Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 56.71 | 56.77 | 55.00 | 56.61 | 1,019,064 | +0.27(+0.48%) |
May 30, 2024 | 56.00 | 56.56 | 55.71 | 56.34 | 297,755 | +0.74(+1.33%) |
May 29, 2024 | 57.09 | 57.12 | 55.43 | 55.60 | 425,515 | -2.24(-3.87%) |
May 28, 2024 | 58.11 | 58.36 | 57.39 | 57.84 | 480,763 | -0.04(-0.07%) |
May 24, 2024 | 57.01 | 57.91 | 56.86 | 57.88 | 339,114 | +1.23(+2.17%) |
May 23, 2024 | 57.77 | 57.77 | 56.40 | 56.65 | 489,025 | -1.10(-1.90%) |
May 22, 2024 | 57.84 | 58.26 | 57.34 | 57.75 | 595,005 | -0.17(-0.29%) |
May 21, 2024 | 56.91 | 58.00 | 56.51 | 57.92 | 431,729 | +1.01(+1.77%) |
May 20, 2024 | 56.50 | 57.36 | 56.44 | 56.91 | 385,268 | +0.25(+0.44%) |
May 17, 2024 | 56.30 | 56.81 | 55.81 | 56.66 | 447,573 | +0.35(+0.62%) |
May 16, 2024 | 55.80 | 56.45 | 55.56 | 56.31 | 328,362 | +0.28(+0.50%) |
May 15, 2024 | 56.27 | 56.83 | 55.89 | 56.03 | 463,479 | +0.29(+0.52%) |
May 14, 2024 | 55.73 | 56.18 | 54.93 | 55.74 | 484,858 | +0.70(+1.27%) |
May 13, 2024 | 54.67 | 55.38 | 54.45 | 55.04 | 685,766 | +0.61(+1.12%) |
May 10, 2024 | 54.08 | 54.46 | 53.65 | 54.43 | 482,467 | +0.29(+0.54%) |
May 09, 2024 | 53.11 | 54.32 | 52.84 | 54.14 | 536,336 | +1.21(+2.29%) |
May 08, 2024 | 51.61 | 52.99 | 51.60 | 52.93 | 470,490 | +0.90(+1.73%) |
May 07, 2024 | 52.77 | 52.98 | 52.00 | 52.03 | 381,661 | -0.36(-0.69%) |
May 06, 2024 | 52.19 | 52.65 | 51.82 | 52.39 | 581,027 | +0.81(+1.57%) |
May 03, 2024 | 52.38 | 52.40 | 51.41 | 51.58 | 466,804 | +0.32(+0.62%) |
May 02, 2024 | 50.63 | 51.27 | 49.93 | 51.26 | 467,296 | +1.44(+2.90%) |
May 01, 2024 | 48.69 | 51.14 | 48.26 | 49.82 | 958,794 | +1.30(+2.69%) |
Apr 30, 2024 | 49.21 | 49.21 | 48.38 | 48.51 | 720,930 | -0.96(-1.94%) |
Apr 29, 2024 | 49.38 | 50.15 | 49.18 | 49.47 | 552,039 | +0.30(+0.60%) |
Apr 26, 2024 | 49.61 | 50.39 | 48.97 | 49.17 | 821,307 | -0.50(-1.01%) |
Apr 25, 2024 | 49.97 | 50.79 | 45.70 | 49.68 | 1,779,440 | -3.69(-6.91%) |
Apr 24, 2024 | 53.97 | 54.08 | 52.71 | 53.37 | 893,902 | -0.60(-1.12%) |
Apr 23, 2024 | 52.63 | 54.15 | 52.62 | 53.97 | 619,568 | +1.36(+2.59%) |
Apr 22, 2024 | 51.40 | 52.95 | 51.02 | 52.60 | 698,629 | +1.55(+3.04%) |
Apr 19, 2024 | 50.38 | 51.49 | 50.38 | 51.05 | 596,437 | +0.67(+1.33%) |
Apr 18, 2024 | 50.78 | 51.22 | 50.24 | 50.38 | 378,478 | -0.29(-0.57%) |
Apr 17, 2024 | 50.87 | 51.28 | 50.62 | 50.67 | 310,793 | +0.15(+0.29%) |
Apr 16, 2024 | 50.81 | 51.09 | 50.16 | 50.52 | 526,861 | -0.61(-1.20%) |
Apr 15, 2024 | 51.62 | 51.88 | 50.53 | 51.13 | 594,134 | -0.32(-0.61%) |
Apr 12, 2024 | 52.24 | 52.41 | 51.07 | 51.45 | 777,164 | -1.36(-2.58%) |
Apr 11, 2024 | 53.61 | 53.66 | 52.57 | 52.81 | 732,063 | -0.60(-1.13%) |
Apr 10, 2024 | 55.21 | 55.53 | 53.37 | 53.41 | 689,127 | -3.04(-5.39%) |
Apr 09, 2024 | 56.06 | 56.73 | 55.51 | 56.46 | 404,469 | +0.42(+0.74%) |
Apr 08, 2024 | 56.51 | 56.72 | 55.46 | 56.04 | 674,593 | +0.34(+0.60%) |
Apr 05, 2024 | 55.04 | 55.93 | 54.54 | 55.71 | 461,021 | +0.64(+1.17%) |
Apr 04, 2024 | 56.27 | 56.45 | 55.00 | 55.07 | 585,366 | -0.54(-0.98%) |
Apr 03, 2024 | 54.84 | 56.11 | 54.84 | 55.61 | 434,789 | +0.50(+0.91%) |
Apr 02, 2024 | 55.08 | 55.50 | 54.26 | 55.10 | 461,586 | -0.42(-0.75%) |
Apr 01, 2024 | 56.35 | 56.38 | 55.37 | 55.52 | 319,724 | -0.59(-1.06%) |
Mar 28, 2024 | 57.03 | 56.67 | 56.08 | 56.11 | 437,952 | -0.71(-1.25%) |
Mar 27, 2024 | 55.07 | 56.82 | 55.06 | 56.82 | 751,784 | +2.29(+4.21%) |
Mar 26, 2024 | 54.00 | 54.58 | 53.56 | 54.53 | 563,209 | -0.16(-0.29%) |
Mar 25, 2024 | 55.10 | 55.67 | 54.67 | 54.69 | 539,896 | -0.36(-0.65%) |
Mar 22, 2024 | 56.06 | 56.08 | 54.94 | 55.05 | 328,301 | -1.42(-2.52%) |
Mar 21, 2024 | 55.38 | 57.23 | 55.21 | 56.47 | 574,177 | +1.44(+2.62%) |
Mar 20, 2024 | 54.09 | 55.58 | 53.77 | 55.03 | 415,006 | +0.61(+1.13%) |
Mar 19, 2024 | 52.88 | 55.40 | 52.88 | 54.41 | 912,156 | +1.32(+2.49%) |
Mar 18, 2024 | 53.16 | 53.87 | 52.86 | 53.09 | 615,900 | +0.06(+0.11%) |
Mar 15, 2024 | 52.22 | 53.78 | 52.22 | 53.03 | 1,413,855 | +0.44(+0.85%) |
Mar 14, 2024 | 53.57 | 53.57 | 52.08 | 52.58 | 539,611 | -1.15(-2.13%) |
Mar 13, 2024 | 53.17 | 54.25 | 53.06 | 53.73 | 903,567 | +1.92(+3.70%) |
Mar 12, 2024 | 52.69 | 52.87 | 51.80 | 51.81 | 573,830 | -1.00(-1.89%) |
Mar 11, 2024 | 52.49 | 52.83 | 51.97 | 52.81 | 639,560 | +0.23(+0.43%) |
Mar 08, 2024 | 52.00 | 53.32 | 51.73 | 52.58 | 628,173 | +0.99(+1.92%) |
Mar 07, 2024 | 51.80 | 52.20 | 51.40 | 51.60 | 733,669 | +0.15(+0.29%) |
Mar 06, 2024 | 52.30 | 52.36 | 51.12 | 51.45 | 512,674 | -0.29(-0.55%) |
Mar 05, 2024 | 51.18 | 51.89 | 50.92 | 51.73 | 1,154,618 | +0.24(+0.46%) |
Mar 04, 2024 | 52.67 | 53.19 | 51.38 | 51.50 | 744,144 | -1.45(-2.74%) |
Mar 01, 2024 | 53.24 | 53.74 | 52.67 | 52.95 | 781,723 | -0.46(-0.87%) |
Feb 29, 2024 | 53.76 | 54.27 | 52.94 | 53.41 | 1,037,730 | +0.26(+0.48%) |
Feb 28, 2024 | 52.39 | 53.25 | 52.39 | 53.16 | 500,466 | +0.34(+0.64%) |
Feb 27, 2024 | 52.19 | 53.10 | 52.15 | 52.82 | 779,661 | -0.09(-0.17%) |
Feb 26, 2024 | 53.05 | 53.96 | 51.96 | 52.91 | 834,129 | -0.43(-0.80%) |
Feb 23, 2024 | 53.87 | 54.81 | 53.12 | 53.34 | 1,261,673 | -1.59(-2.90%) |
Feb 22, 2024 | 54.13 | 55.03 | 53.94 | 54.93 | 581,713 | +0.78(+1.44%) |
Feb 21, 2024 | 54.43 | 54.45 | 53.39 | 54.15 | 461,758 | -0.58(-1.07%) |
Feb 20, 2024 | 54.29 | 55.03 | 53.89 | 54.73 | 431,882 | -0.34(-0.61%) |
Feb 16, 2024 | 54.44 | 55.70 | 54.18 | 55.07 | 626,781 | -0.06(-0.11%) |
Feb 15, 2024 | 53.80 | 55.18 | 53.52 | 55.12 | 1,060,655 | +2.19(+4.14%) |
Feb 14, 2024 | 52.91 | 53.53 | 52.16 | 52.93 | 820,102 | +0.49(+0.93%) |
Feb 13, 2024 | 52.56 | 53.54 | 52.02 | 52.45 | 1,167,515 | -2.40(-4.37%) |
Feb 12, 2024 | 52.97 | 55.21 | 52.78 | 54.84 | 1,014,358 | +1.87(+3.53%) |
Feb 09, 2024 | 54.01 | 54.17 | 52.68 | 52.97 | 901,299 | -1.03(-1.90%) |
Feb 08, 2024 | 53.98 | 54.76 | 51.19 | 54.00 | 1,161,911 | +0.52(+0.97%) |
Feb 07, 2024 | 53.71 | 54.32 | 52.87 | 53.48 | 790,707 | -0.04(-0.07%) |
Feb 06, 2024 | 53.91 | 54.51 | 52.92 | 53.52 | 582,653 | -0.29(-0.55%) |
Feb 05, 2024 | 54.91 | 55.00 | 53.68 | 53.81 | 662,721 | -1.79(-3.22%) |
Feb 02, 2024 | 54.26 | 56.22 | 53.75 | 55.60 | 604,951 | +0.96(+1.75%) |
Feb 01, 2024 | 54.14 | 54.74 | 53.34 | 54.65 | 559,554 | +0.89(+1.66%) |
Jan 31, 2024 | 55.73 | 55.73 | 53.58 | 53.76 | 443,876 | -1.95(-3.49%) |
Jan 30, 2024 | 56.03 | 56.12 | 55.11 | 55.70 | 418,124 | -0.69(-1.23%) |
Jan 29, 2024 | 54.15 | 56.42 | 53.79 | 56.40 | 493,042 | +2.23(+4.12%) |
Jan 26, 2024 | 54.61 | 54.90 | 54.05 | 54.17 | 322,204 | -0.25(-0.47%) |
Jan 25, 2024 | 54.88 | 55.24 | 54.38 | 54.42 | 504,932 | +0.39(+0.72%) |
Jan 24, 2024 | 54.63 | 55.01 | 53.89 | 54.03 | 424,611 | +0.21(+0.38%) |
Jan 23, 2024 | 54.77 | 54.89 | 53.29 | 53.82 | 512,743 | -0.50(-0.92%) |
Jan 22, 2024 | 52.99 | 54.32 | 52.99 | 54.32 | 487,946 | +1.63(+3.10%) |
Jan 19, 2024 | 52.20 | 52.81 | 51.32 | 52.69 | 925,211 | +0.63(+1.20%) |
Jan 18, 2024 | 52.61 | 52.83 | 51.63 | 52.06 | 430,333 | -0.04(-0.08%) |
Jan 17, 2024 | 51.40 | 52.15 | 51.25 | 52.10 | 352,610 | -0.26(-0.50%) |
Jan 16, 2024 | 51.40 | 52.39 | 50.89 | 52.37 | 415,779 | +0.34(+0.66%) |
Jan 12, 2024 | 52.03 | 52.32 | 50.91 | 52.02 | 496,198 | +0.49(+0.95%) |
Jan 11, 2024 | 52.39 | 52.39 | 50.57 | 51.54 | 766,385 | -1.00(-1.90%) |
Jan 10, 2024 | 53.32 | 53.58 | 52.44 | 52.53 | 494,223 | -0.95(-1.77%) |
Jan 09, 2024 | 53.87 | 54.00 | 53.19 | 53.48 | 484,599 | -1.37(-2.50%) |
Jan 08, 2024 | 53.53 | 54.88 | 53.52 | 54.85 | 410,208 | +1.52(+2.84%) |
Jan 05, 2024 | 52.67 | 53.99 | 52.67 | 53.34 | 413,262 | +0.30(+0.57%) |
Jan 04, 2024 | 53.03 | 53.74 | 52.81 | 53.03 | 677,748 | -0.21(-0.39%) |
Jan 03, 2024 | 53.84 | 54.03 | 52.62 | 53.24 | 707,950 | -1.21(-2.23%) |
Jan 02, 2024 | 54.23 | 54.81 | 53.81 | 54.45 | 617,069 | -0.44(-0.80%) |
Dec 29, 2023 | 55.79 | 55.97 | 54.86 | 54.89 | 314,756 | -1.07(-1.90%) |
Dec 28, 2023 | 55.99 | 56.38 | 55.77 | 55.96 | 319,128 | -0.36(-0.64%) |
Dec 27, 2023 | 56.13 | 56.46 | 55.65 | 56.32 | 519,938 | +0.39(+0.70%) |
Dec 26, 2023 | 55.44 | 56.28 | 55.44 | 55.93 | 274,064 | +0.57(+1.02%) |
Dec 22, 2023 | 55.84 | 56.58 | 55.26 | 55.36 | 565,083 | -0.20(-0.35%) |
Dec 21, 2023 | 55.32 | 55.61 | 54.79 | 55.55 | 432,404 | +0.95(+1.74%) |
Dec 20, 2023 | 56.08 | 56.85 | 54.51 | 54.61 | 726,852 | -1.66(-2.95%) |
Dec 19, 2023 | 56.21 | 56.66 | 55.41 | 56.27 | 1,100,436 | +0.72(+1.30%) |
Dec 18, 2023 | 57.12 | 57.12 | 55.32 | 55.55 | 879,258 | -1.37(-2.41%) |
Dec 15, 2023 | 55.97 | 57.37 | 55.49 | 56.91 | 1,492,028 | +0.65(+1.15%) |
Dec 14, 2023 | 54.61 | 56.70 | 54.10 | 56.27 | 1,265,476 | +2.88(+5.40%) |
Dec 13, 2023 | 51.51 | 53.65 | 50.56 | 53.38 | 1,751,417 | +1.79(+3.47%) |
Dec 12, 2023 | 51.77 | 52.24 | 51.50 | 51.59 | 530,569 | -0.01(-0.02%) |
Dec 11, 2023 | 52.11 | 52.14 | 51.17 | 51.60 | 545,911 | -0.80(-1.53%) |
Dec 08, 2023 | 51.44 | 52.67 | 51.27 | 52.41 | 638,168 | +0.81(+1.57%) |
Dec 07, 2023 | 50.38 | 52.13 | 50.38 | 51.59 | 739,669 | +1.42(+2.83%) |
Dec 06, 2023 | 50.13 | 51.75 | 50.10 | 50.18 | 711,922 | +0.42(+0.85%) |
Dec 05, 2023 | 49.61 | 50.45 | 49.35 | 49.76 | 524,511 | -0.30(-0.61%) |
Dec 04, 2023 | 48.34 | 50.23 | 48.31 | 50.06 | 851,855 | +1.93(+4.00%) |
Dec 01, 2023 | 46.14 | 48.26 | 46.14 | 48.13 | 622,097 | +1.73(+3.73%) |
Nov 30, 2023 | 46.22 | 46.61 | 45.91 | 46.40 | 643,622 | +0.33(+0.72%) |
Nov 29, 2023 | 45.77 | 46.84 | 45.77 | 46.07 | 734,273 | +0.75(+1.66%) |
Nov 28, 2023 | 44.93 | 45.48 | 44.45 | 45.32 | 585,392 | +0.42(+0.94%) |
Nov 27, 2023 | 43.79 | 45.00 | 43.54 | 44.90 | 522,060 | +0.92(+2.09%) |
Nov 24, 2023 | 43.75 | 44.27 | 43.70 | 43.98 | 166,503 | +0.22(+0.49%) |
Nov 22, 2023 | 43.79 | 43.93 | 43.34 | 43.76 | 308,139 | +0.38(+0.88%) |
Nov 21, 2023 | 43.46 | 43.67 | 43.09 | 43.38 | 413,241 | -0.33(-0.76%) |
Nov 20, 2023 | 44.33 | 44.33 | 43.64 | 43.71 | 622,229 | -0.61(-1.37%) |
Nov 17, 2023 | 44.23 | 44.76 | 43.98 | 44.32 | 679,901 | +0.46(+1.05%) |
Nov 16, 2023 | 44.05 | 44.16 | 43.36 | 43.86 | 607,581 | -0.14(-0.31%) |
Nov 15, 2023 | 43.05 | 44.02 | 43.05 | 44.00 | 643,362 | +0.91(+2.11%) |
Nov 14, 2023 | 41.80 | 43.37 | 41.64 | 43.09 | 825,458 | +2.45(+6.04%) |
Nov 13, 2023 | 40.29 | 40.97 | 40.27 | 40.63 | 461,721 | -0.02(-0.05%) |
Nov 10, 2023 | 40.47 | 40.92 | 39.98 | 40.65 | 437,513 | +0.40(+1.00%) |
Nov 09, 2023 | 41.16 | 41.16 | 39.90 | 40.25 | 659,833 | -0.51(-1.25%) |
Nov 08, 2023 | 40.78 | 41.19 | 40.64 | 40.76 | 543,918 | +0.13(+0.31%) |
Nov 07, 2023 | 41.19 | 41.63 | 40.46 | 40.64 | 621,359 | -0.59(-1.43%) |
Nov 06, 2023 | 40.85 | 41.30 | 40.30 | 41.22 | 846,226 | -0.57(-1.36%) |
Nov 03, 2023 | 42.41 | 42.68 | 39.21 | 41.79 | 1,990,604 | -0.40(-0.94%) |
Nov 02, 2023 | 41.81 | 42.52 | 41.37 | 42.19 | 829,151 | +1.13(+2.75%) |
Nov 01, 2023 | 40.14 | 41.15 | 39.74 | 41.06 | 910,423 | +0.93(+2.31%) |
Oct 31, 2023 | 39.05 | 40.29 | 38.47 | 40.14 | 947,446 | +1.38(+3.56%) |
Oct 30, 2023 | 39.11 | 39.16 | 38.38 | 38.76 | 754,966 | +0.29(+0.75%) |
Oct 27, 2023 | 39.22 | 39.42 | 38.36 | 38.47 | 631,933 | -0.50(-1.29%) |
Oct 26, 2023 | 37.67 | 39.29 | 37.67 | 38.97 | 1,057,934 | +1.30(+3.45%) |
Oct 25, 2023 | 38.46 | 38.94 | 37.19 | 37.67 | 864,685 | -1.29(-3.32%) |
Oct 24, 2023 | 39.61 | 39.88 | 38.85 | 38.96 | 780,554 | -0.27(-0.69%) |
Oct 23, 2023 | 39.21 | 40.20 | 39.00 | 39.23 | 770,712 | -0.14(-0.37%) |
Oct 20, 2023 | 39.95 | 40.14 | 39.33 | 39.37 | 753,268 | -0.56(-1.40%) |
Oct 19, 2023 | 40.92 | 41.35 | 39.84 | 39.93 | 629,896 | -1.08(-2.63%) |
Oct 18, 2023 | 42.04 | 42.04 | 40.74 | 41.01 | 584,829 | -1.71(-3.99%) |
Oct 17, 2023 | 42.11 | 42.96 | 42.11 | 42.72 | 830,251 | +0.37(+0.86%) |
Oct 16, 2023 | 42.55 | 42.76 | 41.88 | 42.35 | 619,494 | +0.32(+0.76%) |
Oct 13, 2023 | 42.33 | 42.56 | 41.56 | 42.03 | 694,302 | -0.18(-0.43%) |
Oct 12, 2023 | 43.98 | 43.98 | 42.19 | 42.22 | 603,736 | -1.49(-3.42%) |
Oct 11, 2023 | 43.31 | 43.77 | 43.04 | 43.71 | 484,158 | +0.85(+1.98%) |
Oct 10, 2023 | 42.56 | 43.38 | 42.56 | 42.86 | 803,827 | +0.39(+0.91%) |
Oct 09, 2023 | 41.49 | 42.65 | 41.49 | 42.48 | 508,576 | +0.50(+1.19%) |
Oct 06, 2023 | 42.73 | 42.97 | 41.41 | 41.98 | 604,509 | -1.03(-2.40%) |
Oct 05, 2023 | 42.31 | 43.27 | 42.18 | 43.01 | 613,816 | +0.76(+1.80%) |
Oct 04, 2023 | 42.19 | 42.52 | 41.25 | 42.25 | 503,639 | +0.17(+0.41%) |
Oct 03, 2023 | 42.09 | 42.18 | 41.35 | 42.07 | 672,749 | -0.40(-0.93%) |
Oct 02, 2023 | 43.19 | 43.46 | 42.04 | 42.47 | 583,952 | -1.03(-2.37%) |
Sep 29, 2023 | 44.56 | 44.66 | 43.36 | 43.50 | 569,722 | -0.70(-1.59%) |
Sep 28, 2023 | 43.31 | 44.53 | 43.22 | 44.20 | 623,269 | +0.98(+2.27%) |
Sep 27, 2023 | 43.07 | 43.60 | 42.95 | 43.22 | 387,747 | +0.40(+0.92%) |
Sep 26, 2023 | 43.61 | 43.90 | 42.54 | 42.82 | 558,528 | -0.89(-2.03%) |
Sep 25, 2023 | 42.53 | 43.76 | 43.34 | 43.71 | 521,453 | +0.71(+1.66%) |
Sep 22, 2023 | 43.45 | 43.80 | 42.76 | 43.00 | 493,951 | -0.21(-0.49%) |
Sep 21, 2023 | 43.45 | 43.71 | 42.94 | 43.21 | 1,148,660 | -0.77(-1.75%) |
Sep 20, 2023 | 45.20 | 45.52 | 43.94 | 43.98 | 676,987 | -0.78(-1.74%) |
Sep 19, 2023 | 46.01 | 46.49 | 44.72 | 44.76 | 785,525 | -1.53(-3.31%) |
Sep 18, 2023 | 46.62 | 47.29 | 46.19 | 46.29 | 624,421 | -0.38(-0.81%) |
Sep 15, 2023 | 46.22 | 46.89 | 46.07 | 46.67 | 1,712,783 | +0.40(+0.85%) |
Sep 14, 2023 | 45.78 | 46.35 | 45.57 | 46.27 | 495,559 | +1.05(+2.32%) |
Sep 13, 2023 | 45.95 | 46.14 | 44.98 | 45.22 | 584,771 | -0.49(-1.08%) |
Sep 12, 2023 | 44.79 | 45.72 | 44.74 | 45.72 | 317,564 | +0.79(+1.76%) |
Sep 11, 2023 | 45.52 | 45.60 | 44.85 | 44.93 | 352,056 | -0.28(-0.62%) |
Sep 08, 2023 | 44.36 | 45.44 | 44.04 | 45.20 | 430,394 | +0.99(+2.25%) |
Sep 07, 2023 | 43.54 | 44.35 | 43.06 | 44.21 | 543,066 | +0.26(+0.59%) |
Sep 06, 2023 | 43.39 | 44.41 | 43.33 | 43.95 | 561,223 | +0.24(+0.55%) |
Sep 05, 2023 | 45.71 | 45.76 | 43.68 | 43.71 | 755,533 | -2.46(-5.32%) |
Sep 01, 2023 | 45.78 | 46.49 | 45.70 | 46.17 | 495,507 | +0.47(+1.03%) |
Aug 31, 2023 | 45.74 | 46.43 | 45.56 | 45.70 | 1,101,960 | -0.23(-0.50%) |
Aug 30, 2023 | 46.25 | 46.41 | 45.57 | 45.93 | 674,093 | -0.25(-0.54%) |
Aug 29, 2023 | 44.28 | 46.20 | 44.28 | 46.18 | 458,718 | +1.79(+4.04%) |
Aug 28, 2023 | 43.61 | 44.63 | 43.61 | 44.39 | 367,032 | +0.88(+2.02%) |
Aug 25, 2023 | 43.39 | 43.87 | 42.42 | 43.51 | 492,148 | +0.34(+0.78%) |
Aug 24, 2023 | 42.49 | 43.32 | 42.34 | 43.17 | 458,361 | +0.45(+1.06%) |
Aug 23, 2023 | 42.46 | 42.99 | 42.22 | 42.72 | 442,657 | +0.42(+1.00%) |
Aug 22, 2023 | 42.51 | 42.73 | 42.06 | 42.29 | 441,393 | -0.25(-0.59%) |
Aug 21, 2023 | 42.99 | 43.29 | 42.19 | 42.54 | 689,506 | -0.38(-0.88%) |
Aug 18, 2023 | 42.38 | 43.26 | 42.38 | 42.92 | 628,518 | +0.12(+0.27%) |
Aug 17, 2023 | 43.56 | 43.65 | 42.67 | 42.80 | 458,414 | -0.53(-1.22%) |
Aug 16, 2023 | 44.32 | 44.76 | 43.33 | 43.34 | 671,396 | -0.97(-2.20%) |
Aug 15, 2023 | 45.48 | 45.54 | 44.30 | 44.31 | 710,533 | -1.49(-3.26%) |
Aug 14, 2023 | 46.08 | 46.21 | 45.47 | 45.80 | 632,653 | -0.46(-1.00%) |
Aug 11, 2023 | 46.35 | 46.63 | 46.03 | 46.27 | 664,310 | -0.02(-0.04%) |
Aug 10, 2023 | 46.21 | 46.88 | 46.05 | 46.28 | 381,574 | +0.27(+0.59%) |
Aug 09, 2023 | 46.35 | 46.35 | 45.45 | 46.01 | 445,850 | -0.06(-0.13%) |
Aug 08, 2023 | 46.31 | 46.34 | 45.34 | 46.07 | 700,206 | -0.63(-1.34%) |
Aug 07, 2023 | 46.80 | 46.96 | 46.24 | 46.70 | 471,048 | +0.32(+0.69%) |
Aug 04, 2023 | 46.38 | 46.92 | 46.04 | 46.38 | 358,813 | +0.30(+0.65%) |
Aug 03, 2023 | 45.20 | 46.12 | 45.00 | 46.08 | 568,092 | +0.49(+1.06%) |
Aug 02, 2023 | 45.81 | 45.99 | 45.12 | 45.60 | 532,592 | -0.81(-1.74%) |