Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 52.16 | 52.57 | 52.16 | 52.57 | 64,791 | +0.73(+1.41%) |
May 30, 2024 | 51.62 | 52.07 | 51.54 | 51.84 | 74,598 | +0.39(+0.76%) |
May 29, 2024 | 51.39 | 51.58 | 51.39 | 51.45 | 53,959 | +0.14(+0.27%) |
May 28, 2024 | 51.49 | 51.62 | 51.25 | 51.31 | 51,965 | -0.14(-0.27%) |
May 24, 2024 | 51.28 | 51.58 | 51.22 | 51.45 | 37,279 | -0.05(-0.10%) |
May 23, 2024 | 51.69 | 51.72 | 51.38 | 51.50 | 43,845 | -0.01(-0.02%) |
May 22, 2024 | 51.49 | 51.66 | 51.42 | 51.51 | 55,832 | -0.53(-1.02%) |
May 21, 2024 | 51.72 | 52.04 | 51.72 | 52.04 | 44,344 | +0.38(+0.74%) |
May 20, 2024 | 51.65 | 52.11 | 51.65 | 51.66 | 35,807 | -0.36(-0.69%) |
May 17, 2024 | 51.82 | 52.08 | 51.76 | 52.02 | 77,400 | +0.14(+0.27%) |
May 16, 2024 | 51.22 | 51.98 | 51.22 | 51.88 | 107,052 | +1.73(+3.45%) |
May 15, 2024 | 50.12 | 50.19 | 50.01 | 50.15 | 63,280 | +0.12(+0.24%) |
May 14, 2024 | 49.68 | 50.03 | 49.68 | 50.03 | 102,798 | +0.02(+0.04%) |
May 13, 2024 | 50.29 | 50.32 | 49.94 | 50.01 | 49,180 | -0.57(-1.13%) |
May 10, 2024 | 50.28 | 50.60 | 50.21 | 50.58 | 128,650 | +0.05(+0.10%) |
May 09, 2024 | 50.33 | 50.53 | 50.28 | 50.53 | 42,882 | +0.36(+0.72%) |
May 08, 2024 | 50.21 | 50.24 | 50.02 | 50.17 | 35,108 | +0.47(+0.95%) |
May 07, 2024 | 49.41 | 49.80 | 49.41 | 49.70 | 70,011 | +0.40(+0.81%) |
May 06, 2024 | 49.18 | 49.30 | 49.09 | 49.30 | 51,324 | +0.69(+1.42%) |
May 03, 2024 | 48.58 | 48.95 | 48.36 | 48.61 | 48,331 | +0.16(+0.33%) |
May 02, 2024 | 48.30 | 48.60 | 48.11 | 48.45 | 66,014 | +0.32(+0.66%) |
May 01, 2024 | 46.91 | 48.67 | 46.91 | 48.13 | 41,515 | -0.23(-0.49%) |
Apr 30, 2024 | 48.11 | 48.78 | 48.11 | 48.37 | 58,554 | -0.38(-0.79%) |
Apr 29, 2024 | 48.63 | 48.99 | 48.57 | 48.75 | 103,165 | +0.68(+1.41%) |
Apr 26, 2024 | 47.79 | 48.33 | 47.79 | 48.07 | 51,874 | -0.44(-0.91%) |
Apr 25, 2024 | 48.26 | 48.67 | 48.20 | 48.51 | 67,028 | -0.36(-0.74%) |
Apr 24, 2024 | 49.19 | 49.26 | 48.78 | 48.87 | 36,728 | -1.05(-2.10%) |
Apr 23, 2024 | 49.84 | 49.96 | 49.61 | 49.92 | 96,892 | +0.16(+0.32%) |
Apr 22, 2024 | 49.33 | 49.79 | 49.30 | 49.76 | 62,892 | +0.42(+0.85%) |
Apr 19, 2024 | 48.75 | 49.44 | 48.75 | 49.34 | 60,116 | +0.99(+2.05%) |
Apr 18, 2024 | 48.79 | 48.79 | 48.35 | 48.35 | 66,309 | -0.48(-0.98%) |
Apr 17, 2024 | 49.46 | 49.48 | 48.52 | 48.83 | 85,806 | +0.10(+0.21%) |
Apr 16, 2024 | 48.80 | 48.93 | 48.57 | 48.73 | 89,696 | -0.54(-1.10%) |
Apr 15, 2024 | 49.77 | 49.79 | 49.08 | 49.27 | 137,211 | +0.11(+0.22%) |
Apr 12, 2024 | 49.48 | 49.84 | 49.16 | 49.16 | 66,107 | -2.59(-5.00%) |
Apr 11, 2024 | 51.86 | 52.20 | 51.28 | 51.75 | 77,712 | -0.48(-0.92%) |
Apr 10, 2024 | 51.88 | 52.33 | 51.40 | 52.23 | 50,943 | +0.04(+0.08%) |
Apr 09, 2024 | 52.54 | 52.70 | 52.06 | 52.19 | 59,705 | -0.38(-0.72%) |
Apr 08, 2024 | 52.65 | 52.69 | 52.41 | 52.57 | 42,572 | +0.06(+0.11%) |
Apr 05, 2024 | 52.24 | 52.68 | 52.22 | 52.51 | 56,932 | -0.30(-0.57%) |
Apr 04, 2024 | 53.21 | 53.21 | 52.63 | 52.81 | 52,724 | -0.27(-0.51%) |
Apr 03, 2024 | 52.67 | 53.17 | 52.56 | 53.08 | 164,175 | -0.33(-0.62%) |
Apr 02, 2024 | 53.30 | 53.46 | 53.14 | 53.41 | 35,582 | -0.55(-1.02%) |
Apr 01, 2024 | 53.73 | 54.13 | 53.73 | 53.96 | 50,932 | -0.27(-0.50%) |
Mar 28, 2024 | 53.22 | 54.23 | 53.22 | 54.23 | 64,744 | +0.43(+0.80%) |
Mar 27, 2024 | 53.34 | 53.84 | 53.34 | 53.80 | 189,184 | +0.11(+0.20%) |
Mar 26, 2024 | 53.73 | 53.94 | 53.69 | 53.69 | 84,465 | -0.16(-0.30%) |
Mar 25, 2024 | 53.65 | 54.03 | 53.64 | 53.85 | 63,459 | -0.24(-0.44%) |
Mar 22, 2024 | 54.09 | 54.27 | 53.93 | 54.09 | 76,210 | -0.03(-0.06%) |
Mar 21, 2024 | 54.42 | 54.46 | 54.00 | 54.12 | 53,402 | -1.15(-2.08%) |
Mar 20, 2024 | 54.67 | 55.27 | 54.57 | 55.27 | 35,754 | +0.52(+0.95%) |
Mar 19, 2024 | 54.82 | 54.92 | 54.66 | 54.75 | 43,743 | -0.01(-0.02%) |
Mar 18, 2024 | 54.86 | 54.88 | 54.60 | 54.76 | 33,267 | -0.29(-0.53%) |
Mar 15, 2024 | 55.11 | 55.33 | 54.92 | 55.05 | 35,422 | +0.09(+0.16%) |
Mar 14, 2024 | 55.31 | 55.31 | 54.89 | 54.96 | 39,888 | -0.51(-0.92%) |
Mar 13, 2024 | 55.56 | 55.63 | 55.44 | 55.47 | 26,948 | +0.11(+0.20%) |
Mar 12, 2024 | 54.88 | 55.36 | 54.84 | 55.36 | 27,639 | +0.24(+0.44%) |
Mar 11, 2024 | 54.73 | 55.12 | 54.55 | 55.12 | 44,704 | +0.71(+1.30%) |
Mar 08, 2024 | 54.87 | 54.93 | 54.41 | 54.41 | 46,696 | -0.04(-0.07%) |
Mar 07, 2024 | 54.43 | 54.63 | 54.39 | 54.45 | 115,710 | +0.69(+1.28%) |
Mar 06, 2024 | 53.66 | 53.97 | 53.54 | 53.76 | 60,266 | +0.44(+0.83%) |
Mar 05, 2024 | 52.63 | 53.32 | 52.63 | 53.32 | 46,500 | +0.69(+1.31%) |
Mar 04, 2024 | 52.33 | 52.69 | 52.21 | 52.63 | 35,310 | -0.27(-0.51%) |
Mar 01, 2024 | 52.85 | 52.94 | 52.51 | 52.90 | 47,685 | -0.21(-0.40%) |
Feb 29, 2024 | 53.70 | 53.70 | 53.08 | 53.11 | 99,574 | -0.38(-0.71%) |
Feb 28, 2024 | 53.54 | 53.55 | 53.37 | 53.49 | 30,327 | +0.53(+1.00%) |
Feb 27, 2024 | 52.88 | 53.00 | 52.83 | 52.96 | 47,013 | +0.20(+0.38%) |
Feb 26, 2024 | 52.76 | 52.92 | 52.69 | 52.76 | 33,565 | +0.26(+0.49%) |
Feb 23, 2024 | 52.32 | 52.63 | 52.32 | 52.50 | 49,804 | +0.48(+0.92%) |
Feb 22, 2024 | 52.27 | 52.27 | 51.93 | 52.02 | 40,633 | +1.18(+2.32%) |
Feb 21, 2024 | 50.67 | 50.89 | 50.60 | 50.84 | 335,190 | +0.57(+1.13%) |
Feb 20, 2024 | 50.51 | 50.52 | 50.23 | 50.27 | 49,801 | +0.11(+0.22%) |
Feb 16, 2024 | 50.17 | 50.25 | 50.01 | 50.16 | 41,454 | -0.17(-0.34%) |
Feb 15, 2024 | 49.68 | 50.34 | 49.68 | 50.33 | 42,205 | +0.82(+1.66%) |
Feb 14, 2024 | 49.21 | 49.51 | 49.18 | 49.51 | 44,406 | +0.42(+0.86%) |
Feb 13, 2024 | 49.31 | 49.31 | 48.96 | 49.09 | 43,650 | -0.22(-0.45%) |
Feb 12, 2024 | 49.09 | 49.45 | 49.09 | 49.31 | 42,243 | -0.02(-0.04%) |
Feb 09, 2024 | 49.01 | 49.33 | 48.94 | 49.33 | 48,379 | -0.30(-0.60%) |
Feb 08, 2024 | 49.82 | 49.82 | 49.45 | 49.63 | 43,886 | -0.96(-1.90%) |
Feb 07, 2024 | 50.68 | 50.80 | 50.48 | 50.59 | 53,510 | -0.09(-0.18%) |
Feb 06, 2024 | 50.48 | 50.68 | 50.42 | 50.68 | 49,292 | -0.09(-0.18%) |
Feb 05, 2024 | 50.38 | 50.78 | 50.30 | 50.77 | 74,722 | +0.26(+0.52%) |
Feb 02, 2024 | 50.58 | 51.31 | 50.32 | 50.51 | 42,180 | +0.01(+0.01%) |
Feb 01, 2024 | 50.46 | 50.58 | 50.11 | 50.50 | 41,572 | -0.14(-0.28%) |
Jan 31, 2024 | 51.42 | 51.44 | 50.63 | 50.64 | 33,644 | -0.19(-0.37%) |
Jan 30, 2024 | 50.70 | 50.83 | 50.51 | 50.83 | 32,649 | -0.68(-1.32%) |
Jan 29, 2024 | 51.24 | 51.57 | 51.23 | 51.51 | 37,583 | +0.31(+0.61%) |
Jan 26, 2024 | 51.31 | 51.31 | 51.12 | 51.20 | 27,450 | +0.21(+0.41%) |
Jan 25, 2024 | 50.88 | 51.02 | 50.70 | 50.99 | 38,380 | +0.09(+0.18%) |
Jan 24, 2024 | 50.75 | 51.11 | 50.75 | 50.90 | 48,290 | +0.40(+0.79%) |
Jan 23, 2024 | 50.34 | 50.50 | 50.30 | 50.50 | 50,666 | -0.27(-0.53%) |
Jan 22, 2024 | 50.63 | 50.85 | 50.63 | 50.77 | 41,565 | +0.53(+1.05%) |
Jan 19, 2024 | 49.86 | 50.24 | 49.71 | 50.24 | 33,619 | +0.55(+1.11%) |
Jan 18, 2024 | 49.82 | 49.82 | 49.41 | 49.69 | 44,134 | -0.40(-0.80%) |
Jan 17, 2024 | 50.19 | 50.33 | 49.99 | 50.09 | 64,854 | -1.22(-2.38%) |
Jan 16, 2024 | 51.24 | 51.57 | 51.16 | 51.31 | 51,635 | +0.12(+0.23%) |
Jan 12, 2024 | 51.43 | 51.48 | 51.09 | 51.19 | 47,343 | +0.27(+0.53%) |
Jan 11, 2024 | 51.05 | 51.05 | 50.44 | 50.92 | 42,474 | -0.40(-0.78%) |
Jan 10, 2024 | 51.22 | 51.36 | 51.10 | 51.32 | 41,714 | -0.11(-0.21%) |
Jan 09, 2024 | 51.47 | 51.63 | 51.25 | 51.43 | 29,156 | -0.19(-0.37%) |
Jan 08, 2024 | 51.68 | 51.72 | 51.57 | 51.62 | 46,581 | +0.15(+0.29%) |
Jan 05, 2024 | 51.20 | 51.66 | 51.17 | 51.47 | 38,198 | -0.01(-0.02%) |
Jan 04, 2024 | 51.14 | 51.60 | 51.14 | 51.48 | 40,753 | -0.59(-1.13%) |
Jan 03, 2024 | 51.91 | 52.17 | 51.81 | 52.07 | 48,410 | +0.17(+0.33%) |
Jan 02, 2024 | 51.62 | 51.93 | 51.52 | 51.90 | 51,876 | -0.38(-0.74%) |
Dec 29, 2023 | 52.13 | 52.42 | 52.10 | 52.28 | 38,278 | +0.58(+1.13%) |
Dec 28, 2023 | 52.17 | 52.41 | 51.67 | 51.70 | 39,850 | -0.31(-0.60%) |
Dec 27, 2023 | 51.49 | 52.10 | 51.39 | 52.01 | 45,527 | +0.23(+0.44%) |
Dec 26, 2023 | 51.67 | 51.84 | 51.56 | 51.78 | 29,374 | +0.23(+0.45%) |
Dec 22, 2023 | 51.62 | 51.63 | 51.31 | 51.55 | 42,111 | +0.13(+0.25%) |
Dec 21, 2023 | 51.31 | 51.44 | 51.13 | 51.42 | 57,817 | +0.43(+0.84%) |
Dec 20, 2023 | 51.31 | 51.46 | 50.98 | 50.99 | 54,581 | -0.54(-1.05%) |
Dec 19, 2023 | 51.39 | 51.58 | 51.36 | 51.53 | 42,097 | +0.50(+0.98%) |
Dec 18, 2023 | 51.31 | 51.31 | 51.01 | 51.03 | 54,210 | +0.11(+0.22%) |
Dec 15, 2023 | 51.09 | 51.30 | 50.85 | 50.92 | 40,811 | -0.39(-0.76%) |
Dec 14, 2023 | 51.11 | 51.69 | 51.11 | 51.31 | 33,672 | -1.09(-2.08%) |
Dec 13, 2023 | 51.91 | 52.48 | 51.61 | 52.40 | 50,762 | +0.71(+1.37%) |
Dec 12, 2023 | 51.38 | 51.73 | 51.33 | 51.69 | 37,378 | +0.56(+1.10%) |
Dec 11, 2023 | 50.71 | 51.24 | 50.66 | 51.13 | 60,653 | -0.14(-0.27%) |
Dec 08, 2023 | 51.04 | 51.28 | 51.04 | 51.27 | 33,482 | -0.10(-0.19%) |
Dec 07, 2023 | 51.19 | 51.50 | 51.14 | 51.37 | 28,900 | +0.45(+0.88%) |
Dec 06, 2023 | 51.25 | 51.36 | 50.83 | 50.92 | 46,624 | +0.15(+0.30%) |
Dec 05, 2023 | 50.59 | 50.78 | 50.56 | 50.77 | 37,228 | +0.26(+0.51%) |
Dec 04, 2023 | 50.21 | 50.59 | 50.19 | 50.51 | 39,654 | +0.01(+0.02%) |
Dec 01, 2023 | 50.22 | 50.59 | 50.16 | 50.50 | 31,263 | +0.56(+1.12%) |
Nov 30, 2023 | 49.80 | 50.21 | 49.80 | 49.94 | 43,812 | +0.21(+0.42%) |
Nov 29, 2023 | 49.66 | 49.93 | 49.60 | 49.73 | 45,489 | +0.24(+0.48%) |
Nov 28, 2023 | 49.45 | 49.63 | 49.39 | 49.49 | 45,165 | +0.20(+0.41%) |
Nov 27, 2023 | 49.55 | 49.55 | 49.26 | 49.29 | 83,530 | -0.12(-0.24%) |
Nov 24, 2023 | 49.27 | 49.46 | 49.19 | 49.41 | 99,866 | +0.69(+1.42%) |
Nov 22, 2023 | 48.81 | 48.85 | 48.64 | 48.72 | 146,023 | -0.25(-0.51%) |
Nov 21, 2023 | 48.96 | 49.11 | 48.91 | 48.97 | 52,156 | -0.34(-0.69%) |
Nov 20, 2023 | 49.09 | 49.34 | 49.04 | 49.31 | 54,869 | +0.03(+0.06%) |
Nov 17, 2023 | 49.12 | 49.36 | 49.10 | 49.28 | 183,501 | +0.86(+1.78%) |
Nov 16, 2023 | 48.49 | 48.69 | 48.34 | 48.42 | 33,969 | -0.13(-0.27%) |
Nov 15, 2023 | 48.66 | 48.84 | 48.52 | 48.55 | 56,654 | -0.40(-0.82%) |
Nov 14, 2023 | 48.42 | 48.99 | 48.36 | 48.95 | 40,134 | +0.82(+1.70%) |
Nov 13, 2023 | 47.76 | 48.23 | 47.76 | 48.13 | 67,415 | +0.28(+0.59%) |
Nov 10, 2023 | 47.96 | 47.99 | 47.59 | 47.85 | 66,017 | +0.16(+0.34%) |
Nov 09, 2023 | 47.80 | 48.00 | 47.65 | 47.69 | 218,421 | -0.54(-1.12%) |
Nov 08, 2023 | 48.24 | 48.34 | 48.17 | 48.23 | 59,217 | +0.16(+0.33%) |
Nov 07, 2023 | 48.31 | 48.31 | 47.95 | 48.07 | 88,579 | -0.29(-0.60%) |
Nov 06, 2023 | 48.44 | 48.53 | 48.25 | 48.36 | 87,406 | -0.19(-0.39%) |
Nov 03, 2023 | 48.71 | 48.73 | 48.37 | 48.55 | 179,162 | +0.05(+0.10%) |
Nov 02, 2023 | 48.28 | 48.57 | 48.26 | 48.50 | 154,744 | +0.23(+0.48%) |
Nov 01, 2023 | 48.13 | 48.33 | 47.91 | 48.27 | 44,634 | +0.90(+1.90%) |
Oct 31, 2023 | 47.52 | 47.56 | 47.16 | 47.37 | 123,995 | -0.27(-0.57%) |
Oct 30, 2023 | 47.36 | 47.64 | 47.36 | 47.64 | 63,055 | +0.68(+1.45%) |
Oct 27, 2023 | 47.21 | 47.27 | 46.84 | 46.96 | 55,299 | -0.49(-1.03%) |
Oct 26, 2023 | 47.55 | 47.60 | 47.29 | 47.45 | 48,734 | +0.04(+0.08%) |
Oct 25, 2023 | 47.37 | 47.66 | 47.25 | 47.41 | 77,157 | +0.31(+0.66%) |
Oct 24, 2023 | 46.77 | 47.10 | 46.72 | 47.10 | 75,469 | +0.53(+1.14%) |
Oct 23, 2023 | 46.57 | 46.83 | 46.45 | 46.57 | 57,611 | -0.14(-0.30%) |
Oct 20, 2023 | 47.08 | 47.08 | 46.67 | 46.71 | 60,566 | -0.66(-1.39%) |
Oct 19, 2023 | 47.50 | 47.73 | 47.32 | 47.37 | 42,050 | -0.19(-0.40%) |
Oct 18, 2023 | 47.92 | 48.00 | 47.56 | 47.56 | 33,708 | -0.24(-0.50%) |
Oct 17, 2023 | 47.72 | 47.97 | 47.64 | 47.80 | 258,813 | +0.26(+0.54%) |
Oct 16, 2023 | 47.31 | 47.54 | 47.18 | 47.54 | 66,898 | +0.16(+0.34%) |
Oct 13, 2023 | 47.25 | 47.55 | 47.16 | 47.38 | 82,778 | +0.57(+1.22%) |
Oct 12, 2023 | 47.18 | 47.27 | 46.76 | 46.81 | 85,426 | -0.51(-1.08%) |
Oct 11, 2023 | 47.28 | 47.48 | 47.19 | 47.32 | 51,903 | +0.32(+0.68%) |
Oct 10, 2023 | 46.83 | 47.11 | 46.83 | 47.00 | 60,360 | +0.34(+0.73%) |
Oct 09, 2023 | 46.27 | 46.68 | 46.27 | 46.66 | 55,792 | +0.59(+1.28%) |
Oct 06, 2023 | 45.63 | 46.25 | 45.44 | 46.07 | 98,810 | +0.87(+1.92%) |
Oct 05, 2023 | 45.04 | 45.29 | 44.82 | 45.20 | 94,732 | +0.25(+0.56%) |
Oct 04, 2023 | 44.86 | 44.95 | 44.42 | 44.95 | 77,325 | +0.28(+0.64%) |
Oct 03, 2023 | 44.59 | 44.92 | 44.57 | 44.67 | 92,699 | -0.32(-0.72%) |
Oct 02, 2023 | 45.53 | 45.53 | 44.90 | 44.99 | 70,050 | -0.79(-1.73%) |
Sep 29, 2023 | 46.21 | 46.27 | 45.68 | 45.78 | 86,871 | -0.30(-0.65%) |
Sep 28, 2023 | 45.81 | 46.17 | 45.75 | 46.08 | 74,122 | +0.56(+1.23%) |
Sep 27, 2023 | 46.10 | 46.14 | 45.35 | 45.52 | 81,517 | -0.76(-1.64%) |
Sep 26, 2023 | 46.04 | 46.55 | 46.04 | 46.28 | 227,874 | -0.11(-0.24%) |
Sep 25, 2023 | 46.25 | 46.47 | 46.35 | 46.39 | 51,626 | -0.49(-1.05%) |
Sep 22, 2023 | 47.06 | 47.27 | 46.86 | 46.88 | 41,904 | -0.57(-1.21%) |
Sep 21, 2023 | 47.55 | 47.72 | 47.43 | 47.45 | 47,616 | -0.10(-0.21%) |
Sep 20, 2023 | 47.91 | 48.08 | 47.52 | 47.55 | 57,417 | -0.10(-0.22%) |
Sep 19, 2023 | 47.61 | 47.78 | 47.45 | 47.66 | 39,693 | +0.22(+0.46%) |
Sep 18, 2023 | 47.51 | 47.63 | 47.39 | 47.44 | 35,839 | +0.12(+0.25%) |
Sep 15, 2023 | 47.42 | 47.56 | 47.28 | 47.32 | 47,179 | +0.06(+0.13%) |
Sep 14, 2023 | 47.02 | 47.38 | 47.00 | 47.26 | 46,900 | +0.52(+1.11%) |
Sep 13, 2023 | 46.74 | 47.00 | 46.62 | 46.74 | 80,770 | -0.01(-0.02%) |
Sep 12, 2023 | 46.62 | 46.89 | 46.62 | 46.75 | 69,440 | +0.35(+0.75%) |
Sep 11, 2023 | 46.37 | 46.57 | 46.34 | 46.40 | 74,330 | +0.38(+0.83%) |
Sep 08, 2023 | 46.02 | 46.17 | 45.92 | 46.02 | 110,107 | -0.25(-0.54%) |
Sep 07, 2023 | 46.24 | 46.42 | 46.19 | 46.27 | 162,714 | -0.11(-0.24%) |
Sep 06, 2023 | 46.16 | 46.40 | 46.13 | 46.38 | 57,732 | +0.04(+0.09%) |
Sep 05, 2023 | 46.65 | 46.67 | 46.34 | 46.34 | 39,435 | -0.50(-1.07%) |
Sep 01, 2023 | 47.26 | 47.26 | 46.84 | 46.84 | 40,774 | -0.04(-0.09%) |
Aug 31, 2023 | 47.20 | 47.20 | 46.81 | 46.88 | 42,742 | -0.05(-0.11%) |
Aug 30, 2023 | 47.14 | 47.26 | 46.87 | 46.93 | 43,408 | -0.16(-0.34%) |
Aug 29, 2023 | 46.57 | 47.10 | 46.57 | 47.09 | 43,786 | +0.69(+1.49%) |
Aug 28, 2023 | 46.50 | 46.52 | 46.34 | 46.40 | 87,338 | +0.27(+0.59%) |
Aug 25, 2023 | 46.16 | 46.19 | 45.81 | 46.13 | 53,855 | +0.28(+0.61%) |
Aug 24, 2023 | 46.05 | 46.30 | 45.84 | 45.85 | 220,028 | -0.52(-1.12%) |
Aug 23, 2023 | 46.10 | 46.37 | 46.09 | 46.37 | 927,787 | +0.42(+0.92%) |
Aug 22, 2023 | 46.20 | 46.34 | 45.92 | 45.95 | 74,727 | -0.50(-1.08%) |
Aug 21, 2023 | 46.25 | 46.48 | 46.03 | 46.45 | 74,114 | +0.45(+0.98%) |
Aug 18, 2023 | 45.65 | 46.06 | 45.65 | 46.00 | 74,989 | -0.34(-0.73%) |
Aug 17, 2023 | 46.60 | 46.60 | 46.23 | 46.34 | 57,208 | -0.22(-0.47%) |
Aug 16, 2023 | 46.70 | 46.77 | 46.54 | 46.56 | 55,410 | -0.26(-0.56%) |
Aug 15, 2023 | 46.92 | 47.12 | 46.69 | 46.82 | 76,224 | -0.42(-0.89%) |
Aug 14, 2023 | 47.06 | 47.35 | 47.06 | 47.24 | 57,711 | -0.14(-0.30%) |
Aug 11, 2023 | 47.16 | 47.43 | 47.13 | 47.38 | 67,422 | -0.61(-1.27%) |
Aug 10, 2023 | 48.18 | 48.55 | 47.92 | 47.99 | 42,190 | -0.07(-0.15%) |
Aug 09, 2023 | 47.94 | 48.14 | 47.79 | 48.06 | 56,989 | +0.34(+0.71%) |
Aug 08, 2023 | 47.42 | 47.79 | 47.35 | 47.72 | 53,126 | -0.23(-0.49%) |
Aug 07, 2023 | 47.67 | 47.99 | 47.64 | 47.95 | 91,412 | +0.42(+0.89%) |
Aug 04, 2023 | 47.47 | 47.90 | 47.47 | 47.53 | 49,812 | +0.24(+0.51%) |
Aug 03, 2023 | 47.12 | 47.40 | 47.05 | 47.29 | 34,944 | -0.06(-0.13%) |
Aug 02, 2023 | 47.25 | 47.60 | 47.20 | 47.35 | 57,939 | -0.66(-1.37%) |
Aug 01, 2023 | 48.23 | 48.41 | 47.68 | 48.01 | 37,027 | -0.23(-0.48%) |
Jul 31, 2023 | 48.53 | 48.60 | 48.21 | 48.24 | 42,436 | -0.80(-1.63%) |
Jul 28, 2023 | 49.09 | 49.27 | 48.95 | 49.04 | 35,708 | +0.14(+0.29%) |
Jul 27, 2023 | 49.21 | 49.27 | 48.90 | 48.90 | 29,180 | -0.35(-0.71%) |
Jul 26, 2023 | 48.68 | 49.30 | 48.68 | 49.25 | 32,448 | +0.38(+0.78%) |
Jul 25, 2023 | 48.70 | 48.94 | 48.66 | 48.87 | 40,459 | +0.33(+0.68%) |
Jul 24, 2023 | 48.90 | 48.90 | 48.54 | 48.54 | 24,359 | -0.40(-0.82%) |
Jul 21, 2023 | 48.90 | 49.05 | 48.90 | 48.94 | 27,738 | +0.45(+0.93%) |
Jul 20, 2023 | 48.36 | 48.59 | 48.36 | 48.49 | 29,715 | +0.53(+1.11%) |
Jul 19, 2023 | 47.93 | 48.15 | 47.77 | 47.96 | 32,946 | +0.36(+0.76%) |
Jul 18, 2023 | 47.50 | 47.70 | 47.47 | 47.60 | 38,656 | +0.08(+0.17%) |
Jul 17, 2023 | 47.22 | 47.53 | 47.22 | 47.52 | 58,533 | +0.06(+0.13%) |
Jul 14, 2023 | 47.45 | 47.62 | 47.38 | 47.46 | 53,771 | -0.25(-0.52%) |
Jul 13, 2023 | 47.67 | 47.85 | 47.58 | 47.71 | 60,276 | +0.44(+0.92%) |
Jul 12, 2023 | 47.05 | 47.43 | 47.05 | 47.27 | 65,158 | +0.73(+1.57%) |
Jul 11, 2023 | 46.19 | 46.62 | 46.19 | 46.54 | 73,570 | +0.28(+0.61%) |
Jul 10, 2023 | 46.22 | 46.44 | 46.13 | 46.26 | 64,583 | +0.05(+0.11%) |
Jul 07, 2023 | 45.97 | 46.37 | 45.95 | 46.21 | 87,136 | -0.03(-0.06%) |
Jul 06, 2023 | 46.25 | 46.35 | 46.00 | 46.24 | 52,880 | -0.52(-1.11%) |
Jul 05, 2023 | 46.87 | 46.93 | 46.67 | 46.76 | 48,756 | -0.87(-1.83%) |
Jul 03, 2023 | 47.46 | 47.67 | 47.46 | 47.63 | 30,123 | +0.16(+0.34%) |
Jun 30, 2023 | 47.63 | 47.74 | 47.33 | 47.47 | 53,597 | +0.49(+1.04%) |
Jun 29, 2023 | 46.93 | 47.15 | 46.93 | 46.98 | 31,666 | -0.14(-0.30%) |
Jun 28, 2023 | 47.20 | 47.23 | 47.05 | 47.12 | 39,785 | -0.73(-1.54%) |
Jun 27, 2023 | 47.34 | 47.97 | 47.34 | 47.85 | 63,140 | +0.38(+0.79%) |
Jun 26, 2023 | 47.48 | 47.58 | 47.34 | 47.48 | 56,314 | +0.13(+0.27%) |
Jun 23, 2023 | 47.11 | 47.47 | 47.11 | 47.35 | 52,398 | +0.23(+0.49%) |
Jun 22, 2023 | 47.18 | 47.21 | 46.94 | 47.12 | 46,968 | +0.03(+0.06%) |
Jun 21, 2023 | 47.03 | 47.26 | 46.93 | 47.09 | 53,598 | -0.32(-0.67%) |
Jun 20, 2023 | 47.59 | 47.59 | 47.27 | 47.41 | 42,179 | -0.44(-0.92%) |
Jun 16, 2023 | 48.17 | 48.17 | 47.85 | 47.85 | 36,542 | -0.19(-0.40%) |
Jun 15, 2023 | 47.61 | 48.04 | 47.58 | 48.04 | 52,688 | +0.90(+1.92%) |
Jun 14, 2023 | 47.55 | 47.65 | 47.10 | 47.14 | 71,790 | +0.23(+0.49%) |
Jun 13, 2023 | 46.98 | 47.12 | 46.89 | 46.91 | 56,593 | -0.15(-0.32%) |
Jun 12, 2023 | 47.11 | 47.11 | 46.84 | 47.06 | 40,522 | -0.20(-0.42%) |
Jun 09, 2023 | 47.25 | 47.30 | 46.94 | 47.26 | 72,370 | -0.29(-0.61%) |
Jun 08, 2023 | 47.47 | 47.55 | 47.32 | 47.55 | 35,452 | +0.35(+0.74%) |
Jun 07, 2023 | 47.58 | 47.58 | 47.20 | 47.20 | 55,436 | -0.72(-1.50%) |
Jun 06, 2023 | 47.77 | 48.02 | 47.76 | 47.92 | 61,604 | +0.20(+0.42%) |
Jun 05, 2023 | 47.71 | 47.82 | 47.51 | 47.72 | 70,286 | +0.14(+0.29%) |
Jun 02, 2023 | 47.51 | 47.65 | 47.50 | 47.58 | 50,577 | +0.26(+0.55%) |