Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 55.07 | 55.57 | 54.60 | 55.57 | 36,078 | +0.67(+1.22%) |
May 30, 2024 | 55.00 | 55.10 | 54.85 | 54.90 | 50,913 | -0.22(-0.40%) |
May 29, 2024 | 55.23 | 55.26 | 55.07 | 55.12 | 43,945 | -0.43(-0.77%) |
May 28, 2024 | 55.74 | 55.74 | 55.33 | 55.55 | 73,753 | -0.07(-0.12%) |
May 24, 2024 | 55.51 | 55.75 | 55.51 | 55.62 | 36,138 | +0.30(+0.54%) |
May 23, 2024 | 56.17 | 56.17 | 55.23 | 55.32 | 39,667 | -0.55(-0.98%) |
May 22, 2024 | 56.00 | 56.01 | 55.66 | 55.87 | 289,939 | -0.21(-0.37%) |
May 21, 2024 | 55.98 | 56.10 | 55.92 | 56.08 | 192,946 | +0.10(+0.18%) |
May 20, 2024 | 55.99 | 56.21 | 55.94 | 55.98 | 51,750 | -0.04(-0.07%) |
May 17, 2024 | 55.89 | 56.04 | 55.86 | 56.02 | 24,335 | +0.11(+0.20%) |
May 16, 2024 | 56.00 | 56.18 | 55.90 | 55.91 | 52,474 | -0.16(-0.29%) |
May 15, 2024 | 55.65 | 56.09 | 55.62 | 56.07 | 44,260 | +0.63(+1.14%) |
May 14, 2024 | 55.27 | 55.48 | 55.19 | 55.44 | 17,799 | +0.21(+0.38%) |
May 13, 2024 | 55.41 | 55.41 | 55.11 | 55.23 | 13,903 | +0.00(+0.00%) |
May 10, 2024 | 55.23 | 55.28 | 55.06 | 55.23 | 11,047 | +0.12(+0.22%) |
May 09, 2024 | 54.81 | 55.11 | 54.79 | 55.11 | 21,463 | +0.33(+0.60%) |
May 08, 2024 | 54.53 | 54.80 | 54.53 | 54.78 | 30,443 | +0.05(+0.09%) |
May 07, 2024 | 54.76 | 54.83 | 54.66 | 54.73 | 22,247 | +0.13(+0.24%) |
May 06, 2024 | 54.38 | 54.60 | 54.38 | 54.60 | 53,382 | +0.44(+0.81%) |
May 03, 2024 | 54.14 | 54.22 | 53.85 | 54.16 | 53,106 | +0.57(+1.06%) |
May 02, 2024 | 53.51 | 53.66 | 53.19 | 53.59 | 211,060 | +0.43(+0.81%) |
May 01, 2024 | 53.24 | 53.80 | 53.10 | 53.16 | 20,280 | -0.12(-0.23%) |
Apr 30, 2024 | 53.95 | 54.03 | 53.28 | 53.28 | 15,135 | -0.90(-1.66%) |
Apr 29, 2024 | 54.22 | 54.25 | 54.04 | 54.18 | 40,625 | +0.09(+0.17%) |
Apr 26, 2024 | 53.95 | 54.20 | 53.93 | 54.09 | 17,956 | +0.48(+0.89%) |
Apr 25, 2024 | 53.14 | 53.68 | 53.03 | 53.61 | 27,286 | -0.40(-0.74%) |
Apr 24, 2024 | 54.09 | 54.09 | 53.73 | 54.01 | 25,482 | +0.04(+0.07%) |
Apr 23, 2024 | 53.53 | 54.02 | 53.53 | 53.97 | 35,791 | +0.59(+1.11%) |
Apr 22, 2024 | 53.25 | 53.62 | 52.98 | 53.38 | 30,459 | +0.46(+0.87%) |
Apr 19, 2024 | 53.15 | 53.29 | 52.80 | 52.92 | 45,479 | -0.27(-0.51%) |
Apr 18, 2024 | 53.32 | 53.59 | 53.10 | 53.19 | 63,135 | +0.01(+0.02%) |
Apr 17, 2024 | 53.59 | 53.62 | 53.01 | 53.18 | 57,413 | -0.23(-0.44%) |
Apr 16, 2024 | 53.44 | 53.64 | 53.23 | 53.41 | 23,404 | -0.15(-0.27%) |
Apr 15, 2024 | 54.55 | 54.56 | 53.44 | 53.56 | 35,665 | -0.53(-0.98%) |
Apr 12, 2024 | 54.50 | 54.60 | 53.96 | 54.09 | 77,454 | -0.86(-1.56%) |
Apr 11, 2024 | 54.80 | 55.06 | 54.40 | 54.95 | 38,948 | +0.30(+0.55%) |
Apr 10, 2024 | 54.56 | 54.81 | 54.41 | 54.65 | 75,938 | -0.55(-1.00%) |
Apr 09, 2024 | 55.32 | 55.32 | 54.70 | 55.20 | 50,951 | +0.08(+0.15%) |
Apr 08, 2024 | 55.12 | 55.25 | 55.09 | 55.12 | 19,735 | -0.01(-0.02%) |
Apr 05, 2024 | 54.63 | 55.25 | 54.63 | 55.13 | 40,532 | +0.58(+1.06%) |
Apr 04, 2024 | 55.49 | 55.59 | 54.53 | 54.55 | 26,721 | -0.62(-1.12%) |
Apr 03, 2024 | 55.07 | 55.28 | 55.01 | 55.17 | 189,601 | +0.10(+0.18%) |
Apr 02, 2024 | 55.04 | 55.07 | 54.85 | 55.07 | 25,088 | -0.31(-0.56%) |
Apr 01, 2024 | 55.56 | 55.56 | 55.25 | 55.38 | 39,253 | -0.02(-0.04%) |
Mar 28, 2024 | 55.31 | 55.52 | 55.31 | 55.40 | 61,364 | +0.09(+0.16%) |
Mar 27, 2024 | 55.20 | 55.32 | 54.95 | 55.31 | 67,241 | +0.48(+0.88%) |
Mar 26, 2024 | 55.08 | 55.08 | 54.83 | 54.83 | 31,598 | -0.10(-0.19%) |
Mar 25, 2024 | 54.92 | 55.04 | 54.92 | 54.93 | 63,176 | -0.20(-0.35%) |
Mar 22, 2024 | 55.16 | 55.21 | 55.09 | 55.13 | 25,543 | -0.27(-0.50%) |
Mar 21, 2024 | 55.49 | 55.53 | 55.36 | 55.40 | 38,620 | +0.27(+0.49%) |
Mar 20, 2024 | 54.66 | 55.16 | 54.60 | 55.13 | 24,054 | +0.53(+0.96%) |
Mar 19, 2024 | 54.28 | 54.64 | 54.25 | 54.60 | 31,427 | +0.28(+0.52%) |
Mar 18, 2024 | 54.38 | 54.51 | 54.32 | 54.32 | 25,553 | +0.34(+0.64%) |
Mar 15, 2024 | 54.01 | 54.13 | 53.92 | 53.98 | 39,874 | -0.30(-0.55%) |
Mar 14, 2024 | 54.44 | 54.47 | 53.98 | 54.28 | 31,474 | -0.10(-0.18%) |
Mar 13, 2024 | 54.33 | 54.50 | 54.25 | 54.38 | 89,100 | +0.02(+0.04%) |
Mar 12, 2024 | 54.09 | 54.39 | 53.90 | 54.36 | 25,346 | +0.51(+0.95%) |
Mar 11, 2024 | 53.64 | 53.85 | 53.51 | 53.85 | 39,013 | +0.00(+0.00%) |
Mar 08, 2024 | 54.13 | 54.34 | 53.76 | 53.85 | 13,972 | -0.19(-0.36%) |
Mar 07, 2024 | 53.82 | 54.10 | 53.82 | 54.04 | 29,689 | +0.49(+0.92%) |
Mar 06, 2024 | 53.64 | 53.77 | 53.45 | 53.55 | 43,451 | +0.27(+0.50%) |
Mar 05, 2024 | 53.49 | 53.60 | 53.07 | 53.28 | 232,946 | -0.42(-0.78%) |
Mar 04, 2024 | 53.64 | 53.84 | 53.64 | 53.70 | 61,504 | -0.09(-0.17%) |
Mar 01, 2024 | 53.40 | 53.80 | 53.40 | 53.79 | 38,537 | +0.34(+0.64%) |
Feb 29, 2024 | 53.33 | 53.50 | 53.06 | 53.45 | 29,681 | +0.32(+0.60%) |
Feb 28, 2024 | 53.09 | 53.22 | 53.02 | 53.13 | 67,324 | -0.09(-0.17%) |
Feb 27, 2024 | 53.18 | 53.22 | 53.02 | 53.22 | 71,754 | +0.11(+0.20%) |
Feb 26, 2024 | 53.34 | 53.35 | 53.11 | 53.11 | 28,172 | -0.23(-0.43%) |
Feb 23, 2024 | 53.36 | 53.48 | 53.29 | 53.34 | 19,770 | +0.05(+0.09%) |
Feb 22, 2024 | 52.97 | 53.37 | 52.90 | 53.29 | 37,884 | +0.89(+1.71%) |
Feb 21, 2024 | 52.18 | 52.40 | 52.08 | 52.40 | 27,045 | +0.16(+0.31%) |
Feb 20, 2024 | 52.28 | 52.31 | 52.14 | 52.23 | 42,624 | -0.26(-0.50%) |
Feb 16, 2024 | 52.72 | 52.82 | 52.47 | 52.50 | 32,304 | -0.28(-0.53%) |
Feb 15, 2024 | 52.39 | 52.81 | 52.39 | 52.78 | 24,256 | +0.41(+0.78%) |
Feb 14, 2024 | 52.19 | 52.37 | 51.94 | 52.37 | 30,640 | +0.43(+0.83%) |
Feb 13, 2024 | 51.99 | 52.09 | 51.57 | 51.94 | 32,195 | -0.70(-1.34%) |
Feb 12, 2024 | 52.55 | 52.89 | 52.55 | 52.64 | 55,102 | +0.07(+0.14%) |
Feb 09, 2024 | 52.42 | 52.63 | 52.39 | 52.57 | 26,073 | +0.21(+0.40%) |
Feb 08, 2024 | 52.31 | 52.36 | 52.21 | 52.36 | 26,577 | +0.08(+0.15%) |
Feb 07, 2024 | 52.19 | 52.33 | 52.05 | 52.28 | 12,180 | +0.36(+0.70%) |
Feb 06, 2024 | 51.94 | 51.97 | 51.77 | 51.92 | 19,570 | +0.10(+0.19%) |
Feb 05, 2024 | 51.91 | 51.97 | 51.62 | 51.82 | 68,525 | -0.26(-0.50%) |
Feb 02, 2024 | 51.59 | 52.23 | 51.59 | 52.08 | 49,687 | +0.60(+1.17%) |
Feb 01, 2024 | 51.16 | 51.48 | 51.00 | 51.48 | 85,023 | +0.48(+0.94%) |
Jan 31, 2024 | 51.63 | 51.63 | 51.00 | 51.00 | 28,943 | -0.86(-1.66%) |
Jan 30, 2024 | 51.64 | 51.92 | 51.64 | 51.86 | 19,026 | +0.13(+0.25%) |
Jan 29, 2024 | 51.44 | 51.77 | 51.40 | 51.73 | 67,871 | +0.30(+0.59%) |
Jan 26, 2024 | 51.33 | 51.54 | 51.33 | 51.43 | 24,382 | +0.02(+0.04%) |
Jan 25, 2024 | 51.22 | 51.41 | 51.15 | 51.41 | 66,434 | +0.41(+0.80%) |
Jan 24, 2024 | 51.21 | 51.33 | 50.99 | 51.00 | 100,333 | +0.01(+0.02%) |
Jan 23, 2024 | 50.82 | 50.99 | 50.78 | 50.99 | 29,606 | +0.19(+0.37%) |
Jan 22, 2024 | 50.79 | 50.95 | 50.74 | 50.80 | 22,660 | +0.14(+0.28%) |
Jan 19, 2024 | 50.09 | 50.66 | 50.09 | 50.66 | 30,546 | +0.62(+1.24%) |
Jan 18, 2024 | 49.85 | 50.10 | 49.69 | 50.04 | 69,193 | +0.35(+0.71%) |
Jan 17, 2024 | 49.59 | 49.74 | 49.47 | 49.69 | 48,402 | -0.26(-0.52%) |
Jan 16, 2024 | 50.03 | 50.13 | 49.80 | 49.95 | 39,877 | -0.29(-0.57%) |
Jan 12, 2024 | 50.32 | 50.45 | 50.11 | 50.24 | 208,469 | +0.04(+0.07%) |
Jan 11, 2024 | 50.31 | 50.39 | 49.86 | 50.20 | 19,400 | -0.04(-0.08%) |
Jan 10, 2024 | 50.11 | 50.31 | 50.05 | 50.24 | 310,656 | +0.19(+0.38%) |
Jan 09, 2024 | 49.96 | 50.14 | 49.84 | 50.05 | 27,195 | -0.15(-0.30%) |
Jan 08, 2024 | 49.62 | 50.20 | 49.58 | 50.20 | 51,426 | +0.59(+1.19%) |
Jan 05, 2024 | 49.52 | 49.83 | 49.46 | 49.61 | 29,963 | +0.15(+0.30%) |
Jan 04, 2024 | 49.67 | 49.89 | 49.46 | 49.46 | 73,028 | -0.22(-0.43%) |
Jan 03, 2024 | 49.74 | 49.93 | 49.63 | 49.68 | 152,319 | -0.27(-0.55%) |
Jan 02, 2024 | 49.83 | 50.07 | 49.78 | 49.95 | 209,258 | -0.16(-0.33%) |
Dec 29, 2023 | 50.30 | 50.30 | 49.93 | 50.12 | 54,233 | -0.16(-0.31%) |
Dec 28, 2023 | 50.21 | 50.34 | 50.21 | 50.27 | 33,579 | +0.03(+0.06%) |
Dec 27, 2023 | 50.12 | 50.26 | 50.10 | 50.24 | 45,600 | +0.02(+0.04%) |
Dec 26, 2023 | 50.11 | 50.31 | 50.09 | 50.22 | 34,596 | +0.21(+0.42%) |
Dec 22, 2023 | 50.00 | 50.18 | 49.85 | 50.01 | 23,672 | +0.10(+0.20%) |
Dec 21, 2023 | 49.81 | 49.91 | 49.49 | 49.91 | 22,682 | +0.48(+0.97%) |
Dec 20, 2023 | 50.08 | 50.23 | 49.43 | 49.43 | 15,293 | -0.66(-1.32%) |
Dec 19, 2023 | 49.90 | 50.10 | 49.87 | 50.09 | 36,791 | +0.29(+0.59%) |
Dec 18, 2023 | 49.71 | 49.86 | 49.70 | 49.80 | 29,254 | +0.22(+0.43%) |
Dec 15, 2023 | 49.50 | 49.61 | 49.41 | 49.59 | 17,259 | +0.00(+0.00%) |
Dec 14, 2023 | 49.46 | 49.72 | 49.39 | 49.58 | 22,816 | +0.33(+0.67%) |
Dec 13, 2023 | 48.54 | 49.27 | 48.54 | 49.25 | 93,293 | +0.70(+1.45%) |
Dec 12, 2023 | 48.32 | 48.59 | 48.24 | 48.55 | 43,341 | +0.08(+0.17%) |
Dec 11, 2023 | 48.27 | 48.47 | 48.25 | 48.47 | 25,221 | +0.20(+0.41%) |
Dec 08, 2023 | 47.98 | 48.35 | 47.98 | 48.27 | 35,402 | +0.20(+0.41%) |
Dec 07, 2023 | 47.86 | 48.12 | 47.86 | 48.07 | 22,587 | +0.42(+0.88%) |
Dec 06, 2023 | 48.00 | 48.04 | 47.62 | 47.65 | 68,321 | -0.18(-0.37%) |
Dec 05, 2023 | 47.75 | 47.98 | 47.75 | 47.83 | 23,585 | -0.12(-0.26%) |
Dec 04, 2023 | 47.83 | 47.97 | 47.76 | 47.95 | 16,790 | -0.21(-0.43%) |
Dec 01, 2023 | 47.76 | 48.21 | 47.76 | 48.16 | 21,001 | +0.31(+0.64%) |
Nov 30, 2023 | 47.74 | 47.85 | 47.58 | 47.85 | 17,499 | +0.20(+0.42%) |
Nov 29, 2023 | 47.96 | 48.05 | 47.64 | 47.65 | 28,889 | -0.05(-0.11%) |
Nov 28, 2023 | 47.56 | 47.82 | 47.55 | 47.70 | 18,054 | +0.06(+0.13%) |
Nov 27, 2023 | 47.63 | 47.75 | 47.60 | 47.64 | 14,980 | -0.13(-0.28%) |
Nov 24, 2023 | 47.79 | 47.81 | 47.75 | 47.78 | 44,847 | +0.01(+0.01%) |
Nov 22, 2023 | 47.69 | 47.82 | 47.62 | 47.77 | 29,355 | +0.23(+0.49%) |
Nov 21, 2023 | 47.52 | 47.59 | 47.46 | 47.54 | 20,404 | -0.11(-0.22%) |
Nov 20, 2023 | 47.33 | 47.77 | 47.33 | 47.64 | 32,353 | +0.29(+0.61%) |
Nov 17, 2023 | 47.30 | 47.41 | 47.21 | 47.35 | 37,516 | +0.15(+0.31%) |
Nov 16, 2023 | 47.22 | 47.27 | 47.00 | 47.21 | 38,086 | -0.04(-0.09%) |
Nov 15, 2023 | 47.30 | 47.44 | 47.21 | 47.25 | 28,762 | +0.12(+0.26%) |
Nov 14, 2023 | 46.84 | 47.27 | 46.84 | 47.13 | 265,330 | +0.88(+1.89%) |
Nov 13, 2023 | 46.11 | 46.36 | 46.11 | 46.25 | 100,097 | -0.04(-0.10%) |
Nov 10, 2023 | 45.81 | 46.33 | 45.70 | 46.30 | 18,551 | +0.67(+1.48%) |
Nov 09, 2023 | 46.10 | 46.10 | 45.59 | 45.62 | 24,827 | -0.37(-0.81%) |
Nov 08, 2023 | 46.01 | 46.10 | 45.76 | 46.00 | 33,955 | +0.04(+0.08%) |
Nov 07, 2023 | 45.81 | 46.07 | 45.81 | 45.96 | 40,703 | -0.01(-0.01%) |
Nov 06, 2023 | 46.10 | 46.11 | 45.80 | 45.97 | 30,571 | -0.02(-0.04%) |
Nov 03, 2023 | 45.85 | 46.10 | 45.82 | 45.99 | 25,335 | +0.42(+0.92%) |
Nov 02, 2023 | 45.05 | 45.57 | 45.05 | 45.57 | 60,579 | +0.84(+1.87%) |
Nov 01, 2023 | 44.42 | 44.81 | 44.39 | 44.73 | 82,663 | +0.46(+1.03%) |
Oct 31, 2023 | 44.17 | 44.33 | 43.97 | 44.28 | 58,693 | +0.24(+0.54%) |
Oct 30, 2023 | 43.83 | 44.11 | 43.71 | 44.04 | 29,675 | +0.56(+1.28%) |
Oct 27, 2023 | 43.86 | 43.88 | 43.39 | 43.48 | 22,705 | -0.33(-0.75%) |
Oct 26, 2023 | 44.10 | 44.21 | 43.75 | 43.81 | 69,825 | -0.50(-1.13%) |
Oct 25, 2023 | 44.69 | 44.69 | 44.27 | 44.31 | 23,248 | -0.69(-1.54%) |
Oct 24, 2023 | 45.05 | 45.16 | 44.82 | 45.00 | 46,155 | +0.25(+0.56%) |
Oct 23, 2023 | 44.72 | 45.05 | 44.60 | 44.75 | 64,566 | -0.16(-0.36%) |
Oct 20, 2023 | 45.28 | 45.28 | 44.90 | 44.92 | 16,277 | -0.58(-1.28%) |
Oct 19, 2023 | 45.98 | 46.06 | 45.39 | 45.50 | 42,466 | -0.35(-0.76%) |
Oct 18, 2023 | 46.22 | 46.31 | 45.73 | 45.85 | 27,522 | -0.56(-1.20%) |
Oct 17, 2023 | 45.95 | 46.57 | 45.95 | 46.41 | 26,845 | +0.12(+0.26%) |
Oct 16, 2023 | 46.02 | 46.36 | 46.02 | 46.29 | 35,992 | +0.47(+1.02%) |
Oct 13, 2023 | 46.24 | 46.30 | 45.66 | 45.82 | 78,701 | -0.17(-0.37%) |
Oct 12, 2023 | 46.41 | 46.41 | 45.86 | 45.99 | 19,291 | -0.28(-0.60%) |
Oct 11, 2023 | 46.18 | 46.29 | 45.98 | 46.27 | 15,381 | +0.12(+0.26%) |
Oct 10, 2023 | 46.05 | 46.42 | 46.02 | 46.15 | 19,957 | +0.24(+0.52%) |
Oct 09, 2023 | 45.38 | 45.96 | 45.38 | 45.91 | 26,778 | +0.38(+0.84%) |
Oct 06, 2023 | 44.81 | 45.69 | 44.77 | 45.53 | 12,482 | +0.53(+1.19%) |
Oct 05, 2023 | 44.91 | 45.07 | 44.73 | 44.99 | 25,088 | -0.07(-0.15%) |
Oct 04, 2023 | 44.83 | 45.08 | 44.64 | 45.06 | 22,347 | +0.25(+0.55%) |
Oct 03, 2023 | 45.22 | 45.22 | 44.70 | 44.82 | 54,375 | -0.59(-1.31%) |
Oct 02, 2023 | 45.53 | 45.53 | 45.15 | 45.41 | 35,180 | -0.12(-0.26%) |
Sep 29, 2023 | 46.07 | 46.07 | 45.37 | 45.53 | 46,199 | -0.19(-0.41%) |
Sep 28, 2023 | 45.38 | 45.84 | 45.33 | 45.72 | 26,680 | +0.32(+0.70%) |
Sep 27, 2023 | 45.50 | 45.50 | 44.97 | 45.40 | 40,198 | +0.08(+0.18%) |
Sep 26, 2023 | 45.57 | 45.68 | 45.26 | 45.32 | 19,172 | -0.60(-1.30%) |
Sep 25, 2023 | 45.56 | 45.94 | 45.72 | 45.92 | 21,587 | +0.16(+0.36%) |
Sep 22, 2023 | 45.93 | 46.08 | 45.73 | 45.76 | 25,719 | -0.09(-0.19%) |
Sep 21, 2023 | 46.20 | 46.20 | 45.83 | 45.84 | 33,147 | -0.68(-1.47%) |
Sep 20, 2023 | 47.11 | 47.11 | 46.50 | 46.53 | 33,230 | -0.40(-0.84%) |
Sep 19, 2023 | 46.99 | 46.99 | 46.68 | 46.92 | 18,063 | -0.10(-0.21%) |
Sep 18, 2023 | 46.89 | 47.13 | 46.89 | 47.02 | 16,872 | +0.05(+0.11%) |
Sep 15, 2023 | 47.34 | 47.34 | 46.93 | 46.97 | 17,204 | -0.52(-1.11%) |
Sep 14, 2023 | 47.22 | 47.56 | 47.22 | 47.50 | 31,025 | +0.47(+0.99%) |
Sep 13, 2023 | 47.03 | 47.12 | 46.92 | 47.03 | 24,132 | +0.03(+0.06%) |
Sep 12, 2023 | 47.12 | 47.23 | 46.94 | 47.00 | 11,009 | -0.13(-0.27%) |
Sep 11, 2023 | 47.25 | 47.27 | 47.04 | 47.13 | 12,750 | +0.18(+0.39%) |
Sep 08, 2023 | 46.77 | 47.03 | 46.77 | 46.94 | 11,669 | +0.17(+0.36%) |
Sep 07, 2023 | 46.74 | 46.84 | 46.70 | 46.77 | 14,738 | -0.18(-0.38%) |
Sep 06, 2023 | 47.05 | 47.09 | 46.73 | 46.95 | 22,564 | -0.24(-0.50%) |
Sep 05, 2023 | 47.46 | 47.46 | 47.19 | 47.19 | 13,026 | -0.22(-0.46%) |
Sep 01, 2023 | 47.52 | 47.59 | 47.28 | 47.41 | 30,177 | +0.12(+0.25%) |
Aug 31, 2023 | 47.46 | 47.53 | 47.29 | 47.29 | 19,117 | -0.03(-0.06%) |
Aug 30, 2023 | 47.18 | 47.39 | 47.18 | 47.32 | 14,199 | +0.10(+0.21%) |
Aug 29, 2023 | 46.60 | 47.24 | 46.60 | 47.22 | 19,187 | +0.66(+1.43%) |
Aug 28, 2023 | 46.50 | 46.59 | 46.34 | 46.56 | 17,729 | +0.32(+0.69%) |
Aug 25, 2023 | 46.18 | 46.34 | 45.73 | 46.24 | 29,602 | +0.30(+0.65%) |
Aug 24, 2023 | 46.60 | 46.76 | 45.94 | 45.94 | 23,970 | -0.57(-1.24%) |
Aug 23, 2023 | 46.23 | 46.61 | 46.18 | 46.52 | 48,000 | +0.43(+0.92%) |
Aug 22, 2023 | 46.48 | 46.48 | 46.05 | 46.09 | 40,002 | -0.20(-0.43%) |
Aug 21, 2023 | 46.19 | 46.34 | 45.91 | 46.29 | 25,240 | +0.26(+0.56%) |
Aug 18, 2023 | 45.74 | 46.13 | 45.69 | 46.03 | 20,363 | -0.04(-0.09%) |
Aug 17, 2023 | 46.54 | 46.54 | 46.03 | 46.07 | 20,851 | -0.25(-0.53%) |
Aug 16, 2023 | 46.68 | 46.74 | 46.32 | 46.32 | 15,495 | -0.37(-0.79%) |
Aug 15, 2023 | 46.97 | 46.97 | 46.60 | 46.69 | 22,189 | -0.55(-1.17%) |
Aug 14, 2023 | 47.04 | 47.24 | 46.91 | 47.24 | 39,798 | +0.14(+0.29%) |
Aug 11, 2023 | 46.91 | 47.18 | 46.86 | 47.10 | 65,717 | +0.03(+0.06%) |
Aug 10, 2023 | 47.38 | 47.64 | 47.03 | 47.07 | 19,615 | +0.04(+0.08%) |
Aug 09, 2023 | 47.36 | 47.38 | 47.03 | 47.03 | 19,692 | -0.31(-0.65%) |
Aug 08, 2023 | 47.13 | 47.37 | 46.92 | 47.34 | 20,012 | -0.21(-0.44%) |
Aug 07, 2023 | 47.39 | 47.55 | 47.31 | 47.55 | 17,084 | +0.45(+0.95%) |
Aug 04, 2023 | 47.61 | 47.72 | 47.05 | 47.10 | 9,166 | -0.26(-0.54%) |
Aug 03, 2023 | 47.28 | 47.52 | 47.18 | 47.36 | 14,211 | -0.11(-0.23%) |
Aug 02, 2023 | 47.65 | 47.71 | 47.43 | 47.47 | 45,433 | -0.60(-1.25%) |
Aug 01, 2023 | 48.08 | 48.11 | 47.95 | 48.07 | 24,256 | -0.09(-0.20%) |
Jul 31, 2023 | 48.16 | 48.23 | 48.04 | 48.16 | 23,731 | +0.09(+0.19%) |
Jul 28, 2023 | 48.00 | 48.15 | 47.89 | 48.07 | 25,181 | +0.42(+0.87%) |
Jul 27, 2023 | 48.23 | 48.28 | 47.55 | 47.66 | 35,543 | -0.14(-0.30%) |
Jul 26, 2023 | 47.64 | 47.90 | 47.64 | 47.80 | 17,449 | +0.09(+0.20%) |
Jul 25, 2023 | 47.61 | 47.84 | 47.61 | 47.71 | 59,377 | +0.09(+0.19%) |
Jul 24, 2023 | 47.53 | 47.70 | 47.53 | 47.62 | 44,495 | +0.27(+0.56%) |
Jul 21, 2023 | 47.51 | 47.53 | 47.33 | 47.35 | 29,308 | +0.00(+0.00%) |
Jul 20, 2023 | 47.47 | 47.60 | 47.27 | 47.35 | 368,742 | -0.22(-0.46%) |
Jul 19, 2023 | 47.52 | 47.66 | 47.51 | 47.57 | 23,420 | +0.21(+0.44%) |
Jul 18, 2023 | 46.90 | 47.41 | 46.90 | 47.36 | 27,821 | +0.36(+0.76%) |
Jul 17, 2023 | 46.89 | 47.05 | 46.86 | 47.00 | 19,487 | +0.15(+0.32%) |
Jul 14, 2023 | 47.11 | 47.13 | 46.83 | 46.85 | 62,990 | -0.24(-0.51%) |
Jul 13, 2023 | 46.90 | 47.12 | 46.90 | 47.09 | 17,235 | +0.41(+0.88%) |
Jul 12, 2023 | 46.78 | 46.86 | 46.64 | 46.68 | 9,726 | +0.33(+0.70%) |
Jul 11, 2023 | 46.01 | 46.36 | 46.01 | 46.36 | 18,377 | +0.46(+0.99%) |
Jul 10, 2023 | 45.87 | 45.98 | 45.77 | 45.90 | 8,559 | +0.07(+0.15%) |
Jul 07, 2023 | 45.89 | 46.22 | 45.81 | 45.83 | 21,037 | -0.04(-0.09%) |
Jul 06, 2023 | 46.01 | 46.01 | 45.64 | 45.87 | 22,894 | -0.46(-0.98%) |
Jul 05, 2023 | 46.28 | 46.40 | 46.20 | 46.33 | 27,429 | -0.04(-0.09%) |
Jul 03, 2023 | 46.27 | 46.38 | 46.27 | 46.37 | 216,633 | +0.10(+0.21%) |
Jun 30, 2023 | 46.19 | 46.36 | 46.09 | 46.27 | 31,049 | +0.46(+0.99%) |
Jun 29, 2023 | 45.64 | 45.81 | 45.57 | 45.81 | 62,261 | +0.25(+0.54%) |
Jun 28, 2023 | 45.49 | 45.66 | 45.38 | 45.57 | 36,793 | +0.01(+0.02%) |
Jun 27, 2023 | 45.23 | 45.62 | 45.13 | 45.56 | 33,843 | +0.46(+1.01%) |
Jun 26, 2023 | 45.22 | 45.39 | 45.09 | 45.10 | 18,000 | -0.12(-0.26%) |
Jun 23, 2023 | 45.23 | 45.35 | 45.15 | 45.22 | 18,033 | -0.32(-0.69%) |
Jun 22, 2023 | 45.28 | 45.54 | 45.27 | 45.54 | 25,471 | +0.12(+0.26%) |
Jun 21, 2023 | 45.45 | 45.63 | 45.42 | 45.42 | 78,137 | -0.20(-0.43%) |
Jun 20, 2023 | 45.69 | 45.74 | 45.52 | 45.61 | 19,065 | -0.33(-0.71%) |
Jun 16, 2023 | 46.17 | 46.25 | 45.94 | 45.94 | 51,305 | -0.19(-0.42%) |
Jun 15, 2023 | 45.41 | 46.16 | 45.41 | 46.14 | 15,760 | +0.67(+1.48%) |
Jun 14, 2023 | 45.58 | 45.76 | 45.19 | 45.47 | 41,433 | -0.09(-0.20%) |
Jun 13, 2023 | 45.49 | 45.64 | 45.48 | 45.56 | 12,305 | +0.27(+0.59%) |
Jun 12, 2023 | 45.06 | 45.29 | 44.94 | 45.29 | 29,001 | +0.35(+0.79%) |
Jun 09, 2023 | 44.95 | 45.09 | 44.86 | 44.93 | 134,589 | +0.04(+0.09%) |
Jun 08, 2023 | 44.78 | 44.93 | 44.60 | 44.89 | 38,830 | +0.16(+0.35%) |
Jun 07, 2023 | 44.75 | 44.88 | 44.66 | 44.74 | 27,562 | -0.01(-0.02%) |
Jun 06, 2023 | 44.52 | 44.79 | 44.52 | 44.75 | 126,637 | +0.17(+0.38%) |
Jun 05, 2023 | 44.77 | 44.83 | 44.52 | 44.58 | 120,644 | -0.11(-0.24%) |
Jun 02, 2023 | 44.22 | 44.74 | 44.22 | 44.69 | 30,040 | +0.73(+1.67%) |