Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.29 | 41.78 | 40.80 | 41.33 | 806,504 | +0.27(+0.66%) |
May 30, 2024 | 41.15 | 41.44 | 40.84 | 41.06 | 513,288 | +0.31(+0.76%) |
May 29, 2024 | 41.22 | 41.42 | 40.42 | 40.75 | 646,709 | -1.04(-2.49%) |
May 28, 2024 | 41.82 | 42.27 | 41.52 | 41.79 | 599,714 | +0.48(+1.16%) |
May 24, 2024 | 40.74 | 41.49 | 40.74 | 41.31 | 550,344 | +0.85(+2.10%) |
May 23, 2024 | 41.68 | 41.82 | 40.35 | 40.46 | 863,981 | -1.18(-2.83%) |
May 22, 2024 | 41.78 | 42.40 | 41.60 | 41.64 | 677,950 | -0.36(-0.86%) |
May 21, 2024 | 42.26 | 42.39 | 41.78 | 42.00 | 682,925 | -0.49(-1.15%) |
May 20, 2024 | 41.89 | 42.58 | 41.89 | 42.49 | 770,468 | +0.49(+1.17%) |
May 17, 2024 | 42.72 | 43.09 | 41.96 | 42.00 | 657,665 | -0.69(-1.62%) |
May 16, 2024 | 43.28 | 43.60 | 42.43 | 42.69 | 689,006 | -0.41(-0.95%) |
May 15, 2024 | 42.60 | 43.12 | 41.79 | 43.10 | 819,841 | +0.70(+1.65%) |
May 14, 2024 | 42.38 | 43.29 | 41.99 | 42.40 | 710,881 | +0.54(+1.29%) |
May 13, 2024 | 42.37 | 42.86 | 41.61 | 41.86 | 945,557 | -0.26(-0.62%) |
May 10, 2024 | 42.94 | 43.37 | 40.75 | 42.12 | 1,039,349 | -1.04(-2.41%) |
May 09, 2024 | 43.43 | 45.00 | 42.94 | 43.16 | 975,092 | -0.24(-0.55%) |
May 08, 2024 | 43.57 | 43.98 | 43.19 | 43.40 | 578,048 | -0.65(-1.48%) |
May 07, 2024 | 43.90 | 44.80 | 43.84 | 44.05 | 762,820 | +0.10(+0.23%) |
May 06, 2024 | 43.56 | 44.12 | 43.44 | 43.95 | 521,936 | +0.79(+1.83%) |
May 03, 2024 | 43.85 | 44.47 | 42.92 | 43.16 | 415,499 | +0.04(+0.09%) |
May 02, 2024 | 42.37 | 43.16 | 41.92 | 43.12 | 483,227 | +1.40(+3.36%) |
May 01, 2024 | 41.39 | 42.44 | 41.18 | 41.72 | 728,982 | +0.08(+0.19%) |
Apr 30, 2024 | 43.03 | 43.14 | 41.53 | 41.64 | 905,720 | -1.86(-4.28%) |
Apr 29, 2024 | 44.55 | 44.81 | 43.47 | 43.50 | 515,796 | -0.84(-1.89%) |
Apr 26, 2024 | 44.05 | 45.48 | 44.00 | 44.34 | 442,651 | -0.07(-0.16%) |
Apr 25, 2024 | 44.30 | 44.69 | 43.85 | 44.41 | 420,511 | -0.38(-0.85%) |
Apr 24, 2024 | 44.63 | 45.38 | 44.33 | 44.79 | 456,821 | +0.15(+0.34%) |
Apr 23, 2024 | 43.80 | 44.78 | 43.68 | 44.64 | 479,864 | +0.82(+1.87%) |
Apr 22, 2024 | 43.45 | 44.18 | 43.01 | 43.82 | 585,790 | +0.61(+1.41%) |
Apr 19, 2024 | 42.86 | 43.69 | 42.56 | 43.21 | 704,436 | +0.10(+0.23%) |
Apr 18, 2024 | 43.15 | 43.92 | 42.85 | 43.11 | 648,214 | +0.05(+0.12%) |
Apr 17, 2024 | 43.63 | 43.87 | 42.70 | 43.06 | 521,913 | -0.16(-0.37%) |
Apr 16, 2024 | 43.35 | 43.73 | 42.89 | 43.22 | 444,192 | -0.48(-1.10%) |
Apr 15, 2024 | 44.77 | 45.12 | 43.66 | 43.70 | 644,906 | +0.17(+0.39%) |
Apr 12, 2024 | 44.71 | 44.99 | 43.50 | 43.53 | 470,389 | -1.69(-3.74%) |
Apr 11, 2024 | 44.98 | 45.41 | 44.55 | 45.22 | 545,275 | +0.24(+0.53%) |
Apr 10, 2024 | 44.85 | 45.36 | 44.18 | 44.98 | 777,811 | -0.53(-1.16%) |
Apr 09, 2024 | 46.07 | 46.40 | 45.30 | 45.51 | 405,656 | -0.46(-1.00%) |
Apr 08, 2024 | 45.45 | 46.24 | 45.40 | 45.97 | 510,349 | +0.76(+1.68%) |
Apr 05, 2024 | 45.15 | 45.80 | 45.05 | 45.21 | 488,633 | +0.02(+0.04%) |
Apr 04, 2024 | 46.80 | 46.89 | 45.16 | 45.19 | 587,332 | -1.02(-2.21%) |
Apr 03, 2024 | 45.95 | 46.66 | 45.95 | 46.21 | 412,828 | +0.13(+0.28%) |
Apr 02, 2024 | 46.22 | 46.64 | 45.90 | 46.08 | 622,077 | -0.67(-1.43%) |
Apr 01, 2024 | 47.37 | 47.37 | 46.69 | 46.75 | 605,434 | -0.46(-0.97%) |
Mar 28, 2024 | 47.66 | 47.00 | 46.91 | 47.21 | 1,306,271 | -0.54(-1.13%) |
Mar 27, 2024 | 47.78 | 47.81 | 47.31 | 47.75 | 914,843 | +0.35(+0.74%) |
Mar 26, 2024 | 47.20 | 47.40 | 46.23 | 47.40 | 988,445 | +1.61(+3.52%) |
Mar 25, 2024 | 46.00 | 46.44 | 45.19 | 45.79 | 553,686 | -0.02(-0.04%) |
Mar 22, 2024 | 45.93 | 46.25 | 45.56 | 45.81 | 499,350 | -0.16(-0.35%) |
Mar 21, 2024 | 46.43 | 46.56 | 45.66 | 45.97 | 522,177 | +0.00(+0.00%) |
Mar 20, 2024 | 44.46 | 46.09 | 44.46 | 45.97 | 528,589 | +1.21(+2.70%) |
Mar 19, 2024 | 44.97 | 45.39 | 44.20 | 44.76 | 677,144 | -0.29(-0.64%) |
Mar 18, 2024 | 45.49 | 45.69 | 44.82 | 45.05 | 612,085 | -0.22(-0.49%) |
Mar 15, 2024 | 44.44 | 45.93 | 44.44 | 45.27 | 1,222,880 | +0.79(+1.78%) |
Mar 14, 2024 | 46.00 | 46.00 | 44.30 | 44.48 | 725,890 | -1.61(-3.49%) |
Mar 13, 2024 | 45.26 | 46.41 | 45.18 | 46.09 | 656,821 | +0.42(+0.92%) |
Mar 12, 2024 | 45.69 | 46.01 | 45.25 | 45.67 | 554,313 | -0.20(-0.44%) |
Mar 11, 2024 | 44.27 | 46.21 | 44.20 | 45.87 | 718,947 | +1.15(+2.57%) |
Mar 08, 2024 | 45.00 | 45.43 | 44.22 | 44.72 | 819,022 | -0.21(-0.47%) |
Mar 07, 2024 | 46.16 | 46.94 | 44.89 | 44.93 | 624,284 | -1.11(-2.41%) |
Mar 06, 2024 | 45.88 | 46.82 | 45.44 | 46.04 | 818,200 | +1.72(+3.88%) |
Mar 05, 2024 | 44.13 | 45.05 | 43.88 | 44.32 | 745,220 | +0.00(+0.00%) |
Mar 04, 2024 | 45.34 | 46.22 | 44.30 | 44.32 | 877,789 | -0.81(-1.79%) |
Mar 01, 2024 | 46.82 | 46.84 | 44.87 | 45.13 | 1,178,279 | +0.25(+0.56%) |
Feb 29, 2024 | 48.65 | 48.65 | 44.53 | 44.88 | 2,349,214 | -3.76(-7.73%) |
Feb 28, 2024 | 48.00 | 49.02 | 47.77 | 48.64 | 1,230,510 | +0.40(+0.83%) |
Feb 27, 2024 | 48.00 | 48.77 | 47.72 | 48.24 | 1,247,906 | +0.55(+1.15%) |
Feb 26, 2024 | 46.88 | 47.78 | 46.61 | 47.69 | 699,291 | +0.86(+1.84%) |
Feb 23, 2024 | 45.91 | 47.09 | 45.91 | 46.83 | 872,627 | +0.62(+1.34%) |
Feb 22, 2024 | 44.90 | 46.23 | 44.90 | 46.21 | 983,499 | +1.51(+3.38%) |
Feb 21, 2024 | 43.74 | 44.81 | 43.74 | 44.70 | 586,632 | +0.86(+1.96%) |
Feb 20, 2024 | 43.87 | 44.44 | 43.76 | 43.84 | 619,588 | -0.30(-0.68%) |
Feb 16, 2024 | 43.65 | 44.54 | 43.42 | 44.14 | 760,946 | -0.11(-0.25%) |
Feb 15, 2024 | 43.47 | 44.50 | 43.47 | 44.25 | 576,866 | +1.08(+2.50%) |
Feb 14, 2024 | 42.23 | 43.30 | 41.87 | 43.17 | 628,130 | +1.43(+3.43%) |
Feb 13, 2024 | 42.92 | 42.92 | 41.35 | 41.74 | 1,017,982 | -2.40(-5.44%) |
Feb 12, 2024 | 42.79 | 44.20 | 42.74 | 44.14 | 630,257 | +1.40(+3.28%) |
Feb 09, 2024 | 42.20 | 42.81 | 41.71 | 42.74 | 674,679 | +0.52(+1.23%) |
Feb 08, 2024 | 42.27 | 42.55 | 41.95 | 42.22 | 592,300 | +0.16(+0.38%) |
Feb 07, 2024 | 42.11 | 42.56 | 41.75 | 42.06 | 570,976 | -0.03(-0.07%) |
Feb 06, 2024 | 41.25 | 42.13 | 40.88 | 42.09 | 1,327,657 | +0.83(+2.01%) |
Feb 05, 2024 | 41.36 | 41.47 | 40.65 | 41.26 | 3,279,280 | -0.75(-1.79%) |
Feb 02, 2024 | 41.50 | 42.29 | 41.05 | 42.01 | 403,519 | -0.10(-0.24%) |
Feb 01, 2024 | 41.91 | 42.27 | 41.09 | 42.11 | 440,145 | +0.41(+0.98%) |
Jan 31, 2024 | 42.37 | 43.01 | 41.67 | 41.70 | 649,714 | -0.93(-2.18%) |
Jan 30, 2024 | 42.82 | 43.28 | 42.63 | 42.63 | 490,821 | -0.71(-1.64%) |
Jan 29, 2024 | 42.90 | 43.42 | 42.72 | 43.34 | 530,298 | +0.42(+0.98%) |
Jan 26, 2024 | 43.32 | 43.77 | 42.91 | 42.92 | 642,577 | -0.11(-0.26%) |
Jan 25, 2024 | 42.59 | 43.20 | 42.21 | 43.03 | 1,245,367 | +1.15(+2.75%) |
Jan 24, 2024 | 42.52 | 42.55 | 41.67 | 41.88 | 492,210 | -0.10(-0.24%) |
Jan 23, 2024 | 42.44 | 42.80 | 41.90 | 41.98 | 582,821 | -0.03(-0.07%) |
Jan 22, 2024 | 42.15 | 42.35 | 41.88 | 42.01 | 936,425 | +0.32(+0.77%) |
Jan 19, 2024 | 41.58 | 41.93 | 40.93 | 41.69 | 609,061 | +0.20(+0.48%) |
Jan 18, 2024 | 41.41 | 41.90 | 40.97 | 41.49 | 932,234 | +0.26(+0.63%) |
Jan 17, 2024 | 40.22 | 41.25 | 40.22 | 41.23 | 940,447 | +0.18(+0.44%) |
Jan 16, 2024 | 40.07 | 41.05 | 39.60 | 41.05 | 889,057 | +0.64(+1.58%) |
Jan 12, 2024 | 41.32 | 41.39 | 40.16 | 40.41 | 459,243 | -0.38(-0.93%) |
Jan 11, 2024 | 41.04 | 41.17 | 40.70 | 40.79 | 469,937 | -0.61(-1.47%) |
Jan 10, 2024 | 40.77 | 41.47 | 40.51 | 41.40 | 490,316 | +0.60(+1.47%) |
Jan 09, 2024 | 40.51 | 41.05 | 40.42 | 40.80 | 448,348 | -0.60(-1.45%) |
Jan 08, 2024 | 40.36 | 41.43 | 40.28 | 41.40 | 538,884 | +0.94(+2.32%) |
Jan 05, 2024 | 39.94 | 41.24 | 39.94 | 40.46 | 559,991 | +0.05(+0.12%) |
Jan 04, 2024 | 40.04 | 40.66 | 39.90 | 40.41 | 488,482 | +0.37(+0.92%) |
Jan 03, 2024 | 40.91 | 41.04 | 40.01 | 40.04 | 808,002 | -1.43(-3.45%) |
Jan 02, 2024 | 41.40 | 42.69 | 41.19 | 41.47 | 1,475,065 | +1.29(+3.21%) |
Dec 29, 2023 | 40.54 | 40.69 | 40.01 | 40.18 | 631,009 | -0.37(-0.91%) |
Dec 28, 2023 | 40.81 | 41.12 | 40.50 | 40.55 | 531,822 | -0.37(-0.90%) |
Dec 27, 2023 | 41.43 | 41.56 | 40.55 | 40.92 | 811,128 | -0.69(-1.66%) |
Dec 26, 2023 | 41.89 | 41.89 | 41.38 | 41.61 | 655,165 | -0.33(-0.79%) |
Dec 22, 2023 | 42.01 | 42.35 | 41.58 | 41.94 | 379,748 | +0.02(+0.05%) |
Dec 21, 2023 | 41.55 | 41.95 | 41.27 | 41.92 | 506,447 | +1.08(+2.64%) |
Dec 20, 2023 | 41.73 | 42.00 | 40.70 | 40.84 | 696,840 | -0.97(-2.32%) |
Dec 19, 2023 | 42.26 | 42.79 | 41.72 | 41.81 | 885,992 | +0.02(+0.05%) |
Dec 18, 2023 | 42.00 | 42.37 | 41.27 | 41.79 | 838,933 | -0.21(-0.50%) |
Dec 15, 2023 | 43.19 | 43.26 | 41.75 | 42.00 | 1,420,135 | -1.07(-2.48%) |
Dec 14, 2023 | 42.26 | 43.34 | 41.50 | 43.07 | 928,492 | +2.16(+5.28%) |
Dec 13, 2023 | 39.77 | 41.11 | 38.69 | 40.91 | 1,095,603 | +0.97(+2.43%) |
Dec 12, 2023 | 40.38 | 40.38 | 39.59 | 39.94 | 776,054 | -0.47(-1.16%) |
Dec 11, 2023 | 39.74 | 40.68 | 39.70 | 40.41 | 727,338 | +0.67(+1.69%) |
Dec 08, 2023 | 38.74 | 39.86 | 38.67 | 39.74 | 674,991 | +0.99(+2.55%) |
Dec 07, 2023 | 37.05 | 38.82 | 37.05 | 38.75 | 889,811 | +1.81(+4.90%) |
Dec 06, 2023 | 36.71 | 37.42 | 36.47 | 36.94 | 1,100,407 | +0.73(+2.02%) |
Dec 05, 2023 | 37.24 | 37.24 | 36.00 | 36.21 | 788,317 | -1.31(-3.49%) |
Dec 04, 2023 | 36.51 | 37.85 | 36.51 | 37.52 | 1,611,934 | +0.94(+2.57%) |
Dec 01, 2023 | 34.27 | 36.76 | 34.22 | 36.58 | 1,139,065 | +2.32(+6.77%) |
Nov 30, 2023 | 34.84 | 34.89 | 34.18 | 34.26 | 930,804 | -0.49(-1.41%) |
Nov 29, 2023 | 35.07 | 35.50 | 34.74 | 34.75 | 1,216,986 | -0.02(-0.06%) |
Nov 28, 2023 | 35.16 | 35.26 | 34.53 | 34.77 | 629,042 | -0.46(-1.31%) |
Nov 27, 2023 | 35.26 | 35.54 | 35.16 | 35.23 | 891,763 | -0.32(-0.90%) |
Nov 24, 2023 | 35.64 | 36.10 | 35.43 | 35.55 | 283,322 | -0.21(-0.59%) |
Nov 22, 2023 | 35.43 | 36.03 | 35.24 | 35.76 | 484,398 | +0.79(+2.26%) |
Nov 21, 2023 | 35.73 | 35.91 | 34.94 | 34.97 | 627,925 | -1.12(-3.10%) |
Nov 20, 2023 | 35.84 | 36.16 | 35.65 | 36.09 | 609,964 | +0.40(+1.12%) |
Nov 17, 2023 | 35.48 | 35.91 | 34.77 | 35.69 | 848,154 | +0.37(+1.05%) |
Nov 16, 2023 | 36.49 | 36.49 | 35.19 | 35.32 | 842,883 | -1.40(-3.81%) |
Nov 15, 2023 | 35.77 | 36.85 | 35.77 | 36.72 | 1,321,495 | +0.90(+2.51%) |
Nov 14, 2023 | 34.75 | 35.82 | 34.57 | 35.82 | 1,366,036 | +2.32(+6.93%) |
Nov 13, 2023 | 33.41 | 33.77 | 33.16 | 33.50 | 470,367 | -0.13(-0.39%) |
Nov 10, 2023 | 33.42 | 33.72 | 33.23 | 33.63 | 603,954 | +0.20(+0.60%) |
Nov 09, 2023 | 34.53 | 34.53 | 33.41 | 33.43 | 499,994 | -0.72(-2.11%) |
Nov 08, 2023 | 34.64 | 34.98 | 34.15 | 34.15 | 928,289 | -0.52(-1.50%) |
Nov 07, 2023 | 34.21 | 34.86 | 33.24 | 34.67 | 1,584,399 | +0.42(+1.23%) |
Nov 06, 2023 | 35.00 | 36.29 | 33.13 | 34.25 | 3,136,306 | -3.00(-8.05%) |
Nov 03, 2023 | 36.71 | 37.41 | 36.13 | 37.25 | 2,167,055 | +1.54(+4.31%) |
Nov 02, 2023 | 35.78 | 36.03 | 34.41 | 35.71 | 2,069,843 | +0.31(+0.88%) |
Nov 01, 2023 | 36.06 | 36.06 | 34.91 | 35.40 | 1,589,597 | -0.55(-1.53%) |
Oct 31, 2023 | 36.10 | 36.38 | 35.89 | 35.95 | 813,794 | -0.15(-0.42%) |
Oct 30, 2023 | 36.28 | 36.44 | 35.73 | 36.10 | 531,416 | +0.36(+1.01%) |
Oct 27, 2023 | 35.86 | 36.28 | 35.48 | 35.74 | 529,683 | +0.11(+0.31%) |
Oct 26, 2023 | 35.95 | 36.31 | 35.56 | 35.63 | 572,618 | -0.07(-0.20%) |
Oct 25, 2023 | 36.10 | 36.50 | 35.35 | 35.70 | 991,768 | -1.08(-2.94%) |
Oct 24, 2023 | 36.72 | 37.10 | 36.43 | 36.78 | 400,811 | +0.34(+0.93%) |
Oct 23, 2023 | 36.74 | 37.01 | 36.18 | 36.44 | 588,443 | -0.40(-1.09%) |
Oct 20, 2023 | 37.31 | 37.31 | 36.71 | 36.84 | 538,134 | -0.46(-1.23%) |
Oct 19, 2023 | 37.43 | 38.24 | 37.06 | 37.30 | 664,667 | -0.32(-0.85%) |
Oct 18, 2023 | 38.02 | 38.28 | 37.61 | 37.62 | 444,528 | -1.00(-2.59%) |
Oct 17, 2023 | 37.96 | 39.15 | 37.96 | 38.62 | 482,175 | +0.66(+1.74%) |
Oct 16, 2023 | 37.62 | 38.20 | 37.26 | 37.96 | 477,092 | +1.06(+2.87%) |
Oct 13, 2023 | 37.27 | 37.72 | 36.75 | 36.90 | 533,919 | -0.63(-1.68%) |
Oct 12, 2023 | 38.34 | 38.34 | 37.20 | 37.53 | 369,526 | -0.83(-2.16%) |
Oct 11, 2023 | 38.92 | 39.12 | 38.06 | 38.36 | 501,239 | -0.48(-1.24%) |
Oct 10, 2023 | 37.89 | 39.30 | 37.85 | 38.84 | 871,121 | +1.33(+3.55%) |
Oct 09, 2023 | 37.32 | 37.71 | 36.57 | 37.51 | 465,825 | -0.33(-0.87%) |
Oct 06, 2023 | 37.61 | 38.39 | 37.31 | 37.84 | 631,309 | +0.03(+0.08%) |
Oct 05, 2023 | 38.98 | 39.16 | 37.20 | 37.81 | 1,170,696 | -1.30(-3.32%) |
Oct 04, 2023 | 38.91 | 39.25 | 38.57 | 39.11 | 802,145 | +0.40(+1.03%) |
Oct 03, 2023 | 40.00 | 40.19 | 38.65 | 38.71 | 606,737 | -1.69(-4.18%) |
Oct 02, 2023 | 40.60 | 40.99 | 40.05 | 40.40 | 670,459 | -0.30(-0.74%) |
Sep 29, 2023 | 40.80 | 41.37 | 40.45 | 40.70 | 657,896 | +0.25(+0.62%) |
Sep 28, 2023 | 39.12 | 40.61 | 39.12 | 40.45 | 390,901 | +1.25(+3.19%) |
Sep 27, 2023 | 39.28 | 39.59 | 38.70 | 39.20 | 463,590 | +0.02(+0.05%) |
Sep 26, 2023 | 39.39 | 39.90 | 39.11 | 39.18 | 390,505 | -0.46(-1.16%) |
Sep 25, 2023 | 39.36 | 39.91 | 39.53 | 39.64 | 566,530 | -0.14(-0.35%) |
Sep 22, 2023 | 40.33 | 40.46 | 39.74 | 39.78 | 562,999 | -0.35(-0.87%) |
Sep 21, 2023 | 40.59 | 40.71 | 40.10 | 40.13 | 636,024 | -0.90(-2.19%) |
Sep 20, 2023 | 41.47 | 41.78 | 40.96 | 41.03 | 593,324 | -0.08(-0.19%) |
Sep 19, 2023 | 41.66 | 41.77 | 40.92 | 41.11 | 735,692 | -0.80(-1.91%) |
Sep 18, 2023 | 42.24 | 42.38 | 41.73 | 41.91 | 689,809 | -0.15(-0.36%) |
Sep 15, 2023 | 42.49 | 42.67 | 41.76 | 42.06 | 1,858,114 | -0.49(-1.15%) |
Sep 14, 2023 | 41.83 | 42.60 | 41.46 | 42.55 | 684,052 | +1.38(+3.35%) |
Sep 13, 2023 | 41.35 | 41.71 | 41.01 | 41.17 | 722,466 | -0.57(-1.37%) |
Sep 12, 2023 | 41.10 | 41.76 | 41.10 | 41.74 | 579,165 | +0.39(+0.94%) |
Sep 11, 2023 | 42.16 | 42.49 | 41.02 | 41.35 | 611,663 | -0.46(-1.10%) |
Sep 08, 2023 | 41.80 | 42.32 | 41.59 | 41.81 | 773,794 | +0.18(+0.43%) |
Sep 07, 2023 | 42.50 | 42.50 | 41.24 | 41.63 | 955,323 | -0.92(-2.16%) |
Sep 06, 2023 | 42.08 | 42.84 | 42.08 | 42.55 | 852,012 | +0.66(+1.58%) |
Sep 05, 2023 | 44.15 | 44.15 | 41.31 | 41.89 | 1,357,874 | -2.78(-6.22%) |
Sep 01, 2023 | 44.09 | 44.95 | 43.96 | 44.67 | 450,634 | +0.95(+2.17%) |
Aug 31, 2023 | 44.57 | 44.82 | 43.67 | 43.72 | 604,164 | -0.97(-2.17%) |
Aug 30, 2023 | 44.47 | 45.13 | 44.47 | 44.69 | 529,955 | -0.04(-0.09%) |
Aug 29, 2023 | 43.44 | 44.73 | 43.41 | 44.73 | 434,923 | +1.14(+2.62%) |
Aug 28, 2023 | 43.05 | 43.78 | 43.05 | 43.59 | 350,616 | +0.74(+1.73%) |
Aug 25, 2023 | 43.06 | 43.20 | 42.52 | 42.85 | 448,077 | -0.11(-0.26%) |
Aug 24, 2023 | 42.68 | 43.35 | 42.58 | 42.96 | 426,604 | -0.32(-0.74%) |
Aug 23, 2023 | 43.00 | 43.41 | 42.65 | 43.28 | 442,368 | +0.18(+0.42%) |
Aug 22, 2023 | 42.94 | 43.35 | 42.64 | 43.10 | 579,838 | +0.44(+1.03%) |
Aug 21, 2023 | 43.54 | 43.56 | 42.58 | 42.66 | 614,170 | -0.70(-1.61%) |
Aug 18, 2023 | 42.63 | 43.45 | 42.52 | 43.36 | 524,688 | +0.32(+0.74%) |
Aug 17, 2023 | 43.64 | 43.82 | 42.96 | 43.04 | 858,164 | -0.62(-1.42%) |
Aug 16, 2023 | 44.35 | 44.95 | 43.64 | 43.66 | 662,731 | -0.89(-2.00%) |
Aug 15, 2023 | 45.01 | 45.35 | 44.42 | 44.55 | 500,402 | -0.74(-1.63%) |
Aug 14, 2023 | 45.33 | 45.47 | 44.89 | 45.29 | 668,197 | -0.40(-0.88%) |
Aug 11, 2023 | 45.99 | 46.54 | 45.53 | 45.69 | 715,794 | -0.79(-1.70%) |
Aug 10, 2023 | 47.22 | 47.70 | 46.26 | 46.48 | 616,121 | -0.45(-0.96%) |
Aug 09, 2023 | 46.49 | 47.57 | 46.24 | 46.93 | 671,177 | +0.55(+1.19%) |
Aug 08, 2023 | 44.99 | 46.45 | 44.94 | 46.38 | 1,008,490 | +0.75(+1.64%) |
Aug 07, 2023 | 44.66 | 45.80 | 44.51 | 45.63 | 726,270 | +1.20(+2.70%) |
Aug 04, 2023 | 44.67 | 45.63 | 44.33 | 44.43 | 797,560 | +0.28(+0.63%) |
Aug 03, 2023 | 44.50 | 44.57 | 41.42 | 44.15 | 2,445,788 | -1.56(-3.41%) |
Aug 02, 2023 | 45.93 | 46.36 | 45.66 | 45.71 | 711,119 | -0.84(-1.80%) |
Aug 01, 2023 | 46.06 | 46.58 | 45.16 | 46.55 | 584,742 | +0.05(+0.11%) |
Jul 31, 2023 | 46.00 | 46.53 | 45.97 | 46.50 | 685,110 | +0.59(+1.29%) |
Jul 28, 2023 | 45.69 | 46.35 | 45.63 | 45.91 | 581,035 | +0.64(+1.41%) |
Jul 27, 2023 | 45.82 | 46.53 | 45.21 | 45.27 | 693,665 | -0.35(-0.77%) |
Jul 26, 2023 | 46.18 | 46.97 | 45.31 | 45.62 | 793,532 | -0.87(-1.87%) |
Jul 25, 2023 | 46.14 | 46.70 | 45.90 | 46.49 | 789,320 | -0.11(-0.24%) |
Jul 24, 2023 | 46.80 | 47.00 | 45.83 | 46.60 | 665,777 | -0.56(-1.19%) |
Jul 21, 2023 | 47.51 | 47.76 | 47.00 | 47.16 | 469,722 | -0.04(-0.08%) |
Jul 20, 2023 | 47.43 | 47.56 | 47.01 | 47.20 | 499,564 | -0.28(-0.59%) |
Jul 19, 2023 | 47.73 | 47.82 | 47.38 | 47.48 | 712,477 | -0.14(-0.29%) |
Jul 18, 2023 | 46.32 | 47.62 | 46.13 | 47.62 | 635,622 | +1.41(+3.05%) |
Jul 17, 2023 | 45.81 | 46.60 | 45.74 | 46.21 | 443,646 | +0.10(+0.22%) |
Jul 14, 2023 | 47.14 | 47.21 | 45.29 | 46.11 | 629,116 | -1.08(-2.29%) |
Jul 13, 2023 | 47.95 | 48.06 | 47.18 | 47.19 | 580,131 | -0.24(-0.51%) |
Jul 12, 2023 | 48.00 | 48.83 | 47.42 | 47.43 | 992,271 | +0.19(+0.40%) |
Jul 11, 2023 | 46.50 | 47.31 | 46.50 | 47.24 | 990,968 | +0.82(+1.77%) |
Jul 10, 2023 | 45.74 | 46.47 | 45.74 | 46.42 | 687,034 | +0.61(+1.33%) |
Jul 07, 2023 | 44.72 | 46.10 | 44.63 | 45.81 | 835,976 | +1.33(+2.99%) |
Jul 06, 2023 | 44.40 | 44.68 | 43.47 | 44.48 | 726,077 | -0.48(-1.07%) |
Jul 05, 2023 | 45.63 | 45.66 | 44.54 | 44.96 | 520,720 | -1.11(-2.41%) |