | 45.73 | 44.64 | 45.73 | 1,796 | +0.92(+2.05%) |
Aug 18, 2023 | 44.38 | 44.81 | 44.38 | 44.81 | 590 | -0.02(-0.04%) |
Aug 17, 2023 | 46.01 | 46.01 | 44.82 | 44.82 | 2,516 | -0.63(-1.38%) |
Aug 16, 2023 | 45.98 | 46.13 | 45.45 | 45.45 | 5,376 | -0.58(-1.26%) |
Aug 15, 2023 | 46.59 | 46.59 | 46.03 | 46.03 | 933 | -0.47(-1.01%) |
Aug 14, 2023 | 45.60 | 46.50 | 45.60 | 46.50 | 5,482 | +0.49(+1.06%) |
Aug 11, 2023 | 46.12 | 46.17 | 46.00 | 46.01 | 1,724 | -0.57(-1.23%) |
Aug 10, 2023 | 47.17 | 47.17 | 46.59 | 46.59 | 4,377 | +0.15(+0.32%) |
Aug 09, 2023 | 46.83 | 46.83 | 46.44 | 46.44 | 951 | -0.41(-0.88%) |
Aug 08, 2023 | 47.00 | 47.00 | 46.41 | 46.85 | 2,833 | -0.66(-1.39%) |
Aug 07, 2023 | 47.46 | 47.54 | 47.29 | 47.51 | 6,006 | +0.17(+0.36%) |
Aug 04, 2023 | 47.77 | 48.10 | 47.34 | 47.34 | 2,043 | -0.40(-0.84%) |
Aug 03, 2023 | 47.51 | 47.89 | 47.40 | 47.74 | 4,132 | -0.10(-0.21%) |
Aug 02, 2023 | 48.59 | 48.59 | 47.76 | 47.84 | 6,305 | -1.45(-2.94%) |
Aug 01, 2023 | 49.50 | 49.50 | 49.24 | 49.29 | 66,777 | -0.40(-0.80%) |
Jul 31, 2023 | 49.43 | 49.83 | 49.43 | 49.69 | 3,091 | -0.04(-0.08%) |
Jul 28, 2023 | 49.58 | 49.73 | 49.54 | 49.73 | 1,290 | +0.56(+1.14%) |
Jul 27, 2023 | 49.91 | 49.93 | 49.17 | 49.17 | 1,479 | +0.02(+0.04%) |
Jul 26, 2023 | 49.57 | 49.57 | 49.00 | 49.15 | 2,909 | -0.30(-0.61%) |
Jul 25, 2023 | 49.39 | 49.63 | 49.39 | 49.45 | 4,362 | +0.34(+0.69%) |
Jul 24, 2023 | 49.29 | 49.29 | 48.94 | 49.11 | 4,731 | -0.11(-0.22%) |
Jul 21, 2023 | 49.23 | 49.47 | 49.22 | 49.22 | 2,493 | +0.01(+0.03%) |
Jul 20, 2023 | 50.02 | 50.02 | 49.20 | 49.21 | 4,089 | -1.58(-3.12%) |
Jul 19, 2023 | 51.52 | 51.52 | 50.57 | 50.79 | 4,968 | -0.40(-0.78%) |
Jul 18, 2023 | 51.00 | 51.26 | 50.70 | 51.19 | 5,113 | +0.19(+0.37%) |
Jul 17, 2023 | 50.21 | 51.00 | 50.21 | 51.00 | 4,255 | +0.69(+1.37%) |
Jul 14, 2023 | 50.36 | 50.83 | 50.20 | 50.31 | 3,168 | -0.16(-0.32%) |
Jul 13, 2023 | 50.48 | 50.53 | 50.10 | 50.47 | 6,273 | +1.03(+2.09%) |
Jul 12, 2023 | 49.31 | 49.58 | 49.21 | 49.44 | 5,061 | +0.79(+1.62%) |
Jul 11, 2023 | 48.56 | 48.65 | 48.33 | 48.65 | 2,688 | -0.02(-0.03%) |
Jul 10, 2023 | 47.70 | 48.66 | 47.70 | 48.66 | 3,027 | +0.62(+1.29%) |
Jul 07, 2023 | 48.20 | 48.50 | 48.04 | 48.04 | 148,925 | +0.00(+0.00%) |
Jul 06, 2023 | 48.55 | 48.55 | 47.68 | 48.04 | 1,409 | -0.63(-1.29%) |
Jul 05, 2023 | 50.40 | 50.40 | 48.59 | 48.67 | 18,595 | -0.39(-0.80%) |
Jul 03, 2023 | 49.20 | 49.20 | 48.83 | 49.06 | 57,358 | +0.08(+0.17%) |
Jun 30, 2023 | 48.44 | 49.09 | 48.44 | 48.98 | 3,693 | +0.80(+1.66%) |
Jun 29, 2023 | 48.08 | 48.37 | 48.07 | 48.18 | 2,643 | +0.07(+0.14%) |
Jun 28, 2023 | 48.53 | 48.53 | 47.88 | 48.11 | 10,170 | -0.01(-0.02%) |
Jun 27, 2023 | 47.27 | 48.20 | 47.20 | 48.12 | 2,233 | +0.95(+2.01%) |
Jun 26, 2023 | 47.65 | 47.89 | 47.17 | 47.17 | 2,410 | -0.29(-0.62%) |
Jun 23, 2023 | 47.50 | 47.78 | 47.41 | 47.46 | 3,159 | -0.83(-1.71%) |
Jun 22, 2023 | 48.00 | 48.31 | 48.00 | 48.29 | 4,152 | +0.21(+0.43%) |
Jun 21, 2023 | 48.45 | 48.48 | 47.99 | 48.08 | 4,472 | -0.68(-1.40%) |
Jun 20, 2023 | 49.07 | 49.07 | 48.33 | 48.77 | 3,804 | -0.15(-0.31%) |
Jun 16, 2023 | 49.74 | 49.74 | 48.75 | 48.92 | 9,677 | -0.28(-0.57%) |