Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 51.61 | 51.66 | 50.92 | 51.16 | 75,418 | -0.95(-1.82%) |
Sep 27, 2024 | 52.08 | 52.37 | 52.01 | 52.11 | 75,448 | +0.53(+1.03%) |
Sep 26, 2024 | 51.44 | 51.65 | 51.30 | 51.58 | 78,166 | +1.07(+2.12%) |
Sep 25, 2024 | 50.99 | 51.03 | 50.48 | 50.51 | 101,468 | -0.81(-1.58%) |
Sep 24, 2024 | 50.86 | 51.35 | 50.85 | 51.32 | 98,159 | +0.09(+0.18%) |
Sep 23, 2024 | 51.13 | 51.24 | 50.82 | 51.23 | 111,690 | +0.24(+0.47%) |
Sep 20, 2024 | 51.21 | 51.34 | 50.92 | 50.99 | 143,343 | -0.16(-0.31%) |
Sep 19, 2024 | 51.32 | 51.41 | 50.89 | 51.15 | 152,519 | +1.23(+2.46%) |
Sep 18, 2024 | 49.80 | 50.44 | 49.71 | 49.92 | 113,502 | +0.72(+1.46%) |
Sep 17, 2024 | 49.72 | 49.74 | 49.11 | 49.20 | 75,613 | -0.02(-0.04%) |
Sep 16, 2024 | 48.99 | 49.22 | 48.91 | 49.22 | 80,958 | +0.54(+1.11%) |
Sep 13, 2024 | 49.17 | 49.34 | 48.67 | 48.68 | 136,541 | +0.07(+0.14%) |
Sep 12, 2024 | 48.40 | 48.75 | 48.28 | 48.61 | 116,736 | +0.23(+0.48%) |
Sep 11, 2024 | 48.32 | 48.48 | 47.73 | 48.38 | 141,119 | +0.04(+0.08%) |
Sep 10, 2024 | 48.57 | 48.57 | 48.03 | 48.34 | 131,265 | -0.18(-0.37%) |
Sep 09, 2024 | 48.39 | 48.65 | 48.12 | 48.52 | 158,326 | +0.17(+0.35%) |
Sep 06, 2024 | 49.00 | 49.30 | 48.28 | 48.35 | 220,626 | -0.86(-1.75%) |
Sep 05, 2024 | 48.85 | 49.31 | 48.76 | 49.21 | 217,730 | +2.73(+5.87%) |
Sep 04, 2024 | 45.69 | 47.12 | 45.67 | 46.48 | 544,396 | -0.01(-0.02%) |
Sep 03, 2024 | 46.95 | 47.05 | 46.34 | 46.49 | 122,646 | -1.28(-2.68%) |
Aug 30, 2024 | 47.47 | 47.77 | 47.43 | 47.77 | 71,619 | -0.01(-0.02%) |
Aug 29, 2024 | 47.65 | 47.93 | 47.48 | 47.78 | 85,771 | +0.13(+0.27%) |
Aug 28, 2024 | 47.59 | 47.81 | 47.41 | 47.65 | 84,925 | -0.26(-0.54%) |
Aug 27, 2024 | 47.78 | 47.96 | 47.74 | 47.91 | 71,607 | +0.47(+0.99%) |
Aug 26, 2024 | 47.53 | 47.83 | 47.37 | 47.44 | 70,966 | +0.04(+0.08%) |
Aug 23, 2024 | 46.81 | 47.56 | 46.72 | 47.40 | 64,742 | +0.98(+2.11%) |
Aug 22, 2024 | 46.76 | 46.76 | 46.42 | 46.42 | 65,196 | +0.14(+0.30%) |
Aug 21, 2024 | 46.27 | 46.31 | 46.04 | 46.28 | 81,481 | +0.19(+0.41%) |
Aug 20, 2024 | 45.92 | 46.16 | 45.90 | 46.09 | 278,291 | -0.20(-0.43%) |
Aug 19, 2024 | 46.13 | 46.50 | 46.11 | 46.29 | 250,662 | +0.52(+1.14%) |
Aug 16, 2024 | 45.50 | 45.80 | 45.47 | 45.77 | 160,253 | +0.16(+0.35%) |
Aug 15, 2024 | 45.03 | 45.65 | 44.99 | 45.61 | 242,212 | +1.47(+3.33%) |
Aug 14, 2024 | 44.25 | 44.39 | 44.00 | 44.14 | 108,078 | +0.05(+0.11%) |
Aug 13, 2024 | 43.78 | 44.10 | 43.73 | 44.09 | 122,068 | +0.41(+0.94%) |
Aug 12, 2024 | 43.81 | 44.07 | 43.62 | 43.68 | 208,433 | +0.45(+1.04%) |
Aug 09, 2024 | 43.53 | 43.62 | 43.02 | 43.23 | 249,113 | -0.51(-1.17%) |
Aug 08, 2024 | 43.73 | 43.90 | 43.49 | 43.74 | 179,040 | -0.01(-0.02%) |
Aug 07, 2024 | 44.87 | 45.05 | 43.74 | 43.75 | 247,519 | -1.68(-3.70%) |
Aug 06, 2024 | 45.19 | 45.81 | 45.12 | 45.43 | 256,275 | +0.21(+0.46%) |
Aug 05, 2024 | 44.73 | 45.58 | 44.66 | 45.22 | 192,952 | -0.74(-1.61%) |
Aug 02, 2024 | 45.89 | 46.19 | 45.63 | 45.96 | 141,433 | -0.76(-1.63%) |
Aug 01, 2024 | 48.24 | 48.28 | 46.56 | 46.72 | 170,520 | -1.62(-3.35%) |
Jul 31, 2024 | 48.21 | 48.75 | 48.12 | 48.34 | 228,556 | +0.13(+0.27%) |
Jul 30, 2024 | 47.89 | 48.30 | 47.88 | 48.21 | 244,904 | +0.54(+1.13%) |
Jul 29, 2024 | 47.70 | 47.73 | 47.40 | 47.67 | 107,993 | -0.50(-1.04%) |
Jul 26, 2024 | 47.76 | 48.31 | 47.76 | 48.17 | 114,482 | +0.78(+1.65%) |
Jul 25, 2024 | 46.87 | 47.72 | 46.78 | 47.39 | 161,811 | -0.35(-0.73%) |
Jul 24, 2024 | 48.33 | 48.41 | 47.66 | 47.74 | 148,653 | -0.74(-1.53%) |
Jul 23, 2024 | 48.33 | 48.69 | 48.29 | 48.48 | 78,066 | -0.17(-0.35%) |
Jul 22, 2024 | 48.58 | 48.72 | 48.28 | 48.65 | 135,094 | +0.53(+1.10%) |
Jul 19, 2024 | 48.21 | 48.35 | 47.93 | 48.12 | 912,069 | -0.04(-0.08%) |
Jul 18, 2024 | 48.39 | 48.63 | 48.02 | 48.16 | 755,276 | +0.89(+1.88%) |
Jul 17, 2024 | 47.25 | 47.38 | 47.11 | 47.27 | 134,744 | -0.37(-0.78%) |
Jul 16, 2024 | 47.18 | 47.69 | 47.11 | 47.64 | 108,009 | +0.31(+0.65%) |
Jul 15, 2024 | 47.47 | 47.65 | 47.29 | 47.33 | 80,616 | -0.27(-0.57%) |
Jul 12, 2024 | 47.32 | 47.77 | 47.31 | 47.60 | 78,673 | +0.33(+0.70%) |
Jul 11, 2024 | 46.87 | 47.41 | 46.87 | 47.27 | 116,307 | +0.52(+1.11%) |
Jul 10, 2024 | 46.90 | 47.08 | 46.61 | 46.75 | 164,376 | -0.62(-1.31%) |
Jul 09, 2024 | 47.69 | 47.74 | 47.20 | 47.37 | 169,362 | -0.77(-1.60%) |
Jul 08, 2024 | 48.39 | 48.43 | 47.78 | 48.14 | 230,379 | +0.42(+0.88%) |
Jul 05, 2024 | 47.64 | 47.76 | 47.30 | 47.72 | 243,783 | +1.03(+2.21%) |
Jul 03, 2024 | 46.39 | 46.72 | 46.33 | 46.69 | 146,081 | +1.22(+2.68%) |
Jul 02, 2024 | 44.76 | 45.49 | 44.75 | 45.47 | 711,230 | -0.02(-0.04%) |
Jul 01, 2024 | 45.88 | 46.04 | 45.35 | 45.49 | 118,673 | -0.29(-0.63%) |
Jun 28, 2024 | 45.71 | 45.95 | 45.54 | 45.78 | 125,274 | -1.02(-2.18%) |
Jun 27, 2024 | 47.02 | 47.16 | 46.69 | 46.80 | 93,347 | +0.16(+0.34%) |
Jun 26, 2024 | 46.15 | 47.03 | 45.98 | 46.64 | 196,859 | -0.49(-1.04%) |
Jun 25, 2024 | 47.43 | 47.48 | 46.95 | 47.13 | 98,500 | -1.17(-2.42%) |
Jun 24, 2024 | 48.38 | 48.78 | 48.23 | 48.30 | 152,270 | +0.54(+1.13%) |
Jun 21, 2024 | 47.53 | 47.76 | 46.77 | 47.76 | 717,500 | -0.16(-0.33%) |
Jun 20, 2024 | 47.61 | 48.07 | 47.42 | 47.92 | 182,269 | +0.96(+2.04%) |
Jun 18, 2024 | 47.04 | 47.24 | 46.90 | 46.96 | 195,791 | -0.05(-0.11%) |
Jun 17, 2024 | 46.86 | 47.20 | 46.70 | 47.01 | 97,659 | +0.25(+0.53%) |
Jun 14, 2024 | 46.66 | 46.84 | 46.35 | 46.76 | 75,682 | -0.90(-1.89%) |
Jun 13, 2024 | 47.95 | 48.06 | 47.22 | 47.66 | 119,508 | -1.23(-2.52%) |
Jun 12, 2024 | 49.14 | 49.18 | 48.69 | 48.89 | 87,694 | +0.88(+1.83%) |
Jun 11, 2024 | 48.32 | 48.35 | 47.79 | 48.01 | 117,393 | -0.97(-1.98%) |
Jun 10, 2024 | 48.68 | 49.03 | 48.61 | 48.98 | 49,919 | +0.04(+0.08%) |
Jun 07, 2024 | 49.07 | 49.43 | 48.87 | 48.94 | 60,214 | -0.85(-1.71%) |
Jun 06, 2024 | 48.97 | 49.86 | 48.97 | 49.79 | 68,522 | -0.20(-0.41%) |
Jun 05, 2024 | 50.22 | 50.27 | 49.89 | 49.99 | 69,603 | -0.35(-0.69%) |
Jun 04, 2024 | 49.84 | 50.41 | 49.83 | 50.34 | 63,033 | -0.27(-0.54%) |
Jun 03, 2024 | 50.97 | 51.00 | 50.27 | 50.61 | 69,383 | -0.16(-0.31%) |
May 31, 2024 | 50.88 | 50.93 | 50.23 | 50.77 | 95,861 | +0.04(+0.08%) |
May 30, 2024 | 50.62 | 50.80 | 50.58 | 50.73 | 62,911 | +1.07(+2.15%) |
May 29, 2024 | 50.34 | 50.36 | 49.66 | 49.66 | 105,961 | -1.58(-3.09%) |
May 28, 2024 | 51.50 | 51.60 | 51.15 | 51.24 | 89,804 | +0.27(+0.53%) |
May 24, 2024 | 50.74 | 51.08 | 50.73 | 50.97 | 53,159 | +0.73(+1.45%) |
May 23, 2024 | 50.89 | 50.97 | 50.07 | 50.25 | 103,936 | -0.05(-0.10%) |
May 22, 2024 | 50.66 | 50.77 | 50.21 | 50.29 | 91,686 | -1.15(-2.24%) |
May 21, 2024 | 51.60 | 51.68 | 51.38 | 51.45 | 71,977 | -0.63(-1.21%) |
May 20, 2024 | 52.29 | 52.37 | 52.02 | 52.08 | 83,695 | +0.17(+0.34%) |
May 17, 2024 | 52.14 | 52.31 | 51.82 | 51.90 | 193,049 | -0.38(-0.72%) |
May 16, 2024 | 52.37 | 52.58 | 52.23 | 52.28 | 86,596 | +0.30(+0.58%) |
May 15, 2024 | 51.60 | 51.99 | 51.45 | 51.98 | 77,625 | +0.35(+0.68%) |
May 14, 2024 | 51.68 | 51.82 | 51.44 | 51.63 | 68,021 | +0.28(+0.55%) |
May 13, 2024 | 51.47 | 51.65 | 51.28 | 51.35 | 58,927 | -0.01(-0.02%) |
May 10, 2024 | 51.13 | 51.41 | 51.05 | 51.36 | 88,381 | +0.65(+1.28%) |
May 09, 2024 | 50.56 | 50.71 | 50.40 | 50.71 | 99,804 | +0.08(+0.15%) |
May 08, 2024 | 50.27 | 50.74 | 50.20 | 50.63 | 92,362 | +0.49(+0.99%) |
May 07, 2024 | 50.63 | 50.71 | 50.04 | 50.14 | 173,445 | +0.48(+0.96%) |
May 06, 2024 | 49.76 | 49.81 | 49.47 | 49.66 | 76,421 | +0.13(+0.25%) |
May 03, 2024 | 49.82 | 50.12 | 49.44 | 49.54 | 140,274 | +0.53(+1.09%) |
May 02, 2024 | 48.87 | 49.12 | 48.57 | 49.00 | 106,907 | +0.27(+0.56%) |
May 01, 2024 | 49.04 | 49.41 | 48.69 | 48.73 | 93,340 | -0.11(-0.22%) |
Apr 30, 2024 | 49.75 | 49.82 | 48.82 | 48.84 | 147,308 | -1.18(-2.37%) |
Apr 29, 2024 | 49.81 | 50.02 | 49.72 | 50.02 | 138,589 | +0.61(+1.24%) |
Apr 26, 2024 | 49.13 | 49.71 | 49.03 | 49.41 | 438,351 | +0.81(+1.66%) |
Apr 25, 2024 | 47.96 | 48.64 | 47.64 | 48.61 | 377,455 | -0.14(-0.28%) |
Apr 24, 2024 | 48.23 | 48.77 | 48.18 | 48.74 | 285,546 | +0.60(+1.25%) |
Apr 23, 2024 | 48.17 | 48.35 | 48.03 | 48.14 | 257,507 | +0.48(+1.02%) |
Apr 22, 2024 | 47.84 | 47.84 | 47.26 | 47.66 | 240,589 | +0.92(+1.97%) |
Apr 19, 2024 | 46.72 | 47.08 | 46.51 | 46.73 | 452,516 | +0.07(+0.15%) |
Apr 18, 2024 | 46.47 | 46.83 | 46.17 | 46.67 | 378,111 | +0.33(+0.71%) |
Apr 17, 2024 | 45.98 | 46.64 | 45.76 | 46.34 | 296,537 | +0.53(+1.16%) |
Apr 16, 2024 | 45.38 | 46.00 | 45.23 | 45.80 | 493,028 | -0.15(-0.32%) |
Apr 15, 2024 | 46.67 | 46.90 | 45.91 | 45.95 | 502,296 | -0.12(-0.25%) |
Apr 12, 2024 | 46.34 | 46.55 | 45.94 | 46.07 | 694,486 | -0.87(-1.86%) |
Apr 11, 2024 | 46.40 | 46.96 | 45.91 | 46.94 | 516,035 | +0.83(+1.81%) |
Apr 10, 2024 | 46.06 | 46.25 | 45.76 | 46.10 | 403,087 | -0.39(-0.83%) |
Apr 09, 2024 | 45.81 | 46.49 | 45.81 | 46.49 | 405,996 | +1.13(+2.48%) |
Apr 08, 2024 | 44.66 | 45.56 | 44.66 | 45.37 | 441,789 | +0.78(+1.74%) |
Apr 05, 2024 | 44.38 | 44.63 | 44.09 | 44.59 | 139,443 | -0.25(-0.56%) |
Apr 04, 2024 | 45.58 | 45.59 | 44.81 | 44.84 | 78,344 | -0.45(-0.99%) |
Apr 03, 2024 | 44.90 | 45.39 | 44.85 | 45.29 | 85,976 | +0.31(+0.69%) |
Apr 02, 2024 | 44.93 | 45.14 | 44.76 | 44.98 | 79,767 | -0.75(-1.63%) |
Apr 01, 2024 | 45.99 | 45.99 | 45.46 | 45.73 | 56,020 | -0.25(-0.55%) |
Mar 28, 2024 | 46.04 | 46.54 | 45.98 | 45.98 | 102,534 | +0.56(+1.24%) |
Mar 27, 2024 | 44.59 | 45.45 | 44.59 | 45.42 | 342,728 | -0.06(-0.13%) |
Mar 26, 2024 | 45.40 | 45.55 | 45.26 | 45.47 | 218,345 | +0.31(+0.69%) |
Mar 25, 2024 | 45.39 | 45.61 | 45.11 | 45.16 | 99,117 | -0.04(-0.09%) |
Mar 22, 2024 | 45.42 | 45.75 | 45.11 | 45.20 | 113,123 | +0.56(+1.26%) |
Mar 21, 2024 | 44.55 | 44.82 | 44.41 | 44.64 | 106,461 | +0.75(+1.70%) |
Mar 20, 2024 | 43.04 | 43.91 | 43.04 | 43.89 | 103,927 | +0.55(+1.28%) |
Mar 19, 2024 | 43.22 | 43.45 | 43.12 | 43.34 | 169,487 | -0.14(-0.31%) |
Mar 18, 2024 | 43.81 | 43.85 | 43.34 | 43.48 | 131,566 | -0.14(-0.31%) |
Mar 15, 2024 | 43.63 | 43.83 | 43.53 | 43.61 | 113,418 | +0.32(+0.74%) |
Mar 14, 2024 | 44.09 | 44.09 | 43.00 | 43.29 | 229,289 | -0.91(-2.06%) |
Mar 13, 2024 | 43.89 | 44.39 | 43.86 | 44.20 | 83,419 | -0.32(-0.72%) |
Mar 12, 2024 | 44.47 | 44.66 | 44.29 | 44.52 | 112,433 | +0.37(+0.83%) |
Mar 11, 2024 | 43.53 | 44.21 | 43.53 | 44.15 | 109,718 | +0.29(+0.66%) |
Mar 08, 2024 | 43.77 | 44.29 | 43.77 | 43.86 | 93,510 | -0.60(-1.35%) |
Mar 07, 2024 | 44.18 | 44.53 | 44.10 | 44.46 | 75,595 | +0.56(+1.28%) |
Mar 06, 2024 | 44.18 | 44.23 | 43.86 | 43.90 | 78,341 | +0.16(+0.35%) |
Mar 05, 2024 | 43.56 | 44.02 | 43.55 | 43.75 | 153,040 | -0.30(-0.68%) |
Mar 04, 2024 | 43.63 | 44.12 | 43.63 | 44.05 | 131,634 | +0.23(+0.53%) |
Mar 01, 2024 | 43.41 | 43.98 | 43.15 | 43.81 | 70,592 | +0.31(+0.71%) |
Feb 29, 2024 | 43.73 | 43.81 | 43.32 | 43.50 | 98,197 | -0.34(-0.77%) |
Feb 28, 2024 | 43.61 | 44.00 | 43.43 | 43.84 | 88,925 | -0.28(-0.64%) |
Feb 27, 2024 | 44.19 | 44.30 | 43.80 | 44.13 | 119,190 | -0.60(-1.34%) |
Feb 26, 2024 | 44.29 | 44.81 | 44.06 | 44.73 | 125,653 | -0.06(-0.13%) |
Feb 23, 2024 | 44.72 | 44.96 | 44.51 | 44.78 | 122,740 | +0.50(+1.14%) |
Feb 22, 2024 | 45.77 | 45.91 | 44.13 | 44.28 | 210,882 | -3.41(-7.16%) |
Feb 21, 2024 | 47.71 | 47.81 | 47.36 | 47.69 | 120,831 | -0.55(-1.15%) |
Feb 20, 2024 | 48.26 | 48.48 | 48.13 | 48.25 | 100,277 | +0.60(+1.26%) |
Feb 16, 2024 | 47.37 | 47.89 | 47.15 | 47.65 | 73,300 | +0.41(+0.86%) |
Feb 15, 2024 | 46.86 | 47.30 | 46.86 | 47.24 | 120,359 | +0.33(+0.70%) |
Feb 14, 2024 | 46.91 | 46.97 | 46.51 | 46.91 | 110,494 | +0.93(+2.03%) |
Feb 13, 2024 | 46.11 | 46.49 | 45.81 | 45.98 | 114,871 | -1.74(-3.64%) |
Feb 12, 2024 | 47.40 | 47.90 | 47.39 | 47.71 | 156,960 | -0.20(-0.43%) |
Feb 09, 2024 | 48.01 | 48.01 | 47.77 | 47.92 | 129,341 | -0.34(-0.70%) |
Feb 08, 2024 | 48.24 | 48.26 | 47.90 | 48.26 | 150,330 | +0.37(+0.77%) |
Feb 07, 2024 | 48.42 | 48.57 | 47.74 | 47.89 | 99,633 | -0.49(-1.02%) |
Feb 06, 2024 | 47.38 | 48.42 | 47.37 | 48.38 | 183,417 | +1.37(+2.91%) |
Feb 05, 2024 | 47.13 | 47.17 | 46.74 | 47.02 | 100,838 | -0.60(-1.26%) |
Feb 02, 2024 | 48.13 | 48.16 | 47.33 | 47.62 | 96,949 | -0.21(-0.45%) |
Feb 01, 2024 | 47.77 | 47.88 | 47.25 | 47.83 | 150,973 | +0.86(+1.84%) |
Jan 31, 2024 | 47.86 | 48.04 | 46.57 | 46.97 | 171,053 | -2.08(-4.23%) |
Jan 30, 2024 | 48.96 | 49.24 | 48.74 | 49.04 | 87,535 | +0.59(+1.22%) |
Jan 29, 2024 | 47.86 | 48.45 | 47.78 | 48.45 | 103,156 | +0.82(+1.73%) |
Jan 26, 2024 | 47.82 | 48.02 | 47.45 | 47.63 | 118,086 | +0.26(+0.55%) |
Jan 25, 2024 | 47.22 | 47.38 | 47.06 | 47.37 | 91,240 | +1.01(+2.18%) |
Jan 24, 2024 | 46.86 | 46.87 | 46.27 | 46.36 | 121,541 | +0.33(+0.72%) |
Jan 23, 2024 | 45.71 | 46.17 | 45.69 | 46.03 | 98,342 | +1.08(+2.40%) |
Jan 22, 2024 | 44.82 | 45.22 | 44.81 | 44.95 | 124,223 | +0.27(+0.61%) |
Jan 19, 2024 | 44.78 | 44.92 | 44.27 | 44.68 | 196,854 | -0.27(-0.60%) |
Jan 18, 2024 | 44.73 | 44.95 | 44.52 | 44.95 | 133,414 | +0.87(+1.98%) |
Jan 17, 2024 | 43.48 | 44.23 | 43.46 | 44.08 | 135,184 | -0.84(-1.88%) |
Jan 16, 2024 | 44.74 | 45.04 | 44.48 | 44.92 | 208,275 | -0.18(-0.41%) |
Jan 12, 2024 | 45.51 | 45.71 | 45.02 | 45.10 | 119,922 | -0.51(-1.13%) |
Jan 11, 2024 | 45.53 | 45.67 | 44.86 | 45.62 | 180,698 | -1.31(-2.79%) |
Jan 10, 2024 | 46.44 | 47.27 | 46.23 | 46.93 | 280,399 | +0.53(+1.15%) |
Jan 09, 2024 | 46.71 | 47.01 | 46.26 | 46.40 | 124,182 | -1.65(-3.43%) |
Jan 08, 2024 | 47.10 | 48.06 | 47.10 | 48.04 | 178,158 | +0.57(+1.21%) |
Jan 05, 2024 | 47.35 | 48.49 | 47.27 | 47.47 | 186,648 | +1.94(+4.26%) |
Jan 04, 2024 | 45.38 | 45.71 | 45.22 | 45.53 | 135,110 | +0.83(+1.87%) |
Jan 03, 2024 | 44.66 | 44.98 | 44.48 | 44.70 | 116,135 | -0.96(-2.10%) |
Jan 02, 2024 | 45.59 | 46.00 | 45.39 | 45.66 | 146,092 | -0.48(-1.05%) |
Dec 29, 2023 | 46.35 | 46.59 | 45.95 | 46.14 | 75,441 | -0.19(-0.42%) |
Dec 28, 2023 | 46.35 | 46.61 | 46.27 | 46.34 | 127,143 | -0.58(-1.24%) |
Dec 27, 2023 | 46.71 | 47.01 | 46.71 | 46.92 | 105,328 | -0.19(-0.41%) |
Dec 26, 2023 | 46.89 | 47.24 | 46.60 | 47.11 | 84,086 | +0.39(+0.83%) |
Dec 22, 2023 | 46.83 | 47.04 | 46.45 | 46.72 | 74,014 | +0.12(+0.25%) |
Dec 21, 2023 | 45.92 | 46.63 | 45.84 | 46.61 | 197,625 | +0.66(+1.44%) |
Dec 20, 2023 | 46.44 | 46.75 | 45.95 | 45.95 | 95,737 | -0.47(-1.00%) |
Dec 19, 2023 | 46.11 | 46.44 | 46.11 | 46.41 | 158,633 | +0.85(+1.87%) |
Dec 18, 2023 | 45.58 | 45.68 | 45.29 | 45.56 | 235,170 | -0.14(-0.30%) |
Dec 15, 2023 | 46.19 | 46.88 | 45.38 | 45.70 | 620,048 | -0.52(-1.13%) |
Dec 14, 2023 | 46.55 | 46.80 | 46.03 | 46.22 | 446,828 | +1.46(+3.27%) |
Dec 13, 2023 | 44.41 | 44.79 | 43.70 | 44.76 | 132,619 | -0.26(-0.58%) |
Dec 12, 2023 | 44.99 | 45.02 | 44.48 | 45.02 | 147,154 | +0.55(+1.24%) |
Dec 11, 2023 | 44.26 | 44.77 | 44.24 | 44.46 | 183,371 | +0.44(+0.99%) |
Dec 08, 2023 | 43.41 | 44.12 | 43.39 | 44.03 | 98,371 | +0.04(+0.09%) |
Dec 07, 2023 | 43.90 | 44.18 | 43.72 | 43.99 | 188,767 | -0.15(-0.33%) |
Dec 06, 2023 | 44.69 | 44.79 | 44.09 | 44.13 | 117,340 | +0.40(+0.91%) |
Dec 05, 2023 | 44.20 | 44.21 | 43.72 | 43.74 | 121,195 | -0.46(-1.03%) |
Dec 04, 2023 | 43.80 | 44.53 | 43.80 | 44.19 | 173,526 | +0.28(+0.64%) |
Dec 01, 2023 | 43.16 | 43.91 | 43.13 | 43.91 | 116,077 | +0.48(+1.09%) |
Nov 30, 2023 | 43.65 | 43.72 | 43.19 | 43.44 | 110,284 | +0.22(+0.52%) |
Nov 29, 2023 | 43.32 | 43.43 | 43.11 | 43.21 | 84,804 | +0.28(+0.66%) |
Nov 28, 2023 | 42.71 | 43.09 | 42.61 | 42.93 | 133,528 | -0.27(-0.63%) |
Nov 27, 2023 | 43.16 | 43.36 | 43.01 | 43.20 | 120,740 | -0.16(-0.36%) |
Nov 24, 2023 | 42.98 | 43.36 | 42.95 | 43.36 | 67,784 | +0.56(+1.31%) |
Nov 22, 2023 | 42.98 | 43.05 | 42.68 | 42.80 | 79,974 | +0.16(+0.39%) |
Nov 21, 2023 | 42.83 | 42.93 | 42.54 | 42.63 | 131,985 | -0.48(-1.12%) |
Nov 20, 2023 | 42.72 | 43.24 | 42.63 | 43.12 | 123,599 | -0.04(-0.09%) |
Nov 17, 2023 | 42.85 | 43.19 | 42.65 | 43.16 | 124,568 | +0.96(+2.28%) |
Nov 16, 2023 | 42.77 | 42.81 | 42.02 | 42.19 | 162,306 | -0.80(-1.85%) |
Nov 15, 2023 | 43.41 | 43.65 | 42.96 | 42.99 | 165,910 | -0.31(-0.72%) |
Nov 14, 2023 | 42.97 | 43.40 | 42.97 | 43.30 | 113,535 | +1.69(+4.06%) |
Nov 13, 2023 | 41.43 | 41.92 | 41.21 | 41.61 | 214,712 | -0.52(-1.24%) |
Nov 10, 2023 | 41.91 | 42.14 | 41.36 | 42.14 | 125,205 | -0.64(-1.50%) |
Nov 09, 2023 | 43.10 | 43.34 | 42.73 | 42.78 | 93,692 | -0.02(-0.05%) |
Nov 08, 2023 | 42.80 | 43.14 | 42.69 | 42.80 | 160,437 | -0.12(-0.27%) |
Nov 07, 2023 | 42.82 | 43.10 | 42.73 | 42.91 | 200,842 | -0.68(-1.56%) |
Nov 06, 2023 | 44.11 | 44.13 | 43.32 | 43.59 | 159,532 | -1.18(-2.64%) |
Nov 03, 2023 | 44.50 | 44.88 | 44.46 | 44.78 | 189,492 | +1.39(+3.20%) |
Nov 02, 2023 | 43.42 | 43.45 | 42.94 | 43.39 | 119,434 | +1.25(+2.97%) |
Nov 01, 2023 | 41.94 | 42.21 | 41.56 | 42.14 | 107,376 | +0.40(+0.95%) |
Oct 31, 2023 | 41.75 | 41.87 | 41.43 | 41.74 | 142,949 | +0.43(+1.03%) |
Oct 30, 2023 | 41.00 | 41.31 | 40.65 | 41.31 | 173,391 | +0.50(+1.24%) |
Oct 27, 2023 | 41.11 | 41.15 | 40.47 | 40.81 | 204,377 | +0.71(+1.77%) |
Oct 26, 2023 | 40.24 | 40.57 | 39.96 | 40.10 | 217,227 | -0.23(-0.58%) |
Oct 25, 2023 | 40.55 | 40.74 | 40.29 | 40.33 | 147,964 | -0.92(-2.23%) |
Oct 24, 2023 | 41.04 | 41.25 | 40.87 | 41.25 | 193,499 | +0.20(+0.50%) |
Oct 23, 2023 | 40.79 | 41.38 | 40.63 | 41.05 | 189,836 | +0.86(+2.15%) |
Oct 20, 2023 | 39.93 | 40.42 | 39.90 | 40.19 | 270,327 | -0.91(-2.22%) |
Oct 19, 2023 | 41.55 | 41.85 | 41.02 | 41.10 | 148,522 | -0.83(-1.99%) |
Oct 18, 2023 | 42.14 | 42.16 | 41.75 | 41.93 | 111,436 | -0.66(-1.55%) |
Oct 17, 2023 | 42.40 | 43.07 | 42.40 | 42.59 | 183,399 | -0.50(-1.17%) |
Oct 16, 2023 | 42.44 | 43.11 | 42.29 | 43.10 | 257,009 | +1.01(+2.40%) |
Oct 13, 2023 | 42.59 | 42.69 | 41.85 | 42.09 | 155,931 | -1.48(-3.41%) |
Oct 12, 2023 | 43.81 | 43.81 | 43.20 | 43.57 | 154,152 | -0.27(-0.61%) |
Oct 11, 2023 | 43.74 | 44.00 | 43.35 | 43.84 | 161,657 | +0.52(+1.21%) |
Oct 10, 2023 | 43.43 | 43.50 | 43.09 | 43.32 | 188,436 | +0.62(+1.45%) |
Oct 09, 2023 | 42.02 | 42.70 | 42.02 | 42.70 | 83,016 | +0.22(+0.51%) |
Oct 06, 2023 | 41.85 | 42.66 | 41.66 | 42.48 | 149,697 | +0.66(+1.59%) |
Oct 05, 2023 | 41.64 | 41.94 | 41.48 | 41.82 | 186,985 | +0.28(+0.66%) |
Oct 04, 2023 | 41.65 | 41.65 | 41.10 | 41.54 | 128,296 | +0.35(+0.85%) |
Oct 03, 2023 | 41.16 | 41.33 | 40.80 | 41.19 | 201,170 | +0.59(+1.45%) |