Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 42.09 | 42.91 | 42.00 | 42.79 | 1,899,626 | +0.90(+2.15%) |
May 30, 2024 | 41.87 | 42.50 | 41.78 | 41.89 | 1,338,329 | +0.08(+0.19%) |
May 29, 2024 | 42.25 | 42.38 | 41.58 | 41.81 | 1,478,166 | -0.62(-1.46%) |
May 28, 2024 | 42.31 | 42.62 | 42.00 | 42.43 | 1,487,329 | +0.44(+1.05%) |
May 24, 2024 | 42.17 | 42.31 | 41.77 | 41.99 | 1,227,333 | +0.13(+0.31%) |
May 23, 2024 | 42.56 | 42.91 | 41.58 | 41.86 | 1,525,903 | -0.45(-1.06%) |
May 22, 2024 | 42.71 | 42.85 | 41.83 | 42.31 | 2,330,646 | -0.70(-1.63%) |
May 21, 2024 | 42.64 | 43.44 | 42.64 | 43.01 | 1,468,741 | +0.21(+0.49%) |
May 20, 2024 | 43.12 | 43.27 | 42.78 | 42.80 | 1,067,946 | -0.28(-0.65%) |
May 17, 2024 | 43.20 | 43.31 | 42.89 | 43.08 | 1,212,084 | +0.17(+0.40%) |
May 16, 2024 | 43.59 | 43.67 | 42.86 | 42.91 | 1,127,605 | -0.67(-1.53%) |
May 15, 2024 | 43.44 | 43.61 | 42.67 | 43.58 | 1,225,047 | -0.05(-0.11%) |
May 14, 2024 | 43.86 | 44.02 | 43.27 | 43.62 | 993,536 | +0.02(+0.05%) |
May 13, 2024 | 44.20 | 44.42 | 43.53 | 43.61 | 1,199,306 | -0.33(-0.75%) |
May 10, 2024 | 44.72 | 44.99 | 43.79 | 43.93 | 1,106,507 | -0.71(-1.58%) |
May 09, 2024 | 44.39 | 44.80 | 44.33 | 44.64 | 1,119,567 | +0.35(+0.78%) |
May 08, 2024 | 43.95 | 44.45 | 43.85 | 44.29 | 1,011,846 | -0.14(-0.31%) |
May 07, 2024 | 44.10 | 44.88 | 44.10 | 44.43 | 1,437,553 | +0.26(+0.58%) |
May 06, 2024 | 44.25 | 45.00 | 44.08 | 44.17 | 1,401,294 | +0.33(+0.75%) |
May 03, 2024 | 44.12 | 44.25 | 43.44 | 43.84 | 1,704,576 | -0.07(-0.16%) |
May 02, 2024 | 44.06 | 44.93 | 43.52 | 43.91 | 1,915,007 | +0.04(+0.09%) |
May 01, 2024 | 44.38 | 44.56 | 43.38 | 43.87 | 1,700,434 | -0.46(-1.03%) |
Apr 30, 2024 | 46.20 | 46.20 | 44.26 | 44.33 | 1,588,427 | -2.17(-4.68%) |
Apr 29, 2024 | 46.05 | 46.58 | 46.05 | 46.50 | 1,961,426 | +0.39(+0.84%) |
Apr 26, 2024 | 45.90 | 46.37 | 45.68 | 46.12 | 930,869 | +0.01(+0.02%) |
Apr 25, 2024 | 45.89 | 46.30 | 45.28 | 46.11 | 1,373,116 | +0.21(+0.45%) |
Apr 24, 2024 | 45.44 | 45.96 | 45.24 | 45.90 | 993,361 | +0.06(+0.13%) |
Apr 23, 2024 | 45.53 | 46.17 | 45.05 | 45.84 | 1,414,409 | +0.11(+0.24%) |
Apr 22, 2024 | 45.50 | 46.30 | 44.85 | 45.73 | 1,126,693 | +0.06(+0.13%) |
Apr 19, 2024 | 44.93 | 45.82 | 44.83 | 45.67 | 1,316,549 | +0.79(+1.77%) |
Apr 18, 2024 | 45.05 | 45.50 | 44.66 | 44.88 | 1,282,156 | -0.09(-0.20%) |
Apr 17, 2024 | 45.70 | 46.10 | 44.86 | 44.97 | 1,173,180 | -0.67(-1.46%) |
Apr 16, 2024 | 45.81 | 45.96 | 45.06 | 45.63 | 1,005,897 | -0.56(-1.20%) |
Apr 15, 2024 | 46.97 | 47.29 | 46.03 | 46.19 | 1,239,550 | -0.53(-1.13%) |
Apr 12, 2024 | 47.74 | 48.30 | 46.51 | 46.71 | 1,270,675 | -0.66(-1.38%) |
Apr 11, 2024 | 47.48 | 47.73 | 46.96 | 47.37 | 1,204,314 | -0.41(-0.85%) |
Apr 10, 2024 | 47.17 | 47.98 | 46.95 | 47.78 | 1,604,975 | +0.19(+0.40%) |
Apr 09, 2024 | 48.14 | 48.14 | 47.21 | 47.59 | 1,338,876 | -0.26(-0.54%) |
Apr 08, 2024 | 48.61 | 48.80 | 47.83 | 47.85 | 1,026,187 | -0.78(-1.61%) |
Apr 05, 2024 | 48.12 | 48.75 | 47.91 | 48.63 | 1,243,328 | +0.55(+1.14%) |
Apr 04, 2024 | 48.42 | 48.50 | 47.76 | 48.08 | 1,387,594 | +0.05(+0.10%) |
Apr 03, 2024 | 46.75 | 48.06 | 46.67 | 48.03 | 1,959,750 | +1.42(+3.05%) |
Apr 02, 2024 | 46.38 | 46.69 | 45.95 | 46.61 | 1,290,304 | +0.51(+1.10%) |
Apr 01, 2024 | 45.58 | 46.24 | 45.09 | 46.11 | 1,480,031 | +0.72(+1.60%) |
Mar 28, 2024 | 45.34 | 45.52 | 44.85 | 45.38 | 1,874,530 | +0.59(+1.31%) |
Mar 27, 2024 | 44.38 | 44.82 | 44.29 | 44.80 | 1,169,668 | +0.36(+0.80%) |
Mar 26, 2024 | 45.01 | 45.08 | 44.40 | 44.44 | 1,259,615 | -0.53(-1.17%) |
Mar 25, 2024 | 44.27 | 45.11 | 44.27 | 44.97 | 1,274,924 | +0.97(+2.21%) |
Mar 22, 2024 | 44.49 | 44.56 | 43.91 | 43.99 | 1,020,505 | -0.44(-0.98%) |
Mar 21, 2024 | 44.69 | 44.94 | 44.33 | 44.43 | 2,376,928 | +0.04(+0.09%) |
Mar 20, 2024 | 44.17 | 44.70 | 43.90 | 44.39 | 1,540,912 | -0.08(-0.18%) |
Mar 19, 2024 | 43.32 | 44.52 | 43.27 | 44.47 | 1,470,582 | +1.15(+2.66%) |
Mar 18, 2024 | 43.21 | 43.43 | 42.79 | 43.32 | 2,156,293 | +0.24(+0.55%) |
Mar 15, 2024 | 42.96 | 43.62 | 42.78 | 43.08 | 3,180,055 | -0.02(-0.05%) |
Mar 14, 2024 | 43.13 | 43.39 | 42.84 | 43.10 | 1,783,184 | +0.10(+0.23%) |
Mar 13, 2024 | 42.26 | 43.56 | 42.16 | 43.00 | 3,407,911 | +1.15(+2.75%) |
Mar 12, 2024 | 41.64 | 42.04 | 41.42 | 41.85 | 2,308,921 | +0.13(+0.31%) |
Mar 11, 2024 | 40.66 | 41.75 | 40.45 | 41.72 | 2,214,271 | +0.88(+2.16%) |
Mar 08, 2024 | 40.54 | 41.21 | 40.49 | 40.83 | 2,409,077 | +0.32(+0.78%) |
Mar 07, 2024 | 39.13 | 40.73 | 38.97 | 40.52 | 3,141,485 | +1.43(+3.66%) |
Mar 06, 2024 | 39.35 | 39.52 | 38.75 | 39.09 | 1,698,952 | +0.21(+0.54%) |
Mar 05, 2024 | 38.37 | 39.28 | 38.27 | 38.88 | 2,310,618 | +0.36(+0.93%) |
Mar 04, 2024 | 40.00 | 40.36 | 38.48 | 38.52 | 2,663,116 | -1.65(-4.10%) |
Mar 01, 2024 | 39.83 | 40.32 | 39.68 | 40.17 | 1,921,548 | +0.77(+1.97%) |
Feb 29, 2024 | 39.25 | 39.65 | 38.95 | 39.39 | 2,044,704 | +0.42(+1.07%) |
Feb 28, 2024 | 39.48 | 39.88 | 38.87 | 38.98 | 1,833,481 | -0.80(-2.02%) |
Feb 27, 2024 | 39.72 | 40.05 | 39.50 | 39.78 | 1,339,358 | +0.33(+0.83%) |
Feb 26, 2024 | 38.88 | 39.52 | 38.62 | 39.45 | 991,479 | +0.34(+0.86%) |
Feb 23, 2024 | 38.99 | 39.20 | 38.57 | 39.12 | 2,136,530 | -0.39(-0.98%) |
Feb 22, 2024 | 38.98 | 39.64 | 38.70 | 39.50 | 1,621,699 | +0.31(+0.79%) |
Feb 21, 2024 | 38.72 | 39.57 | 38.50 | 39.20 | 1,139,958 | +0.89(+2.33%) |
Feb 20, 2024 | 38.74 | 38.98 | 38.22 | 38.30 | 1,287,986 | -0.62(-1.58%) |
Feb 16, 2024 | 39.19 | 39.24 | 38.66 | 38.92 | 1,234,757 | -0.12(-0.31%) |
Feb 15, 2024 | 37.57 | 39.38 | 37.57 | 39.04 | 1,764,941 | +1.55(+4.13%) |
Feb 14, 2024 | 37.93 | 38.21 | 37.37 | 37.49 | 1,459,166 | -0.10(-0.26%) |
Feb 13, 2024 | 37.89 | 37.99 | 37.15 | 37.59 | 1,477,834 | -0.56(-1.47%) |
Feb 12, 2024 | 37.59 | 38.57 | 37.59 | 38.15 | 1,456,938 | +0.81(+2.16%) |
Feb 09, 2024 | 37.66 | 37.94 | 37.13 | 37.34 | 1,186,404 | -0.32(-0.84%) |
Feb 08, 2024 | 37.28 | 37.69 | 37.02 | 37.66 | 1,812,618 | +0.24(+0.63%) |
Feb 07, 2024 | 37.59 | 37.77 | 37.06 | 37.42 | 1,332,771 | +0.01(+0.03%) |
Feb 06, 2024 | 37.27 | 37.87 | 37.18 | 37.41 | 1,254,950 | +0.28(+0.74%) |
Feb 05, 2024 | 37.04 | 37.53 | 36.56 | 37.13 | 1,698,561 | -0.14(-0.37%) |
Feb 02, 2024 | 37.96 | 37.96 | 37.26 | 37.27 | 1,903,580 | -0.72(-1.89%) |
Feb 01, 2024 | 38.45 | 38.72 | 37.54 | 37.99 | 2,578,313 | -0.15(-0.39%) |
Jan 31, 2024 | 39.21 | 39.34 | 38.11 | 38.14 | 2,498,804 | -1.12(-2.86%) |
Jan 30, 2024 | 37.92 | 39.38 | 37.92 | 39.26 | 2,535,208 | +0.85(+2.21%) |
Jan 29, 2024 | 37.86 | 38.44 | 37.53 | 38.42 | 2,726,292 | +0.41(+1.09%) |
Jan 26, 2024 | 37.87 | 38.24 | 37.13 | 38.00 | 2,595,340 | +0.26(+0.68%) |
Jan 25, 2024 | 37.45 | 38.29 | 36.42 | 37.75 | 4,570,439 | -0.11(-0.29%) |
Jan 24, 2024 | 37.74 | 38.12 | 37.46 | 37.85 | 3,211,881 | +0.45(+1.21%) |
Jan 23, 2024 | 37.19 | 37.71 | 37.06 | 37.40 | 1,679,853 | +0.15(+0.40%) |
Jan 22, 2024 | 37.15 | 37.64 | 36.91 | 37.25 | 2,229,725 | +0.04(+0.11%) |
Jan 19, 2024 | 37.57 | 37.57 | 36.89 | 37.21 | 1,981,775 | -0.35(-0.94%) |
Jan 18, 2024 | 37.14 | 37.62 | 36.79 | 37.57 | 3,017,857 | +0.42(+1.14%) |
Jan 17, 2024 | 37.06 | 37.25 | 36.78 | 37.14 | 2,746,047 | -0.46(-1.23%) |
Jan 16, 2024 | 38.34 | 38.34 | 37.46 | 37.61 | 1,989,183 | -0.91(-2.35%) |
Jan 12, 2024 | 39.48 | 39.67 | 38.31 | 38.51 | 2,612,920 | -0.19(-0.48%) |
Jan 11, 2024 | 39.33 | 39.41 | 38.56 | 38.70 | 1,967,122 | -0.42(-1.08%) |
Jan 10, 2024 | 39.67 | 39.69 | 38.95 | 39.13 | 1,705,029 | -0.66(-1.66%) |
Jan 09, 2024 | 40.38 | 40.43 | 39.23 | 39.79 | 1,990,323 | -0.76(-1.87%) |
Jan 08, 2024 | 39.81 | 40.56 | 39.40 | 40.54 | 1,755,898 | -0.25(-0.60%) |
Jan 05, 2024 | 41.37 | 41.48 | 40.59 | 40.79 | 2,110,355 | -0.29(-0.70%) |
Jan 04, 2024 | 43.01 | 43.01 | 41.02 | 41.08 | 2,259,681 | -1.50(-3.52%) |
Jan 03, 2024 | 42.01 | 42.84 | 41.74 | 42.58 | 1,228,629 | +0.43(+1.03%) |
Jan 02, 2024 | 42.39 | 42.85 | 42.01 | 42.14 | 1,935,939 | +0.10(+0.23%) |
Dec 29, 2023 | 42.53 | 42.67 | 41.96 | 42.04 | 1,519,953 | -0.41(-0.97%) |
Dec 28, 2023 | 43.18 | 43.42 | 42.42 | 42.46 | 1,004,284 | -1.09(-2.51%) |
Dec 27, 2023 | 43.74 | 43.88 | 43.37 | 43.55 | 670,654 | -0.23(-0.52%) |
Dec 26, 2023 | 43.50 | 44.07 | 43.35 | 43.78 | 795,847 | +0.75(+1.74%) |
Dec 22, 2023 | 43.37 | 43.59 | 42.87 | 43.03 | 1,039,931 | -0.04(-0.09%) |
Dec 21, 2023 | 42.67 | 43.10 | 42.43 | 43.07 | 1,069,637 | +0.63(+1.49%) |
Dec 20, 2023 | 43.39 | 43.89 | 42.36 | 42.44 | 1,824,386 | -0.73(-1.69%) |
Dec 19, 2023 | 42.12 | 43.33 | 42.10 | 43.17 | 2,527,223 | +0.91(+2.15%) |
Dec 18, 2023 | 42.72 | 43.12 | 42.16 | 42.26 | 1,654,243 | +0.55(+1.32%) |
Dec 15, 2023 | 41.96 | 42.15 | 41.37 | 41.71 | 4,753,938 | -0.43(-1.03%) |
Dec 14, 2023 | 41.66 | 42.43 | 41.38 | 42.14 | 2,212,400 | +1.53(+3.76%) |
Dec 13, 2023 | 39.54 | 40.65 | 39.20 | 40.61 | 1,761,721 | +1.22(+3.10%) |
Dec 12, 2023 | 39.95 | 40.03 | 39.14 | 39.39 | 1,717,075 | -1.20(-2.96%) |
Dec 11, 2023 | 40.49 | 40.85 | 40.35 | 40.59 | 1,767,822 | -0.15(-0.36%) |
Dec 08, 2023 | 40.34 | 40.91 | 40.26 | 40.74 | 1,730,651 | +0.77(+1.92%) |
Dec 07, 2023 | 40.13 | 40.37 | 39.59 | 39.97 | 1,531,887 | +0.19(+0.47%) |
Dec 06, 2023 | 40.81 | 41.24 | 39.78 | 39.79 | 1,859,006 | -1.41(-3.42%) |
Dec 05, 2023 | 42.40 | 42.45 | 41.16 | 41.20 | 1,635,598 | -1.02(-2.43%) |
Dec 04, 2023 | 42.22 | 42.66 | 41.86 | 42.22 | 803,817 | -0.41(-0.97%) |
Dec 01, 2023 | 42.05 | 43.45 | 41.93 | 42.63 | 1,488,588 | +0.48(+1.15%) |
Nov 30, 2023 | 42.47 | 43.37 | 41.89 | 42.15 | 1,349,224 | +0.08(+0.19%) |
Nov 29, 2023 | 42.36 | 42.54 | 41.78 | 42.07 | 1,093,824 | -0.04(-0.09%) |
Nov 28, 2023 | 42.17 | 42.57 | 41.75 | 42.11 | 1,033,933 | +0.13(+0.31%) |
Nov 27, 2023 | 42.02 | 42.13 | 41.58 | 41.98 | 1,093,085 | -0.41(-0.98%) |
Nov 24, 2023 | 41.67 | 42.76 | 41.67 | 42.40 | 409,140 | +0.54(+1.30%) |
Nov 22, 2023 | 41.05 | 41.93 | 40.69 | 41.86 | 1,403,994 | -0.30(-0.70%) |
Nov 21, 2023 | 42.43 | 42.59 | 41.87 | 42.15 | 1,579,559 | -0.71(-1.66%) |
Nov 20, 2023 | 43.61 | 43.64 | 42.81 | 42.86 | 1,095,908 | -0.19(-0.43%) |
Nov 17, 2023 | 42.18 | 43.31 | 42.18 | 43.05 | 1,508,747 | +1.24(+2.97%) |
Nov 16, 2023 | 42.58 | 42.74 | 41.23 | 41.81 | 2,029,450 | -1.26(-2.93%) |
Nov 15, 2023 | 43.08 | 43.87 | 43.05 | 43.07 | 1,530,313 | -0.29(-0.66%) |
Nov 14, 2023 | 42.88 | 43.55 | 42.57 | 43.35 | 1,500,314 | +0.82(+1.92%) |
Nov 13, 2023 | 42.46 | 42.79 | 42.14 | 42.54 | 979,775 | +0.22(+0.51%) |
Nov 10, 2023 | 41.99 | 42.66 | 41.70 | 42.32 | 1,256,171 | +0.86(+2.08%) |
Nov 09, 2023 | 42.12 | 42.47 | 41.42 | 41.46 | 1,647,168 | -0.39(-0.94%) |
Nov 08, 2023 | 42.39 | 42.76 | 41.59 | 41.85 | 2,901,563 | -0.96(-2.24%) |
Nov 07, 2023 | 43.03 | 43.25 | 41.96 | 42.81 | 2,936,114 | -1.13(-2.56%) |
Nov 06, 2023 | 45.07 | 45.22 | 43.79 | 43.93 | 2,427,737 | -1.03(-2.29%) |
Nov 03, 2023 | 45.12 | 45.58 | 44.24 | 44.96 | 2,190,482 | -0.22(-0.48%) |
Nov 02, 2023 | 43.74 | 45.25 | 42.94 | 45.18 | 3,051,178 | +1.30(+2.97%) |
Nov 01, 2023 | 43.98 | 44.47 | 43.35 | 43.88 | 1,401,797 | -0.06(-0.13%) |
Oct 31, 2023 | 44.07 | 44.45 | 43.53 | 43.93 | 1,474,593 | -0.05(-0.11%) |
Oct 30, 2023 | 44.40 | 44.73 | 43.26 | 43.98 | 1,317,130 | -0.38(-0.86%) |
Oct 27, 2023 | 44.53 | 44.64 | 43.57 | 44.36 | 1,393,681 | -0.03(-0.07%) |
Oct 26, 2023 | 43.95 | 44.83 | 43.40 | 44.39 | 1,746,130 | -0.05(-0.11%) |
Oct 25, 2023 | 44.54 | 44.82 | 44.00 | 44.44 | 1,464,145 | -0.17(-0.37%) |
Oct 24, 2023 | 45.38 | 45.38 | 44.43 | 44.61 | 949,766 | -0.55(-1.21%) |
Oct 23, 2023 | 45.76 | 45.88 | 44.78 | 45.16 | 1,590,913 | -1.00(-2.16%) |
Oct 20, 2023 | 46.77 | 47.01 | 45.84 | 46.16 | 1,275,780 | -0.70(-1.48%) |
Oct 19, 2023 | 46.23 | 47.46 | 45.94 | 46.85 | 1,444,554 | +0.22(+0.46%) |
Oct 18, 2023 | 46.68 | 47.07 | 46.30 | 46.64 | 983,573 | +0.28(+0.61%) |
Oct 17, 2023 | 46.01 | 46.91 | 45.80 | 46.35 | 1,298,452 | +0.27(+0.59%) |
Oct 16, 2023 | 46.02 | 46.35 | 45.28 | 46.08 | 1,340,505 | +0.60(+1.31%) |
Oct 13, 2023 | 45.10 | 45.95 | 44.94 | 45.48 | 1,208,225 | +1.33(+3.02%) |
Oct 12, 2023 | 44.25 | 44.51 | 43.84 | 44.15 | 1,821,146 | +0.48(+1.10%) |
Oct 11, 2023 | 43.14 | 43.78 | 42.80 | 43.67 | 1,461,448 | -0.13(-0.29%) |
Oct 10, 2023 | 44.06 | 44.44 | 43.77 | 43.80 | 1,598,989 | -0.38(-0.86%) |
Oct 09, 2023 | 43.03 | 44.44 | 42.82 | 44.18 | 1,677,797 | +2.52(+6.04%) |
Oct 06, 2023 | 41.62 | 42.26 | 40.75 | 41.66 | 1,636,294 | +0.41(+1.00%) |
Oct 05, 2023 | 41.14 | 41.88 | 41.12 | 41.25 | 1,409,205 | -0.40(-0.96%) |
Oct 04, 2023 | 42.82 | 42.82 | 41.20 | 41.65 | 1,452,706 | -1.77(-4.08%) |
Oct 03, 2023 | 42.73 | 43.53 | 42.61 | 43.42 | 1,332,827 | +0.46(+1.07%) |
Oct 02, 2023 | 44.68 | 44.68 | 42.48 | 42.96 | 1,327,122 | -1.44(-3.24%) |
Sep 29, 2023 | 45.09 | 45.32 | 44.32 | 44.40 | 1,690,984 | -0.83(-1.84%) |
Sep 28, 2023 | 45.28 | 45.82 | 44.89 | 45.24 | 1,427,660 | -0.22(-0.47%) |
Sep 27, 2023 | 44.83 | 45.87 | 44.70 | 45.45 | 1,788,794 | +1.17(+2.65%) |
Sep 26, 2023 | 43.66 | 44.63 | 43.63 | 44.28 | 1,502,055 | +0.11(+0.24%) |
Sep 25, 2023 | 43.05 | 44.24 | 43.87 | 44.17 | 1,565,924 | +1.33(+3.11%) |
Sep 22, 2023 | 43.06 | 43.52 | 42.59 | 42.84 | 1,306,180 | +0.16(+0.37%) |
Sep 21, 2023 | 43.46 | 43.81 | 42.53 | 42.68 | 1,565,116 | -0.72(-1.67%) |
Sep 20, 2023 | 43.96 | 44.78 | 43.37 | 43.41 | 1,301,154 | -0.89(-2.01%) |
Sep 19, 2023 | 45.05 | 45.20 | 43.86 | 44.30 | 1,257,925 | -0.21(-0.46%) |
Sep 18, 2023 | 45.16 | 45.16 | 44.16 | 44.50 | 1,318,709 | +0.19(+0.42%) |
Sep 15, 2023 | 44.83 | 45.23 | 44.26 | 44.32 | 3,548,800 | -0.88(-1.95%) |
Sep 14, 2023 | 45.57 | 46.05 | 45.14 | 45.20 | 970,775 | +0.29(+0.65%) |
Sep 13, 2023 | 45.45 | 45.45 | 44.45 | 44.90 | 1,167,469 | -0.53(-1.16%) |
Sep 12, 2023 | 44.59 | 45.54 | 44.53 | 45.43 | 1,163,768 | +1.43(+3.25%) |
Sep 11, 2023 | 45.85 | 45.98 | 43.84 | 44.00 | 1,180,690 | -1.55(-3.40%) |
Sep 08, 2023 | 45.59 | 45.97 | 45.35 | 45.55 | 1,207,548 | +0.21(+0.45%) |
Sep 07, 2023 | 45.35 | 45.94 | 45.14 | 45.34 | 1,874,341 | +0.06(+0.13%) |
Sep 06, 2023 | 45.32 | 45.94 | 44.98 | 45.28 | 1,634,873 | -0.21(-0.45%) |
Sep 05, 2023 | 45.74 | 46.32 | 45.48 | 45.49 | 1,701,874 | -0.01(-0.02%) |
Sep 01, 2023 | 45.04 | 45.68 | 44.83 | 45.50 | 1,640,308 | +1.05(+2.36%) |
Aug 31, 2023 | 44.81 | 44.81 | 44.28 | 44.45 | 1,187,830 | -0.21(-0.46%) |
Aug 30, 2023 | 44.63 | 44.88 | 44.43 | 44.66 | 921,943 | +0.30(+0.68%) |
Aug 29, 2023 | 44.28 | 44.46 | 43.87 | 44.35 | 1,187,609 | +0.16(+0.35%) |
Aug 28, 2023 | 44.10 | 44.73 | 43.98 | 44.20 | 740,217 | +0.43(+0.98%) |
Aug 25, 2023 | 44.02 | 44.17 | 43.32 | 43.77 | 1,305,448 | +0.19(+0.43%) |
Aug 24, 2023 | 43.37 | 44.25 | 43.34 | 43.58 | 962,395 | -0.20(-0.45%) |
Aug 23, 2023 | 43.65 | 43.86 | 43.12 | 43.78 | 1,213,528 | -0.08(-0.18%) |
Aug 22, 2023 | 44.30 | 44.56 | 43.79 | 43.86 | 864,104 | -0.41(-0.93%) |
Aug 21, 2023 | 44.74 | 45.03 | 44.05 | 44.27 | 1,059,965 | -0.15(-0.33%) |
Aug 18, 2023 | 43.69 | 44.50 | 43.59 | 44.41 | 1,520,622 | +0.26(+0.60%) |
Aug 17, 2023 | 44.06 | 45.03 | 43.78 | 44.15 | 2,064,379 | +1.01(+2.34%) |
Aug 16, 2023 | 43.33 | 44.26 | 43.08 | 43.14 | 1,609,508 | +0.14(+0.32%) |
Aug 15, 2023 | 42.77 | 43.25 | 42.49 | 43.00 | 1,833,403 | -0.12(-0.27%) |
Aug 14, 2023 | 42.98 | 43.24 | 42.64 | 43.12 | 975,272 | -0.04(-0.09%) |
Aug 11, 2023 | 42.77 | 43.49 | 42.65 | 43.16 | 1,631,603 | +0.26(+0.60%) |
Aug 10, 2023 | 43.37 | 43.77 | 42.60 | 42.90 | 1,343,480 | -0.60(-1.39%) |
Aug 09, 2023 | 43.22 | 44.35 | 42.94 | 43.50 | 1,787,881 | +0.73(+1.71%) |
Aug 08, 2023 | 41.33 | 43.07 | 41.11 | 42.77 | 1,503,549 | +0.37(+0.87%) |
Aug 07, 2023 | 42.33 | 42.65 | 41.87 | 42.40 | 1,223,702 | -0.08(-0.18%) |
Aug 04, 2023 | 42.50 | 42.91 | 41.78 | 42.48 | 1,886,409 | +0.35(+0.83%) |
Aug 03, 2023 | 41.06 | 42.42 | 40.26 | 42.13 | 2,512,626 | +1.45(+3.56%) |
Aug 02, 2023 | 41.34 | 41.46 | 40.28 | 40.68 | 2,161,893 | -1.16(-2.77%) |