Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 55.80 | 55.80 | 55.06 | 55.27 | 540,688 | -0.47(-0.84%) |
May 21, 2024 | 55.59 | 55.76 | 55.52 | 55.74 | 450,753 | +0.11(+0.20%) |
May 20, 2024 | 55.86 | 56.00 | 55.59 | 55.63 | 728,841 | -0.16(-0.29%) |
May 17, 2024 | 55.78 | 55.94 | 55.64 | 55.79 | 588,402 | +0.13(+0.23%) |
May 16, 2024 | 56.01 | 56.05 | 55.64 | 55.66 | 555,288 | -0.29(-0.52%) |
May 15, 2024 | 55.73 | 55.98 | 55.48 | 55.95 | 665,737 | +0.57(+1.03%) |
May 14, 2024 | 55.27 | 55.43 | 55.19 | 55.38 | 479,777 | +0.28(+0.51%) |
May 13, 2024 | 55.51 | 55.52 | 55.09 | 55.10 | 656,807 | -0.14(-0.25%) |
May 10, 2024 | 55.45 | 55.54 | 55.14 | 55.24 | 501,334 | -0.04(-0.07%) |
May 09, 2024 | 54.85 | 55.29 | 54.80 | 55.28 | 571,494 | +0.52(+0.95%) |
May 08, 2024 | 54.66 | 54.81 | 54.55 | 54.76 | 646,227 | -0.07(-0.13%) |
May 07, 2024 | 54.93 | 55.11 | 54.82 | 54.83 | 701,477 | +0.10(+0.18%) |
May 06, 2024 | 54.59 | 54.81 | 54.50 | 54.73 | 762,077 | +0.54(+1.00%) |
May 03, 2024 | 54.28 | 54.40 | 53.98 | 54.19 | 634,652 | +0.47(+0.87%) |
May 02, 2024 | 53.79 | 53.80 | 53.26 | 53.72 | 562,688 | +0.45(+0.84%) |
May 01, 2024 | 53.36 | 54.05 | 53.20 | 53.27 | 580,010 | -0.05(-0.09%) |
Apr 30, 2024 | 54.21 | 54.22 | 53.31 | 53.32 | 602,335 | -1.18(-2.17%) |
Apr 29, 2024 | 54.37 | 54.53 | 54.23 | 54.50 | 535,786 | +0.26(+0.48%) |
Apr 26, 2024 | 54.19 | 54.55 | 54.08 | 54.24 | 675,886 | -0.03(-0.06%) |
Apr 25, 2024 | 54.25 | 54.38 | 53.66 | 54.27 | 821,372 | -0.21(-0.39%) |
Apr 24, 2024 | 54.36 | 54.64 | 54.19 | 54.48 | 712,919 | +0.10(+0.18%) |
Apr 23, 2024 | 53.91 | 54.50 | 53.74 | 54.38 | 655,263 | +0.53(+0.98%) |
Apr 22, 2024 | 53.64 | 54.17 | 53.27 | 53.85 | 675,604 | +0.46(+0.86%) |
Apr 19, 2024 | 53.18 | 53.54 | 53.13 | 53.39 | 902,037 | +0.34(+0.64%) |
Apr 18, 2024 | 53.35 | 53.66 | 52.95 | 53.05 | 765,312 | -0.01(-0.02%) |
Apr 17, 2024 | 53.66 | 53.70 | 52.96 | 53.06 | 654,725 | -0.34(-0.64%) |
Apr 16, 2024 | 53.59 | 53.60 | 53.09 | 53.40 | 972,488 | -0.25(-0.47%) |
Apr 15, 2024 | 54.50 | 54.77 | 53.45 | 53.65 | 932,442 | -0.29(-0.54%) |
Apr 12, 2024 | 54.26 | 54.46 | 53.74 | 53.94 | 463,674 | -0.67(-1.23%) |
Apr 11, 2024 | 54.67 | 54.75 | 54.09 | 54.61 | 504,792 | +0.15(+0.28%) |
Apr 10, 2024 | 54.76 | 54.99 | 54.26 | 54.46 | 713,174 | -1.02(-1.84%) |
Apr 09, 2024 | 55.67 | 55.76 | 55.01 | 55.48 | 550,352 | -0.04(-0.07%) |
Apr 08, 2024 | 55.45 | 55.70 | 55.41 | 55.52 | 383,994 | +0.15(+0.27%) |
Apr 05, 2024 | 54.94 | 55.52 | 54.94 | 55.37 | 711,791 | +0.46(+0.84%) |
Apr 04, 2024 | 55.97 | 56.04 | 54.81 | 54.91 | 687,200 | -0.61(-1.10%) |
Apr 03, 2024 | 55.27 | 55.65 | 55.27 | 55.52 | 1,053,436 | +0.19(+0.34%) |
Apr 02, 2024 | 55.56 | 55.56 | 55.08 | 55.33 | 547,798 | -0.50(-0.90%) |
Apr 01, 2024 | 56.25 | 56.26 | 55.79 | 55.83 | 864,416 | -0.34(-0.61%) |
Mar 28, 2024 | 55.93 | 56.28 | 56.26 | 56.17 | 768,800 | +0.30(+0.54%) |
Mar 27, 2024 | 55.33 | 55.87 | 55.30 | 55.87 | 838,922 | +0.85(+1.54%) |
Mar 26, 2024 | 55.35 | 55.41 | 55.01 | 55.02 | 702,548 | -0.17(-0.31%) |
Mar 25, 2024 | 55.29 | 55.44 | 55.17 | 55.19 | 680,492 | -0.06(-0.11%) |
Mar 22, 2024 | 55.85 | 55.87 | 55.24 | 55.25 | 629,299 | -0.61(-1.09%) |
Mar 21, 2024 | 55.77 | 55.97 | 55.69 | 55.86 | 803,521 | +0.37(+0.67%) |
Mar 20, 2024 | 54.56 | 55.56 | 54.45 | 55.49 | 616,812 | +0.89(+1.62%) |
Mar 19, 2024 | 54.24 | 54.63 | 54.17 | 54.60 | 474,374 | +0.36(+0.66%) |
Mar 18, 2024 | 54.24 | 54.40 | 54.02 | 54.24 | 558,157 | +0.19(+0.35%) |
Mar 15, 2024 | 53.75 | 54.19 | 53.67 | 54.05 | 586,226 | +0.04(+0.07%) |
Mar 14, 2024 | 54.50 | 54.57 | 53.69 | 54.01 | 630,854 | -0.49(-0.90%) |
Mar 13, 2024 | 54.22 | 54.61 | 54.22 | 54.50 | 616,398 | +0.35(+0.64%) |
Mar 12, 2024 | 54.05 | 54.22 | 53.73 | 54.15 | 674,086 | +0.24(+0.44%) |
Mar 11, 2024 | 53.54 | 53.93 | 53.31 | 53.91 | 530,556 | +0.19(+0.35%) |
Mar 08, 2024 | 53.94 | 54.20 | 53.66 | 53.72 | 903,520 | -0.02(-0.04%) |
Mar 07, 2024 | 53.59 | 53.92 | 53.56 | 53.74 | 623,699 | +0.48(+0.90%) |
Mar 06, 2024 | 53.43 | 53.51 | 53.04 | 53.27 | 884,785 | +0.14(+0.26%) |
Mar 05, 2024 | 52.92 | 53.39 | 52.90 | 53.13 | 677,171 | -0.01(-0.02%) |
Mar 04, 2024 | 53.37 | 53.47 | 53.10 | 53.14 | 774,834 | +0.02(+0.04%) |
Mar 01, 2024 | 52.96 | 53.29 | 52.78 | 53.12 | 721,734 | +0.49(+0.93%) |
Feb 29, 2024 | 52.80 | 52.82 | 52.38 | 52.63 | 1,228,202 | +0.22(+0.42%) |
Feb 28, 2024 | 52.31 | 52.66 | 52.23 | 52.41 | 620,330 | -0.08(-0.15%) |
Feb 27, 2024 | 52.35 | 52.50 | 52.22 | 52.49 | 718,834 | +0.30(+0.57%) |
Feb 26, 2024 | 52.24 | 52.47 | 52.05 | 52.19 | 839,626 | -0.02(-0.04%) |
Feb 23, 2024 | 52.09 | 52.35 | 51.99 | 52.21 | 740,977 | +0.18(+0.34%) |
Feb 22, 2024 | 51.84 | 52.17 | 51.69 | 52.03 | 1,043,208 | +0.39(+0.75%) |
Feb 21, 2024 | 51.40 | 51.64 | 51.31 | 51.64 | 908,782 | +0.08(+0.15%) |
Feb 20, 2024 | 51.47 | 51.68 | 51.29 | 51.56 | 1,016,806 | -0.06(-0.12%) |
Feb 16, 2024 | 51.77 | 51.97 | 51.58 | 51.62 | 794,027 | -0.25(-0.48%) |
Feb 15, 2024 | 51.18 | 51.96 | 51.18 | 51.87 | 1,008,615 | +0.92(+1.80%) |
Feb 14, 2024 | 50.81 | 50.97 | 50.52 | 50.95 | 793,670 | +0.50(+0.99%) |
Feb 13, 2024 | 50.88 | 51.00 | 50.04 | 50.46 | 1,108,584 | -1.15(-2.22%) |
Feb 12, 2024 | 51.03 | 51.83 | 51.01 | 51.60 | 999,731 | +0.48(+0.94%) |
Feb 09, 2024 | 51.12 | 51.19 | 50.86 | 51.12 | 860,466 | +0.06(+0.12%) |
Feb 08, 2024 | 51.02 | 51.08 | 50.78 | 51.06 | 1,140,686 | +0.05(+0.10%) |
Feb 07, 2024 | 50.95 | 51.10 | 50.64 | 51.01 | 2,542,631 | +0.18(+0.35%) |
Feb 06, 2024 | 50.71 | 50.94 | 50.67 | 50.84 | 823,971 | +0.18(+0.35%) |
Feb 05, 2024 | 50.84 | 50.86 | 50.32 | 50.66 | 961,495 | -0.50(-0.97%) |
Feb 02, 2024 | 50.84 | 51.36 | 50.71 | 51.15 | 1,083,258 | +0.08(+0.16%) |
Feb 01, 2024 | 51.25 | 51.36 | 50.47 | 51.07 | 805,320 | -0.07(-0.14%) |
Jan 31, 2024 | 51.82 | 52.01 | 51.14 | 51.14 | 794,299 | -0.96(-1.84%) |
Jan 30, 2024 | 51.65 | 52.18 | 51.57 | 52.10 | 1,122,335 | +0.43(+0.83%) |
Jan 29, 2024 | 51.30 | 51.70 | 51.15 | 51.67 | 643,892 | +0.37(+0.72%) |
Jan 26, 2024 | 51.24 | 51.47 | 51.11 | 51.30 | 846,255 | +0.12(+0.23%) |
Jan 25, 2024 | 51.07 | 51.19 | 50.78 | 51.18 | 1,039,519 | +0.34(+0.67%) |
Jan 24, 2024 | 50.93 | 51.12 | 50.71 | 50.84 | 805,385 | +0.25(+0.49%) |
Jan 23, 2024 | 50.72 | 50.83 | 50.46 | 50.60 | 790,593 | -0.07(-0.14%) |
Jan 22, 2024 | 50.37 | 50.77 | 50.34 | 50.67 | 989,255 | +0.23(+0.45%) |
Jan 19, 2024 | 49.97 | 50.49 | 49.73 | 50.44 | 924,555 | +0.59(+1.18%) |
Jan 18, 2024 | 49.90 | 49.91 | 49.40 | 49.85 | 600,546 | -0.08(-0.16%) |
Jan 17, 2024 | 49.72 | 50.11 | 49.62 | 49.93 | 822,480 | -0.23(-0.46%) |
Jan 16, 2024 | 50.37 | 50.37 | 49.96 | 50.16 | 726,655 | -0.46(-0.91%) |
Jan 12, 2024 | 50.99 | 51.13 | 50.46 | 50.62 | 627,721 | -0.19(-0.37%) |
Jan 11, 2024 | 50.86 | 50.86 | 50.30 | 50.81 | 765,979 | -0.06(-0.12%) |
Jan 10, 2024 | 50.98 | 50.98 | 50.66 | 50.86 | 672,136 | -0.07(-0.14%) |
Jan 09, 2024 | 51.21 | 51.21 | 50.85 | 50.93 | 869,838 | -0.57(-1.10%) |
Jan 08, 2024 | 51.03 | 51.51 | 50.75 | 51.50 | 797,600 | +0.37(+0.72%) |
Jan 05, 2024 | 50.75 | 51.38 | 50.73 | 51.13 | 812,117 | +0.28(+0.55%) |
Jan 04, 2024 | 51.06 | 51.37 | 50.81 | 50.85 | 644,534 | -0.21(-0.41%) |
Jan 03, 2024 | 51.26 | 51.46 | 50.89 | 51.06 | 773,684 | -0.54(-1.04%) |
Jan 02, 2024 | 51.20 | 51.74 | 51.20 | 51.60 | 872,322 | +0.14(+0.27%) |
Dec 29, 2023 | 51.69 | 51.73 | 51.33 | 51.46 | 796,008 | -0.29(-0.56%) |
Dec 28, 2023 | 51.72 | 51.88 | 51.67 | 51.75 | 890,725 | -0.08(-0.15%) |
Dec 27, 2023 | 51.78 | 51.90 | 51.61 | 51.83 | 926,298 | +0.05(+0.10%) |
Dec 26, 2023 | 51.43 | 51.90 | 51.43 | 51.78 | 421,665 | +0.39(+0.76%) |
Dec 22, 2023 | 51.46 | 51.61 | 51.18 | 51.39 | 621,817 | +0.18(+0.35%) |
Dec 21, 2023 | 50.99 | 51.24 | 50.75 | 51.21 | 1,043,400 | +0.65(+1.29%) |
Dec 20, 2023 | 51.35 | 51.61 | 50.55 | 50.56 | 849,369 | -0.87(-1.69%) |
Dec 19, 2023 | 50.90 | 51.46 | 50.81 | 51.43 | 616,682 | +0.61(+1.21%) |
Dec 18, 2023 | 51.12 | 51.14 | 50.79 | 50.82 | 729,450 | +0.04(+0.08%) |
Dec 15, 2023 | 50.94 | 51.13 | 50.71 | 50.78 | 1,094,971 | -0.30(-0.58%) |
Dec 14, 2023 | 50.20 | 51.15 | 50.20 | 51.07 | 885,580 | +1.33(+2.67%) |
Dec 13, 2023 | 48.73 | 49.75 | 48.50 | 49.75 | 789,112 | +1.05(+2.15%) |
Dec 12, 2023 | 48.79 | 48.80 | 48.51 | 48.70 | 842,804 | -0.12(-0.24%) |
Dec 11, 2023 | 48.58 | 48.89 | 48.48 | 48.82 | 540,031 | +0.29(+0.59%) |
Dec 08, 2023 | 48.19 | 48.62 | 48.14 | 48.53 | 598,371 | +0.36(+0.74%) |
Dec 07, 2023 | 48.02 | 48.18 | 47.91 | 48.17 | 545,224 | +0.36(+0.74%) |
Dec 06, 2023 | 48.30 | 48.63 | 47.77 | 47.82 | 1,298,370 | -0.26(-0.53%) |
Dec 05, 2023 | 48.32 | 48.32 | 47.96 | 48.07 | 872,670 | -0.44(-0.90%) |
Dec 04, 2023 | 48.25 | 48.63 | 48.18 | 48.51 | 730,752 | -0.02(-0.04%) |
Dec 01, 2023 | 47.74 | 48.64 | 47.63 | 48.53 | 758,281 | +0.78(+1.64%) |
Nov 30, 2023 | 47.41 | 47.82 | 47.29 | 47.75 | 559,571 | +0.47(+1.00%) |
Nov 29, 2023 | 47.25 | 47.57 | 47.22 | 47.27 | 858,510 | +0.39(+0.82%) |
Nov 28, 2023 | 46.83 | 47.08 | 46.68 | 46.89 | 1,062,246 | -0.01(-0.02%) |
Nov 27, 2023 | 46.86 | 46.96 | 46.77 | 46.90 | 699,834 | -0.15(-0.32%) |
Nov 24, 2023 | 46.91 | 47.14 | 46.89 | 47.05 | 442,031 | +0.16(+0.34%) |
Nov 22, 2023 | 46.76 | 46.96 | 46.63 | 46.89 | 539,084 | +0.23(+0.49%) |
Nov 21, 2023 | 46.82 | 46.86 | 46.61 | 46.66 | 709,133 | -0.31(-0.65%) |
Nov 20, 2023 | 46.82 | 47.08 | 46.64 | 46.97 | 1,010,385 | +0.15(+0.32%) |
Nov 17, 2023 | 46.60 | 46.86 | 46.50 | 46.82 | 672,348 | +0.47(+1.02%) |
Nov 16, 2023 | 46.51 | 46.69 | 46.11 | 46.34 | 910,283 | -0.39(-0.83%) |
Nov 15, 2023 | 46.55 | 47.01 | 46.55 | 46.73 | 809,493 | +0.23(+0.49%) |
Nov 14, 2023 | 45.87 | 46.69 | 45.87 | 46.50 | 1,119,210 | +1.33(+2.93%) |
Nov 13, 2023 | 45.10 | 45.34 | 44.99 | 45.18 | 494,671 | -0.09(-0.20%) |
Nov 10, 2023 | 44.99 | 45.29 | 44.71 | 45.27 | 1,186,012 | +0.55(+1.24%) |
Nov 09, 2023 | 45.21 | 45.25 | 44.67 | 44.71 | 600,943 | -0.34(-0.75%) |
Nov 08, 2023 | 45.27 | 45.39 | 44.91 | 45.05 | 722,725 | -0.25(-0.55%) |
Nov 07, 2023 | 45.43 | 45.43 | 45.18 | 45.29 | 892,752 | -0.28(-0.61%) |
Nov 06, 2023 | 45.96 | 46.00 | 45.36 | 45.57 | 881,871 | -0.31(-0.67%) |
Nov 03, 2023 | 45.69 | 46.12 | 45.69 | 45.88 | 893,737 | +0.71(+1.58%) |
Nov 02, 2023 | 44.20 | 45.22 | 44.20 | 45.17 | 773,343 | +1.26(+2.86%) |
Nov 01, 2023 | 43.78 | 44.03 | 43.57 | 43.91 | 865,586 | +0.14(+0.32%) |
Oct 31, 2023 | 43.50 | 43.83 | 43.36 | 43.77 | 754,335 | +0.37(+0.84%) |
Oct 30, 2023 | 43.27 | 43.51 | 42.99 | 43.41 | 710,286 | +0.43(+0.99%) |
Oct 27, 2023 | 43.50 | 43.50 | 42.85 | 42.98 | 767,005 | -0.39(-0.89%) |
Oct 26, 2023 | 43.17 | 43.71 | 43.17 | 43.37 | 776,690 | +0.06(+0.14%) |
Oct 25, 2023 | 43.42 | 43.52 | 43.14 | 43.31 | 1,405,217 | -0.20(-0.45%) |
Oct 24, 2023 | 43.66 | 43.88 | 43.35 | 43.50 | 976,995 | +0.05(+0.11%) |
Oct 23, 2023 | 43.57 | 43.96 | 43.44 | 43.45 | 592,586 | -0.32(-0.72%) |
Oct 20, 2023 | 44.36 | 44.48 | 43.75 | 43.77 | 590,322 | -0.84(-1.88%) |
Oct 19, 2023 | 45.07 | 45.33 | 44.54 | 44.61 | 673,146 | -0.60(-1.33%) |
Oct 18, 2023 | 45.72 | 45.72 | 45.12 | 45.22 | 690,933 | -0.75(-1.64%) |
Oct 17, 2023 | 45.28 | 46.16 | 45.28 | 45.97 | 517,515 | +0.45(+0.98%) |
Oct 16, 2023 | 45.26 | 45.63 | 45.16 | 45.52 | 982,618 | +0.61(+1.37%) |
Oct 13, 2023 | 45.32 | 45.47 | 44.69 | 44.91 | 643,185 | -0.09(-0.20%) |
Oct 12, 2023 | 45.61 | 45.61 | 44.71 | 45.00 | 651,131 | -0.46(-1.02%) |
Oct 11, 2023 | 45.60 | 45.76 | 45.14 | 45.46 | 677,298 | -0.09(-0.20%) |
Oct 10, 2023 | 45.41 | 45.90 | 45.35 | 45.55 | 486,270 | +0.34(+0.74%) |
Oct 09, 2023 | 44.74 | 45.33 | 44.62 | 45.22 | 538,700 | +0.40(+0.88%) |
Oct 06, 2023 | 44.32 | 45.12 | 44.10 | 44.82 | 1,110,199 | +0.34(+0.76%) |
Oct 05, 2023 | 44.26 | 44.54 | 44.13 | 44.48 | 506,421 | +0.14(+0.31%) |
Oct 04, 2023 | 44.42 | 44.46 | 43.98 | 44.34 | 814,994 | -0.10(-0.22%) |
Oct 03, 2023 | 44.77 | 44.93 | 44.22 | 44.44 | 885,559 | -0.57(-1.27%) |
Oct 02, 2023 | 45.32 | 45.44 | 44.78 | 45.02 | 896,667 | -0.45(-0.98%) |
Sep 29, 2023 | 45.91 | 45.95 | 45.33 | 45.46 | 577,744 | -0.14(-0.30%) |
Sep 28, 2023 | 45.27 | 45.77 | 45.20 | 45.60 | 714,985 | +0.32(+0.70%) |
Sep 27, 2023 | 45.34 | 45.43 | 44.91 | 45.28 | 741,906 | +0.19(+0.42%) |
Sep 26, 2023 | 45.39 | 45.62 | 45.04 | 45.10 | 1,020,639 | -0.61(-1.34%) |
Sep 25, 2023 | 45.27 | 45.72 | 45.54 | 45.71 | 423,661 | +0.30(+0.65%) |
Sep 22, 2023 | 45.73 | 45.76 | 45.39 | 45.41 | 470,753 | -0.14(-0.32%) |
Sep 21, 2023 | 45.97 | 46.05 | 45.55 | 45.56 | 547,525 | -0.69(-1.49%) |
Sep 20, 2023 | 46.76 | 46.96 | 46.21 | 46.25 | 500,121 | -0.30(-0.63%) |
Sep 19, 2023 | 46.63 | 46.76 | 46.26 | 46.54 | 526,864 | -0.11(-0.23%) |
Sep 18, 2023 | 46.70 | 46.74 | 46.43 | 46.65 | 335,816 | -0.03(-0.06%) |
Sep 15, 2023 | 46.93 | 47.09 | 46.57 | 46.68 | 381,756 | -0.49(-1.04%) |
Sep 14, 2023 | 47.00 | 47.24 | 47.00 | 47.17 | 509,917 | +0.59(+1.27%) |
Sep 13, 2023 | 47.02 | 47.08 | 46.37 | 46.58 | 461,413 | -0.29(-0.61%) |
Sep 12, 2023 | 46.49 | 47.13 | 46.49 | 46.87 | 693,582 | +0.26(+0.55%) |
Sep 11, 2023 | 47.01 | 47.24 | 46.54 | 46.61 | 344,157 | -0.19(-0.40%) |
Sep 08, 2023 | 46.71 | 46.91 | 46.51 | 46.80 | 602,361 | +0.16(+0.34%) |
Sep 07, 2023 | 46.80 | 46.97 | 46.53 | 46.64 | 700,630 | -0.33(-0.71%) |
Sep 06, 2023 | 47.13 | 47.31 | 46.66 | 46.98 | 400,054 | -0.29(-0.60%) |
Sep 05, 2023 | 47.65 | 47.74 | 47.26 | 47.26 | 536,012 | -0.41(-0.87%) |
Sep 01, 2023 | 47.56 | 47.81 | 47.48 | 47.67 | 417,983 | +0.51(+1.09%) |
Aug 31, 2023 | 47.29 | 47.39 | 47.09 | 47.16 | 447,701 | -0.03(-0.06%) |
Aug 30, 2023 | 47.25 | 47.34 | 47.08 | 47.19 | 513,540 | +0.01(+0.02%) |
Aug 29, 2023 | 46.51 | 47.20 | 46.43 | 47.18 | 425,639 | +0.61(+1.31%) |
Aug 28, 2023 | 46.42 | 46.79 | 46.40 | 46.57 | 900,117 | +0.38(+0.83%) |
Aug 25, 2023 | 46.28 | 46.40 | 45.77 | 46.19 | 600,095 | +0.11(+0.24%) |
Aug 24, 2023 | 46.35 | 46.76 | 46.05 | 46.08 | 536,035 | -0.34(-0.74%) |
Aug 23, 2023 | 46.11 | 46.46 | 45.96 | 46.42 | 656,219 | +0.26(+0.55%) |
Aug 22, 2023 | 46.80 | 46.82 | 46.14 | 46.17 | 473,981 | -0.49(-1.06%) |
Aug 21, 2023 | 46.81 | 46.90 | 46.36 | 46.66 | 361,956 | -0.03(-0.06%) |
Aug 18, 2023 | 46.35 | 46.78 | 46.29 | 46.69 | 496,816 | +0.05(+0.11%) |
Aug 17, 2023 | 46.96 | 47.13 | 46.55 | 46.64 | 609,635 | +0.01(+0.02%) |
Aug 16, 2023 | 46.87 | 47.16 | 46.61 | 46.63 | 540,580 | -0.33(-0.69%) |
Aug 15, 2023 | 47.50 | 47.50 | 46.87 | 46.96 | 491,675 | -0.94(-1.95%) |
Aug 14, 2023 | 47.72 | 47.89 | 47.47 | 47.89 | 426,282 | +0.00(+0.00%) |
Aug 11, 2023 | 47.65 | 48.03 | 47.62 | 47.89 | 608,499 | +0.04(+0.08%) |
Aug 10, 2023 | 48.25 | 48.52 | 47.70 | 47.85 | 775,404 | -0.19(-0.39%) |
Aug 09, 2023 | 48.28 | 48.48 | 47.97 | 48.04 | 614,401 | -0.27(-0.55%) |
Aug 08, 2023 | 47.94 | 48.34 | 47.58 | 48.30 | 503,165 | -0.33(-0.69%) |
Aug 07, 2023 | 48.42 | 48.66 | 48.40 | 48.64 | 952,377 | +0.39(+0.82%) |
Aug 04, 2023 | 48.37 | 48.84 | 48.19 | 48.25 | 647,760 | -0.05(-0.10%) |
Aug 03, 2023 | 47.98 | 48.49 | 47.71 | 48.30 | 736,175 | +0.29(+0.59%) |
Aug 02, 2023 | 48.22 | 48.31 | 47.79 | 48.01 | 598,267 | -0.61(-1.26%) |
Aug 01, 2023 | 48.62 | 48.71 | 48.36 | 48.62 | 639,023 | -0.20(-0.40%) |
Jul 31, 2023 | 48.61 | 48.87 | 48.61 | 48.82 | 607,349 | +0.33(+0.69%) |
Jul 28, 2023 | 48.53 | 48.55 | 48.15 | 48.48 | 581,231 | +0.27(+0.55%) |
Jul 27, 2023 | 48.88 | 48.92 | 48.09 | 48.22 | 756,907 | -0.32(-0.67%) |
Jul 26, 2023 | 48.39 | 48.69 | 48.30 | 48.54 | 627,386 | +0.10(+0.20%) |
Jul 25, 2023 | 48.51 | 48.75 | 48.41 | 48.44 | 596,730 | -0.07(-0.14%) |
Jul 24, 2023 | 48.01 | 48.63 | 48.01 | 48.51 | 389,799 | +0.53(+1.11%) |
Jul 21, 2023 | 48.32 | 48.32 | 47.85 | 47.98 | 672,780 | -0.20(-0.41%) |
Jul 20, 2023 | 48.12 | 48.21 | 47.96 | 48.18 | 605,266 | -0.19(-0.39%) |
Jul 19, 2023 | 48.29 | 48.50 | 48.18 | 48.36 | 621,552 | +0.09(+0.18%) |
Jul 18, 2023 | 47.60 | 48.33 | 47.51 | 48.28 | 676,861 | +0.71(+1.49%) |
Jul 17, 2023 | 47.12 | 47.70 | 47.08 | 47.57 | 689,855 | +0.36(+0.77%) |
Jul 14, 2023 | 47.85 | 47.85 | 47.06 | 47.20 | 928,033 | -0.44(-0.93%) |
Jul 13, 2023 | 47.46 | 47.75 | 47.35 | 47.65 | 444,894 | +0.36(+0.77%) |
Jul 12, 2023 | 47.47 | 47.70 | 47.21 | 47.28 | 841,163 | +0.24(+0.50%) |
Jul 11, 2023 | 46.59 | 47.13 | 46.48 | 47.04 | 687,333 | +0.65(+1.40%) |
Jul 10, 2023 | 45.95 | 46.46 | 45.95 | 46.39 | 526,158 | +0.37(+0.81%) |
Jul 07, 2023 | 45.52 | 46.41 | 45.52 | 46.02 | 614,983 | +0.41(+0.91%) |
Jul 06, 2023 | 45.82 | 45.82 | 45.16 | 45.61 | 518,905 | -0.65(-1.40%) |
Jul 05, 2023 | 46.47 | 46.55 | 46.26 | 46.26 | 1,064,730 | -0.50(-1.07%) |
Jul 03, 2023 | 46.40 | 46.88 | 46.40 | 46.76 | 637,251 | +0.38(+0.83%) |
Jun 30, 2023 | 46.52 | 46.57 | 46.23 | 46.38 | 592,305 | +0.21(+0.45%) |
Jun 29, 2023 | 45.85 | 46.18 | 45.78 | 46.17 | 575,097 | +0.45(+0.99%) |
Jun 28, 2023 | 45.61 | 45.74 | 45.36 | 45.72 | 695,903 | +0.06(+0.13%) |
Jun 27, 2023 | 45.15 | 45.75 | 44.99 | 45.66 | 550,529 | +0.58(+1.29%) |
Jun 26, 2023 | 44.89 | 45.34 | 44.86 | 45.07 | 395,143 | +0.23(+0.52%) |
Jun 23, 2023 | 44.67 | 44.97 | 44.55 | 44.84 | 347,973 | -0.26(-0.59%) |
Jun 22, 2023 | 45.27 | 45.32 | 44.93 | 45.10 | 845,197 | -0.34(-0.75%) |
Jun 21, 2023 | 45.31 | 45.68 | 45.24 | 45.45 | 496,231 | -0.01(-0.02%) |
Jun 20, 2023 | 45.70 | 45.70 | 45.19 | 45.45 | 663,987 | -0.52(-1.13%) |
Jun 16, 2023 | 46.34 | 46.34 | 45.89 | 45.97 | 439,672 | -0.23(-0.49%) |
Jun 15, 2023 | 45.54 | 46.28 | 45.54 | 46.20 | 610,609 | +0.58(+1.26%) |
Jun 14, 2023 | 46.31 | 46.46 | 45.39 | 45.62 | 740,500 | -0.60(-1.29%) |
Jun 13, 2023 | 45.73 | 46.34 | 45.73 | 46.22 | 681,177 | +0.61(+1.33%) |
Jun 12, 2023 | 45.42 | 45.72 | 45.29 | 45.61 | 449,573 | +0.13(+0.28%) |
Jun 09, 2023 | 45.57 | 45.77 | 45.40 | 45.48 | 463,589 | -0.13(-0.28%) |
Jun 08, 2023 | 45.81 | 45.85 | 45.32 | 45.61 | 579,221 | -0.23(-0.51%) |
Jun 07, 2023 | 45.40 | 45.91 | 45.36 | 45.85 | 862,126 | +0.57(+1.25%) |
Jun 06, 2023 | 44.39 | 45.33 | 44.34 | 45.28 | 682,076 | +0.72(+1.62%) |
Jun 05, 2023 | 44.96 | 45.02 | 44.38 | 44.55 | 674,786 | -0.38(-0.85%) |
Jun 02, 2023 | 44.18 | 45.03 | 44.18 | 44.94 | 436,397 | +1.29(+2.96%) |