Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 43.38 | 43.71 | 43.11 | 43.22 | 275,977 | -0.57(-1.30%) |
Apr 29, 2024 | 44.97 | 45.04 | 43.79 | 43.79 | 246,542 | -0.85(-1.90%) |
Apr 26, 2024 | 44.49 | 44.85 | 44.23 | 44.64 | 211,852 | -0.05(-0.11%) |
Apr 25, 2024 | 45.31 | 45.37 | 44.02 | 44.69 | 265,644 | -0.66(-1.46%) |
Apr 24, 2024 | 44.09 | 45.37 | 43.82 | 45.35 | 246,845 | +0.78(+1.75%) |
Apr 23, 2024 | 44.33 | 45.10 | 44.16 | 44.57 | 286,117 | +0.12(+0.27%) |
Apr 22, 2024 | 44.64 | 45.20 | 44.24 | 44.45 | 264,171 | -0.05(-0.11%) |
Apr 19, 2024 | 42.44 | 44.59 | 42.44 | 44.50 | 428,596 | +2.02(+4.76%) |
Apr 18, 2024 | 41.54 | 42.86 | 41.50 | 42.48 | 376,006 | +0.95(+2.29%) |
Apr 17, 2024 | 42.01 | 42.33 | 41.53 | 41.53 | 215,301 | -0.16(-0.38%) |
Apr 16, 2024 | 42.11 | 42.14 | 41.59 | 41.69 | 244,885 | -0.87(-2.04%) |
Apr 15, 2024 | 42.92 | 43.55 | 41.94 | 42.56 | 244,364 | -0.36(-0.84%) |
Apr 12, 2024 | 43.01 | 43.29 | 42.71 | 42.92 | 171,429 | -0.57(-1.31%) |
Apr 11, 2024 | 43.90 | 44.09 | 43.18 | 43.49 | 194,596 | -0.03(-0.07%) |
Apr 10, 2024 | 45.36 | 46.15 | 43.17 | 43.52 | 306,550 | -3.08(-6.61%) |
Apr 09, 2024 | 46.31 | 46.80 | 46.14 | 46.60 | 148,260 | +0.52(+1.13%) |
Apr 08, 2024 | 45.47 | 46.08 | 45.39 | 46.08 | 179,608 | +0.92(+2.04%) |
Apr 05, 2024 | 45.48 | 45.70 | 45.09 | 45.16 | 159,676 | -0.48(-1.05%) |
Apr 04, 2024 | 46.65 | 47.14 | 45.57 | 45.64 | 185,937 | -0.42(-0.91%) |
Apr 03, 2024 | 45.97 | 46.65 | 45.97 | 46.06 | 222,535 | -0.32(-0.69%) |
Apr 02, 2024 | 46.92 | 47.53 | 45.88 | 46.38 | 282,088 | -0.85(-1.80%) |
Apr 01, 2024 | 48.19 | 48.19 | 46.92 | 47.23 | 204,267 | -0.80(-1.67%) |
Mar 28, 2024 | 47.32 | 48.21 | 47.24 | 48.03 | 391,890 | +0.63(+1.33%) |
Mar 27, 2024 | 45.96 | 47.42 | 45.96 | 47.40 | 209,730 | +1.75(+3.83%) |
Mar 26, 2024 | 45.81 | 46.16 | 45.17 | 45.65 | 206,393 | +0.17(+0.37%) |
Mar 25, 2024 | 45.35 | 46.18 | 45.14 | 45.48 | 166,484 | +0.03(+0.07%) |
Mar 22, 2024 | 46.28 | 46.29 | 45.03 | 45.45 | 175,704 | -0.81(-1.75%) |
Mar 21, 2024 | 46.23 | 46.77 | 46.06 | 46.26 | 271,551 | +0.28(+0.61%) |
Mar 20, 2024 | 44.06 | 46.45 | 44.04 | 45.98 | 305,527 | +1.71(+3.86%) |
Mar 19, 2024 | 44.15 | 44.64 | 43.94 | 44.27 | 251,028 | -0.03(-0.07%) |
Mar 18, 2024 | 44.67 | 44.67 | 43.90 | 44.30 | 321,616 | -0.19(-0.43%) |
Mar 15, 2024 | 43.48 | 44.68 | 43.48 | 44.49 | 824,409 | +0.84(+1.92%) |
Mar 14, 2024 | 45.01 | 45.12 | 42.86 | 43.65 | 357,439 | -1.64(-3.62%) |
Mar 13, 2024 | 45.52 | 46.26 | 45.13 | 45.29 | 252,518 | -0.31(-0.67%) |
Mar 12, 2024 | 46.53 | 46.53 | 45.56 | 45.60 | 253,994 | -1.18(-2.52%) |
Mar 11, 2024 | 46.59 | 47.23 | 46.59 | 46.78 | 282,419 | +0.02(+0.04%) |
Mar 08, 2024 | 47.53 | 47.57 | 46.74 | 46.76 | 384,456 | -0.01(-0.02%) |
Mar 07, 2024 | 47.10 | 47.48 | 46.64 | 46.77 | 519,457 | +0.30(+0.64%) |
Mar 06, 2024 | 46.29 | 47.26 | 45.40 | 46.47 | 822,424 | +0.18(+0.38%) |
Mar 05, 2024 | 44.27 | 46.32 | 44.27 | 46.29 | 226,011 | +1.81(+4.07%) |
Mar 04, 2024 | 44.81 | 45.58 | 44.23 | 44.48 | 290,873 | -0.27(-0.60%) |
Mar 01, 2024 | 44.58 | 44.92 | 43.67 | 44.75 | 240,923 | -0.11(-0.24%) |
Feb 29, 2024 | 44.74 | 45.64 | 44.48 | 44.85 | 302,677 | +0.99(+2.26%) |
Feb 28, 2024 | 43.53 | 44.38 | 43.53 | 43.86 | 234,379 | -0.16(-0.36%) |
Feb 27, 2024 | 43.89 | 44.13 | 43.63 | 44.02 | 188,745 | +0.42(+0.95%) |
Feb 26, 2024 | 43.55 | 44.15 | 43.38 | 43.61 | 164,224 | -0.32(-0.72%) |
Feb 23, 2024 | 43.73 | 44.39 | 43.39 | 43.92 | 138,407 | -0.02(-0.05%) |
Feb 22, 2024 | 44.13 | 44.34 | 43.52 | 43.94 | 182,767 | -0.43(-0.96%) |
Feb 21, 2024 | 44.75 | 44.75 | 44.22 | 44.37 | 214,399 | -0.46(-1.02%) |
Feb 20, 2024 | 44.78 | 45.66 | 44.62 | 44.82 | 209,860 | -0.57(-1.27%) |
Feb 16, 2024 | 45.24 | 45.66 | 44.70 | 45.40 | 309,564 | -0.30(-0.65%) |
Feb 15, 2024 | 44.53 | 45.88 | 44.42 | 45.70 | 251,104 | +1.59(+3.61%) |
Feb 14, 2024 | 43.35 | 44.30 | 42.73 | 44.10 | 329,841 | +1.28(+2.98%) |
Feb 13, 2024 | 43.36 | 43.96 | 41.92 | 42.82 | 354,314 | -2.22(-4.92%) |
Feb 12, 2024 | 44.36 | 45.79 | 44.36 | 45.04 | 252,558 | +0.60(+1.36%) |
Feb 09, 2024 | 43.65 | 44.54 | 43.23 | 44.44 | 228,967 | +0.83(+1.91%) |
Feb 08, 2024 | 43.11 | 43.79 | 43.09 | 43.61 | 185,404 | +0.38(+0.87%) |
Feb 07, 2024 | 43.66 | 43.66 | 42.54 | 43.23 | 272,923 | -0.43(-0.98%) |
Feb 06, 2024 | 43.76 | 44.46 | 43.36 | 43.66 | 227,737 | -0.19(-0.43%) |
Feb 05, 2024 | 44.09 | 44.38 | 43.43 | 43.84 | 213,267 | -0.80(-1.80%) |
Feb 02, 2024 | 43.81 | 45.11 | 43.52 | 44.65 | 339,191 | -0.29(-0.64%) |
Feb 01, 2024 | 45.69 | 46.08 | 43.15 | 44.93 | 365,167 | -0.39(-0.85%) |
Jan 31, 2024 | 46.84 | 47.45 | 45.15 | 45.32 | 407,292 | -2.42(-5.06%) |
Jan 30, 2024 | 48.39 | 48.63 | 47.72 | 47.74 | 209,923 | -1.06(-2.17%) |
Jan 29, 2024 | 48.28 | 48.81 | 48.03 | 48.80 | 448,805 | +0.61(+1.27%) |
Jan 26, 2024 | 47.98 | 48.49 | 47.67 | 48.18 | 699,733 | +0.67(+1.42%) |
Jan 25, 2024 | 48.41 | 48.93 | 47.20 | 47.51 | 419,363 | -0.35(-0.72%) |
Jan 24, 2024 | 49.13 | 49.69 | 47.81 | 47.85 | 649,632 | -0.70(-1.45%) |
Jan 23, 2024 | 49.64 | 49.96 | 48.53 | 48.56 | 366,308 | -1.57(-3.14%) |
Jan 22, 2024 | 49.34 | 50.26 | 49.01 | 50.13 | 289,059 | +1.30(+2.66%) |
Jan 19, 2024 | 47.46 | 48.84 | 47.00 | 48.83 | 251,170 | +1.54(+3.27%) |
Jan 18, 2024 | 47.78 | 48.06 | 46.91 | 47.29 | 160,502 | -0.06(-0.13%) |
Jan 17, 2024 | 46.92 | 48.01 | 46.92 | 47.35 | 191,676 | -0.53(-1.12%) |
Jan 16, 2024 | 47.91 | 48.45 | 47.69 | 47.88 | 179,952 | -0.82(-1.69%) |
Jan 12, 2024 | 49.72 | 49.89 | 48.32 | 48.71 | 187,791 | -0.45(-0.91%) |
Jan 11, 2024 | 49.33 | 49.37 | 48.29 | 49.15 | 644,148 | -0.60(-1.21%) |
Jan 10, 2024 | 49.36 | 49.84 | 48.86 | 49.76 | 280,233 | +0.05(+0.10%) |
Jan 09, 2024 | 49.92 | 50.09 | 49.49 | 49.71 | 237,108 | -1.04(-2.05%) |
Jan 08, 2024 | 50.13 | 50.80 | 49.80 | 50.75 | 370,592 | +0.39(+0.77%) |
Jan 05, 2024 | 49.38 | 50.56 | 49.36 | 50.36 | 316,554 | +0.50(+0.99%) |
Jan 04, 2024 | 50.13 | 50.47 | 49.52 | 49.86 | 365,355 | -0.01(-0.02%) |
Jan 03, 2024 | 51.86 | 51.86 | 49.57 | 49.87 | 424,991 | -2.22(-4.26%) |
Jan 02, 2024 | 51.30 | 52.95 | 51.30 | 52.09 | 255,347 | +0.50(+0.96%) |
Dec 29, 2023 | 52.32 | 52.32 | 51.41 | 51.60 | 262,558 | -0.72(-1.38%) |
Dec 28, 2023 | 52.18 | 52.76 | 52.10 | 52.32 | 156,265 | -0.35(-0.66%) |
Dec 27, 2023 | 53.10 | 53.42 | 52.48 | 52.67 | 257,344 | -0.48(-0.89%) |
Dec 26, 2023 | 52.89 | 53.31 | 52.32 | 53.14 | 220,781 | +0.57(+1.09%) |
Dec 22, 2023 | 52.61 | 53.17 | 52.14 | 52.57 | 271,242 | +0.38(+0.72%) |
Dec 21, 2023 | 51.78 | 52.35 | 51.30 | 52.19 | 232,806 | +0.77(+1.50%) |
Dec 20, 2023 | 51.70 | 53.54 | 51.30 | 51.42 | 487,953 | -0.42(-0.80%) |
Dec 19, 2023 | 51.26 | 52.33 | 50.85 | 51.84 | 363,691 | +0.94(+1.85%) |
Dec 18, 2023 | 51.64 | 51.67 | 50.66 | 50.89 | 276,935 | -0.36(-0.70%) |
Dec 15, 2023 | 51.35 | 52.12 | 50.56 | 51.25 | 1,622,641 | -0.10(-0.19%) |
Dec 14, 2023 | 50.62 | 52.61 | 50.40 | 51.35 | 377,569 | +1.19(+2.37%) |
Dec 13, 2023 | 47.50 | 50.51 | 47.35 | 50.16 | 471,305 | +2.69(+5.66%) |
Dec 12, 2023 | 47.74 | 48.31 | 47.35 | 47.47 | 229,543 | -0.33(-0.70%) |
Dec 11, 2023 | 47.52 | 47.94 | 47.46 | 47.81 | 173,130 | -0.05(-0.10%) |
Dec 08, 2023 | 47.43 | 48.06 | 47.09 | 47.86 | 175,915 | +0.37(+0.79%) |
Dec 07, 2023 | 46.78 | 47.51 | 46.34 | 47.48 | 289,095 | +0.95(+2.05%) |
Dec 06, 2023 | 47.10 | 48.36 | 46.40 | 46.53 | 601,653 | -0.02(-0.04%) |
Dec 05, 2023 | 46.73 | 46.80 | 45.97 | 46.55 | 228,049 | -0.46(-0.98%) |
Dec 04, 2023 | 45.54 | 47.34 | 45.54 | 47.01 | 334,637 | +0.95(+2.07%) |
Dec 01, 2023 | 43.37 | 46.39 | 43.03 | 46.06 | 292,849 | +2.52(+5.79%) |
Nov 30, 2023 | 44.20 | 44.42 | 42.95 | 43.54 | 399,337 | -0.44(-1.00%) |
Nov 29, 2023 | 44.16 | 44.73 | 43.83 | 43.98 | 264,726 | +0.34(+0.79%) |
Nov 28, 2023 | 43.63 | 43.64 | 42.95 | 43.63 | 241,416 | -0.09(-0.20%) |
Nov 27, 2023 | 43.63 | 43.84 | 43.19 | 43.72 | 156,686 | -0.18(-0.40%) |
Nov 24, 2023 | 44.09 | 44.19 | 43.71 | 43.90 | 67,734 | -0.17(-0.38%) |
Nov 22, 2023 | 44.59 | 44.65 | 43.81 | 44.07 | 184,216 | +0.07(+0.16%) |
Nov 21, 2023 | 44.33 | 44.76 | 43.85 | 44.00 | 160,042 | -0.57(-1.28%) |
Nov 20, 2023 | 44.54 | 44.75 | 43.86 | 44.57 | 162,661 | -0.10(-0.22%) |
Nov 17, 2023 | 44.36 | 45.13 | 44.34 | 44.67 | 324,148 | +0.59(+1.34%) |
Nov 16, 2023 | 44.31 | 44.40 | 43.63 | 44.08 | 332,853 | -0.31(-0.71%) |
Nov 15, 2023 | 43.83 | 45.00 | 43.83 | 44.39 | 423,002 | +0.35(+0.80%) |
Nov 14, 2023 | 42.41 | 44.41 | 41.22 | 44.04 | 340,862 | +3.42(+8.41%) |
Nov 13, 2023 | 40.19 | 40.74 | 39.98 | 40.62 | 135,486 | +0.14(+0.34%) |
Nov 10, 2023 | 40.83 | 40.97 | 40.11 | 40.48 | 224,528 | -0.10(-0.24%) |
Nov 09, 2023 | 41.59 | 41.84 | 40.20 | 40.58 | 240,703 | -1.01(-2.43%) |
Nov 08, 2023 | 41.96 | 41.96 | 41.34 | 41.59 | 196,832 | -0.31(-0.75%) |
Nov 07, 2023 | 42.77 | 42.77 | 41.84 | 41.91 | 218,479 | -1.05(-2.44%) |
Nov 06, 2023 | 42.69 | 43.10 | 42.42 | 42.96 | 228,284 | -0.03(-0.07%) |
Nov 03, 2023 | 42.42 | 43.69 | 42.42 | 42.99 | 400,910 | +1.71(+4.14%) |
Nov 02, 2023 | 39.80 | 41.36 | 39.80 | 41.28 | 371,947 | +2.12(+5.41%) |
Nov 01, 2023 | 39.02 | 39.40 | 38.33 | 39.16 | 271,199 | -0.05(-0.13%) |
Oct 31, 2023 | 38.37 | 39.33 | 38.37 | 39.21 | 419,628 | +0.67(+1.73%) |
Oct 30, 2023 | 38.18 | 38.94 | 37.81 | 38.54 | 305,056 | +0.61(+1.60%) |
Oct 27, 2023 | 38.23 | 38.35 | 37.29 | 37.93 | 243,394 | -0.39(-1.02%) |
Oct 26, 2023 | 37.41 | 38.64 | 37.41 | 38.33 | 305,595 | +1.21(+3.25%) |
Oct 25, 2023 | 36.41 | 37.44 | 35.74 | 37.12 | 385,039 | +0.25(+0.67%) |
Oct 24, 2023 | 36.02 | 36.91 | 34.72 | 36.87 | 800,419 | -2.12(-5.44%) |
Oct 23, 2023 | 38.92 | 40.02 | 38.91 | 38.99 | 510,741 | -0.21(-0.53%) |
Oct 20, 2023 | 41.01 | 41.01 | 39.13 | 39.20 | 333,567 | -1.62(-3.97%) |
Oct 19, 2023 | 41.49 | 41.81 | 40.79 | 40.82 | 399,680 | -0.64(-1.54%) |
Oct 18, 2023 | 41.15 | 41.91 | 40.92 | 41.46 | 373,133 | -0.24(-0.56%) |
Oct 17, 2023 | 41.11 | 42.85 | 41.11 | 41.69 | 235,779 | +0.11(+0.26%) |
Oct 16, 2023 | 40.83 | 41.62 | 40.56 | 41.58 | 252,946 | +1.30(+3.22%) |
Oct 13, 2023 | 41.40 | 41.40 | 40.05 | 40.29 | 329,868 | -0.79(-1.91%) |
Oct 12, 2023 | 41.84 | 41.87 | 40.79 | 41.07 | 185,881 | -0.76(-1.81%) |
Oct 11, 2023 | 41.92 | 42.40 | 41.40 | 41.83 | 137,613 | +0.01(+0.02%) |
Oct 10, 2023 | 41.81 | 42.40 | 41.69 | 41.82 | 339,590 | +0.21(+0.50%) |
Oct 09, 2023 | 41.24 | 41.98 | 40.96 | 41.61 | 231,422 | +0.08(+0.19%) |
Oct 06, 2023 | 40.89 | 42.09 | 40.43 | 41.53 | 249,608 | -0.02(-0.05%) |
Oct 05, 2023 | 41.29 | 41.85 | 41.05 | 41.55 | 313,417 | +0.28(+0.69%) |
Oct 04, 2023 | 41.38 | 41.52 | 40.90 | 41.27 | 221,965 | -0.03(-0.07%) |
Oct 03, 2023 | 40.71 | 41.33 | 40.37 | 41.30 | 286,314 | +0.15(+0.36%) |
Oct 02, 2023 | 41.39 | 41.39 | 40.75 | 41.15 | 386,529 | -0.27(-0.66%) |
Sep 29, 2023 | 41.92 | 42.28 | 41.33 | 41.43 | 408,877 | -0.19(-0.45%) |
Sep 28, 2023 | 40.96 | 41.83 | 40.96 | 41.61 | 303,171 | +0.78(+1.90%) |
Sep 27, 2023 | 40.80 | 41.22 | 40.28 | 40.84 | 362,836 | +0.27(+0.65%) |
Sep 26, 2023 | 40.63 | 41.69 | 40.54 | 40.57 | 527,644 | -0.54(-1.31%) |
Sep 25, 2023 | 39.54 | 41.15 | 40.78 | 41.11 | 400,386 | +1.21(+3.03%) |
Sep 22, 2023 | 40.35 | 40.61 | 39.80 | 39.91 | 444,883 | -0.36(-0.90%) |
Sep 21, 2023 | 40.91 | 41.10 | 40.14 | 40.27 | 493,290 | -0.86(-2.10%) |
Sep 20, 2023 | 41.95 | 42.30 | 41.13 | 41.13 | 237,396 | -0.49(-1.18%) |
Sep 19, 2023 | 41.65 | 42.08 | 41.08 | 41.62 | 451,594 | +0.00(+0.00%) |
Sep 18, 2023 | 43.02 | 43.02 | 41.61 | 41.62 | 322,465 | -1.21(-2.82%) |
Sep 15, 2023 | 43.02 | 43.40 | 42.52 | 42.83 | 1,132,979 | -0.61(-1.40%) |
Sep 14, 2023 | 42.67 | 43.54 | 42.48 | 43.44 | 229,858 | +1.16(+2.74%) |
Sep 13, 2023 | 43.01 | 43.01 | 42.03 | 42.28 | 281,150 | -0.58(-1.36%) |
Sep 12, 2023 | 43.43 | 43.71 | 42.63 | 42.86 | 221,576 | -0.33(-0.76%) |
Sep 11, 2023 | 44.25 | 44.64 | 43.13 | 43.19 | 358,137 | -0.90(-2.05%) |
Sep 08, 2023 | 43.86 | 44.36 | 43.11 | 44.10 | 253,800 | +0.74(+1.70%) |
Sep 07, 2023 | 43.48 | 43.83 | 42.98 | 43.36 | 423,466 | -0.26(-0.60%) |
Sep 06, 2023 | 44.36 | 44.94 | 43.46 | 43.62 | 275,263 | -0.70(-1.58%) |
Sep 05, 2023 | 45.44 | 45.84 | 44.18 | 44.32 | 266,438 | -1.79(-3.88%) |
Sep 01, 2023 | 46.67 | 47.11 | 45.69 | 46.11 | 300,111 | -0.08(-0.17%) |
Aug 31, 2023 | 45.19 | 46.34 | 45.19 | 46.19 | 297,746 | +0.95(+2.10%) |
Aug 30, 2023 | 45.53 | 45.74 | 44.94 | 45.23 | 158,275 | -0.54(-1.19%) |
Aug 29, 2023 | 45.72 | 46.04 | 45.38 | 45.78 | 210,640 | +0.05(+0.11%) |
Aug 28, 2023 | 46.01 | 46.59 | 45.60 | 45.73 | 179,303 | -0.02(-0.04%) |
Aug 25, 2023 | 46.01 | 46.34 | 45.22 | 45.75 | 304,934 | +0.06(+0.13%) |
Aug 24, 2023 | 45.80 | 46.58 | 45.40 | 45.69 | 210,693 | -0.22(-0.49%) |
Aug 23, 2023 | 45.72 | 46.36 | 45.64 | 45.91 | 213,928 | +0.40(+0.88%) |
Aug 22, 2023 | 46.40 | 46.66 | 44.95 | 45.52 | 250,679 | -0.99(-2.13%) |
Aug 21, 2023 | 47.43 | 47.43 | 46.34 | 46.51 | 307,020 | -0.68(-1.44%) |
Aug 18, 2023 | 46.53 | 47.62 | 46.53 | 47.19 | 265,542 | +0.17(+0.37%) |
Aug 17, 2023 | 47.42 | 47.54 | 46.50 | 47.01 | 294,359 | +0.00(+0.00%) |
Aug 16, 2023 | 48.47 | 48.63 | 46.95 | 47.01 | 300,412 | -1.16(-2.40%) |
Aug 15, 2023 | 49.16 | 49.16 | 48.13 | 48.17 | 276,490 | -1.70(-3.41%) |
Aug 14, 2023 | 50.00 | 50.29 | 49.35 | 49.87 | 343,240 | -0.59(-1.17%) |
Aug 11, 2023 | 49.94 | 50.55 | 49.74 | 50.46 | 402,363 | +0.17(+0.33%) |
Aug 10, 2023 | 51.11 | 51.61 | 50.14 | 50.29 | 250,446 | -0.50(-0.98%) |
Aug 09, 2023 | 51.95 | 51.95 | 50.45 | 50.79 | 221,227 | -1.35(-2.59%) |
Aug 08, 2023 | 51.90 | 52.34 | 50.89 | 52.14 | 356,979 | -1.00(-1.88%) |
Aug 07, 2023 | 52.55 | 53.28 | 52.16 | 53.14 | 289,756 | +0.82(+1.56%) |
Aug 04, 2023 | 52.34 | 52.96 | 51.94 | 52.32 | 209,528 | -0.45(-0.85%) |
Aug 03, 2023 | 53.33 | 53.39 | 52.55 | 52.77 | 318,544 | -0.48(-0.89%) |
Aug 02, 2023 | 52.94 | 53.86 | 52.47 | 53.25 | 486,586 | -0.34(-0.63%) |
Aug 01, 2023 | 53.04 | 53.63 | 52.02 | 53.59 | 789,146 | +1.30(+2.49%) |
Jul 31, 2023 | 52.19 | 52.94 | 50.67 | 52.28 | 5,387,480 | +1.20(+2.36%) |
Jul 28, 2023 | 51.60 | 52.11 | 50.73 | 51.08 | 934,399 | +0.08(+0.15%) |
Jul 27, 2023 | 51.67 | 51.67 | 50.35 | 51.00 | 554,678 | -0.30(-0.59%) |
Jul 26, 2023 | 49.85 | 51.52 | 49.85 | 51.30 | 492,968 | +2.18(+4.43%) |
Jul 25, 2023 | 49.08 | 49.96 | 48.26 | 49.13 | 521,272 | -0.18(-0.37%) |
Jul 24, 2023 | 48.16 | 49.60 | 48.13 | 49.31 | 455,395 | +1.00(+2.07%) |
Jul 21, 2023 | 49.25 | 49.34 | 48.22 | 48.31 | 484,830 | -0.72(-1.47%) |
Jul 20, 2023 | 48.82 | 49.10 | 47.58 | 49.03 | 543,206 | +0.40(+0.82%) |
Jul 19, 2023 | 47.39 | 48.68 | 47.16 | 48.63 | 560,058 | +1.45(+3.07%) |
Jul 18, 2023 | 45.03 | 47.47 | 45.03 | 47.19 | 498,045 | +2.20(+4.90%) |
Jul 17, 2023 | 43.76 | 45.01 | 43.47 | 44.98 | 519,716 | +1.32(+3.03%) |
Jul 14, 2023 | 44.39 | 44.39 | 42.71 | 43.66 | 577,931 | -0.50(-1.12%) |
Jul 13, 2023 | 43.65 | 44.32 | 43.21 | 44.16 | 555,034 | +0.84(+1.93%) |
Jul 12, 2023 | 44.29 | 44.66 | 43.15 | 43.32 | 421,495 | +0.17(+0.41%) |
Jul 11, 2023 | 43.44 | 43.51 | 42.48 | 43.15 | 393,883 | -0.02(-0.04%) |
Jul 10, 2023 | 43.03 | 44.03 | 42.64 | 43.16 | 568,413 | +0.11(+0.25%) |
Jul 07, 2023 | 43.15 | 43.42 | 40.89 | 43.06 | 1,100,932 | -0.52(-1.20%) |
Jul 06, 2023 | 45.05 | 45.05 | 43.28 | 43.58 | 405,408 | -2.30(-5.02%) |
Jul 05, 2023 | 46.59 | 47.11 | 45.54 | 45.88 | 325,845 | -1.22(-2.60%) |
Jul 03, 2023 | 45.48 | 47.11 | 45.48 | 47.11 | 174,461 | +1.57(+3.46%) |
Jun 30, 2023 | 47.59 | 47.59 | 45.52 | 45.53 | 243,810 | -1.64(-3.48%) |
Jun 29, 2023 | 47.13 | 48.03 | 46.46 | 47.18 | 348,665 | +0.46(+0.98%) |
Jun 28, 2023 | 47.50 | 47.50 | 45.89 | 46.72 | 286,490 | +0.39(+0.84%) |
Jun 27, 2023 | 45.97 | 46.90 | 45.44 | 46.33 | 308,336 | +0.58(+1.27%) |
Jun 26, 2023 | 45.54 | 46.47 | 45.40 | 45.75 | 420,895 | +0.27(+0.60%) |
Jun 23, 2023 | 45.29 | 46.03 | 44.91 | 45.48 | 698,512 | -0.47(-1.01%) |
Jun 22, 2023 | 47.66 | 47.66 | 45.73 | 45.94 | 402,594 | -1.75(-3.67%) |
Jun 21, 2023 | 48.77 | 49.21 | 47.66 | 47.69 | 283,610 | -1.36(-2.77%) |
Jun 20, 2023 | 50.35 | 50.35 | 48.83 | 49.05 | 444,938 | -1.34(-2.66%) |
Jun 16, 2023 | 50.55 | 50.56 | 48.80 | 50.39 | 1,009,763 | +0.39(+0.78%) |
Jun 15, 2023 | 49.01 | 50.53 | 49.01 | 50.00 | 350,043 | +0.76(+1.54%) |
Jun 14, 2023 | 50.11 | 50.66 | 48.71 | 49.24 | 393,389 | -0.84(-1.67%) |
Jun 13, 2023 | 49.14 | 50.50 | 48.66 | 50.08 | 436,690 | +1.21(+2.48%) |
Jun 12, 2023 | 52.34 | 53.45 | 48.47 | 48.87 | 589,515 | -3.54(-6.76%) |
Jun 09, 2023 | 52.03 | 52.48 | 51.57 | 52.41 | 211,183 | +0.10(+0.18%) |
Jun 08, 2023 | 52.66 | 52.66 | 50.99 | 52.31 | 218,880 | -0.55(-1.04%) |
Jun 07, 2023 | 51.96 | 53.59 | 51.44 | 52.86 | 363,445 | +1.42(+2.75%) |
Jun 06, 2023 | 50.25 | 53.01 | 49.79 | 51.45 | 378,743 | +2.22(+4.50%) |
Jun 05, 2023 | 49.67 | 50.42 | 48.71 | 49.23 | 262,248 | -1.86(-3.64%) |
Jun 02, 2023 | 49.11 | 51.35 | 49.01 | 51.09 | 358,792 | +2.84(+5.89%) |
Jun 01, 2023 | 48.01 | 49.00 | 47.25 | 48.25 | 223,844 | +0.64(+1.34%) |
May 31, 2023 | 48.47 | 48.73 | 46.70 | 47.61 | 280,284 | -1.15(-2.35%) |
May 30, 2023 | 47.93 | 48.77 | 47.45 | 48.76 | 201,523 | +1.05(+2.20%) |
May 26, 2023 | 46.79 | 47.93 | 46.20 | 47.71 | 171,860 | +0.86(+1.83%) |
May 25, 2023 | 46.88 | 47.29 | 45.84 | 46.85 | 251,191 | -0.35(-0.73%) |
May 24, 2023 | 47.89 | 47.89 | 46.97 | 47.20 | 159,566 | -0.65(-1.37%) |
May 23, 2023 | 47.59 | 48.93 | 47.44 | 47.86 | 265,770 | +0.03(+0.06%) |
May 22, 2023 | 46.25 | 47.88 | 45.97 | 47.83 | 318,616 | +1.80(+3.91%) |
May 19, 2023 | 47.13 | 47.49 | 45.03 | 46.03 | 301,475 | -0.74(-1.59%) |
May 18, 2023 | 45.93 | 47.10 | 45.68 | 46.77 | 270,372 | +0.15(+0.33%) |
May 17, 2023 | 45.04 | 46.72 | 44.40 | 46.61 | 380,159 | +2.61(+5.93%) |
May 16, 2023 | 44.79 | 44.99 | 44.00 | 44.00 | 184,410 | -0.82(-1.83%) |
May 15, 2023 | 43.65 | 44.97 | 43.31 | 44.82 | 207,859 | +1.27(+2.92%) |
May 12, 2023 | 43.46 | 43.57 | 42.63 | 43.55 | 283,432 | +0.35(+0.80%) |
May 11, 2023 | 44.11 | 44.30 | 43.17 | 43.20 | 421,922 | -1.56(-3.49%) |
May 10, 2023 | 45.83 | 45.95 | 44.09 | 44.76 | 210,840 | -0.23(-0.51%) |
May 09, 2023 | 45.26 | 45.85 | 44.58 | 45.00 | 236,404 | -0.76(-1.66%) |
May 08, 2023 | 47.19 | 47.48 | 45.39 | 45.76 | 223,217 | -0.99(-2.12%) |
May 05, 2023 | 46.90 | 46.99 | 45.74 | 46.75 | 411,074 | +1.17(+2.56%) |
May 04, 2023 | 45.14 | 46.51 | 44.59 | 45.58 | 724,628 | -1.07(-2.29%) |
May 03, 2023 | 45.74 | 48.04 | 45.74 | 46.65 | 836,194 | +0.91(+1.98%) |
May 02, 2023 | 46.57 | 46.57 | 44.22 | 45.75 | 780,671 | -1.22(-2.60%) |