Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 50.85 | 50.85 | 50.01 | 50.11 | 22,089 | -0.41(-0.81%) |
May 22, 2024 | 50.67 | 50.75 | 50.34 | 50.52 | 31,565 | -0.54(-1.05%) |
May 21, 2024 | 50.97 | 51.09 | 50.97 | 51.06 | 27,141 | -0.06(-0.13%) |
May 20, 2024 | 51.11 | 51.36 | 51.07 | 51.12 | 34,718 | -0.01(-0.02%) |
May 17, 2024 | 50.98 | 51.25 | 50.97 | 51.13 | 53,453 | +0.29(+0.57%) |
May 16, 2024 | 51.03 | 51.22 | 50.84 | 50.84 | 31,143 | -0.28(-0.55%) |
May 15, 2024 | 51.00 | 51.23 | 50.92 | 51.12 | 37,306 | +0.38(+0.74%) |
May 14, 2024 | 50.65 | 50.86 | 50.55 | 50.74 | 62,095 | +0.39(+0.78%) |
May 13, 2024 | 50.40 | 50.63 | 50.31 | 50.35 | 40,598 | +0.01(+0.02%) |
May 10, 2024 | 50.50 | 50.64 | 50.28 | 50.34 | 36,333 | +0.11(+0.22%) |
May 09, 2024 | 49.98 | 50.44 | 49.98 | 50.23 | 48,509 | +0.38(+0.76%) |
May 08, 2024 | 49.71 | 50.01 | 49.71 | 49.85 | 41,370 | -0.08(-0.16%) |
May 07, 2024 | 50.04 | 50.16 | 49.87 | 49.93 | 29,701 | -0.06(-0.12%) |
May 06, 2024 | 49.80 | 50.06 | 49.80 | 49.99 | 110,682 | +0.42(+0.85%) |
May 03, 2024 | 49.63 | 49.63 | 49.32 | 49.57 | 33,942 | +0.26(+0.53%) |
May 02, 2024 | 49.00 | 49.34 | 48.84 | 49.31 | 22,447 | +0.89(+1.84%) |
May 01, 2024 | 48.58 | 49.10 | 48.29 | 48.42 | 109,763 | -0.08(-0.16%) |
Apr 30, 2024 | 49.04 | 49.04 | 48.50 | 48.50 | 14,850 | -0.70(-1.42%) |
Apr 29, 2024 | 49.17 | 49.38 | 49.09 | 49.20 | 23,136 | +0.23(+0.46%) |
Apr 26, 2024 | 48.86 | 49.12 | 48.73 | 48.97 | 40,072 | +0.27(+0.56%) |
Apr 25, 2024 | 48.29 | 48.78 | 48.14 | 48.70 | 85,750 | -0.05(-0.10%) |
Apr 24, 2024 | 48.86 | 48.92 | 48.56 | 48.75 | 15,714 | -0.15(-0.31%) |
Apr 23, 2024 | 48.63 | 48.95 | 48.61 | 48.90 | 22,968 | +0.33(+0.68%) |
Apr 22, 2024 | 48.27 | 48.71 | 48.19 | 48.57 | 18,297 | +0.57(+1.19%) |
Apr 19, 2024 | 47.91 | 48.16 | 47.85 | 48.00 | 36,525 | +0.12(+0.25%) |
Apr 18, 2024 | 47.93 | 48.15 | 47.70 | 47.88 | 39,312 | +0.01(+0.02%) |
Apr 17, 2024 | 47.97 | 48.01 | 47.62 | 47.87 | 47,059 | +0.19(+0.40%) |
Apr 16, 2024 | 47.89 | 47.89 | 47.54 | 47.68 | 136,006 | -0.64(-1.32%) |
Apr 15, 2024 | 49.04 | 49.06 | 48.29 | 48.32 | 133,563 | -0.14(-0.29%) |
Apr 12, 2024 | 48.95 | 48.98 | 48.39 | 48.46 | 43,740 | -0.71(-1.44%) |
Apr 11, 2024 | 49.34 | 49.40 | 48.70 | 49.17 | 78,047 | +0.06(+0.12%) |
Apr 10, 2024 | 49.15 | 49.36 | 48.90 | 49.11 | 55,440 | -0.76(-1.52%) |
Apr 09, 2024 | 50.02 | 50.02 | 49.65 | 49.87 | 33,780 | +0.04(+0.08%) |
Apr 08, 2024 | 49.80 | 49.95 | 49.67 | 49.83 | 63,325 | +0.35(+0.70%) |
Apr 05, 2024 | 49.32 | 49.70 | 49.30 | 49.48 | 407,628 | +0.06(+0.13%) |
Apr 04, 2024 | 50.04 | 50.11 | 49.35 | 49.42 | 94,860 | -0.20(-0.40%) |
Apr 03, 2024 | 49.29 | 49.80 | 49.29 | 49.62 | 23,236 | +0.36(+0.73%) |
Apr 02, 2024 | 49.20 | 49.37 | 49.09 | 49.26 | 61,720 | -0.12(-0.24%) |
Apr 01, 2024 | 49.56 | 49.82 | 49.29 | 49.38 | 37,972 | -0.27(-0.54%) |
Mar 28, 2024 | 49.60 | 49.82 | 49.60 | 49.65 | 79,108 | -0.06(-0.12%) |
Mar 27, 2024 | 49.50 | 49.83 | 49.50 | 49.71 | 28,999 | +0.31(+0.63%) |
Mar 26, 2024 | 49.54 | 49.61 | 49.36 | 49.40 | 48,874 | +0.13(+0.26%) |
Mar 25, 2024 | 49.25 | 49.49 | 49.25 | 49.27 | 55,219 | -0.05(-0.10%) |
Mar 22, 2024 | 49.61 | 49.61 | 49.29 | 49.32 | 55,016 | -0.18(-0.37%) |
Mar 21, 2024 | 49.51 | 49.76 | 49.39 | 49.50 | 100,103 | -0.01(-0.01%) |
Mar 20, 2024 | 48.92 | 49.52 | 48.82 | 49.51 | 77,749 | +0.56(+1.14%) |
Mar 19, 2024 | 48.81 | 49.10 | 48.74 | 48.95 | 75,421 | +0.19(+0.39%) |
Mar 18, 2024 | 48.99 | 48.99 | 48.62 | 48.76 | 85,709 | -0.09(-0.18%) |
Mar 15, 2024 | 48.82 | 48.96 | 48.64 | 48.85 | 132,655 | +0.25(+0.51%) |
Mar 14, 2024 | 48.96 | 48.96 | 48.43 | 48.60 | 1,028,073 | -0.29(-0.59%) |
Mar 13, 2024 | 48.85 | 49.09 | 48.85 | 48.89 | 30,743 | +0.06(+0.12%) |
Mar 12, 2024 | 48.66 | 49.03 | 48.47 | 48.83 | 40,534 | +0.34(+0.70%) |
Mar 11, 2024 | 48.44 | 48.68 | 48.26 | 48.49 | 50,136 | -0.34(-0.70%) |
Mar 08, 2024 | 49.04 | 49.09 | 48.69 | 48.83 | 31,956 | -0.01(-0.03%) |
Mar 07, 2024 | 48.62 | 48.88 | 48.62 | 48.85 | 244,988 | +0.46(+0.94%) |
Mar 06, 2024 | 48.37 | 48.50 | 48.24 | 48.39 | 50,126 | +0.55(+1.14%) |
Mar 05, 2024 | 47.83 | 48.10 | 47.71 | 47.85 | 28,051 | +0.01(+0.02%) |
Mar 04, 2024 | 47.79 | 48.03 | 47.78 | 47.84 | 40,548 | -0.06(-0.12%) |
Mar 01, 2024 | 47.68 | 48.08 | 47.60 | 47.90 | 117,916 | +0.37(+0.78%) |
Feb 29, 2024 | 47.67 | 47.68 | 47.35 | 47.52 | 36,693 | +0.20(+0.43%) |
Feb 28, 2024 | 47.42 | 47.50 | 47.30 | 47.32 | 34,936 | -0.26(-0.54%) |
Feb 27, 2024 | 47.50 | 47.63 | 47.40 | 47.58 | 44,476 | +0.17(+0.36%) |
Feb 26, 2024 | 47.55 | 47.66 | 47.36 | 47.41 | 41,062 | -0.25(-0.52%) |
Feb 23, 2024 | 47.57 | 47.73 | 47.53 | 47.66 | 43,343 | +0.09(+0.19%) |
Feb 22, 2024 | 47.39 | 47.58 | 47.31 | 47.57 | 39,611 | +0.47(+0.99%) |
Feb 21, 2024 | 46.93 | 47.26 | 46.91 | 47.10 | 58,513 | +0.07(+0.15%) |
Feb 20, 2024 | 47.21 | 47.28 | 46.92 | 47.03 | 93,778 | +0.28(+0.59%) |
Feb 16, 2024 | 46.78 | 47.05 | 46.75 | 46.75 | 44,366 | +0.03(+0.06%) |
Feb 15, 2024 | 46.34 | 46.83 | 46.34 | 46.72 | 36,701 | +0.54(+1.16%) |
Feb 14, 2024 | 46.05 | 46.27 | 46.01 | 46.19 | 30,987 | +0.44(+0.97%) |
Feb 13, 2024 | 46.07 | 46.13 | 45.54 | 45.75 | 70,720 | -0.81(-1.74%) |
Feb 12, 2024 | 46.28 | 46.68 | 46.28 | 46.56 | 62,856 | +0.28(+0.60%) |
Feb 09, 2024 | 46.15 | 46.39 | 46.03 | 46.28 | 20,161 | +0.06(+0.13%) |
Feb 08, 2024 | 46.22 | 46.28 | 46.02 | 46.22 | 23,433 | -0.15(-0.32%) |
Feb 07, 2024 | 46.40 | 46.45 | 46.20 | 46.37 | 44,731 | -0.03(-0.06%) |
Feb 06, 2024 | 46.10 | 46.40 | 46.10 | 46.40 | 39,387 | +0.31(+0.67%) |
Feb 05, 2024 | 46.10 | 46.26 | 45.89 | 46.09 | 34,610 | -0.34(-0.73%) |
Feb 02, 2024 | 46.51 | 46.57 | 46.32 | 46.43 | 38,367 | -0.31(-0.66%) |
Feb 01, 2024 | 46.51 | 46.83 | 46.34 | 46.73 | 30,067 | +0.40(+0.86%) |
Jan 31, 2024 | 46.82 | 46.95 | 46.34 | 46.34 | 89,326 | -0.29(-0.62%) |
Jan 30, 2024 | 46.51 | 46.67 | 46.43 | 46.63 | 135,643 | +0.02(+0.04%) |
Jan 29, 2024 | 46.39 | 46.68 | 46.28 | 46.61 | 77,322 | +0.22(+0.47%) |
Jan 26, 2024 | 46.43 | 46.50 | 46.31 | 46.39 | 31,347 | +0.13(+0.28%) |
Jan 25, 2024 | 46.31 | 46.39 | 46.05 | 46.26 | 54,359 | +0.10(+0.22%) |
Jan 24, 2024 | 46.47 | 46.48 | 46.16 | 46.16 | 58,594 | +0.27(+0.58%) |
Jan 23, 2024 | 45.82 | 45.98 | 45.70 | 45.89 | 71,035 | -0.09(-0.19%) |
Jan 22, 2024 | 45.96 | 46.14 | 45.89 | 45.98 | 51,115 | +0.14(+0.30%) |
Jan 19, 2024 | 45.62 | 45.86 | 45.45 | 45.84 | 41,661 | +0.10(+0.22%) |
Jan 18, 2024 | 45.57 | 45.74 | 45.40 | 45.74 | 72,912 | +0.35(+0.77%) |
Jan 17, 2024 | 45.26 | 45.42 | 45.16 | 45.39 | 80,932 | -0.49(-1.06%) |
Jan 16, 2024 | 46.12 | 46.19 | 45.81 | 45.88 | 55,124 | -0.81(-1.74%) |
Jan 12, 2024 | 46.83 | 46.99 | 46.58 | 46.69 | 93,022 | +0.16(+0.34%) |
Jan 11, 2024 | 46.66 | 46.74 | 45.12 | 46.54 | 37,808 | -0.07(-0.16%) |
Jan 10, 2024 | 46.58 | 46.69 | 46.53 | 46.61 | 37,501 | +0.15(+0.33%) |
Jan 09, 2024 | 46.54 | 46.59 | 46.40 | 46.46 | 78,409 | -0.50(-1.06%) |
Jan 08, 2024 | 46.63 | 47.01 | 46.60 | 46.95 | 74,688 | +0.34(+0.72%) |
Jan 05, 2024 | 46.51 | 46.97 | 46.51 | 46.62 | 41,744 | +0.15(+0.32%) |
Jan 04, 2024 | 46.43 | 46.71 | 46.43 | 46.47 | 39,532 | +0.20(+0.43%) |
Jan 03, 2024 | 46.21 | 46.45 | 46.12 | 46.27 | 46,381 | -0.36(-0.77%) |
Jan 02, 2024 | 46.65 | 46.92 | 46.57 | 46.63 | 89,266 | -0.41(-0.87%) |
Dec 29, 2023 | 47.01 | 47.23 | 46.97 | 47.04 | 17,495 | +0.04(+0.09%) |
Dec 28, 2023 | 47.13 | 47.30 | 46.99 | 46.99 | 21,768 | -0.13(-0.27%) |
Dec 27, 2023 | 46.92 | 47.26 | 46.88 | 47.12 | 33,221 | +0.17(+0.37%) |
Dec 26, 2023 | 46.68 | 47.02 | 46.68 | 46.95 | 27,844 | +0.22(+0.48%) |
Dec 22, 2023 | 46.82 | 46.85 | 46.59 | 46.72 | 44,734 | +0.17(+0.36%) |
Dec 21, 2023 | 46.34 | 46.62 | 46.27 | 46.56 | 37,981 | +0.68(+1.49%) |
Dec 20, 2023 | 46.34 | 46.47 | 45.81 | 45.87 | 46,970 | -0.40(-0.87%) |
Dec 19, 2023 | 46.12 | 46.32 | 46.12 | 46.27 | 34,871 | +0.35(+0.77%) |
Dec 18, 2023 | 46.01 | 46.01 | 45.75 | 45.92 | 53,974 | +0.09(+0.20%) |
Dec 15, 2023 | 46.02 | 46.09 | 45.72 | 45.83 | 29,755 | -0.49(-1.06%) |
Dec 14, 2023 | 46.12 | 46.44 | 46.09 | 46.32 | 52,301 | +0.46(+1.01%) |
Dec 13, 2023 | 45.18 | 46.02 | 44.94 | 45.86 | 48,623 | +0.58(+1.28%) |
Dec 12, 2023 | 45.11 | 45.28 | 45.01 | 45.28 | 42,205 | +0.08(+0.17%) |
Dec 11, 2023 | 45.10 | 45.29 | 45.07 | 45.20 | 40,942 | +0.09(+0.20%) |
Dec 08, 2023 | 44.90 | 45.19 | 44.90 | 45.11 | 57,137 | +0.07(+0.15%) |
Dec 07, 2023 | 44.91 | 45.23 | 44.78 | 45.04 | 204,518 | +0.22(+0.48%) |
Dec 06, 2023 | 45.14 | 45.20 | 44.78 | 44.83 | 110,078 | +0.11(+0.24%) |
Dec 05, 2023 | 44.70 | 44.85 | 44.66 | 44.72 | 185,066 | -0.13(-0.29%) |
Dec 04, 2023 | 44.74 | 45.00 | 44.70 | 44.85 | 65,169 | -0.39(-0.87%) |
Dec 01, 2023 | 44.71 | 45.29 | 44.71 | 45.24 | 192,480 | +0.47(+1.06%) |
Nov 30, 2023 | 44.80 | 44.84 | 44.67 | 44.77 | 62,007 | +0.03(+0.07%) |
Nov 29, 2023 | 44.79 | 44.94 | 44.65 | 44.74 | 27,610 | +0.03(+0.07%) |
Nov 28, 2023 | 44.62 | 44.87 | 44.52 | 44.71 | 43,685 | +0.13(+0.29%) |
Nov 27, 2023 | 44.59 | 44.70 | 44.50 | 44.58 | 34,567 | -0.13(-0.29%) |
Nov 24, 2023 | 44.57 | 44.75 | 44.57 | 44.71 | 33,207 | +0.37(+0.84%) |
Nov 22, 2023 | 44.30 | 44.45 | 44.13 | 44.33 | 27,664 | -0.05(-0.11%) |
Nov 21, 2023 | 44.47 | 44.54 | 44.31 | 44.38 | 101,792 | -0.19(-0.42%) |
Nov 20, 2023 | 44.37 | 44.63 | 44.37 | 44.57 | 39,510 | +0.17(+0.38%) |
Nov 17, 2023 | 44.24 | 44.48 | 44.16 | 44.40 | 35,940 | +0.61(+1.39%) |
Nov 16, 2023 | 43.85 | 43.94 | 43.67 | 43.79 | 30,617 | -0.11(-0.25%) |
Nov 15, 2023 | 43.95 | 44.17 | 43.88 | 43.90 | 56,769 | -0.06(-0.13%) |
Nov 14, 2023 | 43.61 | 44.06 | 43.60 | 43.96 | 127,605 | +1.13(+2.64%) |
Nov 13, 2023 | 42.61 | 42.93 | 42.61 | 42.83 | 36,273 | +0.12(+0.28%) |
Nov 10, 2023 | 42.56 | 42.78 | 42.33 | 42.71 | 46,115 | +0.24(+0.56%) |
Nov 09, 2023 | 42.77 | 42.95 | 42.42 | 42.47 | 51,686 | +0.00(+0.00%) |
Nov 08, 2023 | 42.54 | 42.70 | 42.26 | 42.47 | 41,703 | -0.15(-0.35%) |
Nov 07, 2023 | 42.65 | 42.80 | 42.51 | 42.62 | 46,717 | -0.47(-1.08%) |
Nov 06, 2023 | 43.35 | 43.35 | 43.03 | 43.09 | 28,650 | -0.09(-0.20%) |
Nov 03, 2023 | 43.17 | 43.34 | 43.10 | 43.17 | 39,885 | +0.41(+0.97%) |
Nov 02, 2023 | 42.54 | 42.86 | 42.47 | 42.76 | 254,411 | +0.88(+2.09%) |
Nov 01, 2023 | 41.64 | 42.01 | 41.51 | 41.88 | 208,973 | +0.44(+1.07%) |
Oct 31, 2023 | 41.50 | 41.62 | 41.34 | 41.44 | 40,756 | -0.07(-0.17%) |
Oct 30, 2023 | 41.39 | 41.54 | 41.24 | 41.51 | 33,892 | +0.54(+1.31%) |
Oct 27, 2023 | 41.44 | 41.44 | 40.88 | 40.97 | 182,782 | -0.17(-0.42%) |
Oct 26, 2023 | 41.30 | 41.32 | 40.94 | 41.14 | 283,400 | -0.31(-0.74%) |
Oct 25, 2023 | 41.53 | 41.73 | 41.32 | 41.45 | 86,023 | -0.25(-0.59%) |
Oct 24, 2023 | 41.59 | 41.71 | 41.46 | 41.69 | 38,669 | +0.07(+0.17%) |
Oct 23, 2023 | 41.37 | 41.77 | 41.15 | 41.62 | 133,939 | +0.09(+0.21%) |
Oct 20, 2023 | 41.81 | 41.81 | 41.51 | 41.54 | 127,150 | -0.38(-0.92%) |
Oct 19, 2023 | 42.18 | 42.44 | 41.79 | 41.92 | 87,152 | -0.48(-1.14%) |
Oct 18, 2023 | 42.75 | 42.75 | 42.31 | 42.40 | 38,200 | -0.62(-1.44%) |
Oct 17, 2023 | 42.64 | 43.24 | 42.64 | 43.02 | 31,585 | +0.13(+0.30%) |
Oct 16, 2023 | 42.70 | 43.01 | 42.56 | 42.90 | 47,618 | +0.34(+0.80%) |
Oct 13, 2023 | 42.84 | 42.91 | 42.40 | 42.56 | 74,100 | -0.38(-0.88%) |
Oct 12, 2023 | 43.33 | 43.37 | 42.74 | 42.93 | 64,539 | -0.37(-0.86%) |
Oct 11, 2023 | 43.29 | 43.37 | 42.96 | 43.31 | 198,364 | +0.26(+0.61%) |
Oct 10, 2023 | 42.88 | 43.23 | 42.88 | 43.05 | 124,752 | +0.55(+1.29%) |
Oct 09, 2023 | 42.10 | 42.54 | 42.03 | 42.50 | 59,587 | +0.14(+0.33%) |
Oct 06, 2023 | 41.88 | 42.56 | 41.71 | 42.36 | 139,742 | +0.40(+0.96%) |
Oct 05, 2023 | 41.72 | 42.08 | 41.66 | 41.96 | 77,975 | +0.27(+0.64%) |
Oct 04, 2023 | 41.64 | 41.73 | 41.19 | 41.69 | 648,881 | +0.07(+0.17%) |
Oct 03, 2023 | 41.76 | 41.89 | 41.38 | 41.62 | 420,626 | -0.52(-1.24%) |
Oct 02, 2023 | 42.65 | 42.72 | 42.09 | 42.15 | 213,202 | -0.73(-1.70%) |
Sep 29, 2023 | 43.40 | 43.40 | 42.79 | 42.88 | 29,215 | -0.21(-0.48%) |
Sep 28, 2023 | 42.81 | 43.26 | 42.81 | 43.08 | 28,527 | +0.36(+0.85%) |
Sep 27, 2023 | 43.06 | 43.06 | 42.49 | 42.72 | 193,934 | -0.17(-0.40%) |
Sep 26, 2023 | 43.12 | 43.24 | 42.79 | 42.89 | 43,948 | -0.62(-1.41%) |
Sep 25, 2023 | 43.31 | 43.55 | 43.34 | 43.51 | 89,346 | -0.15(-0.34%) |
Sep 22, 2023 | 43.93 | 43.99 | 43.60 | 43.65 | 77,807 | -0.00(-0.00%) |
Sep 21, 2023 | 43.97 | 44.10 | 43.65 | 43.65 | 34,389 | -0.68(-1.53%) |
Sep 20, 2023 | 44.64 | 44.89 | 44.25 | 44.33 | 27,504 | -0.15(-0.33%) |
Sep 19, 2023 | 44.47 | 44.64 | 44.27 | 44.48 | 68,942 | +0.23(+0.51%) |
Sep 18, 2023 | 44.33 | 44.37 | 44.17 | 44.25 | 43,167 | -0.21(-0.47%) |
Sep 15, 2023 | 44.55 | 44.61 | 44.36 | 44.46 | 20,067 | -0.06(-0.13%) |
Sep 14, 2023 | 44.29 | 44.53 | 44.29 | 44.52 | 20,959 | +0.75(+1.71%) |
Sep 13, 2023 | 43.87 | 44.04 | 43.72 | 43.77 | 24,637 | -0.09(-0.20%) |
Sep 12, 2023 | 43.74 | 44.02 | 43.74 | 43.86 | 31,685 | -0.10(-0.22%) |
Sep 11, 2023 | 43.88 | 44.05 | 43.84 | 43.95 | 28,022 | +0.52(+1.19%) |
Sep 08, 2023 | 43.38 | 43.54 | 43.31 | 43.43 | 27,553 | +0.09(+0.20%) |
Sep 07, 2023 | 43.43 | 43.58 | 43.26 | 43.35 | 44,357 | -0.23(-0.53%) |
Sep 06, 2023 | 43.66 | 43.74 | 43.39 | 43.58 | 25,409 | -0.18(-0.41%) |
Sep 05, 2023 | 43.96 | 43.96 | 43.64 | 43.75 | 165,545 | -0.36(-0.83%) |
Sep 01, 2023 | 44.40 | 44.40 | 43.96 | 44.12 | 22,638 | +0.16(+0.36%) |
Aug 31, 2023 | 44.21 | 44.21 | 43.86 | 43.96 | 63,321 | -0.14(-0.31%) |
Aug 30, 2023 | 44.18 | 44.31 | 44.09 | 44.10 | 73,353 | -0.09(-0.20%) |
Aug 29, 2023 | 43.50 | 44.19 | 43.50 | 44.19 | 46,852 | +0.64(+1.46%) |
Aug 28, 2023 | 43.39 | 43.61 | 43.39 | 43.55 | 80,891 | +0.36(+0.84%) |
Aug 25, 2023 | 43.12 | 43.29 | 42.88 | 43.19 | 56,784 | +0.31(+0.71%) |
Aug 24, 2023 | 43.11 | 43.27 | 42.84 | 42.88 | 31,452 | -0.43(-0.98%) |
Aug 23, 2023 | 43.07 | 43.43 | 43.07 | 43.31 | 31,279 | +0.30(+0.70%) |
Aug 22, 2023 | 43.22 | 43.25 | 42.91 | 43.00 | 44,502 | -0.03(-0.07%) |
Aug 21, 2023 | 42.99 | 43.14 | 42.83 | 43.03 | 30,801 | +0.09(+0.20%) |
Aug 18, 2023 | 42.60 | 43.00 | 42.59 | 42.95 | 152,331 | -0.01(-0.02%) |
Aug 17, 2023 | 43.31 | 43.31 | 42.89 | 42.96 | 67,091 | -0.09(-0.20%) |
Aug 16, 2023 | 43.22 | 43.47 | 43.04 | 43.04 | 54,557 | -0.31(-0.72%) |
Aug 15, 2023 | 43.72 | 43.72 | 43.30 | 43.36 | 64,412 | -0.61(-1.38%) |
Aug 14, 2023 | 43.81 | 44.03 | 43.69 | 43.96 | 33,639 | -0.26(-0.58%) |
Aug 11, 2023 | 44.19 | 44.39 | 44.13 | 44.22 | 16,217 | -0.26(-0.59%) |
Aug 10, 2023 | 44.73 | 44.91 | 44.43 | 44.48 | 25,344 | +0.20(+0.44%) |
Aug 09, 2023 | 44.33 | 44.47 | 44.20 | 44.29 | 97,628 | +0.01(+0.02%) |
Aug 08, 2023 | 43.96 | 44.31 | 43.87 | 44.28 | 55,654 | -0.34(-0.77%) |
Aug 07, 2023 | 44.55 | 44.71 | 44.38 | 44.62 | 129,820 | +0.25(+0.57%) |
Aug 04, 2023 | 44.38 | 44.76 | 44.25 | 44.36 | 198,164 | +0.15(+0.33%) |
Aug 03, 2023 | 43.91 | 44.25 | 43.81 | 44.22 | 68,399 | -0.05(-0.11%) |
Aug 02, 2023 | 44.49 | 44.55 | 44.18 | 44.27 | 137,745 | -0.85(-1.89%) |
Aug 01, 2023 | 45.19 | 45.29 | 44.93 | 45.12 | 50,162 | -0.53(-1.16%) |
Jul 31, 2023 | 45.62 | 45.80 | 45.54 | 45.64 | 33,123 | +0.00(+0.00%) |
Jul 28, 2023 | 45.59 | 45.82 | 45.52 | 45.64 | 56,586 | +0.28(+0.62%) |
Jul 27, 2023 | 45.77 | 45.77 | 45.24 | 45.36 | 37,317 | -0.22(-0.47%) |
Jul 26, 2023 | 45.14 | 45.61 | 45.14 | 45.58 | 128,131 | +0.21(+0.45%) |
Jul 25, 2023 | 45.25 | 45.50 | 45.25 | 45.37 | 29,391 | +0.05(+0.11%) |
Jul 24, 2023 | 45.20 | 45.41 | 45.16 | 45.32 | 60,366 | +0.03(+0.06%) |
Jul 21, 2023 | 45.30 | 45.31 | 45.10 | 45.29 | 99,393 | +0.05(+0.11%) |
Jul 20, 2023 | 45.31 | 45.36 | 45.08 | 45.24 | 94,197 | -0.07(-0.15%) |
Jul 19, 2023 | 45.29 | 45.35 | 45.15 | 45.31 | 58,062 | +0.06(+0.13%) |
Jul 18, 2023 | 44.99 | 45.30 | 44.96 | 45.25 | 52,155 | +0.34(+0.76%) |
Jul 17, 2023 | 44.75 | 44.95 | 44.73 | 44.91 | 73,016 | -0.04(-0.09%) |
Jul 14, 2023 | 45.11 | 45.11 | 44.85 | 44.95 | 36,773 | -0.33(-0.73%) |
Jul 13, 2023 | 45.06 | 45.30 | 45.05 | 45.28 | 38,675 | +0.65(+1.45%) |
Jul 12, 2023 | 44.32 | 44.67 | 44.32 | 44.64 | 78,499 | +0.88(+2.01%) |
Jul 11, 2023 | 43.49 | 43.76 | 43.43 | 43.76 | 33,996 | +0.41(+0.95%) |
Jul 10, 2023 | 43.16 | 43.35 | 43.16 | 43.35 | 34,612 | +0.06(+0.14%) |
Jul 07, 2023 | 42.95 | 43.43 | 42.95 | 43.29 | 33,049 | +0.43(+1.00%) |
Jul 06, 2023 | 42.98 | 42.98 | 42.55 | 42.86 | 35,427 | -0.77(-1.77%) |
Jul 05, 2023 | 43.77 | 43.77 | 43.56 | 43.63 | 103,929 | -0.51(-1.16%) |