Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 56.15 | 56.51 | 55.71 | 56.41 | 1,017,836 | +0.73(+1.31%) |
May 23, 2024 | 56.62 | 57.07 | 55.38 | 55.68 | 1,543,835 | -0.93(-1.64%) |
May 22, 2024 | 57.51 | 57.68 | 56.02 | 56.61 | 1,784,019 | -1.21(-2.09%) |
May 21, 2024 | 57.34 | 57.85 | 56.98 | 57.82 | 1,209,041 | +0.04(+0.07%) |
May 20, 2024 | 57.00 | 57.87 | 56.18 | 57.78 | 1,794,657 | +0.77(+1.35%) |
May 17, 2024 | 56.50 | 57.06 | 56.09 | 57.01 | 1,778,346 | +1.18(+2.11%) |
May 16, 2024 | 55.81 | 56.37 | 55.24 | 55.83 | 1,192,641 | -0.09(-0.16%) |
May 15, 2024 | 56.00 | 56.42 | 54.72 | 55.92 | 1,853,486 | +0.56(+1.01%) |
May 14, 2024 | 54.88 | 55.40 | 54.67 | 55.36 | 1,484,547 | +0.79(+1.45%) |
May 13, 2024 | 54.81 | 54.99 | 54.09 | 54.57 | 1,344,906 | -0.37(-0.67%) |
May 10, 2024 | 57.00 | 57.33 | 54.32 | 54.94 | 2,600,076 | -0.84(-1.51%) |
May 09, 2024 | 54.82 | 56.01 | 54.67 | 55.78 | 2,070,702 | +1.42(+2.61%) |
May 08, 2024 | 53.17 | 54.47 | 53.17 | 54.36 | 1,116,263 | +0.51(+0.95%) |
May 07, 2024 | 53.59 | 53.93 | 53.44 | 53.85 | 882,850 | +0.08(+0.15%) |
May 06, 2024 | 53.77 | 54.09 | 53.20 | 53.77 | 1,156,554 | +1.08(+2.05%) |
May 03, 2024 | 53.54 | 53.70 | 52.02 | 52.69 | 1,788,139 | -0.34(-0.64%) |
May 02, 2024 | 52.46 | 53.30 | 52.20 | 53.03 | 1,129,193 | +0.06(+0.11%) |
May 01, 2024 | 52.53 | 53.91 | 52.27 | 52.97 | 1,674,627 | +0.83(+1.59%) |
Apr 30, 2024 | 52.00 | 52.72 | 51.80 | 52.14 | 2,030,975 | -1.42(-2.65%) |
Apr 29, 2024 | 54.13 | 54.31 | 52.60 | 53.56 | 2,079,753 | -0.44(-0.81%) |
Apr 26, 2024 | 54.25 | 54.45 | 53.23 | 54.00 | 1,500,779 | +0.27(+0.50%) |
Apr 25, 2024 | 52.22 | 54.00 | 51.42 | 53.73 | 2,560,263 | +1.17(+2.23%) |
Apr 24, 2024 | 52.25 | 52.73 | 51.73 | 52.56 | 1,627,737 | +0.08(+0.15%) |
Apr 23, 2024 | 51.11 | 52.50 | 50.95 | 52.48 | 1,602,887 | +0.96(+1.86%) |
Apr 22, 2024 | 51.21 | 52.14 | 50.91 | 51.52 | 2,343,438 | -1.13(-2.15%) |
Apr 19, 2024 | 52.62 | 53.14 | 52.38 | 52.65 | 1,933,954 | -0.04(-0.08%) |
Apr 18, 2024 | 53.05 | 53.30 | 52.15 | 52.69 | 1,993,762 | +0.02(+0.04%) |
Apr 17, 2024 | 51.47 | 53.28 | 51.43 | 52.67 | 2,799,571 | +1.41(+2.75%) |
Apr 16, 2024 | 50.10 | 51.57 | 49.71 | 51.26 | 2,132,407 | +0.04(+0.08%) |
Apr 15, 2024 | 52.25 | 52.52 | 50.52 | 51.22 | 2,148,060 | -0.58(-1.12%) |
Apr 12, 2024 | 53.27 | 54.30 | 51.40 | 51.80 | 3,833,334 | -0.82(-1.56%) |
Apr 11, 2024 | 51.83 | 53.02 | 51.20 | 52.62 | 2,948,628 | +1.31(+2.55%) |
Apr 10, 2024 | 49.80 | 51.43 | 49.42 | 51.31 | 2,761,394 | +0.31(+0.61%) |
Apr 09, 2024 | 51.00 | 51.46 | 50.49 | 51.00 | 2,799,523 | +0.94(+1.88%) |
Apr 08, 2024 | 50.95 | 51.10 | 49.41 | 50.06 | 2,380,393 | -0.51(-1.01%) |
Apr 05, 2024 | 50.20 | 51.09 | 49.56 | 50.57 | 1,946,650 | +0.54(+1.08%) |
Apr 04, 2024 | 50.75 | 50.94 | 49.74 | 50.03 | 2,725,229 | -1.06(-2.07%) |
Apr 03, 2024 | 49.16 | 51.34 | 49.11 | 51.09 | 3,007,446 | +1.91(+3.88%) |
Apr 02, 2024 | 48.03 | 49.25 | 48.00 | 49.18 | 5,737,324 | +1.55(+3.24%) |
Apr 01, 2024 | 48.14 | 48.14 | 46.87 | 47.63 | 1,399,297 | +0.66(+1.40%) |
Mar 28, 2024 | 46.55 | 46.90 | 46.89 | 46.98 | 1,591,600 | +0.86(+1.86%) |
Mar 27, 2024 | 44.46 | 46.14 | 44.43 | 46.12 | 1,303,426 | +1.61(+3.63%) |
Mar 26, 2024 | 45.37 | 45.40 | 44.48 | 44.51 | 1,094,133 | -0.26(-0.58%) |
Mar 25, 2024 | 44.85 | 45.45 | 44.76 | 44.76 | 1,049,736 | +0.02(+0.04%) |
Mar 22, 2024 | 45.00 | 45.34 | 44.71 | 44.74 | 996,045 | -0.50(-1.10%) |
Mar 21, 2024 | 46.08 | 46.73 | 45.11 | 45.24 | 2,471,232 | +0.25(+0.55%) |
Mar 20, 2024 | 43.11 | 45.26 | 43.04 | 44.99 | 2,080,606 | +1.77(+4.11%) |
Mar 19, 2024 | 43.61 | 43.86 | 43.10 | 43.22 | 1,481,458 | -0.80(-1.81%) |
Mar 18, 2024 | 44.52 | 44.55 | 43.90 | 44.02 | 1,891,105 | -0.26(-0.59%) |
Mar 15, 2024 | 45.30 | 45.45 | 44.06 | 44.28 | 3,448,280 | -0.60(-1.33%) |
Mar 14, 2024 | 44.91 | 45.40 | 44.56 | 44.87 | 1,732,137 | -0.57(-1.25%) |
Mar 13, 2024 | 44.61 | 45.85 | 44.61 | 45.44 | 1,604,974 | +0.95(+2.13%) |
Mar 12, 2024 | 43.95 | 44.60 | 43.74 | 44.50 | 1,980,907 | -0.30(-0.67%) |
Mar 11, 2024 | 44.65 | 45.01 | 44.26 | 44.79 | 1,632,798 | +0.23(+0.51%) |
Mar 08, 2024 | 44.54 | 45.02 | 44.15 | 44.56 | 2,247,814 | +0.46(+1.04%) |
Mar 07, 2024 | 44.16 | 44.74 | 43.89 | 44.11 | 1,975,486 | +0.41(+0.94%) |
Mar 06, 2024 | 43.23 | 44.05 | 42.97 | 43.70 | 3,130,513 | +1.12(+2.62%) |
Mar 05, 2024 | 43.18 | 43.33 | 42.38 | 42.58 | 2,244,149 | -0.04(-0.09%) |
Mar 04, 2024 | 42.36 | 43.17 | 42.20 | 42.62 | 3,098,908 | +0.79(+1.88%) |
Mar 01, 2024 | 41.37 | 42.48 | 40.92 | 41.83 | 3,135,151 | +0.78(+1.89%) |
Feb 29, 2024 | 40.45 | 41.19 | 40.37 | 41.06 | 3,748,970 | +1.43(+3.60%) |
Feb 28, 2024 | 38.91 | 39.79 | 38.91 | 39.63 | 2,315,758 | +0.26(+0.66%) |
Feb 27, 2024 | 39.22 | 39.67 | 38.99 | 39.37 | 2,717,388 | +0.31(+0.79%) |
Feb 26, 2024 | 39.12 | 39.26 | 38.44 | 39.06 | 2,153,591 | -0.67(-1.68%) |
Feb 23, 2024 | 39.57 | 39.92 | 39.00 | 39.73 | 3,696,877 | +0.26(+0.66%) |
Feb 22, 2024 | 40.34 | 40.43 | 39.24 | 39.47 | 5,100,994 | -1.14(-2.80%) |
Feb 21, 2024 | 42.81 | 42.92 | 39.66 | 40.61 | 6,064,765 | -3.47(-7.87%) |
Feb 20, 2024 | 44.55 | 44.76 | 43.87 | 44.08 | 1,297,872 | -0.19(-0.43%) |
Feb 16, 2024 | 44.08 | 44.62 | 43.94 | 44.27 | 1,435,121 | +0.08(+0.18%) |
Feb 15, 2024 | 43.60 | 44.64 | 43.52 | 44.19 | 2,444,603 | +1.11(+2.57%) |
Feb 14, 2024 | 43.09 | 43.23 | 42.36 | 43.08 | 2,959,127 | -0.06(-0.14%) |
Feb 13, 2024 | 44.38 | 44.55 | 42.81 | 43.14 | 1,917,290 | -2.26(-4.98%) |
Feb 12, 2024 | 45.29 | 45.50 | 44.92 | 45.40 | 1,526,691 | +0.06(+0.13%) |
Feb 09, 2024 | 45.75 | 45.75 | 44.79 | 45.34 | 2,607,350 | -0.41(-0.89%) |
Feb 08, 2024 | 46.11 | 46.49 | 45.48 | 45.75 | 1,398,283 | -0.76(-1.63%) |
Feb 07, 2024 | 46.78 | 46.85 | 46.33 | 46.51 | 1,556,421 | -0.29(-0.62%) |
Feb 06, 2024 | 46.53 | 47.02 | 46.30 | 46.80 | 1,284,280 | +0.46(+0.99%) |
Feb 05, 2024 | 46.27 | 46.64 | 45.84 | 46.34 | 2,122,200 | -0.71(-1.50%) |
Feb 02, 2024 | 46.63 | 47.18 | 46.05 | 47.05 | 1,681,136 | -0.84(-1.75%) |
Feb 01, 2024 | 47.13 | 48.34 | 47.13 | 47.88 | 2,691,688 | +1.17(+2.50%) |
Jan 31, 2024 | 47.39 | 47.94 | 46.49 | 46.72 | 1,861,021 | -0.53(-1.12%) |
Jan 30, 2024 | 47.71 | 47.94 | 46.97 | 47.25 | 1,205,077 | -0.33(-0.69%) |
Jan 29, 2024 | 46.96 | 47.66 | 46.19 | 47.58 | 1,845,602 | +0.96(+2.05%) |
Jan 26, 2024 | 46.73 | 47.08 | 46.31 | 46.62 | 1,237,491 | -0.01(-0.02%) |
Jan 25, 2024 | 46.44 | 46.65 | 46.01 | 46.63 | 1,310,992 | +0.79(+1.72%) |
Jan 24, 2024 | 47.85 | 48.13 | 45.82 | 45.84 | 1,491,260 | -1.29(-2.73%) |
Jan 23, 2024 | 46.34 | 47.21 | 46.10 | 47.13 | 1,070,463 | +1.17(+2.54%) |
Jan 22, 2024 | 45.63 | 46.19 | 45.39 | 45.96 | 2,056,922 | -0.08(-0.17%) |
Jan 19, 2024 | 46.35 | 46.40 | 45.49 | 46.04 | 1,596,978 | -0.17(-0.37%) |
Jan 18, 2024 | 45.89 | 46.36 | 45.56 | 46.21 | 1,417,058 | +0.32(+0.69%) |
Jan 17, 2024 | 46.75 | 46.87 | 45.82 | 45.89 | 1,923,620 | -1.76(-3.70%) |
Jan 16, 2024 | 47.60 | 47.83 | 46.99 | 47.65 | 1,300,350 | -0.70(-1.44%) |
Jan 12, 2024 | 48.84 | 49.49 | 47.98 | 48.35 | 1,733,126 | +0.76(+1.59%) |
Jan 11, 2024 | 48.14 | 48.28 | 47.10 | 47.60 | 1,805,246 | -0.52(-1.08%) |
Jan 10, 2024 | 47.48 | 48.29 | 47.34 | 48.11 | 1,700,182 | +0.59(+1.24%) |
Jan 09, 2024 | 47.61 | 47.67 | 46.58 | 47.53 | 1,474,881 | -0.20(-0.42%) |
Jan 08, 2024 | 46.91 | 47.87 | 46.71 | 47.72 | 1,025,430 | +0.26(+0.55%) |
Jan 05, 2024 | 47.65 | 48.52 | 47.33 | 47.47 | 1,841,886 | -0.33(-0.69%) |
Jan 04, 2024 | 47.38 | 48.01 | 46.89 | 47.79 | 2,013,251 | +0.36(+0.76%) |
Jan 03, 2024 | 47.58 | 47.87 | 47.12 | 47.44 | 1,699,303 | -0.84(-1.73%) |
Jan 02, 2024 | 49.11 | 49.38 | 48.08 | 48.27 | 1,372,133 | -0.91(-1.84%) |
Dec 29, 2023 | 49.04 | 49.29 | 48.55 | 49.18 | 1,560,333 | -0.26(-0.52%) |
Dec 28, 2023 | 49.90 | 50.35 | 49.41 | 49.44 | 1,414,938 | -0.85(-1.68%) |
Dec 27, 2023 | 49.84 | 50.59 | 49.75 | 50.29 | 1,014,796 | +0.46(+0.92%) |
Dec 26, 2023 | 49.78 | 50.03 | 49.44 | 49.83 | 643,235 | +0.13(+0.26%) |
Dec 22, 2023 | 50.34 | 50.78 | 49.64 | 49.70 | 1,668,837 | +0.31(+0.63%) |
Dec 21, 2023 | 49.30 | 49.52 | 48.94 | 49.39 | 2,093,343 | +0.77(+1.58%) |
Dec 20, 2023 | 49.92 | 49.99 | 48.62 | 48.62 | 1,605,477 | -1.19(-2.38%) |
Dec 19, 2023 | 48.84 | 50.45 | 48.39 | 49.81 | 2,441,526 | +1.13(+2.31%) |
Dec 18, 2023 | 48.76 | 49.12 | 48.19 | 48.68 | 1,473,818 | +0.05(+0.10%) |
Dec 15, 2023 | 48.68 | 49.18 | 48.26 | 48.63 | 3,683,131 | -0.30(-0.61%) |
Dec 14, 2023 | 48.97 | 49.74 | 48.66 | 48.93 | 3,472,322 | +0.66(+1.36%) |
Dec 13, 2023 | 46.13 | 48.29 | 45.79 | 48.27 | 3,483,842 | +2.05(+4.44%) |
Dec 12, 2023 | 47.71 | 47.77 | 46.02 | 46.22 | 2,142,642 | -1.37(-2.87%) |
Dec 11, 2023 | 46.59 | 47.67 | 46.18 | 47.59 | 1,677,751 | +0.43(+0.91%) |
Dec 08, 2023 | 46.80 | 47.58 | 46.63 | 47.16 | 2,004,406 | -0.51(-1.07%) |
Dec 07, 2023 | 48.02 | 48.09 | 47.38 | 47.66 | 1,328,004 | -0.15(-0.31%) |
Dec 06, 2023 | 48.27 | 48.51 | 47.61 | 47.81 | 1,136,585 | -0.16(-0.33%) |
Dec 05, 2023 | 48.38 | 48.67 | 47.69 | 47.97 | 1,841,703 | -0.77(-1.57%) |
Dec 04, 2023 | 48.11 | 48.79 | 47.73 | 48.74 | 2,192,835 | -0.65(-1.31%) |
Dec 01, 2023 | 48.84 | 49.40 | 48.30 | 49.39 | 3,062,679 | +0.65(+1.33%) |
Nov 30, 2023 | 49.00 | 49.15 | 48.53 | 48.74 | 2,402,047 | -0.15(-0.31%) |
Nov 29, 2023 | 48.81 | 49.28 | 48.61 | 48.89 | 1,984,545 | -0.10(-0.20%) |
Nov 28, 2023 | 47.82 | 49.07 | 47.39 | 48.99 | 2,266,777 | +1.52(+3.19%) |
Nov 27, 2023 | 47.65 | 47.75 | 46.94 | 47.48 | 1,404,020 | +0.32(+0.68%) |
Nov 24, 2023 | 47.04 | 47.57 | 46.90 | 47.16 | 633,460 | +0.19(+0.40%) |
Nov 22, 2023 | 46.91 | 47.09 | 46.52 | 46.97 | 1,274,570 | +0.29(+0.62%) |
Nov 21, 2023 | 46.21 | 47.59 | 46.14 | 46.68 | 1,937,172 | +1.10(+2.42%) |
Nov 20, 2023 | 45.06 | 45.61 | 44.67 | 45.58 | 1,158,975 | +0.14(+0.31%) |
Nov 17, 2023 | 45.95 | 46.04 | 45.03 | 45.44 | 1,173,391 | -0.14(-0.31%) |
Nov 16, 2023 | 44.85 | 45.96 | 44.56 | 45.58 | 1,931,853 | +1.27(+2.87%) |
Nov 15, 2023 | 44.09 | 44.64 | 43.75 | 44.30 | 1,272,145 | -0.24(-0.54%) |
Nov 14, 2023 | 44.10 | 44.78 | 43.67 | 44.54 | 1,551,115 | +1.50(+3.49%) |
Nov 13, 2023 | 42.48 | 43.20 | 42.25 | 43.04 | 1,456,318 | +0.34(+0.79%) |
Nov 10, 2023 | 42.65 | 43.16 | 41.98 | 42.71 | 1,942,136 | +0.05(+0.12%) |
Nov 09, 2023 | 42.21 | 43.77 | 41.94 | 42.66 | 1,676,957 | +0.51(+1.20%) |
Nov 08, 2023 | 42.84 | 43.34 | 41.96 | 42.15 | 1,444,540 | -0.93(-2.17%) |
Nov 07, 2023 | 43.51 | 43.79 | 42.43 | 43.08 | 2,016,881 | -1.13(-2.56%) |
Nov 06, 2023 | 44.30 | 44.96 | 44.13 | 44.22 | 1,700,334 | -0.40(-0.89%) |
Nov 03, 2023 | 43.68 | 45.03 | 43.34 | 44.61 | 2,079,393 | +1.64(+3.81%) |
Nov 02, 2023 | 43.18 | 43.31 | 42.52 | 42.97 | 1,692,714 | +0.16(+0.37%) |
Nov 01, 2023 | 42.13 | 42.83 | 41.72 | 42.81 | 1,616,543 | +0.83(+1.99%) |
Oct 31, 2023 | 42.84 | 43.55 | 41.63 | 41.98 | 2,830,602 | -1.21(-2.81%) |
Oct 30, 2023 | 43.44 | 43.55 | 42.40 | 43.19 | 1,621,023 | -0.06(-0.14%) |
Oct 27, 2023 | 42.73 | 43.26 | 42.08 | 43.25 | 1,762,923 | +0.76(+1.78%) |
Oct 26, 2023 | 43.07 | 43.18 | 41.63 | 42.50 | 1,842,682 | -0.68(-1.57%) |
Oct 25, 2023 | 43.22 | 43.90 | 43.16 | 43.17 | 1,470,771 | -0.21(-0.48%) |
Oct 24, 2023 | 42.87 | 43.47 | 42.65 | 43.38 | 3,791,981 | +0.08(+0.18%) |
Oct 23, 2023 | 42.60 | 43.43 | 41.88 | 43.30 | 2,961,406 | +0.45(+1.04%) |
Oct 20, 2023 | 42.73 | 43.77 | 42.71 | 42.85 | 2,469,839 | +0.15(+0.35%) |
Oct 19, 2023 | 42.55 | 42.86 | 42.02 | 42.71 | 1,399,790 | +0.00(+0.00%) |
Oct 18, 2023 | 43.28 | 43.62 | 42.51 | 42.71 | 1,697,952 | -0.19(-0.44%) |
Oct 17, 2023 | 42.40 | 43.06 | 42.25 | 42.89 | 1,247,457 | +0.50(+1.17%) |
Oct 16, 2023 | 42.08 | 42.68 | 41.74 | 42.40 | 1,183,947 | +0.20(+0.47%) |
Oct 13, 2023 | 41.79 | 42.36 | 41.40 | 42.20 | 2,913,694 | +1.76(+4.35%) |
Oct 12, 2023 | 41.12 | 41.29 | 40.34 | 40.44 | 1,104,560 | -0.80(-1.95%) |
Oct 11, 2023 | 40.93 | 41.28 | 40.31 | 41.24 | 1,279,747 | +0.78(+1.94%) |
Oct 10, 2023 | 40.51 | 40.79 | 40.15 | 40.46 | 1,213,478 | -0.05(-0.12%) |
Oct 09, 2023 | 40.09 | 40.69 | 39.83 | 40.51 | 1,536,850 | +1.04(+2.64%) |
Oct 06, 2023 | 38.95 | 39.78 | 38.67 | 39.47 | 1,726,470 | +0.54(+1.38%) |
Oct 05, 2023 | 38.55 | 38.93 | 38.39 | 38.93 | 1,258,800 | +0.36(+0.93%) |
Oct 04, 2023 | 39.14 | 39.16 | 38.21 | 38.57 | 1,449,784 | -0.42(-1.07%) |
Oct 03, 2023 | 38.40 | 39.13 | 38.13 | 38.99 | 2,277,633 | +0.29(+0.74%) |
Oct 02, 2023 | 39.66 | 39.85 | 38.47 | 38.70 | 1,983,710 | -1.59(-3.95%) |
Sep 29, 2023 | 41.21 | 41.47 | 40.02 | 40.29 | 1,796,066 | +0.08(+0.20%) |
Sep 28, 2023 | 40.08 | 40.31 | 39.58 | 40.21 | 1,547,313 | +0.24(+0.60%) |
Sep 27, 2023 | 41.04 | 41.10 | 39.31 | 39.97 | 1,941,163 | -1.31(-3.18%) |
Sep 26, 2023 | 41.98 | 42.21 | 41.28 | 41.28 | 1,199,540 | -1.10(-2.60%) |
Sep 25, 2023 | 42.81 | 42.44 | 42.06 | 42.39 | 1,218,727 | -0.67(-1.55%) |
Sep 22, 2023 | 43.52 | 44.14 | 42.97 | 43.05 | 1,070,855 | +0.01(+0.02%) |
Sep 21, 2023 | 43.23 | 43.88 | 43.01 | 43.04 | 2,007,500 | -1.32(-2.98%) |
Sep 20, 2023 | 43.72 | 44.88 | 43.61 | 44.36 | 1,377,691 | +0.84(+1.94%) |
Sep 19, 2023 | 44.21 | 44.34 | 43.45 | 43.52 | 896,177 | -0.69(-1.55%) |
Sep 18, 2023 | 44.05 | 44.42 | 43.71 | 44.21 | 1,082,852 | +0.27(+0.61%) |
Sep 15, 2023 | 43.23 | 44.03 | 43.08 | 43.94 | 3,016,074 | +1.28(+3.01%) |
Sep 14, 2023 | 42.19 | 43.02 | 42.19 | 42.66 | 1,523,177 | +0.46(+1.08%) |
Sep 13, 2023 | 42.80 | 42.91 | 41.81 | 42.20 | 1,535,405 | -0.56(-1.30%) |
Sep 12, 2023 | 42.63 | 43.30 | 42.36 | 42.75 | 1,204,446 | -0.10(-0.23%) |
Sep 11, 2023 | 42.65 | 43.02 | 42.53 | 42.85 | 1,009,491 | +0.96(+2.30%) |
Sep 08, 2023 | 41.58 | 42.49 | 41.52 | 41.89 | 1,341,904 | +0.41(+0.98%) |
Sep 07, 2023 | 41.45 | 41.61 | 41.26 | 41.48 | 2,096,698 | -0.11(-0.26%) |
Sep 06, 2023 | 41.41 | 41.79 | 40.99 | 41.59 | 1,543,909 | +0.01(+0.02%) |
Sep 05, 2023 | 42.57 | 43.00 | 41.34 | 41.58 | 1,912,325 | -1.33(-3.10%) |
Sep 01, 2023 | 43.92 | 44.06 | 42.85 | 42.91 | 2,296,185 | -0.39(-0.89%) |
Aug 31, 2023 | 43.44 | 43.62 | 42.73 | 43.30 | 1,407,229 | -0.20(-0.46%) |
Aug 30, 2023 | 43.76 | 44.30 | 43.34 | 43.50 | 1,083,666 | +0.00(+0.00%) |
Aug 29, 2023 | 42.46 | 43.51 | 42.45 | 43.50 | 1,248,692 | +0.77(+1.79%) |
Aug 28, 2023 | 42.07 | 42.89 | 41.87 | 42.73 | 1,145,295 | +0.93(+2.23%) |
Aug 25, 2023 | 42.06 | 42.35 | 41.13 | 41.80 | 1,046,953 | -0.20(-0.47%) |
Aug 24, 2023 | 41.97 | 42.54 | 41.68 | 42.00 | 1,125,101 | -0.32(-0.75%) |
Aug 23, 2023 | 41.71 | 42.68 | 41.42 | 42.32 | 1,784,714 | +1.12(+2.72%) |
Aug 22, 2023 | 41.04 | 41.31 | 40.80 | 41.20 | 1,388,597 | +0.32(+0.78%) |
Aug 21, 2023 | 40.70 | 40.91 | 40.30 | 40.88 | 1,520,324 | +0.28(+0.68%) |
Aug 18, 2023 | 40.70 | 40.78 | 40.22 | 40.60 | 1,284,850 | -0.20(-0.49%) |
Aug 17, 2023 | 41.22 | 41.73 | 40.61 | 40.80 | 2,212,252 | -0.29(-0.70%) |
Aug 16, 2023 | 41.88 | 41.94 | 41.03 | 41.09 | 2,474,764 | -0.93(-2.22%) |
Aug 15, 2023 | 43.52 | 43.62 | 41.98 | 42.02 | 2,148,758 | -1.81(-4.13%) |
Aug 14, 2023 | 44.22 | 44.41 | 43.45 | 43.83 | 1,675,413 | -0.97(-2.17%) |
Aug 11, 2023 | 43.39 | 45.22 | 43.27 | 44.80 | 3,130,465 | +1.21(+2.77%) |
Aug 10, 2023 | 44.20 | 44.23 | 43.22 | 43.59 | 2,805,591 | -0.18(-0.41%) |
Aug 09, 2023 | 43.58 | 43.90 | 43.00 | 43.77 | 2,634,008 | +0.46(+1.05%) |
Aug 08, 2023 | 42.51 | 43.44 | 42.45 | 43.32 | 2,273,891 | +0.25(+0.57%) |
Aug 07, 2023 | 43.38 | 43.59 | 42.96 | 43.07 | 1,615,890 | -0.44(-1.00%) |
Aug 04, 2023 | 42.27 | 43.60 | 42.25 | 43.51 | 4,318,904 | +1.51(+3.61%) |
Aug 03, 2023 | 41.61 | 42.06 | 41.30 | 41.99 | 1,381,330 | +0.14(+0.33%) |
Aug 02, 2023 | 43.13 | 43.17 | 41.78 | 41.85 | 1,657,962 | -1.51(-3.49%) |