Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 51.38 | 51.97 | 51.37 | 51.90 | 61,142 | -0.28(-0.54%) |
Jun 03, 2024 | 52.55 | 52.58 | 51.83 | 52.18 | 67,302 | -0.16(-0.31%) |
May 31, 2024 | 52.45 | 52.51 | 51.78 | 52.34 | 92,985 | +0.04(+0.08%) |
May 30, 2024 | 52.19 | 52.37 | 52.14 | 52.30 | 61,024 | +1.10(+2.15%) |
May 29, 2024 | 51.90 | 51.92 | 51.20 | 51.20 | 102,782 | -1.63(-3.09%) |
May 28, 2024 | 53.09 | 53.20 | 52.73 | 52.83 | 87,110 | +0.28(+0.53%) |
May 24, 2024 | 52.31 | 52.66 | 52.30 | 52.55 | 51,565 | +0.75(+1.45%) |
May 23, 2024 | 52.46 | 52.55 | 51.62 | 51.80 | 100,818 | -0.05(-0.10%) |
May 22, 2024 | 52.23 | 52.34 | 51.76 | 51.85 | 88,936 | -1.19(-2.24%) |
May 21, 2024 | 53.20 | 53.28 | 52.97 | 53.04 | 69,818 | -0.65(-1.21%) |
May 20, 2024 | 53.91 | 53.99 | 53.63 | 53.69 | 81,184 | +0.18(+0.34%) |
May 17, 2024 | 53.75 | 53.93 | 53.42 | 53.51 | 187,258 | -0.39(-0.72%) |
May 16, 2024 | 53.99 | 54.21 | 53.85 | 53.90 | 83,998 | +0.31(+0.58%) |
May 15, 2024 | 53.20 | 53.60 | 53.04 | 53.59 | 75,297 | +0.36(+0.68%) |
May 14, 2024 | 53.28 | 53.42 | 53.03 | 53.23 | 65,981 | +0.29(+0.55%) |
May 13, 2024 | 53.06 | 53.24 | 52.87 | 52.94 | 57,160 | -0.01(-0.02%) |
May 10, 2024 | 52.71 | 53.00 | 52.63 | 52.95 | 85,730 | +0.67(+1.28%) |
May 09, 2024 | 52.12 | 52.28 | 51.96 | 52.28 | 96,810 | +0.08(+0.15%) |
May 08, 2024 | 51.82 | 52.31 | 51.75 | 52.20 | 89,591 | +0.51(+0.99%) |
May 07, 2024 | 52.20 | 52.28 | 51.59 | 51.69 | 168,242 | +0.49(+0.96%) |
May 06, 2024 | 51.30 | 51.35 | 51.00 | 51.20 | 74,129 | +0.13(+0.25%) |
May 03, 2024 | 51.36 | 51.67 | 50.97 | 51.07 | 136,066 | +0.55(+1.09%) |
May 02, 2024 | 50.38 | 50.64 | 50.07 | 50.52 | 103,700 | +0.28(+0.56%) |
May 01, 2024 | 50.56 | 50.94 | 50.20 | 50.24 | 90,540 | -0.11(-0.22%) |
Apr 30, 2024 | 51.29 | 51.36 | 50.33 | 50.35 | 142,889 | -1.22(-2.37%) |
Apr 29, 2024 | 51.35 | 51.57 | 51.26 | 51.57 | 134,432 | +0.63(+1.24%) |
Apr 26, 2024 | 50.65 | 51.25 | 50.55 | 50.94 | 425,200 | +0.83(+1.66%) |
Apr 25, 2024 | 49.44 | 50.14 | 49.11 | 50.11 | 366,131 | -0.14(-0.28%) |
Apr 24, 2024 | 49.72 | 50.28 | 49.67 | 50.25 | 276,980 | +0.62(+1.25%) |
Apr 23, 2024 | 49.66 | 49.85 | 49.52 | 49.63 | 249,782 | +0.50(+1.02%) |
Apr 22, 2024 | 49.32 | 49.32 | 48.72 | 49.13 | 233,371 | +0.95(+1.97%) |
Apr 19, 2024 | 48.17 | 48.54 | 47.95 | 48.18 | 438,940 | +0.07(+0.15%) |
Apr 18, 2024 | 47.91 | 48.27 | 47.60 | 48.11 | 366,767 | +0.34(+0.71%) |
Apr 17, 2024 | 47.40 | 48.08 | 47.18 | 47.77 | 287,641 | +0.55(+1.16%) |
Apr 16, 2024 | 46.78 | 47.42 | 46.63 | 47.22 | 478,237 | -0.15(-0.32%) |
Apr 15, 2024 | 48.11 | 48.35 | 47.33 | 47.37 | 487,227 | -0.12(-0.25%) |
Apr 12, 2024 | 47.77 | 47.99 | 47.36 | 47.49 | 673,651 | -0.90(-1.86%) |
Apr 11, 2024 | 47.84 | 48.41 | 47.33 | 48.39 | 500,553 | +0.86(+1.81%) |
Apr 10, 2024 | 47.48 | 47.68 | 47.18 | 47.53 | 390,994 | -0.40(-0.83%) |
Apr 09, 2024 | 47.23 | 47.93 | 47.23 | 47.93 | 393,816 | +1.16(+2.48%) |
Apr 08, 2024 | 46.04 | 46.97 | 46.04 | 46.77 | 428,535 | +0.80(+1.74%) |
Apr 05, 2024 | 45.75 | 46.01 | 45.45 | 45.97 | 135,260 | -0.26(-0.56%) |
Apr 04, 2024 | 46.99 | 47.00 | 46.20 | 46.23 | 75,994 | -0.46(-0.99%) |
Apr 03, 2024 | 46.29 | 46.79 | 46.24 | 46.69 | 83,397 | +0.32(+0.69%) |
Apr 02, 2024 | 46.32 | 46.54 | 46.14 | 46.37 | 77,374 | -0.77(-1.63%) |
Apr 01, 2024 | 47.41 | 47.41 | 46.87 | 47.14 | 54,340 | -0.26(-0.55%) |
Mar 28, 2024 | 47.46 | 47.98 | 47.40 | 47.40 | 99,458 | +0.58(+1.24%) |
Mar 27, 2024 | 45.97 | 46.86 | 45.97 | 46.82 | 332,446 | -0.06(-0.13%) |
Mar 26, 2024 | 46.80 | 46.96 | 46.66 | 46.88 | 211,795 | +0.32(+0.69%) |
Mar 25, 2024 | 46.79 | 47.02 | 46.51 | 46.56 | 96,144 | -0.04(-0.09%) |
Mar 22, 2024 | 46.82 | 47.17 | 46.50 | 46.60 | 109,730 | +0.58(+1.26%) |
Mar 21, 2024 | 45.93 | 46.21 | 45.78 | 46.02 | 103,267 | +0.77(+1.70%) |
Mar 20, 2024 | 44.37 | 45.27 | 44.37 | 45.25 | 100,809 | +0.57(+1.28%) |
Mar 19, 2024 | 44.56 | 44.80 | 44.45 | 44.68 | 164,403 | -0.14(-0.31%) |
Mar 18, 2024 | 45.16 | 45.21 | 44.68 | 44.82 | 127,619 | -0.14(-0.31%) |
Mar 15, 2024 | 44.98 | 45.19 | 44.88 | 44.96 | 110,016 | +0.33(+0.74%) |
Mar 14, 2024 | 45.45 | 45.45 | 44.33 | 44.63 | 222,410 | -0.94(-2.06%) |
Mar 13, 2024 | 45.25 | 45.76 | 45.22 | 45.57 | 80,917 | -0.33(-0.72%) |
Mar 12, 2024 | 45.85 | 46.04 | 45.66 | 45.90 | 109,060 | +0.38(+0.83%) |
Mar 11, 2024 | 44.88 | 45.58 | 44.88 | 45.52 | 106,427 | +0.30(+0.66%) |
Mar 08, 2024 | 45.12 | 45.66 | 45.12 | 45.22 | 90,705 | -0.62(-1.35%) |
Mar 07, 2024 | 45.55 | 45.91 | 45.46 | 45.84 | 73,327 | +0.58(+1.28%) |
Mar 06, 2024 | 45.55 | 45.60 | 45.22 | 45.26 | 75,991 | +0.16(+0.35%) |
Mar 05, 2024 | 44.91 | 45.38 | 44.90 | 45.10 | 148,449 | -0.31(-0.68%) |
Mar 04, 2024 | 44.98 | 45.48 | 44.98 | 45.41 | 127,685 | +0.24(+0.53%) |
Mar 01, 2024 | 44.75 | 45.34 | 44.48 | 45.17 | 68,475 | +0.32(+0.71%) |
Feb 29, 2024 | 45.08 | 45.16 | 44.66 | 44.85 | 95,251 | -0.35(-0.77%) |
Feb 28, 2024 | 44.96 | 45.36 | 44.77 | 45.20 | 86,258 | -0.29(-0.64%) |
Feb 27, 2024 | 45.56 | 45.67 | 45.15 | 45.49 | 115,615 | -0.62(-1.34%) |
Feb 26, 2024 | 45.66 | 46.20 | 45.42 | 46.11 | 121,884 | -0.06(-0.13%) |
Feb 23, 2024 | 46.10 | 46.35 | 45.89 | 46.17 | 119,058 | +0.52(+1.14%) |
Feb 22, 2024 | 47.19 | 47.33 | 45.50 | 45.65 | 204,556 | -3.52(-7.16%) |
Feb 21, 2024 | 49.19 | 49.29 | 48.82 | 49.17 | 117,206 | -0.57(-1.15%) |
Feb 20, 2024 | 49.75 | 49.98 | 49.62 | 49.74 | 97,269 | +0.62(+1.26%) |
Feb 16, 2024 | 48.83 | 49.37 | 48.61 | 49.12 | 71,101 | +0.42(+0.86%) |
Feb 15, 2024 | 48.31 | 48.77 | 48.31 | 48.70 | 116,748 | +0.34(+0.70%) |
Feb 14, 2024 | 48.36 | 48.42 | 47.95 | 48.36 | 107,179 | +0.96(+2.03%) |
Feb 13, 2024 | 47.54 | 47.93 | 47.23 | 47.40 | 111,425 | -1.79(-3.64%) |
Feb 12, 2024 | 48.87 | 49.38 | 48.86 | 49.19 | 152,251 | -0.21(-0.43%) |
Feb 09, 2024 | 49.50 | 49.50 | 49.24 | 49.40 | 125,461 | -0.35(-0.70%) |
Feb 08, 2024 | 49.73 | 49.75 | 49.38 | 49.75 | 145,820 | +0.38(+0.77%) |
Feb 07, 2024 | 49.92 | 50.07 | 49.22 | 49.37 | 96,644 | -0.51(-1.02%) |
Feb 06, 2024 | 48.85 | 49.92 | 48.84 | 49.88 | 177,915 | +1.41(+2.91%) |
Feb 05, 2024 | 48.59 | 48.63 | 48.19 | 48.47 | 97,813 | -0.62(-1.26%) |
Feb 02, 2024 | 49.62 | 49.65 | 48.79 | 49.09 | 94,041 | -0.22(-0.45%) |
Feb 01, 2024 | 49.25 | 49.36 | 48.71 | 49.31 | 146,444 | +0.89(+1.84%) |
Jan 31, 2024 | 49.34 | 49.53 | 48.01 | 48.42 | 165,922 | -2.14(-4.23%) |
Jan 30, 2024 | 50.47 | 50.76 | 50.25 | 50.56 | 84,909 | +0.61(+1.22%) |
Jan 29, 2024 | 49.34 | 49.95 | 49.26 | 49.95 | 100,062 | +0.85(+1.73%) |
Jan 26, 2024 | 49.30 | 49.51 | 48.92 | 49.10 | 114,544 | +0.27(+0.55%) |
Jan 25, 2024 | 48.68 | 48.85 | 48.52 | 48.83 | 88,503 | +1.04(+2.18%) |
Jan 24, 2024 | 48.31 | 48.32 | 47.70 | 47.79 | 117,895 | +0.34(+0.72%) |
Jan 23, 2024 | 47.12 | 47.60 | 47.10 | 47.45 | 95,392 | +1.11(+2.40%) |
Jan 22, 2024 | 46.21 | 46.62 | 46.19 | 46.34 | 120,497 | +0.28(+0.61%) |
Jan 19, 2024 | 46.16 | 46.31 | 45.64 | 46.06 | 190,948 | -0.28(-0.60%) |
Jan 18, 2024 | 46.11 | 46.34 | 45.90 | 46.34 | 129,412 | +0.90(+1.98%) |
Jan 17, 2024 | 44.82 | 45.60 | 44.80 | 45.44 | 131,129 | -0.87(-1.88%) |
Jan 16, 2024 | 46.12 | 46.43 | 45.85 | 46.31 | 202,027 | -0.19(-0.41%) |
Jan 12, 2024 | 46.92 | 47.12 | 46.41 | 46.50 | 116,325 | -0.53(-1.13%) |
Jan 11, 2024 | 46.94 | 47.08 | 46.25 | 47.03 | 175,277 | -1.35(-2.79%) |
Jan 10, 2024 | 47.88 | 48.73 | 47.66 | 48.38 | 271,987 | +0.55(+1.15%) |
Jan 09, 2024 | 48.15 | 48.46 | 47.69 | 47.83 | 120,457 | -1.70(-3.43%) |
Jan 08, 2024 | 48.56 | 49.55 | 48.56 | 49.53 | 172,813 | +0.59(+1.21%) |
Jan 05, 2024 | 48.81 | 49.99 | 48.73 | 48.94 | 181,049 | +2.00(+4.26%) |
Jan 04, 2024 | 46.78 | 47.12 | 46.62 | 46.94 | 131,057 | +0.86(+1.87%) |
Jan 03, 2024 | 46.04 | 46.37 | 45.86 | 46.08 | 112,651 | -0.99(-2.10%) |
Jan 02, 2024 | 47.00 | 47.42 | 46.79 | 47.07 | 141,709 | -0.50(-1.05%) |
Dec 29, 2023 | 47.78 | 48.03 | 47.37 | 47.57 | 73,178 | -0.20(-0.42%) |
Dec 28, 2023 | 47.78 | 48.05 | 47.70 | 47.77 | 123,329 | -0.60(-1.24%) |
Dec 27, 2023 | 48.15 | 48.46 | 48.15 | 48.37 | 102,168 | -0.20(-0.41%) |
Dec 26, 2023 | 48.34 | 48.70 | 48.04 | 48.57 | 81,564 | +0.40(+0.83%) |
Dec 22, 2023 | 48.28 | 48.49 | 47.89 | 48.17 | 71,794 | +0.12(+0.25%) |
Dec 21, 2023 | 47.34 | 48.07 | 47.26 | 48.05 | 191,696 | +0.68(+1.44%) |
Dec 20, 2023 | 47.88 | 48.20 | 47.37 | 47.37 | 92,865 | -0.48(-1.00%) |
Dec 19, 2023 | 47.54 | 47.88 | 47.54 | 47.85 | 153,874 | +0.88(+1.87%) |
Dec 18, 2023 | 46.99 | 47.10 | 46.69 | 46.97 | 228,115 | -0.14(-0.30%) |
Dec 15, 2023 | 47.62 | 48.33 | 46.78 | 47.11 | 601,446 | -0.54(-1.13%) |
Dec 14, 2023 | 47.99 | 48.25 | 47.45 | 47.65 | 433,423 | +1.51(+3.27%) |
Dec 13, 2023 | 45.78 | 46.18 | 45.05 | 46.14 | 128,641 | -0.27(-0.58%) |
Dec 12, 2023 | 46.38 | 46.41 | 45.86 | 46.41 | 142,740 | +0.57(+1.24%) |
Dec 11, 2023 | 45.63 | 46.15 | 45.61 | 45.84 | 177,870 | +0.45(+0.99%) |
Dec 08, 2023 | 44.75 | 45.48 | 44.73 | 45.39 | 95,420 | +0.04(+0.09%) |
Dec 07, 2023 | 45.26 | 45.55 | 45.07 | 45.35 | 183,104 | -0.15(-0.33%) |
Dec 06, 2023 | 46.07 | 46.18 | 45.45 | 45.50 | 113,820 | +0.41(+0.91%) |
Dec 05, 2023 | 45.57 | 45.58 | 45.07 | 45.09 | 117,559 | -0.47(-1.03%) |
Dec 04, 2023 | 45.15 | 45.91 | 45.15 | 45.56 | 168,320 | +0.29(+0.64%) |
Dec 01, 2023 | 44.49 | 45.27 | 44.46 | 45.27 | 112,595 | +0.49(+1.09%) |
Nov 30, 2023 | 45.00 | 45.07 | 44.53 | 44.78 | 106,976 | +0.23(+0.52%) |
Nov 29, 2023 | 44.66 | 44.77 | 44.44 | 44.55 | 82,260 | +0.29(+0.66%) |
Nov 28, 2023 | 44.03 | 44.42 | 43.93 | 44.26 | 129,522 | -0.28(-0.63%) |
Nov 27, 2023 | 44.50 | 44.70 | 44.34 | 44.54 | 117,118 | -0.16(-0.36%) |
Nov 24, 2023 | 44.31 | 44.70 | 44.28 | 44.70 | 65,751 | +0.58(+1.31%) |
Nov 22, 2023 | 44.31 | 44.38 | 44.00 | 44.12 | 77,575 | +0.17(+0.39%) |
Nov 21, 2023 | 44.15 | 44.26 | 43.86 | 43.95 | 128,026 | -0.50(-1.12%) |
Nov 20, 2023 | 44.04 | 44.58 | 43.95 | 44.45 | 119,891 | -0.04(-0.09%) |
Nov 17, 2023 | 44.18 | 44.53 | 43.97 | 44.49 | 120,831 | +0.99(+2.28%) |
Nov 16, 2023 | 44.09 | 44.13 | 43.32 | 43.50 | 157,437 | -0.82(-1.85%) |
Nov 15, 2023 | 44.75 | 45.00 | 44.28 | 44.32 | 160,933 | -0.32(-0.72%) |
Nov 14, 2023 | 44.30 | 44.74 | 44.30 | 44.64 | 110,129 | +1.74(+4.06%) |
Nov 13, 2023 | 42.71 | 43.21 | 42.48 | 42.90 | 208,271 | -0.54(-1.24%) |
Nov 10, 2023 | 43.21 | 43.44 | 42.64 | 43.44 | 121,449 | -0.66(-1.50%) |
Nov 09, 2023 | 44.43 | 44.68 | 44.05 | 44.10 | 90,882 | -0.02(-0.05%) |
Nov 08, 2023 | 44.12 | 44.47 | 44.01 | 44.12 | 155,624 | -0.12(-0.27%) |
Nov 07, 2023 | 44.14 | 44.43 | 44.05 | 44.24 | 194,817 | -0.70(-1.56%) |
Nov 06, 2023 | 45.47 | 45.49 | 44.66 | 44.94 | 154,746 | -1.22(-2.64%) |
Nov 03, 2023 | 45.88 | 46.27 | 45.84 | 46.16 | 183,807 | +1.43(+3.20%) |
Nov 02, 2023 | 44.76 | 44.79 | 44.27 | 44.73 | 115,851 | +1.29(+2.97%) |
Nov 01, 2023 | 43.24 | 43.52 | 42.85 | 43.44 | 104,155 | +0.41(+0.95%) |
Oct 31, 2023 | 43.04 | 43.17 | 42.71 | 43.03 | 138,661 | +0.44(+1.03%) |
Oct 30, 2023 | 42.27 | 42.59 | 41.91 | 42.59 | 168,189 | +0.52(+1.24%) |
Oct 27, 2023 | 42.38 | 42.42 | 41.73 | 42.07 | 198,246 | +0.73(+1.77%) |
Oct 26, 2023 | 41.48 | 41.82 | 41.20 | 41.34 | 210,710 | -0.24(-0.58%) |
Oct 25, 2023 | 41.80 | 42.00 | 41.53 | 41.58 | 143,525 | -0.95(-2.23%) |
Oct 24, 2023 | 42.31 | 42.53 | 42.13 | 42.53 | 187,694 | +0.21(+0.50%) |
Oct 23, 2023 | 42.05 | 42.66 | 41.89 | 42.32 | 184,141 | +0.89(+2.15%) |
Oct 20, 2023 | 41.17 | 41.67 | 41.13 | 41.43 | 262,217 | -0.94(-2.22%) |
Oct 19, 2023 | 42.84 | 43.15 | 42.29 | 42.37 | 144,067 | -0.86(-1.99%) |
Oct 18, 2023 | 43.44 | 43.46 | 43.04 | 43.23 | 108,093 | -0.68(-1.55%) |
Oct 17, 2023 | 43.71 | 44.40 | 43.71 | 43.91 | 177,897 | -0.52(-1.17%) |
Oct 16, 2023 | 43.75 | 44.44 | 43.60 | 44.43 | 249,299 | +1.04(+2.40%) |
Oct 13, 2023 | 43.91 | 44.01 | 43.14 | 43.39 | 151,253 | -1.53(-3.41%) |
Oct 12, 2023 | 45.16 | 45.16 | 44.54 | 44.92 | 149,528 | -0.32(-0.71%) |
Oct 11, 2023 | 45.13 | 45.41 | 44.73 | 45.24 | 156,657 | +0.54(+1.21%) |
Oct 10, 2023 | 44.82 | 44.89 | 44.47 | 44.70 | 182,608 | +0.64(+1.45%) |
Oct 09, 2023 | 43.36 | 44.06 | 43.36 | 44.06 | 80,448 | +0.23(+0.51%) |
Oct 06, 2023 | 43.18 | 44.02 | 42.99 | 43.84 | 145,067 | +0.69(+1.59%) |
Oct 05, 2023 | 42.97 | 43.28 | 42.81 | 43.15 | 181,202 | +0.28(+0.66%) |
Oct 04, 2023 | 42.97 | 42.97 | 42.42 | 42.87 | 124,328 | +0.36(+0.85%) |
Oct 03, 2023 | 42.47 | 42.65 | 42.10 | 42.50 | 194,948 | +0.61(+1.45%) |
Oct 02, 2023 | 42.77 | 42.87 | 41.81 | 41.90 | 117,185 | -1.80(-4.13%) |
Sep 29, 2023 | 44.15 | 44.18 | 43.60 | 43.70 | 163,804 | +0.19(+0.43%) |
Sep 28, 2023 | 42.80 | 43.74 | 42.72 | 43.51 | 172,669 | +0.38(+0.89%) |
Sep 27, 2023 | 43.38 | 43.44 | 42.77 | 43.13 | 76,785 | +0.00(+0.00%) |
Sep 26, 2023 | 43.40 | 43.66 | 43.12 | 43.13 | 104,469 | -0.84(-1.92%) |
Sep 25, 2023 | 43.71 | 44.10 | 43.90 | 43.97 | 133,871 | -0.34(-0.77%) |
Sep 22, 2023 | 44.83 | 44.89 | 44.18 | 44.32 | 133,773 | -0.65(-1.44%) |
Sep 21, 2023 | 45.13 | 45.38 | 44.95 | 44.96 | 211,693 | +0.16(+0.35%) |
Sep 20, 2023 | 45.44 | 45.68 | 44.46 | 44.81 | 373,157 | -1.41(-3.05%) |
Sep 19, 2023 | 46.09 | 46.50 | 46.05 | 46.22 | 150,122 | +0.38(+0.83%) |
Sep 18, 2023 | 45.46 | 45.97 | 45.30 | 45.84 | 166,324 | -1.16(-2.46%) |
Sep 15, 2023 | 47.01 | 47.23 | 46.81 | 46.99 | 144,292 | -0.06(-0.12%) |
Sep 14, 2023 | 46.40 | 47.08 | 46.38 | 47.05 | 88,504 | +0.08(+0.17%) |
Sep 13, 2023 | 47.09 | 47.27 | 46.81 | 46.97 | 76,094 | +0.17(+0.36%) |
Sep 12, 2023 | 46.59 | 46.94 | 46.44 | 46.81 | 114,136 | -0.34(-0.73%) |
Sep 11, 2023 | 47.03 | 47.33 | 46.75 | 47.15 | 136,097 | +0.62(+1.33%) |
Sep 08, 2023 | 46.66 | 46.71 | 46.44 | 46.53 | 94,558 | +0.50(+1.09%) |
Sep 07, 2023 | 46.37 | 46.52 | 45.95 | 46.03 | 93,085 | -0.76(-1.63%) |
Sep 06, 2023 | 46.79 | 47.03 | 46.57 | 46.80 | 124,798 | -0.25(-0.52%) |
Sep 05, 2023 | 47.44 | 47.53 | 46.97 | 47.04 | 112,591 | -0.32(-0.68%) |
Sep 01, 2023 | 48.03 | 48.08 | 47.29 | 47.37 | 86,720 | -0.08(-0.17%) |
Aug 31, 2023 | 47.44 | 47.53 | 47.29 | 47.44 | 55,236 | -0.05(-0.10%) |
Aug 30, 2023 | 47.36 | 47.75 | 47.35 | 47.49 | 51,869 | +0.18(+0.37%) |
Aug 29, 2023 | 46.77 | 47.42 | 46.70 | 47.32 | 149,497 | +0.64(+1.37%) |
Aug 28, 2023 | 46.74 | 46.96 | 46.42 | 46.68 | 75,873 | +0.39(+0.85%) |
Aug 25, 2023 | 46.38 | 46.62 | 45.84 | 46.29 | 46,487 | +0.21(+0.45%) |
Aug 24, 2023 | 46.41 | 46.66 | 46.03 | 46.08 | 98,671 | -0.77(-1.65%) |
Aug 23, 2023 | 46.51 | 46.93 | 46.50 | 46.86 | 82,823 | +0.57(+1.23%) |
Aug 22, 2023 | 46.45 | 46.48 | 46.23 | 46.29 | 108,405 | -0.19(-0.40%) |
Aug 21, 2023 | 46.53 | 46.55 | 45.98 | 46.47 | 121,695 | -0.03(-0.06%) |
Aug 18, 2023 | 46.03 | 46.55 | 45.91 | 46.50 | 97,017 | +0.77(+1.69%) |
Aug 17, 2023 | 46.39 | 46.43 | 45.70 | 45.73 | 88,702 | -0.70(-1.50%) |
Aug 16, 2023 | 46.94 | 46.98 | 46.37 | 46.43 | 88,081 | -0.83(-1.76%) |
Aug 15, 2023 | 47.56 | 47.62 | 47.24 | 47.26 | 107,803 | -0.91(-1.89%) |
Aug 14, 2023 | 47.91 | 48.18 | 47.68 | 48.17 | 105,141 | -0.28(-0.59%) |
Aug 11, 2023 | 48.55 | 48.75 | 48.29 | 48.45 | 97,620 | -0.37(-0.76%) |
Aug 10, 2023 | 49.33 | 49.59 | 48.71 | 48.83 | 81,651 | -0.58(-1.17%) |
Aug 09, 2023 | 49.42 | 49.58 | 49.14 | 49.41 | 92,066 | +0.16(+0.32%) |
Aug 08, 2023 | 49.69 | 49.69 | 49.14 | 49.25 | 190,428 | -1.41(-2.79%) |
Aug 07, 2023 | 50.55 | 51.04 | 50.40 | 50.66 | 185,830 | +0.07(+0.14%) |
Aug 04, 2023 | 49.85 | 51.37 | 49.20 | 50.59 | 221,221 | -1.87(-3.57%) |
Aug 03, 2023 | 52.50 | 52.94 | 52.35 | 52.46 | 89,566 | -0.47(-0.89%) |
Aug 02, 2023 | 52.32 | 53.17 | 52.20 | 52.93 | 73,937 | -0.42(-0.79%) |
Aug 01, 2023 | 53.21 | 53.42 | 52.80 | 53.36 | 94,721 | -0.30(-0.57%) |
Jul 31, 2023 | 53.68 | 54.07 | 53.49 | 53.66 | 86,776 | +0.23(+0.42%) |
Jul 28, 2023 | 53.27 | 53.63 | 53.10 | 53.43 | 57,261 | -0.03(-0.05%) |
Jul 27, 2023 | 54.28 | 54.45 | 53.38 | 53.46 | 68,627 | +0.07(+0.13%) |
Jul 26, 2023 | 52.64 | 53.43 | 52.58 | 53.40 | 89,038 | +1.54(+2.97%) |
Jul 25, 2023 | 51.41 | 51.95 | 51.39 | 51.86 | 109,120 | +0.94(+1.85%) |
Jul 24, 2023 | 50.57 | 51.10 | 50.50 | 50.91 | 110,794 | -1.20(-2.29%) |
Jul 21, 2023 | 52.82 | 52.94 | 51.88 | 52.11 | 124,469 | -2.35(-4.32%) |
Jul 20, 2023 | 54.44 | 54.64 | 54.24 | 54.46 | 74,320 | -0.02(-0.04%) |
Jul 19, 2023 | 55.51 | 55.58 | 54.06 | 54.48 | 187,437 | -1.68(-2.98%) |
Jul 18, 2023 | 55.34 | 56.17 | 55.34 | 56.16 | 106,214 | +1.20(+2.18%) |
Jul 17, 2023 | 54.34 | 54.96 | 54.18 | 54.96 | 77,449 | +0.49(+0.90%) |
Jul 14, 2023 | 54.69 | 54.76 | 54.37 | 54.47 | 75,583 | -0.10(-0.18%) |
Jul 13, 2023 | 54.22 | 54.67 | 54.22 | 54.57 | 71,464 | +0.93(+1.74%) |
Jul 12, 2023 | 53.70 | 53.84 | 53.46 | 53.64 | 78,088 | +1.26(+2.41%) |
Jul 11, 2023 | 51.56 | 52.41 | 51.56 | 52.38 | 88,040 | +1.18(+2.30%) |
Jul 10, 2023 | 50.88 | 51.34 | 50.81 | 51.20 | 89,819 | +0.20(+0.38%) |
Jul 07, 2023 | 50.56 | 51.43 | 50.56 | 51.00 | 130,026 | +0.50(+0.99%) |
Jul 06, 2023 | 50.87 | 50.91 | 50.25 | 50.50 | 88,240 | -1.10(-2.13%) |
Jul 05, 2023 | 51.55 | 51.92 | 51.43 | 51.60 | 142,708 | -0.60(-1.15%) |