Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 52.80 | 53.11 | 52.41 | 53.11 | 24,561 | +0.23(+0.43%) |
May 30, 2024 | 53.32 | 53.32 | 52.88 | 52.88 | 19,122 | -0.59(-1.10%) |
May 29, 2024 | 53.31 | 53.47 | 53.24 | 53.47 | 18,504 | -0.04(-0.07%) |
May 28, 2024 | 53.73 | 53.73 | 53.34 | 53.51 | 25,736 | -0.45(-0.83%) |
May 27, 2024 | 53.73 | 53.97 | 53.43 | 53.96 | 32,755 | +0.25(+0.47%) |
May 24, 2024 | 53.58 | 53.71 | 53.47 | 53.71 | 17,282 | +0.23(+0.43%) |
May 23, 2024 | 53.93 | 53.93 | 53.41 | 53.48 | 14,689 | -0.15(-0.28%) |
May 22, 2024 | 53.85 | 53.85 | 53.57 | 53.63 | 9,993 | -0.13(-0.24%) |
May 21, 2024 | 53.61 | 53.78 | 53.61 | 53.76 | 31,168 | +0.34(+0.64%) |
May 17, 2024 | 53.42 | 0 | +0.01(+0.02%) | |||
May 16, 2024 | 53.66 | 53.68 | 53.41 | 53.41 | 34,180 | -0.10(-0.19%) |
May 15, 2024 | 53.24 | 53.53 | 53.24 | 53.51 | 20,586 | +0.45(+0.85%) |
May 14, 2024 | 52.90 | 53.06 | 52.77 | 53.06 | 29,045 | +0.24(+0.45%) |
May 13, 2024 | 53.02 | 53.02 | 52.80 | 52.82 | 19,137 | +0.00(+0.00%) |
May 10, 2024 | 52.81 | 52.89 | 52.70 | 52.82 | 16,036 | +0.03(+0.06%) |
May 09, 2024 | 52.73 | 52.80 | 52.58 | 52.79 | 24,144 | +0.06(+0.11%) |
May 08, 2024 | 52.60 | 52.74 | 52.58 | 52.73 | 25,532 | +0.06(+0.11%) |
May 07, 2024 | 52.51 | 52.84 | 52.51 | 52.67 | 53,011 | +0.22(+0.42%) |
May 06, 2024 | 52.18 | 52.45 | 52.08 | 52.45 | 18,311 | +0.51(+0.98%) |
May 03, 2024 | 51.84 | 52.00 | 51.72 | 51.94 | 46,291 | +0.61(+1.19%) |
May 02, 2024 | 51.33 | 51.35 | 50.97 | 51.33 | 18,193 | +0.22(+0.43%) |
May 01, 2024 | 51.11 | 51.70 | 51.05 | 51.11 | 15,393 | -0.16(-0.31%) |
Apr 30, 2024 | 51.68 | 51.92 | 51.27 | 51.27 | 16,956 | -0.42(-0.81%) |
Apr 29, 2024 | 51.69 | 51.78 | 51.58 | 51.69 | 21,399 | +0.13(+0.25%) |
Apr 26, 2024 | 51.38 | 51.70 | 51.38 | 51.56 | 38,458 | +0.49(+0.96%) |
Apr 25, 2024 | 50.95 | 51.10 | 50.70 | 51.07 | 30,209 | -0.36(-0.70%) |
Apr 24, 2024 | 51.56 | 51.58 | 51.30 | 51.43 | 10,439 | +0.16(+0.31%) |
Apr 23, 2024 | 51.06 | 51.31 | 50.96 | 51.27 | 57,444 | +0.51(+1.00%) |
Apr 22, 2024 | 50.59 | 51.00 | 50.47 | 50.76 | 36,080 | +0.27(+0.53%) |
Apr 19, 2024 | 50.89 | 50.98 | 50.39 | 50.49 | 48,150 | -0.49(-0.96%) |
Apr 18, 2024 | 51.11 | 51.37 | 50.94 | 50.98 | 23,469 | -0.11(-0.22%) |
Apr 17, 2024 | 51.84 | 51.84 | 51.09 | 51.09 | 33,176 | -0.45(-0.87%) |
Apr 16, 2024 | 51.78 | 51.78 | 51.51 | 51.54 | 27,855 | -0.04(-0.08%) |
Apr 15, 2024 | 52.41 | 52.47 | 51.50 | 51.58 | 33,561 | -0.55(-1.06%) |
Apr 12, 2024 | 52.60 | 52.60 | 52.06 | 52.13 | 18,291 | -0.47(-0.89%) |
Apr 11, 2024 | 52.29 | 52.71 | 52.17 | 52.60 | 10,463 | +0.35(+0.67%) |
Apr 10, 2024 | 52.04 | 52.33 | 52.00 | 52.25 | 17,109 | -0.07(-0.13%) |
Apr 09, 2024 | 52.37 | 52.40 | 52.00 | 52.32 | 20,737 | -0.02(-0.04%) |
Apr 08, 2024 | 52.48 | 52.48 | 52.27 | 52.34 | 29,548 | -0.02(-0.04%) |
Apr 05, 2024 | 52.05 | 52.50 | 52.05 | 52.36 | 24,588 | +0.71(+1.37%) |
Apr 04, 2024 | 52.47 | 52.50 | 51.65 | 51.65 | 30,771 | -0.58(-1.11%) |
Apr 03, 2024 | 52.20 | 52.32 | 52.13 | 52.23 | 31,599 | -0.06(-0.11%) |
Apr 02, 2024 | 52.35 | 52.35 | 52.07 | 52.29 | 23,167 | -0.37(-0.70%) |
Apr 01, 2024 | 52.72 | 52.86 | 52.63 | 52.66 | 43,704 | -0.08(-0.15%) |
Mar 28, 2024 | 52.74 | 0 | -0.04(-0.08%) | |||
Mar 27, 2024 | 52.64 | 52.78 | 52.48 | 52.78 | 21,991 | +0.38(+0.73%) |
Mar 26, 2024 | 52.57 | 52.57 | 52.40 | 52.40 | 13,205 | -0.07(-0.13%) |
Mar 25, 2024 | 52.59 | 52.59 | 52.45 | 52.47 | 25,319 | -0.29(-0.55%) |
Mar 22, 2024 | 52.55 | 52.80 | 52.55 | 52.76 | 13,584 | +0.11(+0.21%) |
Mar 21, 2024 | 52.61 | 52.83 | 52.60 | 52.65 | 34,421 | +0.37(+0.71%) |
Mar 20, 2024 | 52.24 | 52.28 | 51.99 | 52.28 | 37,343 | +0.23(+0.44%) |
Mar 19, 2024 | 51.82 | 52.07 | 51.72 | 52.05 | 17,108 | +0.33(+0.64%) |
Mar 18, 2024 | 51.83 | 51.92 | 51.72 | 51.72 | 26,478 | +0.28(+0.54%) |
Mar 15, 2024 | 51.61 | 51.61 | 51.30 | 51.44 | 23,442 | -0.33(-0.64%) |
Mar 14, 2024 | 51.75 | 51.77 | 51.46 | 51.77 | 31,966 | +0.09(+0.17%) |
Mar 13, 2024 | 51.86 | 51.86 | 51.56 | 51.68 | 39,008 | -0.13(-0.25%) |
Mar 12, 2024 | 51.42 | 51.83 | 51.42 | 51.81 | 18,536 | +0.61(+1.19%) |
Mar 11, 2024 | 51.32 | 51.34 | 51.09 | 51.20 | 19,284 | -0.19(-0.37%) |
Mar 08, 2024 | 51.66 | 51.89 | 51.36 | 51.39 | 24,771 | -0.17(-0.33%) |
Mar 07, 2024 | 51.49 | 51.63 | 51.46 | 51.56 | 29,297 | +0.30(+0.59%) |
Mar 06, 2024 | 51.57 | 51.57 | 51.17 | 51.26 | 30,290 | -0.01(-0.02%) |
Mar 05, 2024 | 51.57 | 51.57 | 51.06 | 51.27 | 32,039 | -0.47(-0.91%) |
Mar 04, 2024 | 51.74 | 51.91 | 51.67 | 51.74 | 49,319 | +0.03(+0.06%) |
Mar 01, 2024 | 51.49 | 51.73 | 51.39 | 51.71 | 50,035 | +0.38(+0.74%) |
Feb 29, 2024 | 51.30 | 51.40 | 51.00 | 51.33 | 23,992 | +0.33(+0.65%) |
Feb 28, 2024 | 51.00 | 51.13 | 50.96 | 51.00 | 9,801 | -0.01(-0.02%) |
Feb 27, 2024 | 50.93 | 51.01 | 50.77 | 51.01 | 26,758 | +0.23(+0.45%) |
Feb 26, 2024 | 51.13 | 51.13 | 50.78 | 50.78 | 21,953 | -0.14(-0.27%) |
Feb 23, 2024 | 50.84 | 51.03 | 50.84 | 50.92 | 22,748 | +0.11(+0.22%) |
Feb 22, 2024 | 50.56 | 50.88 | 50.48 | 50.81 | 31,201 | +0.99(+1.99%) |
Feb 21, 2024 | 49.81 | 49.84 | 49.56 | 49.82 | 14,229 | -0.06(-0.12%) |
Feb 20, 2024 | 50.10 | 50.10 | 49.75 | 49.88 | 42,189 | -0.25(-0.50%) |
Feb 16, 2024 | 50.13 | 0 | -0.19(-0.38%) | |||
Feb 15, 2024 | 50.33 | 50.35 | 50.14 | 50.32 | 30,170 | +0.12(+0.24%) |
Feb 14, 2024 | 49.96 | 50.20 | 49.87 | 50.20 | 27,114 | +0.40(+0.80%) |
Feb 13, 2024 | 49.71 | 49.91 | 49.48 | 49.80 | 34,394 | -0.30(-0.60%) |
Feb 12, 2024 | 50.28 | 50.31 | 50.10 | 50.10 | 17,148 | -0.03(-0.06%) |
Feb 09, 2024 | 49.93 | 50.15 | 49.82 | 50.13 | 12,564 | +0.35(+0.70%) |
Feb 08, 2024 | 49.83 | 49.83 | 49.72 | 49.78 | 18,169 | +0.04(+0.08%) |
Feb 07, 2024 | 49.65 | 49.79 | 49.52 | 49.74 | 28,972 | +0.33(+0.67%) |
Feb 06, 2024 | 49.61 | 49.61 | 49.23 | 49.41 | 18,883 | -0.09(-0.18%) |
Feb 05, 2024 | 49.54 | 49.58 | 49.25 | 49.50 | 36,013 | +0.12(+0.24%) |
Feb 02, 2024 | 48.92 | 49.52 | 48.84 | 49.38 | 26,563 | +0.70(+1.44%) |
Feb 01, 2024 | 48.50 | 48.68 | 48.22 | 48.68 | 29,012 | +0.48(+1.00%) |
Jan 31, 2024 | 48.78 | 48.78 | 48.20 | 48.20 | 31,563 | -0.74(-1.51%) |
Jan 30, 2024 | 49.03 | 49.04 | 48.90 | 48.94 | 21,683 | -0.07(-0.14%) |
Jan 29, 2024 | 48.83 | 49.01 | 48.74 | 49.01 | 19,277 | +0.28(+0.57%) |
Jan 26, 2024 | 48.83 | 48.89 | 48.70 | 48.73 | 27,023 | -0.10(-0.20%) |
Jan 25, 2024 | 48.97 | 48.97 | 48.70 | 48.83 | 15,280 | +0.05(+0.10%) |
Jan 24, 2024 | 48.78 | 48.98 | 48.71 | 48.78 | 26,535 | +0.22(+0.45%) |
Jan 23, 2024 | 48.60 | 48.60 | 48.46 | 48.56 | 26,908 | +0.03(+0.06%) |
Jan 22, 2024 | 48.39 | 48.57 | 48.39 | 48.53 | 28,125 | +0.38(+0.79%) |
Jan 19, 2024 | 47.83 | 48.20 | 47.78 | 48.15 | 26,656 | +0.32(+0.67%) |
Jan 18, 2024 | 47.55 | 47.83 | 47.49 | 47.83 | 21,132 | +0.37(+0.78%) |
Jan 17, 2024 | 47.40 | 47.48 | 47.30 | 47.46 | 18,144 | -0.15(-0.32%) |
Jan 16, 2024 | 47.63 | 47.72 | 47.50 | 47.61 | 32,710 | -0.19(-0.40%) |
Jan 15, 2024 | 47.64 | 47.87 | 47.64 | 47.80 | 32,630 | +0.25(+0.53%) |
Jan 12, 2024 | 47.56 | 47.56 | 47.37 | 47.55 | 29,853 | +0.03(+0.06%) |
Jan 11, 2024 | 47.58 | 47.58 | 47.26 | 47.52 | 18,781 | +0.03(+0.06%) |
Jan 10, 2024 | 47.30 | 47.53 | 47.20 | 47.49 | 44,333 | +0.24(+0.51%) |
Jan 09, 2024 | 47.14 | 47.34 | 47.05 | 47.25 | 30,073 | +0.05(+0.11%) |
Jan 08, 2024 | 46.73 | 47.21 | 46.73 | 47.20 | 39,389 | +0.62(+1.33%) |
Jan 05, 2024 | 46.51 | 46.67 | 46.43 | 46.58 | 46,031 | +0.11(+0.24%) |
Jan 04, 2024 | 46.63 | 46.83 | 46.46 | 46.47 | 34,274 | -0.16(-0.34%) |
Jan 03, 2024 | 46.76 | 46.86 | 46.58 | 46.63 | 38,126 | -0.37(-0.79%) |
Jan 02, 2024 | 47.00 | 47.03 | 46.80 | 47.00 | 21,999 | -0.03(-0.06%) |
Dec 29, 2023 | 47.03 | 0 | -0.07(-0.15%) | |||
Dec 28, 2023 | 47.11 | 47.16 | 47.00 | 47.10 | 6,619 | -0.02(-0.04%) |
Dec 27, 2023 | 47.09 | 47.24 | 47.05 | 47.12 | 20,327 | +0.05(+0.11%) |
Dec 22, 2023 | 47.07 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 47.05 | 47.12 | 46.80 | 47.07 | 9,418 | +0.10(+0.21%) |
Dec 20, 2023 | 47.37 | 47.52 | 46.93 | 46.97 | 20,408 | -0.53(-1.12%) |
Dec 19, 2023 | 47.40 | 47.50 | 47.31 | 47.50 | 21,959 | +0.11(+0.23%) |
Dec 18, 2023 | 47.16 | 47.44 | 47.16 | 47.39 | 47,116 | +0.31(+0.66%) |
Dec 15, 2023 | 47.22 | 47.22 | 46.98 | 47.08 | 20,515 | -0.13(-0.28%) |
Dec 14, 2023 | 47.35 | 47.51 | 47.11 | 47.21 | 22,351 | +0.00(+0.00%) |
Dec 13, 2023 | 46.90 | 47.27 | 46.84 | 47.21 | 25,398 | +0.30(+0.64%) |
Dec 12, 2023 | 46.74 | 46.94 | 46.70 | 46.91 | 7,975 | +0.27(+0.58%) |
Dec 11, 2023 | 46.22 | 46.64 | 46.22 | 46.64 | 36,295 | +0.09(+0.19%) |
Dec 08, 2023 | 46.21 | 46.55 | 46.21 | 46.55 | 17,375 | +0.24(+0.52%) |
Dec 07, 2023 | 46.23 | 46.33 | 46.21 | 46.31 | 16,506 | +0.32(+0.70%) |
Dec 06, 2023 | 46.30 | 46.30 | 45.99 | 45.99 | 9,743 | -0.17(-0.37%) |
Dec 05, 2023 | 46.00 | 46.16 | 46.00 | 46.16 | 27,667 | +0.11(+0.24%) |
Dec 04, 2023 | 46.00 | 46.07 | 45.79 | 46.05 | 17,026 | -0.03(-0.07%) |
Dec 01, 2023 | 45.78 | 46.10 | 45.72 | 46.08 | 27,702 | +0.10(+0.22%) |
Nov 30, 2023 | 45.91 | 45.99 | 45.70 | 45.98 | 14,753 | +0.13(+0.28%) |
Nov 29, 2023 | 46.09 | 46.19 | 45.85 | 45.85 | 7,433 | +0.08(+0.17%) |
Nov 28, 2023 | 45.77 | 45.85 | 45.67 | 45.77 | 12,604 | -0.13(-0.28%) |
Nov 27, 2023 | 45.99 | 46.02 | 45.88 | 45.90 | 8,072 | +0.02(+0.04%) |
Nov 24, 2023 | 46.02 | 46.04 | 45.85 | 45.88 | 13,993 | -0.27(-0.59%) |
Nov 23, 2023 | 46.13 | 46.30 | 46.13 | 46.15 | 5,188 | -0.04(-0.09%) |
Nov 22, 2023 | 46.26 | 46.35 | 46.16 | 46.19 | 9,283 | +0.20(+0.43%) |
Nov 21, 2023 | 46.03 | 46.03 | 45.85 | 45.99 | 18,287 | -0.18(-0.39%) |
Nov 20, 2023 | 45.94 | 46.27 | 45.94 | 46.17 | 14,344 | +0.37(+0.81%) |
Nov 17, 2023 | 45.72 | 45.86 | 45.72 | 45.80 | 6,448 | -0.06(-0.13%) |
Nov 16, 2023 | 45.79 | 45.86 | 45.66 | 45.86 | 11,669 | +0.27(+0.59%) |
Nov 15, 2023 | 45.69 | 45.74 | 45.58 | 45.59 | 13,066 | -0.05(-0.11%) |
Nov 14, 2023 | 45.36 | 45.70 | 45.36 | 45.64 | 23,423 | +0.72(+1.60%) |
Nov 13, 2023 | 44.73 | 44.96 | 44.73 | 44.92 | 14,034 | +0.00(+0.00%) |
Nov 10, 2023 | 44.56 | 44.93 | 44.49 | 44.92 | 13,508 | +0.62(+1.40%) |
Nov 09, 2023 | 44.61 | 44.69 | 44.28 | 44.30 | 18,905 | -0.32(-0.72%) |
Nov 08, 2023 | 44.50 | 44.68 | 44.49 | 44.62 | 41,467 | +0.07(+0.16%) |
Nov 07, 2023 | 44.24 | 44.57 | 44.24 | 44.55 | 13,803 | +0.45(+1.02%) |
Nov 06, 2023 | 44.06 | 44.15 | 43.94 | 44.10 | 7,494 | +0.02(+0.05%) |
Nov 03, 2023 | 43.96 | 44.16 | 43.93 | 44.08 | 16,598 | +0.27(+0.62%) |
Nov 02, 2023 | 43.56 | 43.81 | 43.56 | 43.81 | 8,093 | +0.49(+1.13%) |
Nov 01, 2023 | 42.94 | 43.40 | 42.94 | 43.32 | 21,399 | +0.41(+0.96%) |
Oct 31, 2023 | 42.64 | 42.92 | 42.55 | 42.91 | 9,200 | +0.37(+0.87%) |
Oct 30, 2023 | 42.43 | 42.59 | 42.27 | 42.54 | 7,475 | +0.41(+0.97%) |
Oct 27, 2023 | 42.35 | 42.47 | 42.08 | 42.13 | 14,124 | -0.13(-0.31%) |
Oct 26, 2023 | 42.58 | 42.67 | 42.26 | 42.26 | 20,685 | -0.33(-0.77%) |
Oct 25, 2023 | 42.95 | 42.96 | 42.58 | 42.59 | 19,168 | -0.53(-1.23%) |
Oct 24, 2023 | 42.85 | 43.12 | 42.85 | 43.12 | 10,588 | +0.44(+1.03%) |
Oct 23, 2023 | 42.65 | 42.90 | 42.49 | 42.68 | 19,181 | -0.12(-0.28%) |
Oct 20, 2023 | 43.22 | 43.22 | 42.80 | 42.80 | 7,975 | -0.57(-1.31%) |
Oct 19, 2023 | 43.92 | 43.92 | 43.37 | 43.37 | 44,647 | -0.30(-0.69%) |
Oct 18, 2023 | 44.04 | 44.04 | 43.67 | 43.67 | 9,737 | -0.51(-1.15%) |
Oct 17, 2023 | 43.87 | 44.31 | 43.87 | 44.18 | 11,119 | +0.16(+0.36%) |
Oct 16, 2023 | 43.84 | 44.11 | 43.84 | 44.02 | 12,761 | +0.37(+0.85%) |
Oct 13, 2023 | 43.99 | 44.10 | 43.57 | 43.65 | 14,382 | -0.39(-0.89%) |
Oct 12, 2023 | 44.14 | 44.31 | 43.82 | 44.04 | 25,513 | +0.02(+0.05%) |
Oct 11, 2023 | 44.00 | 44.02 | 43.83 | 44.02 | 15,198 | +0.15(+0.34%) |
Oct 10, 2023 | 43.83 | 44.10 | 43.74 | 43.87 | 7,479 | +0.30(+0.69%) |
Oct 06, 2023 | 43.57 | 0 | +0.34(+0.79%) | |||
Oct 05, 2023 | 43.36 | 43.36 | 42.98 | 43.23 | 14,075 | -0.12(-0.28%) |
Oct 04, 2023 | 42.93 | 43.35 | 42.93 | 43.35 | 13,377 | +0.49(+1.14%) |
Oct 03, 2023 | 43.25 | 43.25 | 42.80 | 42.86 | 8,068 | -0.51(-1.18%) |
Oct 02, 2023 | 43.19 | 43.48 | 43.18 | 43.37 | 18,173 | +0.13(+0.30%) |
Sep 29, 2023 | 43.25 | 43.36 | 43.08 | 43.24 | 8,425 | +0.23(+0.53%) |
Sep 28, 2023 | 42.74 | 43.16 | 42.67 | 43.01 | 11,359 | +0.29(+0.68%) |
Sep 27, 2023 | 42.96 | 42.96 | 42.52 | 42.72 | 14,770 | +0.01(+0.02%) |
Sep 26, 2023 | 43.10 | 43.10 | 42.71 | 42.71 | 16,962 | -0.50(-1.16%) |
Sep 25, 2023 | 43.08 | 43.21 | 43.15 | 43.21 | 25,791 | -0.08(-0.18%) |
Sep 22, 2023 | 43.44 | 43.54 | 43.27 | 43.29 | 5,937 | -0.10(-0.23%) |
Sep 21, 2023 | 43.79 | 43.79 | 43.39 | 43.39 | 23,381 | -0.74(-1.68%) |
Sep 20, 2023 | 44.48 | 44.48 | 44.13 | 44.13 | 9,121 | -0.25(-0.56%) |
Sep 19, 2023 | 44.33 | 44.42 | 44.12 | 44.38 | 22,923 | -0.27(-0.60%) |
Sep 18, 2023 | 44.67 | 44.68 | 44.56 | 44.65 | 15,432 | -0.09(-0.20%) |
Sep 15, 2023 | 45.16 | 45.21 | 44.72 | 44.74 | 26,497 | -0.50(-1.11%) |
Sep 14, 2023 | 45.12 | 45.30 | 45.06 | 45.24 | 18,136 | +0.25(+0.56%) |
Sep 13, 2023 | 45.06 | 45.06 | 44.90 | 44.99 | 5,081 | -0.02(-0.04%) |
Sep 12, 2023 | 45.15 | 45.18 | 44.96 | 45.01 | 15,566 | -0.27(-0.60%) |
Sep 11, 2023 | 45.31 | 45.39 | 45.15 | 45.28 | 20,539 | +0.05(+0.11%) |
Sep 08, 2023 | 45.20 | 45.27 | 45.14 | 45.23 | 13,185 | -0.09(-0.20%) |
Sep 07, 2023 | 45.01 | 45.33 | 45.01 | 45.32 | 48,848 | +0.00(+0.00%) |
Sep 06, 2023 | 45.45 | 45.46 | 45.20 | 45.32 | 9,836 | -0.30(-0.66%) |
Sep 05, 2023 | 45.75 | 45.75 | 45.59 | 45.62 | 18,221 | -0.11(-0.24%) |
Sep 01, 2023 | 45.73 | 0 | +0.44(+0.97%) | |||
Aug 31, 2023 | 45.50 | 45.60 | 45.29 | 45.29 | 7,671 | -0.10(-0.22%) |
Aug 30, 2023 | 45.16 | 45.45 | 45.16 | 45.39 | 25,328 | +0.06(+0.13%) |
Aug 29, 2023 | 44.80 | 45.33 | 44.80 | 45.33 | 28,831 | +0.53(+1.18%) |
Aug 28, 2023 | 44.67 | 44.80 | 44.61 | 44.80 | 16,169 | +0.32(+0.72%) |
Aug 25, 2023 | 44.30 | 44.60 | 44.10 | 44.48 | 9,854 | +0.29(+0.66%) |
Aug 24, 2023 | 44.76 | 44.82 | 44.19 | 44.19 | 18,983 | -0.38(-0.85%) |
Aug 23, 2023 | 44.47 | 44.62 | 44.47 | 44.57 | 18,656 | +0.42(+0.95%) |
Aug 22, 2023 | 44.44 | 44.44 | 44.15 | 44.15 | 9,878 | -0.14(-0.32%) |
Aug 21, 2023 | 44.03 | 44.30 | 43.95 | 44.29 | 14,282 | +0.30(+0.68%) |
Aug 18, 2023 | 43.75 | 44.05 | 43.75 | 43.99 | 15,024 | -0.03(-0.07%) |
Aug 17, 2023 | 44.30 | 44.30 | 43.94 | 44.02 | 9,687 | -0.26(-0.59%) |
Aug 16, 2023 | 44.41 | 44.64 | 44.28 | 44.28 | 15,989 | -0.25(-0.56%) |
Aug 15, 2023 | 44.74 | 44.74 | 44.47 | 44.53 | 16,161 | -0.47(-1.04%) |
Aug 14, 2023 | 44.63 | 45.00 | 44.61 | 45.00 | 12,030 | +0.37(+0.83%) |
Aug 11, 2023 | 44.56 | 44.68 | 44.48 | 44.63 | 11,508 | -0.02(-0.04%) |
Aug 10, 2023 | 44.81 | 45.00 | 44.52 | 44.65 | 21,010 | -0.04(-0.09%) |
Aug 09, 2023 | 45.06 | 45.06 | 44.60 | 44.69 | 22,944 | -0.21(-0.47%) |
Aug 08, 2023 | 44.94 | 44.99 | 44.72 | 44.90 | 16,327 | +0.28(+0.63%) |
Aug 04, 2023 | 44.62 | 0 | -0.14(-0.31%) | |||
Aug 03, 2023 | 44.69 | 44.82 | 44.58 | 44.76 | 27,786 | -0.09(-0.20%) |
Aug 02, 2023 | 45.07 | 45.07 | 44.77 | 44.85 | 11,707 | -0.42(-0.93%) |
Aug 01, 2023 | 45.12 | 45.31 | 45.12 | 45.27 | 19,035 | +0.28(+0.62%) |
Jul 31, 2023 | 45.13 | 45.13 | 44.85 | 44.99 | 14,932 | -0.09(-0.20%) |
Jul 28, 2023 | 45.00 | 45.13 | 44.93 | 45.08 | 18,578 | +0.42(+0.94%) |
Jul 27, 2023 | 45.06 | 45.20 | 44.60 | 44.66 | 15,347 | -0.14(-0.31%) |
Jul 26, 2023 | 44.81 | 44.95 | 44.76 | 44.80 | 9,628 | +0.06(+0.13%) |
Jul 25, 2023 | 44.71 | 44.82 | 44.68 | 44.74 | 9,481 | +0.16(+0.36%) |
Jul 24, 2023 | 44.67 | 44.72 | 44.55 | 44.58 | 31,431 | -0.02(-0.04%) |
Jul 21, 2023 | 44.74 | 44.74 | 44.60 | 44.60 | 3,330 | +0.15(+0.34%) |
Jul 20, 2023 | 44.62 | 44.69 | 44.45 | 44.45 | 12,023 | -0.30(-0.67%) |
Jul 19, 2023 | 44.60 | 44.89 | 44.60 | 44.75 | 14,181 | +0.06(+0.13%) |
Jul 18, 2023 | 44.46 | 44.72 | 44.46 | 44.69 | 25,083 | +0.32(+0.72%) |
Jul 17, 2023 | 44.33 | 44.44 | 44.22 | 44.37 | 20,526 | +0.12(+0.27%) |
Jul 14, 2023 | 44.09 | 44.32 | 44.09 | 44.25 | 19,156 | +0.23(+0.52%) |
Jul 13, 2023 | 44.00 | 44.02 | 43.85 | 44.02 | 14,443 | +0.17(+0.39%) |
Jul 12, 2023 | 43.97 | 44.00 | 43.79 | 43.85 | 10,501 | +0.14(+0.32%) |
Jul 11, 2023 | 43.56 | 43.71 | 43.55 | 43.71 | 6,994 | +0.21(+0.48%) |
Jul 10, 2023 | 43.37 | 43.50 | 43.35 | 43.50 | 6,394 | +0.17(+0.39%) |
Jul 07, 2023 | 43.45 | 43.70 | 43.33 | 43.33 | 16,961 | -0.33(-0.76%) |
Jul 06, 2023 | 43.56 | 43.66 | 43.35 | 43.66 | 8,727 | -0.13(-0.30%) |
Jul 05, 2023 | 43.68 | 43.85 | 43.60 | 43.79 | 20,984 | +0.04(+0.09%) |
Jul 04, 2023 | 43.78 | 43.89 | 43.72 | 43.75 | 21,198 | +0.08(+0.18%) |
Jun 30, 2023 | 43.67 | 0 | +0.50(+1.16%) | |||
Jun 29, 2023 | 43.15 | 43.23 | 43.07 | 43.17 | 10,263 | +0.23(+0.54%) |
Jun 28, 2023 | 42.95 | 43.12 | 42.89 | 42.94 | 22,335 | +0.17(+0.40%) |
Jun 27, 2023 | 42.31 | 42.82 | 42.31 | 42.77 | 7,930 | +0.59(+1.40%) |
Jun 26, 2023 | 42.40 | 42.52 | 42.18 | 42.18 | 34,387 | -0.34(-0.80%) |
Jun 23, 2023 | 42.51 | 42.70 | 42.50 | 42.52 | 16,188 | -0.22(-0.51%) |
Jun 22, 2023 | 42.50 | 42.74 | 42.50 | 42.74 | 17,887 | +0.01(+0.02%) |
Jun 21, 2023 | 43.00 | 43.00 | 42.70 | 42.73 | 13,359 | -0.42(-0.97%) |
Jun 20, 2023 | 43.19 | 43.22 | 43.03 | 43.15 | 13,845 | -0.01(-0.02%) |
Jun 19, 2023 | 43.29 | 43.29 | 43.09 | 43.16 | 19,613 | -0.08(-0.19%) |
Jun 16, 2023 | 43.60 | 43.60 | 43.23 | 43.24 | 17,499 | -0.24(-0.55%) |
Jun 15, 2023 | 43.22 | 43.54 | 43.20 | 43.48 | 22,970 | +0.25(+0.58%) |
Jun 14, 2023 | 43.27 | 43.29 | 43.04 | 43.23 | 14,809 | +0.00(+0.00%) |
Jun 13, 2023 | 43.15 | 43.25 | 43.10 | 43.23 | 11,622 | +0.15(+0.35%) |
Jun 12, 2023 | 42.79 | 43.09 | 42.77 | 43.08 | 23,373 | +0.40(+0.94%) |
Jun 09, 2023 | 42.70 | 42.79 | 42.56 | 42.68 | 13,045 | +0.00(+0.00%) |
Jun 08, 2023 | 42.41 | 42.69 | 42.41 | 42.68 | 13,440 | +0.16(+0.38%) |
Jun 07, 2023 | 42.79 | 42.80 | 42.46 | 42.52 | 12,834 | -0.19(-0.44%) |
Jun 06, 2023 | 42.67 | 42.73 | 42.60 | 42.71 | 38,549 | +0.06(+0.14%) |
Jun 05, 2023 | 42.80 | 42.82 | 42.57 | 42.65 | 25,743 | -0.02(-0.05%) |
Jun 02, 2023 | 42.26 | 42.78 | 42.26 | 42.67 | 21,293 | +0.56(+1.33%) |