Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 58.92 | 60.56 | 58.51 | 59.48 | 290,627 | +0.56(+0.95%) |
May 23, 2024 | 61.50 | 61.50 | 58.78 | 58.92 | 319,025 | -2.02(-3.31%) |
May 22, 2024 | 63.87 | 63.87 | 60.67 | 60.94 | 509,424 | -2.90(-4.54%) |
May 21, 2024 | 64.71 | 64.93 | 63.30 | 63.84 | 306,742 | -0.93(-1.44%) |
May 20, 2024 | 64.50 | 64.94 | 63.52 | 64.77 | 302,194 | +0.77(+1.20%) |
May 17, 2024 | 63.80 | 64.59 | 63.70 | 64.00 | 160,042 | +0.33(+0.52%) |
May 16, 2024 | 64.16 | 64.23 | 63.16 | 63.67 | 112,757 | -0.33(-0.52%) |
May 15, 2024 | 62.64 | 64.30 | 62.52 | 64.00 | 271,561 | +1.58(+2.53%) |
May 14, 2024 | 61.70 | 62.72 | 61.01 | 62.42 | 326,160 | +0.95(+1.55%) |
May 13, 2024 | 62.76 | 62.80 | 61.01 | 61.47 | 260,048 | -0.82(-1.32%) |
May 10, 2024 | 64.00 | 64.05 | 62.00 | 62.29 | 272,515 | -0.99(-1.56%) |
May 09, 2024 | 64.53 | 64.53 | 62.60 | 63.28 | 303,731 | -0.48(-0.75%) |
May 08, 2024 | 63.55 | 64.70 | 63.00 | 63.76 | 567,185 | +0.40(+0.63%) |
May 07, 2024 | 65.82 | 65.82 | 63.00 | 63.36 | 442,577 | +0.03(+0.05%) |
May 06, 2024 | 62.48 | 63.72 | 61.66 | 63.33 | 231,598 | +2.00(+3.26%) |
May 03, 2024 | 59.41 | 61.49 | 59.41 | 61.33 | 177,201 | +2.77(+4.73%) |
May 02, 2024 | 58.20 | 58.75 | 57.00 | 58.56 | 102,504 | +1.15(+2.00%) |
May 01, 2024 | 57.35 | 58.30 | 56.52 | 57.41 | 72,189 | -0.01(-0.02%) |
Apr 30, 2024 | 57.14 | 58.43 | 56.89 | 57.42 | 236,627 | +0.16(+0.28%) |
Apr 29, 2024 | 56.60 | 57.67 | 56.21 | 57.26 | 297,725 | +0.93(+1.65%) |
Apr 26, 2024 | 55.35 | 56.34 | 55.03 | 56.33 | 66,978 | +1.71(+3.13%) |
Apr 25, 2024 | 54.13 | 54.97 | 53.66 | 54.62 | 48,152 | +0.09(+0.17%) |
Apr 24, 2024 | 56.33 | 56.33 | 54.39 | 54.53 | 57,225 | -1.31(-2.35%) |
Apr 23, 2024 | 56.02 | 56.84 | 55.84 | 55.84 | 93,716 | +0.05(+0.09%) |
Apr 22, 2024 | 53.70 | 56.09 | 53.29 | 55.79 | 86,901 | +2.32(+4.34%) |
Apr 19, 2024 | 52.70 | 54.18 | 52.70 | 53.47 | 31,289 | +0.57(+1.08%) |
Apr 18, 2024 | 53.21 | 53.64 | 52.75 | 52.90 | 143,670 | -0.13(-0.25%) |
Apr 17, 2024 | 53.52 | 53.75 | 52.51 | 53.03 | 67,183 | -0.07(-0.13%) |
Apr 16, 2024 | 52.90 | 53.49 | 52.19 | 53.10 | 110,888 | -0.45(-0.84%) |
Apr 15, 2024 | 56.18 | 56.48 | 53.50 | 53.55 | 86,204 | -2.08(-3.74%) |
Apr 12, 2024 | 57.00 | 57.56 | 55.61 | 55.63 | 58,468 | -1.65(-2.88%) |
Apr 11, 2024 | 57.10 | 57.46 | 56.23 | 57.28 | 43,734 | +0.74(+1.31%) |
Apr 10, 2024 | 56.42 | 57.03 | 56.07 | 56.54 | 64,619 | -0.52(-0.91%) |
Apr 09, 2024 | 57.11 | 58.41 | 56.61 | 57.06 | 107,976 | +0.24(+0.42%) |
Apr 08, 2024 | 56.66 | 57.22 | 56.00 | 56.82 | 61,510 | +0.70(+1.25%) |
Apr 05, 2024 | 54.61 | 56.42 | 54.61 | 56.12 | 54,172 | +1.50(+2.75%) |
Apr 04, 2024 | 55.83 | 56.02 | 54.35 | 54.62 | 52,535 | -0.62(-1.12%) |
Apr 03, 2024 | 53.46 | 55.42 | 53.46 | 55.24 | 78,772 | +1.65(+3.08%) |
Apr 02, 2024 | 54.07 | 54.07 | 53.33 | 53.59 | 29,794 | -0.57(-1.05%) |
Apr 01, 2024 | 54.00 | 54.29 | 53.95 | 54.16 | 18,385 | +0.37(+0.69%) |
Mar 28, 2024 | 54.23 | 54.48 | 53.61 | 53.79 | 38,734 | -0.19(-0.35%) |
Mar 27, 2024 | 53.58 | 54.03 | 53.08 | 53.98 | 70,750 | +0.54(+1.01%) |
Mar 26, 2024 | 54.26 | 54.31 | 53.23 | 53.44 | 53,980 | -0.82(-1.51%) |
Mar 25, 2024 | 55.00 | 55.16 | 53.85 | 54.26 | 103,573 | -0.14(-0.26%) |
Mar 22, 2024 | 54.16 | 54.71 | 53.92 | 54.40 | 45,901 | +0.19(+0.35%) |
Mar 21, 2024 | 53.85 | 54.32 | 53.13 | 54.21 | 46,439 | +0.89(+1.67%) |
Mar 20, 2024 | 52.00 | 53.59 | 51.53 | 53.32 | 62,472 | +1.34(+2.58%) |
Mar 19, 2024 | 52.10 | 52.92 | 51.28 | 51.98 | 46,531 | -0.33(-0.63%) |
Mar 18, 2024 | 51.47 | 52.41 | 50.73 | 52.31 | 64,239 | +1.49(+2.93%) |
Mar 15, 2024 | 50.59 | 51.34 | 50.55 | 50.82 | 24,586 | +0.06(+0.12%) |
Mar 14, 2024 | 51.30 | 51.50 | 50.65 | 50.76 | 52,090 | -0.31(-0.61%) |
Mar 13, 2024 | 50.00 | 51.48 | 50.00 | 51.07 | 82,445 | +1.11(+2.22%) |
Mar 12, 2024 | 49.81 | 50.18 | 49.27 | 49.96 | 43,858 | +0.43(+0.87%) |
Mar 11, 2024 | 49.62 | 50.01 | 49.00 | 49.53 | 56,928 | -0.04(-0.08%) |
Mar 08, 2024 | 50.18 | 50.52 | 49.40 | 49.57 | 28,858 | -0.26(-0.52%) |
Mar 07, 2024 | 50.40 | 50.43 | 49.81 | 49.83 | 125,836 | -0.51(-1.01%) |
Mar 06, 2024 | 49.74 | 50.58 | 49.41 | 50.34 | 45,308 | +1.42(+2.90%) |
Mar 05, 2024 | 49.87 | 50.25 | 48.80 | 48.92 | 138,933 | -1.03(-2.06%) |
Mar 04, 2024 | 51.07 | 51.50 | 49.95 | 49.95 | 55,236 | -0.58(-1.15%) |
Mar 01, 2024 | 50.00 | 50.58 | 49.55 | 50.53 | 83,742 | +0.67(+1.34%) |
Feb 29, 2024 | 49.73 | 51.01 | 49.62 | 49.86 | 34,575 | +0.69(+1.40%) |
Feb 28, 2024 | 49.56 | 49.61 | 49.17 | 49.17 | 23,289 | -0.38(-0.77%) |
Feb 27, 2024 | 50.48 | 50.72 | 49.55 | 49.55 | 25,775 | -0.69(-1.37%) |
Feb 26, 2024 | 50.37 | 51.08 | 50.05 | 50.24 | 47,016 | -0.33(-0.65%) |
Feb 23, 2024 | 50.41 | 50.90 | 49.44 | 50.57 | 45,218 | -1.13(-2.19%) |
Feb 22, 2024 | 50.70 | 52.21 | 50.44 | 51.70 | 47,695 | +1.59(+3.17%) |
Feb 21, 2024 | 50.21 | 50.41 | 49.64 | 50.11 | 35,918 | -0.04(-0.08%) |
Feb 20, 2024 | 50.28 | 50.94 | 49.67 | 50.15 | 29,141 | -0.18(-0.35%) |
Feb 16, 2024 | 50.33 | 50.73 | 50.26 | 50.33 | 17,221 | +0.11(+0.21%) |
Feb 15, 2024 | 49.90 | 50.30 | 49.79 | 50.22 | 96,153 | +0.56(+1.13%) |
Feb 14, 2024 | 49.49 | 49.78 | 49.01 | 49.66 | 65,565 | +0.77(+1.57%) |
Feb 13, 2024 | 49.58 | 49.61 | 48.55 | 48.89 | 61,962 | -1.57(-3.11%) |
Feb 12, 2024 | 50.38 | 50.77 | 50.25 | 50.46 | 78,617 | +0.10(+0.20%) |
Feb 09, 2024 | 49.42 | 50.59 | 49.42 | 50.36 | 18,349 | +1.02(+2.07%) |
Feb 08, 2024 | 50.06 | 50.47 | 49.24 | 49.34 | 44,225 | -0.89(-1.77%) |
Feb 07, 2024 | 51.02 | 51.02 | 49.80 | 50.23 | 89,854 | -1.41(-2.73%) |
Feb 06, 2024 | 52.35 | 52.35 | 51.37 | 51.64 | 188,996 | -0.24(-0.46%) |
Feb 05, 2024 | 53.24 | 53.29 | 51.50 | 51.88 | 114,594 | -1.33(-2.50%) |
Feb 02, 2024 | 53.39 | 53.57 | 53.01 | 53.21 | 129,012 | -0.08(-0.15%) |
Feb 01, 2024 | 52.95 | 53.48 | 52.74 | 53.29 | 70,909 | +0.90(+1.72%) |
Jan 31, 2024 | 52.61 | 53.74 | 52.37 | 52.39 | 85,285 | -0.35(-0.67%) |
Jan 30, 2024 | 52.71 | 53.29 | 52.71 | 52.74 | 49,028 | -0.34(-0.64%) |
Jan 29, 2024 | 53.99 | 54.00 | 52.34 | 53.08 | 146,943 | -0.58(-1.08%) |
Jan 26, 2024 | 53.18 | 53.86 | 52.91 | 53.66 | 127,418 | +0.72(+1.36%) |
Jan 25, 2024 | 52.31 | 53.17 | 52.31 | 52.94 | 152,163 | +1.00(+1.93%) |
Jan 24, 2024 | 52.18 | 52.53 | 51.59 | 51.94 | 48,953 | +0.54(+1.05%) |
Jan 23, 2024 | 51.69 | 51.86 | 51.10 | 51.40 | 66,450 | +0.00(+0.00%) |
Jan 22, 2024 | 50.86 | 51.85 | 50.86 | 51.40 | 315,962 | +0.84(+1.66%) |
Jan 19, 2024 | 49.81 | 50.67 | 49.73 | 50.56 | 66,540 | +0.84(+1.69%) |
Jan 18, 2024 | 49.70 | 49.73 | 48.87 | 49.72 | 59,204 | +0.41(+0.84%) |
Jan 17, 2024 | 48.89 | 49.56 | 48.47 | 49.31 | 39,794 | -0.05(-0.11%) |
Jan 16, 2024 | 50.11 | 50.11 | 49.14 | 49.36 | 89,139 | -0.80(-1.59%) |
Jan 12, 2024 | 49.88 | 50.60 | 49.76 | 50.16 | 23,247 | +0.58(+1.17%) |
Jan 11, 2024 | 49.69 | 49.70 | 49.09 | 49.58 | 31,848 | +0.20(+0.41%) |
Jan 10, 2024 | 48.83 | 49.53 | 48.70 | 49.38 | 38,987 | +0.54(+1.10%) |
Jan 09, 2024 | 49.70 | 49.92 | 48.71 | 48.84 | 51,511 | -1.35(-2.68%) |
Jan 08, 2024 | 49.43 | 50.20 | 49.16 | 50.19 | 128,751 | +0.66(+1.33%) |
Jan 05, 2024 | 49.20 | 49.84 | 49.15 | 49.53 | 114,472 | +0.36(+0.73%) |
Jan 04, 2024 | 49.50 | 50.07 | 49.17 | 49.17 | 91,656 | -0.71(-1.42%) |
Jan 03, 2024 | 49.81 | 50.49 | 49.80 | 49.88 | 87,164 | -0.33(-0.66%) |
Jan 02, 2024 | 51.05 | 51.05 | 50.18 | 50.21 | 87,717 | -1.13(-2.20%) |
Dec 29, 2023 | 51.67 | 51.81 | 51.22 | 51.34 | 86,144 | -0.11(-0.21%) |
Dec 28, 2023 | 52.65 | 52.65 | 51.10 | 51.45 | 83,292 | -0.80(-1.54%) |
Dec 27, 2023 | 52.39 | 52.67 | 51.84 | 52.25 | 93,328 | +0.06(+0.11%) |
Dec 26, 2023 | 52.50 | 52.79 | 52.00 | 52.19 | 62,196 | +0.05(+0.09%) |
Dec 22, 2023 | 51.94 | 52.61 | 51.58 | 52.15 | 140,925 | -0.08(-0.15%) |
Dec 21, 2023 | 52.95 | 53.56 | 51.18 | 52.22 | 64,261 | +0.49(+0.96%) |
Dec 20, 2023 | 51.77 | 52.74 | 51.65 | 51.73 | 106,872 | -0.22(-0.42%) |
Dec 19, 2023 | 52.13 | 52.49 | 51.73 | 51.95 | 29,966 | +0.16(+0.31%) |
Dec 18, 2023 | 51.30 | 52.14 | 51.16 | 51.79 | 180,358 | +0.56(+1.10%) |
Dec 15, 2023 | 51.49 | 51.68 | 51.07 | 51.22 | 40,617 | -0.28(-0.54%) |
Dec 14, 2023 | 52.41 | 52.69 | 51.20 | 51.50 | 82,801 | -0.37(-0.71%) |
Dec 13, 2023 | 51.04 | 52.08 | 49.91 | 51.87 | 151,086 | +1.07(+2.10%) |
Dec 12, 2023 | 50.26 | 50.96 | 49.81 | 50.80 | 131,805 | +0.46(+0.90%) |
Dec 11, 2023 | 50.18 | 50.46 | 49.43 | 50.34 | 89,602 | +0.06(+0.12%) |
Dec 08, 2023 | 49.71 | 50.32 | 49.61 | 50.28 | 113,542 | +0.26(+0.51%) |
Dec 07, 2023 | 50.04 | 50.35 | 49.68 | 50.03 | 58,722 | +0.37(+0.74%) |
Dec 06, 2023 | 50.18 | 50.24 | 49.12 | 49.66 | 115,879 | -0.24(-0.48%) |
Dec 05, 2023 | 49.08 | 50.08 | 49.08 | 49.90 | 78,888 | +0.64(+1.31%) |
Dec 04, 2023 | 49.74 | 49.82 | 48.93 | 49.25 | 120,778 | -0.83(-1.66%) |
Dec 01, 2023 | 49.75 | 50.56 | 49.54 | 50.09 | 129,037 | +0.09(+0.18%) |
Nov 30, 2023 | 50.36 | 50.37 | 49.27 | 50.00 | 94,513 | -0.11(-0.22%) |
Nov 29, 2023 | 49.29 | 50.49 | 48.78 | 50.11 | 112,845 | +0.95(+1.93%) |
Nov 28, 2023 | 50.41 | 50.43 | 48.93 | 49.16 | 152,184 | -0.85(-1.70%) |
Nov 27, 2023 | 50.49 | 51.06 | 49.30 | 50.01 | 323,662 | +1.53(+3.17%) |
Nov 24, 2023 | 47.19 | 48.88 | 46.14 | 48.47 | 151,364 | +2.45(+5.31%) |
Nov 22, 2023 | 46.70 | 46.71 | 45.54 | 46.03 | 82,858 | -0.30(-0.64%) |
Nov 21, 2023 | 47.07 | 47.07 | 45.65 | 46.32 | 141,625 | -0.19(-0.40%) |
Nov 20, 2023 | 47.11 | 47.18 | 45.58 | 46.51 | 567,843 | +4.82(+11.57%) |
Nov 17, 2023 | 41.33 | 41.91 | 41.28 | 41.69 | 17,026 | +0.57(+1.39%) |
Nov 16, 2023 | 40.77 | 41.21 | 40.77 | 41.12 | 7,275 | +0.30(+0.72%) |
Nov 15, 2023 | 41.07 | 41.31 | 40.74 | 40.82 | 15,206 | -0.17(-0.40%) |
Nov 14, 2023 | 40.77 | 40.99 | 40.53 | 40.99 | 11,141 | +1.10(+2.75%) |
Nov 13, 2023 | 39.71 | 40.05 | 39.59 | 39.89 | 5,440 | +0.05(+0.11%) |
Nov 10, 2023 | 39.41 | 40.08 | 39.41 | 39.84 | 5,953 | +0.44(+1.12%) |
Nov 09, 2023 | 39.77 | 40.44 | 39.39 | 39.40 | 13,129 | -0.26(-0.65%) |
Nov 08, 2023 | 40.39 | 40.63 | 39.66 | 39.66 | 19,322 | -0.94(-2.32%) |
Nov 07, 2023 | 40.04 | 40.96 | 40.04 | 40.60 | 13,141 | +0.38(+0.95%) |
Nov 06, 2023 | 41.23 | 41.23 | 39.95 | 40.22 | 13,165 | -0.58(-1.42%) |
Nov 03, 2023 | 40.24 | 41.02 | 40.24 | 40.80 | 32,049 | +0.82(+2.06%) |
Nov 02, 2023 | 39.87 | 39.99 | 39.58 | 39.98 | 20,838 | +1.00(+2.57%) |
Nov 01, 2023 | 37.90 | 39.32 | 37.63 | 38.98 | 23,221 | +0.92(+2.42%) |
Oct 31, 2023 | 38.12 | 38.36 | 37.70 | 38.06 | 42,733 | -0.22(-0.58%) |
Oct 30, 2023 | 39.25 | 39.40 | 38.10 | 38.28 | 25,500 | -0.56(-1.44%) |
Oct 27, 2023 | 39.60 | 39.60 | 38.64 | 38.84 | 26,655 | -0.08(-0.20%) |
Oct 26, 2023 | 39.00 | 39.34 | 38.85 | 38.92 | 11,835 | -0.20(-0.51%) |
Oct 25, 2023 | 38.96 | 39.75 | 38.72 | 39.12 | 28,511 | +0.09(+0.24%) |
Oct 24, 2023 | 39.16 | 39.61 | 38.90 | 39.02 | 23,009 | +0.52(+1.35%) |
Oct 23, 2023 | 38.42 | 38.97 | 37.38 | 38.50 | 56,316 | -0.89(-2.26%) |
Oct 20, 2023 | 39.79 | 40.05 | 39.34 | 39.39 | 18,820 | -0.70(-1.75%) |
Oct 19, 2023 | 41.33 | 41.33 | 39.90 | 40.10 | 29,220 | -1.21(-2.92%) |
Oct 18, 2023 | 41.60 | 41.80 | 40.97 | 41.30 | 32,341 | -0.56(-1.35%) |
Oct 17, 2023 | 40.30 | 41.87 | 40.30 | 41.87 | 23,714 | +1.23(+3.02%) |
Oct 16, 2023 | 40.17 | 40.73 | 40.14 | 40.64 | 13,623 | +0.54(+1.35%) |
Oct 13, 2023 | 40.45 | 40.48 | 39.82 | 40.10 | 12,530 | -0.23(-0.58%) |
Oct 12, 2023 | 40.49 | 40.81 | 39.90 | 40.34 | 16,185 | -0.46(-1.14%) |
Oct 11, 2023 | 40.57 | 40.80 | 40.28 | 40.80 | 11,687 | +0.54(+1.35%) |
Oct 10, 2023 | 40.09 | 40.68 | 40.09 | 40.25 | 21,078 | +0.24(+0.59%) |
Oct 09, 2023 | 39.71 | 40.03 | 39.44 | 40.02 | 9,435 | -0.01(-0.02%) |
Oct 06, 2023 | 39.17 | 40.08 | 38.83 | 40.03 | 5,733 | +0.82(+2.10%) |
Oct 05, 2023 | 39.20 | 39.26 | 38.59 | 39.21 | 20,487 | +0.09(+0.24%) |
Oct 04, 2023 | 39.54 | 39.54 | 38.12 | 39.11 | 39,946 | +0.18(+0.47%) |
Oct 03, 2023 | 39.88 | 40.10 | 38.67 | 38.93 | 34,915 | -1.17(-2.93%) |
Oct 02, 2023 | 40.72 | 40.72 | 39.93 | 40.10 | 51,363 | -0.77(-1.88%) |
Sep 29, 2023 | 42.07 | 42.07 | 40.81 | 40.87 | 9,647 | -0.62(-1.50%) |
Sep 28, 2023 | 41.33 | 41.86 | 41.03 | 41.49 | 15,836 | +0.47(+1.13%) |
Sep 27, 2023 | 41.30 | 41.51 | 40.96 | 41.03 | 60,190 | -0.19(-0.46%) |
Sep 26, 2023 | 41.59 | 41.94 | 40.77 | 41.22 | 51,291 | -0.87(-2.07%) |
Sep 25, 2023 | 42.19 | 42.10 | 41.82 | 42.09 | 19,763 | -0.39(-0.93%) |
Sep 22, 2023 | 43.44 | 43.55 | 42.48 | 42.48 | 13,836 | -0.42(-0.98%) |
Sep 21, 2023 | 42.86 | 43.41 | 42.67 | 42.90 | 65,894 | -0.88(-2.01%) |
Sep 20, 2023 | 44.76 | 44.84 | 43.62 | 43.78 | 13,209 | -0.78(-1.76%) |
Sep 19, 2023 | 45.25 | 45.25 | 44.21 | 44.56 | 10,844 | -0.83(-1.83%) |
Sep 18, 2023 | 44.84 | 45.58 | 44.73 | 45.39 | 25,492 | +0.38(+0.84%) |
Sep 15, 2023 | 45.11 | 45.17 | 44.68 | 45.02 | 9,110 | -0.06(-0.13%) |
Sep 14, 2023 | 45.04 | 45.27 | 44.44 | 45.08 | 14,964 | +0.36(+0.80%) |
Sep 13, 2023 | 44.51 | 44.89 | 44.21 | 44.72 | 5,903 | +0.25(+0.56%) |
Sep 12, 2023 | 43.81 | 44.78 | 43.59 | 44.47 | 15,564 | +0.28(+0.63%) |
Sep 11, 2023 | 44.83 | 44.83 | 43.81 | 44.20 | 17,253 | -0.05(-0.11%) |
Sep 08, 2023 | 45.22 | 45.65 | 43.95 | 44.24 | 35,827 | -1.02(-2.25%) |
Sep 07, 2023 | 45.27 | 45.42 | 44.88 | 45.26 | 15,754 | -0.51(-1.10%) |
Sep 06, 2023 | 46.81 | 46.81 | 45.38 | 45.77 | 16,048 | -0.42(-0.90%) |
Sep 05, 2023 | 46.89 | 47.02 | 46.09 | 46.19 | 31,894 | -1.12(-2.36%) |
Sep 01, 2023 | 47.73 | 47.83 | 46.77 | 47.30 | 38,196 | +0.33(+0.70%) |
Aug 31, 2023 | 46.89 | 47.63 | 46.58 | 46.98 | 28,036 | +0.07(+0.15%) |
Aug 30, 2023 | 47.08 | 47.87 | 46.87 | 46.91 | 31,787 | -0.17(-0.36%) |
Aug 29, 2023 | 46.82 | 47.98 | 46.82 | 47.08 | 34,370 | +0.43(+0.91%) |
Aug 28, 2023 | 45.67 | 46.73 | 45.35 | 46.65 | 23,700 | +1.31(+2.88%) |
Aug 25, 2023 | 45.01 | 45.64 | 44.65 | 45.34 | 11,392 | +0.41(+0.90%) |
Aug 24, 2023 | 46.36 | 46.36 | 44.93 | 44.94 | 20,932 | -1.10(-2.39%) |
Aug 23, 2023 | 45.26 | 46.26 | 44.85 | 46.04 | 28,345 | +1.15(+2.56%) |
Aug 22, 2023 | 44.29 | 45.06 | 43.94 | 44.89 | 23,960 | +0.81(+1.84%) |
Aug 21, 2023 | 44.06 | 44.90 | 43.67 | 44.08 | 17,299 | +0.02(+0.04%) |
Aug 18, 2023 | 43.34 | 44.29 | 42.92 | 44.06 | 66,076 | +0.29(+0.65%) |
Aug 17, 2023 | 45.16 | 45.54 | 43.63 | 43.77 | 86,091 | -0.90(-2.01%) |
Aug 16, 2023 | 44.37 | 45.61 | 44.37 | 44.67 | 99,852 | +0.13(+0.29%) |
Aug 15, 2023 | 44.72 | 45.40 | 44.20 | 44.54 | 73,822 | -0.16(-0.35%) |
Aug 14, 2023 | 44.46 | 46.11 | 42.34 | 44.70 | 372,391 | -1.34(-2.90%) |
Aug 11, 2023 | 46.77 | 46.83 | 45.82 | 46.04 | 53,002 | -0.28(-0.61%) |
Aug 10, 2023 | 45.74 | 46.68 | 45.74 | 46.32 | 47,985 | +1.29(+2.88%) |
Aug 09, 2023 | 45.90 | 45.90 | 45.03 | 45.03 | 25,879 | -0.65(-1.43%) |
Aug 08, 2023 | 44.70 | 45.89 | 44.70 | 45.68 | 22,194 | +0.51(+1.14%) |
Aug 07, 2023 | 45.22 | 45.44 | 44.63 | 45.17 | 22,259 | -0.03(-0.07%) |
Aug 04, 2023 | 45.14 | 45.87 | 44.92 | 45.20 | 27,510 | +0.30(+0.66%) |
Aug 03, 2023 | 44.56 | 45.35 | 44.42 | 44.90 | 14,207 | +0.74(+1.68%) |
Aug 02, 2023 | 44.92 | 45.17 | 44.04 | 44.16 | 79,659 | -1.59(-3.48%) |