Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.01 | 44.41 | 43.63 | 43.63 | 154,502 | -0.88(-1.98%) |
Apr 29, 2024 | 45.16 | 45.25 | 44.45 | 44.51 | 111,183 | -0.37(-0.82%) |
Apr 26, 2024 | 44.91 | 45.39 | 44.73 | 44.88 | 110,913 | -0.02(-0.04%) |
Apr 25, 2024 | 45.40 | 45.40 | 44.45 | 44.90 | 142,577 | -0.76(-1.67%) |
Apr 24, 2024 | 45.11 | 45.79 | 44.52 | 45.66 | 135,609 | +0.10(+0.22%) |
Apr 23, 2024 | 44.54 | 45.84 | 44.54 | 45.56 | 196,379 | +0.82(+1.84%) |
Apr 22, 2024 | 44.56 | 45.28 | 44.43 | 44.74 | 272,771 | +0.28(+0.62%) |
Apr 19, 2024 | 42.99 | 44.51 | 42.98 | 44.46 | 357,073 | +1.20(+2.77%) |
Apr 18, 2024 | 42.56 | 44.62 | 41.56 | 43.27 | 235,585 | +0.57(+1.34%) |
Apr 17, 2024 | 42.99 | 43.37 | 42.52 | 42.69 | 177,764 | +0.18(+0.42%) |
Apr 16, 2024 | 43.04 | 43.04 | 42.36 | 42.52 | 158,299 | -0.85(-1.96%) |
Apr 15, 2024 | 43.62 | 44.14 | 42.85 | 43.37 | 161,926 | -0.09(-0.20%) |
Apr 12, 2024 | 43.50 | 43.64 | 43.13 | 43.46 | 335,477 | -0.45(-1.01%) |
Apr 11, 2024 | 43.55 | 44.07 | 42.84 | 43.90 | 160,150 | +0.44(+1.00%) |
Apr 10, 2024 | 44.93 | 44.93 | 42.90 | 43.47 | 163,102 | -2.78(-6.01%) |
Apr 09, 2024 | 46.08 | 46.65 | 46.08 | 46.25 | 121,827 | +0.18(+0.39%) |
Apr 08, 2024 | 45.74 | 46.42 | 45.66 | 46.07 | 55,198 | +0.39(+0.84%) |
Apr 05, 2024 | 45.75 | 45.79 | 45.37 | 45.68 | 106,496 | -0.37(-0.80%) |
Apr 04, 2024 | 46.53 | 47.35 | 45.97 | 46.05 | 130,454 | -0.09(-0.19%) |
Apr 03, 2024 | 45.69 | 46.48 | 45.69 | 46.14 | 148,702 | +0.00(+0.00%) |
Apr 02, 2024 | 45.85 | 46.29 | 45.62 | 46.14 | 191,101 | -0.34(-0.72%) |
Apr 01, 2024 | 47.92 | 47.92 | 46.12 | 46.47 | 210,059 | -1.02(-2.15%) |
Mar 28, 2024 | 47.07 | 47.86 | 46.86 | 47.49 | 394,895 | +0.19(+0.40%) |
Mar 27, 2024 | 45.08 | 47.34 | 44.82 | 47.30 | 238,744 | +2.59(+5.80%) |
Mar 26, 2024 | 45.76 | 46.01 | 44.55 | 44.71 | 168,918 | -0.63(-1.40%) |
Mar 25, 2024 | 45.53 | 46.09 | 45.09 | 45.34 | 165,792 | -0.10(-0.22%) |
Mar 22, 2024 | 46.08 | 46.08 | 45.27 | 45.44 | 145,885 | -0.56(-1.23%) |
Mar 21, 2024 | 46.05 | 46.90 | 45.81 | 46.01 | 207,014 | +0.17(+0.37%) |
Mar 20, 2024 | 43.92 | 46.32 | 43.88 | 45.84 | 149,231 | +1.62(+3.67%) |
Mar 19, 2024 | 44.16 | 44.75 | 43.93 | 44.22 | 107,288 | +0.02(+0.04%) |
Mar 18, 2024 | 45.09 | 45.21 | 44.19 | 44.20 | 207,730 | -0.84(-1.87%) |
Mar 15, 2024 | 44.11 | 46.11 | 44.11 | 45.04 | 818,102 | +0.51(+1.16%) |
Mar 14, 2024 | 45.29 | 46.16 | 43.90 | 44.52 | 275,927 | -0.99(-2.17%) |
Mar 13, 2024 | 45.25 | 46.34 | 45.25 | 45.51 | 208,795 | +0.00(+0.00%) |
Mar 12, 2024 | 46.00 | 46.34 | 45.15 | 45.51 | 189,646 | -0.69(-1.50%) |
Mar 11, 2024 | 46.06 | 46.50 | 45.90 | 46.21 | 135,264 | +0.12(+0.26%) |
Mar 08, 2024 | 46.70 | 46.78 | 45.71 | 46.09 | 209,525 | +0.05(+0.11%) |
Mar 07, 2024 | 46.82 | 47.28 | 45.90 | 46.04 | 184,786 | -0.17(-0.36%) |
Mar 06, 2024 | 46.38 | 47.10 | 45.16 | 46.21 | 239,025 | -0.08(-0.17%) |
Mar 05, 2024 | 44.52 | 46.48 | 44.50 | 46.28 | 217,222 | +1.62(+3.63%) |
Mar 04, 2024 | 44.84 | 45.60 | 44.19 | 44.66 | 187,931 | +0.15(+0.33%) |
Mar 01, 2024 | 43.04 | 44.57 | 42.70 | 44.51 | 258,539 | +1.14(+2.62%) |
Feb 29, 2024 | 44.17 | 44.76 | 42.97 | 43.38 | 285,665 | +0.02(+0.05%) |
Feb 28, 2024 | 43.00 | 43.71 | 43.00 | 43.36 | 171,534 | -0.14(-0.32%) |
Feb 27, 2024 | 43.58 | 44.03 | 43.22 | 43.49 | 83,391 | +0.15(+0.34%) |
Feb 26, 2024 | 43.72 | 44.21 | 42.85 | 43.35 | 115,958 | -0.66(-1.51%) |
Feb 23, 2024 | 44.11 | 44.82 | 43.76 | 44.01 | 92,005 | -0.01(-0.02%) |
Feb 22, 2024 | 43.62 | 44.16 | 43.37 | 44.02 | 139,076 | +0.19(+0.43%) |
Feb 21, 2024 | 43.88 | 44.14 | 43.48 | 43.83 | 145,575 | -0.22(-0.49%) |
Feb 20, 2024 | 44.23 | 45.04 | 43.63 | 44.05 | 130,123 | -0.63(-1.42%) |
Feb 16, 2024 | 45.17 | 46.21 | 44.44 | 44.68 | 133,707 | -0.80(-1.76%) |
Feb 15, 2024 | 43.68 | 45.85 | 43.68 | 45.48 | 198,815 | +2.04(+4.69%) |
Feb 14, 2024 | 43.39 | 44.41 | 42.47 | 43.45 | 417,169 | +0.64(+1.50%) |
Feb 13, 2024 | 43.55 | 43.76 | 41.92 | 42.80 | 269,003 | -2.25(-4.99%) |
Feb 12, 2024 | 44.05 | 45.72 | 44.03 | 45.05 | 191,950 | +1.03(+2.34%) |
Feb 09, 2024 | 43.50 | 44.14 | 42.98 | 44.02 | 232,602 | +0.39(+0.88%) |
Feb 08, 2024 | 43.36 | 44.09 | 43.15 | 43.63 | 149,602 | +0.06(+0.14%) |
Feb 07, 2024 | 44.16 | 44.31 | 42.76 | 43.57 | 171,040 | -0.49(-1.12%) |
Feb 06, 2024 | 44.06 | 44.56 | 43.68 | 44.07 | 185,098 | -0.08(-0.18%) |
Feb 05, 2024 | 44.34 | 44.65 | 43.41 | 44.15 | 193,018 | -0.67(-1.49%) |
Feb 02, 2024 | 44.22 | 45.21 | 43.82 | 44.81 | 165,050 | -0.31(-0.69%) |
Feb 01, 2024 | 45.69 | 46.35 | 43.39 | 45.13 | 263,609 | -0.47(-1.03%) |
Jan 31, 2024 | 46.60 | 47.37 | 45.50 | 45.60 | 197,978 | -1.77(-3.74%) |
Jan 30, 2024 | 47.87 | 48.25 | 47.23 | 47.37 | 193,882 | -0.50(-1.04%) |
Jan 29, 2024 | 47.17 | 47.99 | 46.84 | 47.87 | 186,731 | +0.66(+1.39%) |
Jan 26, 2024 | 47.69 | 47.97 | 46.94 | 47.21 | 140,003 | +0.05(+0.10%) |
Jan 25, 2024 | 49.44 | 49.44 | 47.09 | 47.16 | 239,698 | -1.68(-3.45%) |
Jan 24, 2024 | 47.82 | 49.72 | 47.77 | 48.85 | 217,835 | +1.31(+2.76%) |
Jan 23, 2024 | 48.26 | 48.71 | 47.31 | 47.53 | 194,621 | -0.32(-0.67%) |
Jan 22, 2024 | 47.71 | 48.95 | 46.97 | 47.86 | 314,748 | +0.17(+0.35%) |
Jan 19, 2024 | 48.12 | 48.12 | 46.17 | 47.69 | 453,966 | -0.49(-1.02%) |
Jan 18, 2024 | 48.17 | 48.72 | 47.96 | 48.18 | 251,010 | +0.21(+0.43%) |
Jan 17, 2024 | 47.64 | 48.72 | 47.42 | 47.98 | 338,056 | -0.59(-1.21%) |
Jan 16, 2024 | 48.39 | 48.90 | 48.14 | 48.56 | 138,648 | -0.59(-1.19%) |
Jan 12, 2024 | 50.14 | 50.59 | 48.79 | 49.15 | 81,811 | -0.46(-0.93%) |
Jan 11, 2024 | 49.55 | 49.84 | 48.63 | 49.61 | 247,634 | -0.48(-0.96%) |
Jan 10, 2024 | 49.51 | 50.10 | 49.16 | 50.09 | 157,541 | +0.24(+0.49%) |
Jan 09, 2024 | 49.87 | 50.24 | 49.52 | 49.84 | 96,115 | -0.71(-1.41%) |
Jan 08, 2024 | 49.93 | 50.57 | 49.83 | 50.56 | 109,131 | +0.55(+1.10%) |
Jan 05, 2024 | 49.46 | 50.64 | 49.24 | 50.01 | 120,251 | +0.15(+0.29%) |
Jan 04, 2024 | 49.92 | 50.61 | 49.62 | 49.86 | 137,066 | +0.23(+0.47%) |
Jan 03, 2024 | 51.64 | 51.64 | 49.51 | 49.63 | 280,088 | -2.20(-4.25%) |
Jan 02, 2024 | 51.84 | 52.79 | 51.64 | 51.83 | 141,322 | -0.60(-1.14%) |
Dec 29, 2023 | 53.20 | 53.34 | 52.35 | 52.43 | 141,627 | -1.13(-2.10%) |
Dec 28, 2023 | 53.86 | 54.16 | 53.23 | 53.55 | 105,205 | -0.40(-0.74%) |
Dec 27, 2023 | 54.00 | 54.48 | 53.48 | 53.96 | 210,309 | +0.16(+0.29%) |
Dec 26, 2023 | 53.42 | 53.93 | 53.08 | 53.80 | 94,300 | +0.70(+1.33%) |
Dec 22, 2023 | 53.14 | 53.78 | 52.55 | 53.09 | 98,967 | +0.40(+0.76%) |
Dec 21, 2023 | 52.57 | 52.82 | 51.98 | 52.69 | 135,510 | +0.64(+1.22%) |
Dec 20, 2023 | 53.11 | 54.17 | 52.02 | 52.06 | 252,144 | -1.03(-1.94%) |
Dec 19, 2023 | 52.33 | 53.59 | 51.76 | 53.09 | 172,351 | +0.90(+1.73%) |
Dec 18, 2023 | 53.22 | 53.33 | 52.16 | 52.18 | 183,447 | -0.55(-1.04%) |
Dec 15, 2023 | 52.96 | 53.72 | 52.47 | 52.73 | 1,214,966 | +0.11(+0.20%) |
Dec 14, 2023 | 52.05 | 53.91 | 52.03 | 52.62 | 256,514 | +1.34(+2.62%) |
Dec 13, 2023 | 48.66 | 51.55 | 48.35 | 51.28 | 260,051 | +2.91(+6.01%) |
Dec 12, 2023 | 48.17 | 48.75 | 47.86 | 48.38 | 113,426 | +0.15(+0.30%) |
Dec 11, 2023 | 48.49 | 48.74 | 47.97 | 48.23 | 181,900 | -0.58(-1.18%) |
Dec 08, 2023 | 48.46 | 49.12 | 48.12 | 48.81 | 146,100 | +0.38(+0.79%) |
Dec 07, 2023 | 48.65 | 49.24 | 47.99 | 48.43 | 224,178 | -0.12(-0.24%) |
Dec 06, 2023 | 47.90 | 49.59 | 47.73 | 48.54 | 413,230 | +1.21(+2.56%) |
Dec 05, 2023 | 47.19 | 47.80 | 46.81 | 47.33 | 255,335 | +0.06(+0.12%) |
Dec 04, 2023 | 45.91 | 47.48 | 45.91 | 47.27 | 193,882 | +0.91(+1.96%) |
Dec 01, 2023 | 43.91 | 46.87 | 43.91 | 46.36 | 163,096 | +2.17(+4.92%) |
Nov 30, 2023 | 44.41 | 44.64 | 43.79 | 44.19 | 229,428 | -0.08(-0.18%) |
Nov 29, 2023 | 43.19 | 44.54 | 42.62 | 44.27 | 256,296 | +1.50(+3.50%) |
Nov 28, 2023 | 42.92 | 42.92 | 42.37 | 42.77 | 167,542 | -0.16(-0.36%) |
Nov 27, 2023 | 43.51 | 43.51 | 42.68 | 42.92 | 209,356 | -0.60(-1.37%) |
Nov 24, 2023 | 43.58 | 43.93 | 43.43 | 43.52 | 26,799 | -0.08(-0.18%) |
Nov 22, 2023 | 43.63 | 44.01 | 43.41 | 43.60 | 65,029 | +0.16(+0.36%) |
Nov 21, 2023 | 44.20 | 44.21 | 43.38 | 43.44 | 75,408 | -0.89(-2.01%) |
Nov 20, 2023 | 44.71 | 44.71 | 44.19 | 44.33 | 81,082 | -0.41(-0.92%) |
Nov 17, 2023 | 44.93 | 45.26 | 44.56 | 44.74 | 166,159 | +0.36(+0.82%) |
Nov 16, 2023 | 44.94 | 44.94 | 43.99 | 44.38 | 93,409 | -0.55(-1.22%) |
Nov 15, 2023 | 45.03 | 45.93 | 44.58 | 44.93 | 185,144 | -0.08(-0.17%) |
Nov 14, 2023 | 42.88 | 45.33 | 42.88 | 45.01 | 213,172 | +3.37(+8.09%) |
Nov 13, 2023 | 41.35 | 41.85 | 41.03 | 41.64 | 84,628 | +0.17(+0.40%) |
Nov 10, 2023 | 41.78 | 41.96 | 41.14 | 41.48 | 101,691 | -0.23(-0.56%) |
Nov 09, 2023 | 41.87 | 41.94 | 41.35 | 41.71 | 122,459 | -0.09(-0.21%) |
Nov 08, 2023 | 43.09 | 43.09 | 41.54 | 41.80 | 81,838 | -1.07(-2.49%) |
Nov 07, 2023 | 43.33 | 43.33 | 42.72 | 42.87 | 149,289 | -0.65(-1.48%) |
Nov 06, 2023 | 43.78 | 44.04 | 40.99 | 43.51 | 130,897 | -0.26(-0.60%) |
Nov 03, 2023 | 43.77 | 44.96 | 43.30 | 43.78 | 158,378 | +1.17(+2.76%) |
Nov 02, 2023 | 41.21 | 42.69 | 41.21 | 42.60 | 138,849 | +1.89(+4.64%) |
Nov 01, 2023 | 40.82 | 40.88 | 40.14 | 40.71 | 109,696 | -0.14(-0.33%) |
Oct 31, 2023 | 40.80 | 41.42 | 40.42 | 40.85 | 118,684 | +0.04(+0.09%) |
Oct 30, 2023 | 41.05 | 41.57 | 40.20 | 40.81 | 116,100 | +0.32(+0.79%) |
Oct 27, 2023 | 40.64 | 41.12 | 40.09 | 40.49 | 184,040 | -0.38(-0.92%) |
Oct 26, 2023 | 39.38 | 40.97 | 39.06 | 40.87 | 305,903 | +1.71(+4.37%) |
Oct 25, 2023 | 38.10 | 39.51 | 38.04 | 39.15 | 393,841 | +0.69(+1.79%) |
Oct 24, 2023 | 39.70 | 41.01 | 38.10 | 38.47 | 256,361 | -0.99(-2.50%) |
Oct 23, 2023 | 39.36 | 40.39 | 39.21 | 39.45 | 243,560 | -0.03(-0.07%) |
Oct 20, 2023 | 41.98 | 42.19 | 39.28 | 39.48 | 406,723 | -2.39(-5.71%) |
Oct 19, 2023 | 42.46 | 43.49 | 41.42 | 41.87 | 407,931 | +0.66(+1.60%) |
Oct 18, 2023 | 41.86 | 42.90 | 41.08 | 41.22 | 434,459 | -1.05(-2.47%) |
Oct 17, 2023 | 41.41 | 42.97 | 41.41 | 42.26 | 353,200 | +0.56(+1.35%) |
Oct 16, 2023 | 41.92 | 42.48 | 41.40 | 41.70 | 228,237 | -0.08(-0.19%) |
Oct 13, 2023 | 43.21 | 43.45 | 41.72 | 41.78 | 157,323 | -0.98(-2.29%) |
Oct 12, 2023 | 43.02 | 43.04 | 42.29 | 42.75 | 143,674 | -0.33(-0.76%) |
Oct 11, 2023 | 42.90 | 43.64 | 42.90 | 43.08 | 112,072 | +0.18(+0.43%) |
Oct 10, 2023 | 43.06 | 43.46 | 42.72 | 42.90 | 244,394 | +0.00(+0.00%) |
Oct 09, 2023 | 41.82 | 43.11 | 41.55 | 42.90 | 255,664 | +0.66(+1.56%) |
Oct 06, 2023 | 41.19 | 42.51 | 40.78 | 42.24 | 198,528 | +0.63(+1.51%) |
Oct 05, 2023 | 40.44 | 41.74 | 40.44 | 41.61 | 181,449 | +1.03(+2.53%) |
Oct 04, 2023 | 39.90 | 40.86 | 39.46 | 40.59 | 199,541 | +0.70(+1.75%) |
Oct 03, 2023 | 40.04 | 41.40 | 39.38 | 39.89 | 387,352 | -0.40(-0.98%) |
Oct 02, 2023 | 40.98 | 41.35 | 39.87 | 40.29 | 323,592 | -0.73(-1.77%) |
Sep 29, 2023 | 40.43 | 41.27 | 40.37 | 41.01 | 215,810 | +0.76(+1.90%) |
Sep 28, 2023 | 39.90 | 40.70 | 39.90 | 40.25 | 152,927 | +0.24(+0.60%) |
Sep 27, 2023 | 40.38 | 40.49 | 39.81 | 40.01 | 93,885 | -0.23(-0.58%) |
Sep 26, 2023 | 40.63 | 41.20 | 40.12 | 40.24 | 176,982 | -0.83(-2.03%) |
Sep 25, 2023 | 40.85 | 41.23 | 40.92 | 41.07 | 115,892 | +0.12(+0.28%) |
Sep 22, 2023 | 40.80 | 41.38 | 40.36 | 40.95 | 154,994 | +0.18(+0.45%) |
Sep 21, 2023 | 40.69 | 41.22 | 40.39 | 40.77 | 127,808 | -0.28(-0.68%) |
Sep 20, 2023 | 41.51 | 41.93 | 41.01 | 41.05 | 105,313 | -0.26(-0.63%) |
Sep 19, 2023 | 41.98 | 42.17 | 41.28 | 41.31 | 177,093 | -0.53(-1.27%) |
Sep 18, 2023 | 41.89 | 42.10 | 41.17 | 41.84 | 134,617 | -0.10(-0.23%) |
Sep 15, 2023 | 42.09 | 42.39 | 41.69 | 41.94 | 642,256 | -0.37(-0.87%) |
Sep 14, 2023 | 42.27 | 42.54 | 42.01 | 42.31 | 139,775 | +0.45(+1.06%) |
Sep 13, 2023 | 42.16 | 42.16 | 41.22 | 41.86 | 146,234 | -0.40(-0.94%) |
Sep 12, 2023 | 42.11 | 42.56 | 41.93 | 42.26 | 131,190 | +0.22(+0.53%) |
Sep 11, 2023 | 42.51 | 42.90 | 41.85 | 42.04 | 189,959 | -0.21(-0.50%) |
Sep 08, 2023 | 41.93 | 42.28 | 41.35 | 42.25 | 271,259 | +0.41(+0.97%) |
Sep 07, 2023 | 41.90 | 42.09 | 41.25 | 41.84 | 209,766 | -0.21(-0.51%) |
Sep 06, 2023 | 42.39 | 42.66 | 41.30 | 42.06 | 135,240 | -0.28(-0.66%) |
Sep 05, 2023 | 42.80 | 43.12 | 42.25 | 42.34 | 137,839 | -0.88(-2.04%) |
Sep 01, 2023 | 42.63 | 43.58 | 42.15 | 43.22 | 274,616 | +1.07(+2.55%) |
Aug 31, 2023 | 42.04 | 42.53 | 41.92 | 42.14 | 158,845 | +0.11(+0.25%) |
Aug 30, 2023 | 42.20 | 42.46 | 41.82 | 42.04 | 90,632 | -0.20(-0.48%) |
Aug 29, 2023 | 42.28 | 42.59 | 41.88 | 42.24 | 102,861 | -0.04(-0.09%) |
Aug 28, 2023 | 41.96 | 42.45 | 41.94 | 42.28 | 85,381 | +0.51(+1.23%) |
Aug 25, 2023 | 42.19 | 42.58 | 41.23 | 41.77 | 101,148 | -0.30(-0.71%) |
Aug 24, 2023 | 41.82 | 42.61 | 41.45 | 42.07 | 166,031 | +0.08(+0.18%) |
Aug 23, 2023 | 41.22 | 42.24 | 41.03 | 41.99 | 139,769 | +0.85(+2.07%) |
Aug 22, 2023 | 42.29 | 42.55 | 41.14 | 41.14 | 201,114 | -1.25(-2.95%) |
Aug 21, 2023 | 43.03 | 43.06 | 42.02 | 42.39 | 178,072 | -0.55(-1.28%) |
Aug 18, 2023 | 42.74 | 43.21 | 42.67 | 42.94 | 260,179 | -0.23(-0.54%) |
Aug 17, 2023 | 43.42 | 43.53 | 42.85 | 43.17 | 175,844 | +0.05(+0.11%) |
Aug 16, 2023 | 43.47 | 44.00 | 42.86 | 43.12 | 114,507 | -0.47(-1.09%) |
Aug 15, 2023 | 44.22 | 44.44 | 43.30 | 43.60 | 170,980 | -1.41(-3.14%) |
Aug 14, 2023 | 45.08 | 45.68 | 44.20 | 45.01 | 231,504 | -0.37(-0.81%) |
Aug 11, 2023 | 45.25 | 46.16 | 45.19 | 45.38 | 158,381 | -0.12(-0.26%) |
Aug 10, 2023 | 45.84 | 46.51 | 45.13 | 45.49 | 158,497 | -0.18(-0.40%) |
Aug 09, 2023 | 45.94 | 45.94 | 45.24 | 45.68 | 246,553 | -0.43(-0.92%) |
Aug 08, 2023 | 46.05 | 46.29 | 45.12 | 46.10 | 214,943 | -0.92(-1.96%) |
Aug 07, 2023 | 46.50 | 47.37 | 46.20 | 47.02 | 170,465 | +0.46(+1.00%) |
Aug 04, 2023 | 46.28 | 46.94 | 45.97 | 46.56 | 147,279 | +0.21(+0.46%) |
Aug 03, 2023 | 45.73 | 46.84 | 45.17 | 46.34 | 157,507 | +0.60(+1.31%) |
Aug 02, 2023 | 45.14 | 46.05 | 44.99 | 45.74 | 161,625 | -0.28(-0.61%) |
Aug 01, 2023 | 45.72 | 46.07 | 44.79 | 46.02 | 159,760 | -0.05(-0.11%) |
Jul 31, 2023 | 45.53 | 46.19 | 45.52 | 46.07 | 261,434 | +0.50(+1.10%) |
Jul 28, 2023 | 45.40 | 45.81 | 44.82 | 45.57 | 106,795 | +0.66(+1.47%) |
Jul 27, 2023 | 45.93 | 46.49 | 44.63 | 44.91 | 204,793 | -0.62(-1.37%) |
Jul 26, 2023 | 43.23 | 45.57 | 43.23 | 45.53 | 242,481 | +2.95(+6.93%) |
Jul 25, 2023 | 43.39 | 43.63 | 42.41 | 42.58 | 254,118 | -0.59(-1.38%) |
Jul 24, 2023 | 42.63 | 43.40 | 42.50 | 43.17 | 435,203 | +0.55(+1.28%) |
Jul 21, 2023 | 43.70 | 44.13 | 41.50 | 42.63 | 439,840 | -1.15(-2.63%) |
Jul 20, 2023 | 44.79 | 45.38 | 43.23 | 43.78 | 629,816 | -3.54(-7.49%) |
Jul 19, 2023 | 46.76 | 47.66 | 46.23 | 47.32 | 220,824 | +0.86(+1.86%) |
Jul 18, 2023 | 45.26 | 46.61 | 45.26 | 46.46 | 161,643 | +1.30(+2.88%) |
Jul 17, 2023 | 44.34 | 45.61 | 44.22 | 45.16 | 167,238 | +0.55(+1.22%) |
Jul 14, 2023 | 45.72 | 45.72 | 44.23 | 44.61 | 128,720 | -0.67(-1.48%) |
Jul 13, 2023 | 44.95 | 45.69 | 44.50 | 45.28 | 128,362 | +0.70(+1.57%) |
Jul 12, 2023 | 44.16 | 44.82 | 43.90 | 44.58 | 179,452 | +1.25(+2.90%) |
Jul 11, 2023 | 43.03 | 43.59 | 42.29 | 43.33 | 125,062 | +0.50(+1.16%) |
Jul 10, 2023 | 42.41 | 43.66 | 42.12 | 42.83 | 211,422 | +0.13(+0.31%) |
Jul 07, 2023 | 41.99 | 43.17 | 41.99 | 42.70 | 135,310 | +0.77(+1.83%) |
Jul 06, 2023 | 41.86 | 42.31 | 41.16 | 41.93 | 176,979 | -0.55(-1.29%) |
Jul 05, 2023 | 42.43 | 43.20 | 42.00 | 42.48 | 158,053 | -0.50(-1.16%) |
Jul 03, 2023 | 41.83 | 43.05 | 41.83 | 42.97 | 98,951 | +1.14(+2.72%) |
Jun 30, 2023 | 43.05 | 43.05 | 41.80 | 41.83 | 177,087 | -0.88(-2.06%) |
Jun 29, 2023 | 42.49 | 43.28 | 42.25 | 42.72 | 100,893 | +0.61(+1.46%) |
Jun 28, 2023 | 42.20 | 42.54 | 41.52 | 42.10 | 146,389 | -0.20(-0.48%) |
Jun 27, 2023 | 41.95 | 42.90 | 41.49 | 42.30 | 206,763 | +0.50(+1.19%) |
Jun 26, 2023 | 42.12 | 42.79 | 41.52 | 41.81 | 164,830 | -0.06(-0.14%) |
Jun 23, 2023 | 41.86 | 42.52 | 41.25 | 41.86 | 292,212 | -0.54(-1.27%) |
Jun 22, 2023 | 43.18 | 43.30 | 41.81 | 42.40 | 177,208 | -0.96(-2.21%) |
Jun 21, 2023 | 43.65 | 44.02 | 43.14 | 43.36 | 183,714 | -0.64(-1.46%) |
Jun 20, 2023 | 44.22 | 44.24 | 43.57 | 44.00 | 179,987 | -0.49(-1.10%) |
Jun 16, 2023 | 45.69 | 45.69 | 43.89 | 44.49 | 631,020 | -0.67(-1.49%) |
Jun 15, 2023 | 43.45 | 45.41 | 43.45 | 45.16 | 242,775 | +2.60(+6.10%) |
May 08, 2023 | 43.85 | 44.62 | 41.99 | 42.56 | 262,129 | -0.70(-1.62%) |
May 05, 2023 | 43.01 | 43.67 | 41.50 | 43.26 | 368,969 | +1.49(+3.58%) |
May 04, 2023 | 42.44 | 42.93 | 40.49 | 41.77 | 332,955 | -1.70(-3.90%) |
May 03, 2023 | 44.04 | 45.14 | 43.28 | 43.46 | 242,779 | -0.43(-0.98%) |
May 02, 2023 | 46.24 | 46.24 | 43.59 | 43.89 | 247,437 | -2.56(-5.51%) |