Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 52.78 | 52.95 | 52.59 | 52.95 | 12,109 | +0.56(+1.06%) |
May 30, 2024 | 52.22 | 52.50 | 52.08 | 52.39 | 12,472 | +0.51(+0.99%) |
May 29, 2024 | 52.03 | 52.11 | 51.87 | 51.88 | 19,510 | -0.76(-1.45%) |
May 28, 2024 | 52.84 | 52.85 | 52.53 | 52.64 | 13,237 | -0.02(-0.04%) |
May 24, 2024 | 52.62 | 52.73 | 52.62 | 52.67 | 14,008 | +0.39(+0.74%) |
May 23, 2024 | 52.88 | 52.88 | 52.25 | 52.28 | 7,799 | -0.36(-0.68%) |
May 22, 2024 | 52.80 | 52.81 | 52.51 | 52.63 | 20,536 | -0.50(-0.94%) |
May 21, 2024 | 53.00 | 53.15 | 53.00 | 53.13 | 10,515 | -0.05(-0.09%) |
May 20, 2024 | 53.27 | 53.32 | 53.17 | 53.18 | 12,419 | -0.05(-0.10%) |
May 17, 2024 | 53.03 | 53.28 | 53.03 | 53.23 | 22,705 | +0.22(+0.42%) |
May 16, 2024 | 53.21 | 53.21 | 53.01 | 53.01 | 26,416 | -0.25(-0.47%) |
May 15, 2024 | 53.14 | 53.30 | 52.95 | 53.26 | 16,138 | +0.41(+0.78%) |
May 14, 2024 | 52.75 | 52.91 | 52.72 | 52.85 | 13,026 | +0.34(+0.65%) |
May 13, 2024 | 52.69 | 52.71 | 52.50 | 52.51 | 16,909 | +0.02(+0.04%) |
May 10, 2024 | 52.54 | 52.54 | 52.46 | 52.49 | 10,281 | +0.18(+0.34%) |
May 09, 2024 | 51.99 | 52.36 | 51.99 | 52.31 | 9,673 | +0.35(+0.67%) |
May 08, 2024 | 51.84 | 52.00 | 51.84 | 51.96 | 8,429 | -0.06(-0.11%) |
May 07, 2024 | 51.95 | 52.08 | 51.95 | 52.02 | 11,354 | +0.25(+0.47%) |
May 06, 2024 | 51.64 | 51.82 | 51.64 | 51.77 | 13,799 | +0.38(+0.73%) |
May 03, 2024 | 51.41 | 51.42 | 51.19 | 51.39 | 51,713 | +0.38(+0.74%) |
May 02, 2024 | 50.90 | 51.10 | 50.67 | 51.02 | 31,036 | +0.66(+1.30%) |
May 01, 2024 | 50.40 | 50.91 | 50.28 | 50.36 | 21,422 | -0.11(-0.22%) |
Apr 30, 2024 | 50.93 | 50.99 | 50.47 | 50.47 | 12,741 | -0.67(-1.32%) |
Apr 29, 2024 | 51.06 | 51.21 | 51.00 | 51.15 | 9,223 | +0.20(+0.39%) |
Apr 26, 2024 | 50.81 | 50.99 | 50.81 | 50.95 | 6,537 | +0.32(+0.63%) |
Apr 25, 2024 | 50.23 | 50.67 | 50.07 | 50.63 | 25,262 | -0.17(-0.34%) |
Apr 24, 2024 | 50.77 | 50.83 | 50.66 | 50.80 | 11,407 | -0.17(-0.33%) |
Apr 23, 2024 | 50.70 | 51.03 | 50.65 | 50.97 | 8,605 | +0.55(+1.10%) |
Apr 22, 2024 | 50.12 | 50.59 | 50.12 | 50.42 | 14,544 | +0.53(+1.07%) |
Apr 19, 2024 | 49.89 | 50.01 | 49.70 | 49.88 | 8,616 | +0.20(+0.41%) |
Apr 18, 2024 | 49.73 | 49.92 | 49.63 | 49.68 | 10,320 | -0.02(-0.05%) |
Apr 17, 2024 | 49.89 | 49.89 | 49.55 | 49.71 | 14,359 | +0.20(+0.41%) |
Apr 16, 2024 | 49.62 | 49.68 | 49.42 | 49.50 | 32,288 | -0.56(-1.13%) |
Apr 15, 2024 | 50.70 | 50.70 | 49.98 | 50.07 | 9,499 | -0.08(-0.17%) |
Apr 12, 2024 | 50.51 | 50.66 | 50.07 | 50.15 | 26,185 | -0.76(-1.49%) |
Apr 11, 2024 | 51.06 | 51.06 | 50.38 | 50.91 | 16,836 | +0.05(+0.10%) |
Apr 10, 2024 | 50.80 | 50.95 | 50.70 | 50.86 | 18,704 | -0.63(-1.22%) |
Apr 09, 2024 | 51.71 | 51.74 | 51.37 | 51.49 | 16,010 | -0.02(-0.03%) |
Apr 08, 2024 | 51.47 | 51.62 | 51.41 | 51.51 | 23,529 | +0.25(+0.48%) |
Apr 05, 2024 | 51.05 | 51.32 | 51.02 | 51.26 | 39,476 | +0.08(+0.15%) |
Apr 04, 2024 | 51.92 | 51.92 | 51.17 | 51.18 | 25,531 | -0.38(-0.73%) |
Apr 03, 2024 | 51.21 | 51.59 | 51.21 | 51.56 | 11,880 | +0.37(+0.72%) |
Apr 02, 2024 | 51.11 | 51.22 | 51.10 | 51.19 | 20,564 | -0.28(-0.54%) |
Apr 01, 2024 | 51.58 | 51.62 | 51.34 | 51.47 | 18,688 | -0.24(-0.47%) |
Mar 28, 2024 | 51.73 | 51.77 | 51.65 | 51.71 | 11,176 | -0.09(-0.17%) |
Mar 27, 2024 | 51.60 | 51.80 | 51.60 | 51.80 | 13,111 | +0.37(+0.72%) |
Mar 26, 2024 | 51.63 | 51.65 | 51.43 | 51.43 | 44,451 | +0.07(+0.13%) |
Mar 25, 2024 | 51.43 | 51.52 | 51.36 | 51.36 | 8,372 | +0.00(+0.00%) |
Mar 22, 2024 | 51.45 | 51.49 | 51.39 | 51.36 | 11,219 | -0.43(-0.83%) |
Mar 21, 2024 | 51.91 | 51.92 | 51.78 | 51.79 | 7,004 | -0.19(-0.36%) |
Mar 20, 2024 | 51.42 | 51.98 | 51.39 | 51.98 | 51,128 | +0.52(+1.01%) |
Mar 19, 2024 | 51.44 | 51.60 | 51.43 | 51.46 | 14,622 | +0.13(+0.25%) |
Mar 18, 2024 | 51.51 | 51.51 | 51.33 | 51.33 | 8,294 | -0.08(-0.15%) |
Mar 15, 2024 | 51.47 | 51.55 | 51.30 | 51.41 | 34,246 | +0.06(+0.12%) |
Mar 14, 2024 | 51.69 | 51.69 | 51.17 | 51.35 | 18,639 | -0.41(-0.79%) |
Mar 13, 2024 | 51.73 | 51.87 | 51.68 | 51.76 | 18,070 | +0.16(+0.31%) |
Mar 12, 2024 | 51.28 | 51.65 | 51.19 | 51.60 | 31,356 | +0.36(+0.71%) |
Mar 11, 2024 | 51.11 | 51.24 | 51.00 | 51.24 | 7,611 | -0.20(-0.38%) |
Mar 08, 2024 | 51.65 | 51.72 | 51.43 | 51.43 | 22,599 | -0.07(-0.13%) |
Mar 07, 2024 | 51.26 | 51.54 | 51.26 | 51.50 | 28,892 | +0.56(+1.09%) |
Mar 06, 2024 | 50.97 | 51.13 | 50.89 | 50.94 | 16,500 | +0.47(+0.92%) |
Mar 05, 2024 | 50.49 | 50.62 | 50.37 | 50.48 | 9,816 | +0.09(+0.17%) |
Mar 04, 2024 | 50.38 | 50.54 | 50.38 | 50.39 | 24,412 | -0.09(-0.18%) |
Mar 01, 2024 | 50.34 | 50.54 | 50.30 | 50.48 | 14,232 | +0.29(+0.58%) |
Feb 29, 2024 | 50.41 | 50.41 | 50.03 | 50.19 | 17,288 | +0.12(+0.23%) |
Feb 28, 2024 | 50.30 | 50.30 | 50.04 | 50.08 | 14,967 | -0.26(-0.53%) |
Feb 27, 2024 | 50.30 | 50.38 | 50.24 | 50.34 | 21,393 | +0.15(+0.30%) |
Feb 26, 2024 | 50.27 | 50.27 | 50.12 | 50.19 | 13,041 | -0.10(-0.19%) |
Feb 23, 2024 | 50.29 | 50.32 | 50.20 | 50.29 | 17,016 | +0.13(+0.25%) |
Feb 22, 2024 | 50.03 | 50.17 | 49.98 | 50.16 | 7,086 | +0.40(+0.81%) |
Feb 21, 2024 | 49.68 | 49.76 | 49.61 | 49.76 | 20,425 | +0.07(+0.14%) |
Feb 20, 2024 | 49.77 | 49.79 | 49.62 | 49.69 | 8,527 | +0.40(+0.81%) |
Feb 16, 2024 | 49.26 | 49.44 | 49.20 | 49.29 | 12,504 | +0.05(+0.10%) |
Feb 15, 2024 | 49.00 | 49.27 | 49.00 | 49.24 | 11,134 | +0.59(+1.22%) |
Feb 14, 2024 | 48.54 | 48.72 | 48.46 | 48.65 | 42,775 | +0.42(+0.87%) |
Feb 13, 2024 | 48.44 | 48.47 | 48.04 | 48.23 | 29,298 | -0.60(-1.23%) |
Feb 12, 2024 | 48.67 | 48.98 | 48.67 | 48.83 | 43,464 | +0.09(+0.19%) |
Feb 09, 2024 | 48.61 | 48.75 | 48.47 | 48.74 | 18,340 | +0.05(+0.10%) |
Feb 08, 2024 | 48.73 | 48.73 | 48.58 | 48.69 | 14,952 | -0.13(-0.26%) |
Feb 07, 2024 | 48.89 | 48.91 | 48.73 | 48.81 | 12,212 | -0.12(-0.24%) |
Feb 06, 2024 | 48.63 | 48.96 | 48.63 | 48.93 | 21,212 | +0.37(+0.76%) |
Feb 05, 2024 | 48.51 | 48.68 | 48.31 | 48.56 | 24,203 | -0.33(-0.68%) |
Feb 02, 2024 | 49.00 | 49.00 | 48.70 | 48.89 | 15,295 | -0.39(-0.79%) |
Feb 01, 2024 | 48.92 | 49.30 | 48.86 | 49.28 | 19,624 | +0.39(+0.81%) |
Jan 31, 2024 | 49.36 | 49.40 | 48.83 | 48.89 | 67,012 | -0.35(-0.72%) |
Jan 30, 2024 | 49.14 | 49.26 | 49.07 | 49.24 | 60,736 | +0.07(+0.14%) |
Jan 29, 2024 | 48.83 | 49.18 | 48.83 | 49.17 | 14,668 | +0.23(+0.48%) |
Jan 26, 2024 | 49.02 | 49.04 | 48.88 | 48.94 | 14,487 | +0.26(+0.54%) |
Jan 25, 2024 | 48.63 | 48.71 | 48.41 | 48.68 | 19,471 | +0.09(+0.18%) |
Jan 24, 2024 | 48.81 | 48.87 | 48.59 | 48.59 | 10,291 | +0.29(+0.60%) |
Jan 23, 2024 | 48.22 | 48.30 | 48.04 | 48.30 | 14,863 | -0.14(-0.29%) |
Jan 22, 2024 | 48.37 | 48.56 | 48.35 | 48.44 | 14,957 | +0.14(+0.28%) |
Jan 19, 2024 | 48.02 | 48.35 | 48.02 | 48.30 | 12,555 | +0.07(+0.14%) |
Jan 18, 2024 | 48.09 | 48.23 | 47.96 | 48.23 | 32,217 | +0.26(+0.53%) |
Jan 17, 2024 | 47.81 | 48.00 | 47.66 | 47.98 | 52,391 | -0.40(-0.83%) |
Jan 16, 2024 | 48.52 | 48.66 | 48.32 | 48.38 | 39,191 | -0.83(-1.69%) |
Jan 12, 2024 | 49.24 | 49.38 | 49.06 | 49.21 | 57,998 | +0.23(+0.46%) |
Jan 11, 2024 | 49.11 | 49.15 | 48.60 | 48.98 | 41,385 | -0.07(-0.15%) |
Jan 10, 2024 | 48.94 | 49.13 | 48.93 | 49.05 | 22,016 | +0.22(+0.46%) |
Jan 09, 2024 | 48.83 | 48.95 | 48.78 | 48.83 | 8,101 | -0.51(-1.03%) |
Jan 08, 2024 | 48.97 | 49.34 | 48.97 | 49.34 | 24,408 | +0.38(+0.78%) |
Jan 05, 2024 | 48.83 | 49.27 | 48.83 | 48.95 | 629,727 | +0.10(+0.21%) |
Jan 04, 2024 | 48.75 | 49.05 | 48.75 | 48.85 | 9,734 | +0.21(+0.44%) |
Jan 03, 2024 | 48.56 | 48.71 | 48.42 | 48.64 | 17,334 | -0.22(-0.46%) |
Jan 02, 2024 | 48.88 | 49.09 | 48.79 | 48.86 | 16,748 | -0.40(-0.81%) |
Dec 29, 2023 | 49.38 | 49.42 | 49.23 | 49.26 | 7,399 | +0.08(+0.17%) |
Dec 28, 2023 | 49.36 | 49.47 | 49.18 | 49.18 | 18,492 | -0.16(-0.33%) |
Dec 27, 2023 | 49.16 | 49.42 | 49.11 | 49.34 | 53,080 | +0.17(+0.35%) |
Dec 26, 2023 | 48.97 | 49.20 | 48.97 | 49.17 | 7,129 | +0.25(+0.50%) |
Dec 22, 2023 | 49.02 | 49.05 | 48.84 | 48.92 | 31,976 | +0.14(+0.29%) |
Dec 21, 2023 | 48.65 | 48.81 | 48.55 | 48.78 | 31,392 | +0.75(+1.55%) |
Dec 20, 2023 | 48.48 | 48.65 | 48.03 | 48.03 | 26,273 | -0.57(-1.18%) |
Dec 19, 2023 | 48.55 | 48.61 | 48.51 | 48.61 | 8,513 | +0.41(+0.85%) |
Dec 18, 2023 | 48.37 | 48.37 | 48.11 | 48.20 | 73,476 | +0.08(+0.17%) |
Dec 15, 2023 | 48.37 | 48.39 | 48.08 | 48.11 | 25,328 | -0.54(-1.12%) |
Dec 14, 2023 | 48.57 | 48.81 | 48.45 | 48.66 | 56,346 | +0.23(+0.47%) |
Dec 13, 2023 | 47.85 | 48.43 | 47.57 | 48.43 | 34,226 | +0.67(+1.40%) |
Dec 12, 2023 | 47.70 | 47.77 | 47.54 | 47.76 | 21,348 | +0.06(+0.12%) |
Dec 11, 2023 | 47.58 | 47.76 | 47.57 | 47.71 | 14,930 | +0.08(+0.17%) |
Dec 08, 2023 | 47.41 | 47.69 | 47.41 | 47.63 | 40,403 | +0.08(+0.17%) |
Dec 07, 2023 | 47.36 | 47.59 | 47.30 | 47.54 | 36,228 | +0.27(+0.56%) |
Dec 06, 2023 | 47.58 | 47.68 | 47.27 | 47.28 | 24,916 | +0.05(+0.10%) |
Dec 05, 2023 | 47.27 | 47.37 | 47.21 | 47.23 | 14,379 | -0.10(-0.21%) |
Dec 04, 2023 | 47.21 | 47.44 | 47.21 | 47.33 | 15,581 | -0.32(-0.68%) |
Dec 01, 2023 | 47.22 | 47.71 | 47.22 | 47.65 | 5,874 | +0.43(+0.92%) |
Nov 30, 2023 | 47.16 | 47.34 | 47.16 | 47.22 | 13,255 | -0.02(-0.05%) |
Nov 29, 2023 | 47.25 | 47.40 | 47.21 | 47.25 | 19,422 | +0.07(+0.15%) |
Nov 28, 2023 | 47.03 | 47.29 | 47.03 | 47.18 | 14,122 | +0.05(+0.10%) |
Nov 27, 2023 | 47.18 | 47.20 | 47.06 | 47.13 | 12,194 | -0.14(-0.29%) |
Nov 24, 2023 | 47.19 | 47.27 | 47.18 | 47.26 | 14,968 | +0.51(+1.09%) |
Nov 22, 2023 | 46.69 | 46.76 | 46.60 | 46.76 | 11,068 | +0.01(+0.03%) |
Nov 21, 2023 | 46.82 | 46.93 | 46.69 | 46.74 | 24,830 | -0.15(-0.31%) |
Nov 20, 2023 | 46.73 | 46.99 | 46.73 | 46.89 | 27,139 | +0.12(+0.25%) |
Nov 17, 2023 | 46.54 | 46.78 | 46.54 | 46.77 | 7,567 | +0.64(+1.39%) |
Nov 16, 2023 | 46.27 | 46.27 | 46.03 | 46.13 | 12,107 | -0.04(-0.10%) |
Nov 15, 2023 | 46.22 | 46.33 | 46.15 | 46.18 | 11,099 | -0.13(-0.28%) |
Nov 14, 2023 | 45.95 | 46.40 | 45.95 | 46.31 | 49,982 | +1.01(+2.23%) |
Nov 13, 2023 | 45.00 | 45.34 | 44.95 | 45.30 | 19,983 | +0.24(+0.54%) |
Nov 10, 2023 | 44.94 | 45.12 | 44.57 | 45.05 | 21,569 | +0.12(+0.28%) |
Nov 09, 2023 | 45.28 | 45.38 | 44.87 | 44.93 | 13,083 | +0.06(+0.14%) |
Nov 08, 2023 | 45.06 | 45.08 | 44.79 | 44.87 | 100,947 | -0.15(-0.33%) |
Nov 07, 2023 | 45.07 | 45.12 | 44.91 | 45.01 | 19,441 | -0.56(-1.22%) |
Nov 06, 2023 | 45.64 | 45.64 | 45.40 | 45.57 | 79,081 | -0.06(-0.13%) |
Nov 03, 2023 | 45.60 | 45.75 | 45.57 | 45.63 | 14,777 | +0.28(+0.62%) |
Nov 02, 2023 | 45.22 | 45.39 | 45.15 | 45.35 | 21,563 | +0.78(+1.75%) |
Nov 01, 2023 | 44.30 | 44.57 | 44.19 | 44.57 | 15,772 | +0.35(+0.78%) |
Oct 31, 2023 | 44.13 | 44.23 | 44.05 | 44.22 | 9,631 | +0.09(+0.21%) |
Oct 30, 2023 | 44.12 | 44.14 | 43.97 | 44.13 | 12,880 | +0.48(+1.09%) |
Oct 27, 2023 | 44.12 | 44.12 | 43.56 | 43.65 | 18,308 | -0.26(-0.59%) |
Oct 26, 2023 | 44.05 | 44.09 | 43.73 | 43.91 | 30,849 | -0.29(-0.65%) |
Oct 25, 2023 | 44.21 | 44.46 | 44.14 | 44.20 | 19,572 | -0.15(-0.33%) |
Oct 24, 2023 | 44.25 | 44.36 | 44.21 | 44.35 | 18,775 | +0.20(+0.46%) |
Oct 23, 2023 | 44.09 | 44.38 | 43.90 | 44.14 | 28,188 | -0.00(-0.00%) |
Oct 20, 2023 | 44.43 | 44.43 | 44.14 | 44.14 | 8,009 | -0.45(-1.01%) |
Oct 19, 2023 | 44.75 | 44.98 | 44.53 | 44.59 | 8,896 | -0.37(-0.83%) |
Oct 18, 2023 | 45.35 | 45.35 | 44.91 | 44.97 | 14,730 | -0.59(-1.30%) |
Oct 17, 2023 | 45.28 | 45.73 | 45.28 | 45.56 | 15,926 | +0.00(+0.00%) |
Oct 16, 2023 | 45.27 | 45.58 | 45.27 | 45.56 | 14,202 | +0.38(+0.85%) |
Oct 13, 2023 | 45.38 | 45.44 | 45.08 | 45.17 | 4,889 | -0.22(-0.49%) |
Oct 12, 2023 | 45.88 | 45.88 | 45.30 | 45.40 | 37,365 | -0.46(-1.01%) |
Oct 11, 2023 | 45.95 | 45.95 | 45.58 | 45.86 | 13,106 | +0.17(+0.38%) |
Oct 10, 2023 | 45.60 | 45.86 | 45.60 | 45.69 | 51,850 | +0.55(+1.22%) |
Oct 09, 2023 | 44.71 | 45.14 | 44.71 | 45.13 | 15,329 | +0.05(+0.11%) |
Oct 06, 2023 | 44.55 | 45.17 | 44.31 | 45.08 | 18,368 | +0.53(+1.20%) |
Oct 05, 2023 | 44.38 | 44.59 | 44.31 | 44.55 | 15,830 | +0.38(+0.85%) |
Oct 04, 2023 | 44.21 | 44.21 | 43.83 | 44.17 | 127,800 | -0.02(-0.06%) |
Oct 03, 2023 | 44.33 | 44.42 | 44.02 | 44.20 | 27,248 | -0.44(-0.98%) |
Oct 02, 2023 | 45.11 | 45.11 | 44.57 | 44.64 | 150,181 | -0.69(-1.51%) |
Sep 29, 2023 | 45.88 | 45.88 | 45.26 | 45.32 | 16,952 | -0.23(-0.50%) |
Sep 28, 2023 | 45.30 | 45.70 | 45.30 | 45.55 | 25,016 | +0.49(+1.08%) |
Sep 27, 2023 | 45.42 | 45.42 | 44.90 | 45.06 | 64,102 | -0.17(-0.37%) |
Sep 26, 2023 | 45.47 | 45.55 | 45.17 | 45.23 | 56,070 | -0.49(-1.06%) |
Sep 25, 2023 | 45.58 | 45.79 | 45.70 | 45.72 | 50,302 | -0.34(-0.74%) |
Sep 22, 2023 | 46.26 | 46.41 | 46.01 | 46.06 | 37,239 | +0.02(+0.04%) |
Sep 21, 2023 | 46.32 | 46.32 | 46.04 | 46.04 | 24,902 | -0.60(-1.29%) |
Sep 20, 2023 | 46.96 | 47.20 | 46.65 | 46.65 | 6,784 | -0.11(-0.23%) |
Sep 19, 2023 | 46.78 | 46.82 | 46.66 | 46.75 | 27,949 | +0.21(+0.45%) |
Sep 18, 2023 | 46.57 | 46.65 | 46.45 | 46.55 | 23,418 | -0.13(-0.27%) |
Sep 15, 2023 | 46.89 | 47.00 | 46.67 | 46.67 | 8,280 | -0.04(-0.08%) |
Sep 14, 2023 | 46.64 | 46.79 | 46.50 | 46.71 | 13,300 | +0.60(+1.31%) |
Sep 13, 2023 | 46.12 | 46.28 | 46.02 | 46.11 | 21,648 | +0.03(+0.06%) |
Sep 12, 2023 | 46.03 | 46.20 | 46.03 | 46.08 | 8,602 | -0.06(-0.13%) |
Sep 11, 2023 | 46.14 | 46.24 | 46.05 | 46.14 | 18,419 | +0.57(+1.24%) |
Sep 08, 2023 | 45.58 | 45.76 | 45.54 | 45.58 | 10,403 | -0.05(-0.11%) |
Sep 07, 2023 | 45.54 | 45.70 | 45.45 | 45.63 | 13,176 | -0.13(-0.29%) |
Sep 06, 2023 | 45.80 | 45.81 | 45.58 | 45.76 | 11,102 | -0.10(-0.22%) |
Sep 05, 2023 | 46.17 | 46.17 | 45.84 | 45.86 | 10,456 | -0.30(-0.64%) |
Sep 01, 2023 | 46.61 | 46.61 | 46.07 | 46.15 | 34,671 | -0.06(-0.13%) |
Aug 31, 2023 | 46.39 | 46.39 | 46.05 | 46.21 | 5,911 | -0.20(-0.43%) |
Aug 30, 2023 | 46.47 | 46.62 | 46.34 | 46.41 | 9,997 | -0.04(-0.09%) |
Aug 29, 2023 | 45.83 | 46.45 | 45.74 | 46.45 | 15,160 | +0.58(+1.27%) |
Aug 28, 2023 | 45.66 | 45.89 | 45.66 | 45.87 | 35,519 | +0.52(+1.15%) |
Aug 25, 2023 | 45.44 | 45.51 | 44.97 | 45.34 | 14,904 | +0.30(+0.66%) |
Aug 24, 2023 | 45.34 | 45.47 | 45.05 | 45.05 | 23,733 | -0.57(-1.24%) |
Aug 23, 2023 | 45.43 | 45.70 | 45.39 | 45.61 | 14,467 | +0.33(+0.73%) |
Aug 22, 2023 | 45.40 | 45.40 | 45.20 | 45.28 | 15,715 | -0.06(-0.13%) |
Aug 21, 2023 | 45.31 | 45.40 | 45.12 | 45.34 | 25,693 | +0.24(+0.53%) |
Aug 18, 2023 | 44.91 | 45.26 | 44.91 | 45.11 | 14,960 | -0.11(-0.25%) |
Aug 17, 2023 | 45.57 | 45.58 | 45.16 | 45.22 | 10,748 | -0.14(-0.30%) |
Aug 16, 2023 | 45.59 | 45.74 | 45.31 | 45.36 | 17,684 | -0.39(-0.85%) |
Aug 15, 2023 | 45.98 | 45.98 | 45.64 | 45.75 | 142,880 | -0.48(-1.05%) |
Aug 14, 2023 | 46.04 | 46.37 | 45.96 | 46.23 | 12,213 | -0.24(-0.51%) |
Aug 11, 2023 | 46.45 | 46.65 | 46.42 | 46.47 | 14,089 | -0.35(-0.74%) |
Aug 10, 2023 | 47.03 | 47.32 | 46.74 | 46.81 | 24,100 | +0.16(+0.34%) |
Aug 09, 2023 | 46.58 | 46.78 | 46.48 | 46.65 | 27,727 | +0.24(+0.51%) |
Aug 08, 2023 | 46.16 | 46.51 | 46.08 | 46.42 | 13,891 | -0.34(-0.72%) |
Aug 07, 2023 | 46.64 | 46.79 | 46.54 | 46.75 | 20,765 | +0.34(+0.72%) |
Aug 04, 2023 | 46.61 | 46.88 | 46.42 | 46.42 | 11,419 | +0.16(+0.34%) |
Aug 03, 2023 | 46.08 | 46.41 | 46.08 | 46.26 | 6,139 | -0.17(-0.36%) |
Aug 02, 2023 | 46.70 | 46.70 | 46.30 | 46.43 | 12,104 | -0.80(-1.69%) |
Aug 01, 2023 | 47.33 | 47.51 | 47.18 | 47.23 | 29,385 | -0.60(-1.26%) |
Jul 31, 2023 | 47.93 | 48.02 | 47.81 | 47.83 | 19,281 | -0.04(-0.08%) |
Jul 28, 2023 | 47.83 | 48.01 | 47.78 | 47.87 | 10,119 | +0.28(+0.58%) |
Jul 27, 2023 | 47.98 | 48.00 | 47.55 | 47.59 | 16,365 | -0.22(-0.45%) |
Jul 26, 2023 | 47.47 | 47.89 | 47.46 | 47.81 | 51,378 | +0.11(+0.23%) |
Jul 25, 2023 | 47.66 | 47.75 | 47.66 | 47.70 | 10,899 | +0.11(+0.23%) |
Jul 24, 2023 | 47.48 | 47.69 | 47.45 | 47.59 | 14,869 | -0.06(-0.12%) |
Jul 21, 2023 | 47.50 | 47.68 | 47.50 | 47.65 | 97,605 | +0.12(+0.26%) |
Jul 20, 2023 | 47.72 | 47.76 | 47.47 | 47.53 | 13,392 | -0.07(-0.14%) |
Jul 19, 2023 | 47.59 | 47.62 | 47.42 | 47.59 | 26,806 | +0.08(+0.17%) |
Jul 18, 2023 | 47.33 | 47.65 | 47.33 | 47.51 | 13,511 | +0.21(+0.45%) |
Jul 17, 2023 | 47.20 | 47.33 | 47.05 | 47.30 | 15,753 | -0.11(-0.24%) |
Jul 14, 2023 | 47.60 | 47.63 | 47.37 | 47.41 | 18,782 | -0.28(-0.58%) |
Jul 13, 2023 | 47.44 | 47.73 | 47.44 | 47.69 | 49,543 | +0.75(+1.60%) |
Jul 12, 2023 | 46.65 | 47.02 | 46.65 | 46.94 | 15,288 | +0.92(+1.99%) |
Jul 11, 2023 | 45.79 | 46.03 | 45.72 | 46.03 | 15,520 | +0.47(+1.02%) |
Jul 10, 2023 | 45.44 | 45.63 | 45.44 | 45.56 | 15,131 | +0.08(+0.17%) |
Jul 07, 2023 | 45.24 | 45.72 | 45.24 | 45.48 | 15,861 | +0.19(+0.42%) |
Jul 06, 2023 | 45.33 | 45.40 | 45.02 | 45.29 | 11,067 | -0.80(-1.75%) |
Jul 05, 2023 | 46.26 | 46.28 | 46.02 | 46.10 | 11,652 | -0.47(-1.01%) |
Jul 03, 2023 | 46.60 | 46.68 | 46.49 | 46.57 | 32,060 | +0.02(+0.04%) |
Jun 30, 2023 | 46.45 | 46.57 | 46.42 | 46.55 | 17,193 | +0.56(+1.22%) |
Jun 29, 2023 | 45.93 | 46.02 | 45.89 | 45.98 | 45,320 | -0.04(-0.09%) |
Jun 28, 2023 | 46.06 | 46.16 | 45.92 | 46.02 | 67,394 | -0.10(-0.21%) |
Jun 27, 2023 | 45.92 | 46.18 | 45.76 | 46.12 | 19,551 | +0.36(+0.79%) |
Jun 26, 2023 | 45.81 | 45.86 | 45.67 | 45.76 | 147,168 | +0.09(+0.20%) |
Jun 23, 2023 | 45.67 | 45.84 | 45.62 | 45.67 | 26,518 | -0.72(-1.54%) |
Jun 22, 2023 | 46.37 | 46.42 | 46.29 | 46.38 | 36,199 | -0.27(-0.58%) |
Jun 21, 2023 | 46.53 | 46.84 | 46.42 | 46.66 | 24,540 | +0.07(+0.15%) |
Jun 20, 2023 | 46.73 | 46.73 | 46.46 | 46.59 | 47,694 | -0.54(-1.15%) |
Jun 16, 2023 | 47.32 | 47.34 | 47.13 | 47.13 | 27,167 | +0.01(+0.02%) |