Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 57.39 | 57.56 | 57.22 | 57.48 | 17,395 | +0.38(+0.67%) |
May 16, 2024 | 57.27 | 57.27 | 56.90 | 57.10 | 16,777 | +0.11(+0.19%) |
May 15, 2024 | 56.99 | 57.00 | 56.65 | 56.99 | 16,257 | +0.12(+0.21%) |
May 14, 2024 | 56.95 | 56.95 | 56.66 | 56.87 | 28,092 | +0.41(+0.73%) |
May 13, 2024 | 56.70 | 56.70 | 56.36 | 56.46 | 11,733 | +0.48(+0.86%) |
May 10, 2024 | 56.19 | 56.19 | 55.69 | 55.98 | 15,557 | -0.05(-0.09%) |
May 09, 2024 | 56.05 | 56.16 | 55.80 | 56.03 | 18,436 | -0.40(-0.71%) |
May 08, 2024 | 56.43 | 56.74 | 56.28 | 56.43 | 126,889 | -0.01(-0.02%) |
May 07, 2024 | 56.93 | 56.93 | 56.04 | 56.44 | 31,656 | -0.71(-1.24%) |
May 06, 2024 | 57.21 | 57.21 | 56.85 | 57.15 | 20,310 | -0.30(-0.52%) |
May 03, 2024 | 57.40 | 57.45 | 57.15 | 57.45 | 20,986 | -0.19(-0.33%) |
May 02, 2024 | 57.40 | 57.73 | 57.15 | 57.64 | 29,685 | +0.51(+0.89%) |
May 01, 2024 | 56.86 | 57.29 | 56.69 | 57.13 | 71,581 | +0.54(+0.95%) |
Apr 30, 2024 | 57.24 | 57.24 | 56.59 | 56.59 | 27,716 | -0.54(-0.95%) |
Apr 29, 2024 | 57.01 | 57.22 | 56.71 | 57.13 | 8,982 | -0.07(-0.12%) |
Apr 26, 2024 | 57.17 | 57.29 | 56.90 | 57.20 | 38,591 | -0.20(-0.35%) |
Apr 25, 2024 | 56.96 | 57.40 | 56.85 | 57.40 | 33,126 | +0.60(+1.06%) |
Apr 24, 2024 | 56.82 | 56.97 | 56.58 | 56.80 | 13,201 | -0.26(-0.46%) |
Apr 23, 2024 | 56.84 | 57.09 | 56.59 | 57.06 | 13,700 | +0.22(+0.39%) |
Apr 22, 2024 | 56.63 | 56.89 | 56.52 | 56.84 | 17,120 | +0.80(+1.43%) |
Apr 19, 2024 | 55.95 | 56.22 | 55.74 | 56.04 | 85,742 | +0.38(+0.68%) |
Apr 18, 2024 | 55.75 | 55.75 | 55.12 | 55.66 | 19,471 | -0.23(-0.41%) |
Apr 17, 2024 | 56.28 | 56.28 | 55.59 | 55.89 | 12,022 | -0.08(-0.14%) |
Apr 16, 2024 | 55.98 | 56.09 | 55.79 | 55.97 | 13,802 | -0.10(-0.18%) |
Apr 15, 2024 | 56.65 | 56.65 | 55.75 | 56.07 | 17,049 | -0.23(-0.41%) |
Apr 12, 2024 | 56.91 | 56.91 | 56.30 | 56.30 | 21,045 | -0.97(-1.69%) |
Apr 11, 2024 | 57.23 | 57.45 | 56.91 | 57.27 | 22,582 | +0.20(+0.34%) |
Apr 10, 2024 | 57.33 | 57.37 | 56.78 | 57.08 | 37,021 | -0.57(-1.00%) |
Apr 09, 2024 | 57.85 | 57.85 | 57.30 | 57.65 | 27,174 | -0.20(-0.35%) |
Apr 08, 2024 | 57.74 | 57.95 | 57.53 | 57.85 | 17,065 | +0.55(+0.96%) |
Apr 05, 2024 | 57.15 | 57.49 | 57.05 | 57.30 | 11,924 | +0.26(+0.46%) |
Apr 04, 2024 | 57.30 | 57.51 | 56.99 | 57.04 | 45,993 | -0.25(-0.44%) |
Apr 03, 2024 | 57.13 | 57.29 | 56.86 | 57.29 | 50,187 | +0.28(+0.49%) |
Apr 02, 2024 | 57.23 | 57.29 | 56.89 | 57.01 | 62,951 | -0.19(-0.33%) |
Apr 01, 2024 | 57.38 | 57.46 | 57.00 | 57.20 | 19,457 | +0.24(+0.42%) |
Mar 28, 2024 | 56.81 | 57.08 | 56.73 | 56.96 | 15,107 | +1.04(+1.86%) |
Mar 27, 2024 | 56.21 | 56.32 | 55.92 | 55.92 | 31,135 | -0.08(-0.14%) |
Mar 26, 2024 | 56.30 | 56.36 | 56.00 | 56.00 | 14,496 | +0.05(+0.09%) |
Mar 25, 2024 | 56.18 | 56.18 | 55.93 | 55.95 | 17,651 | -0.03(-0.05%) |
Mar 22, 2024 | 55.99 | 56.29 | 55.93 | 55.98 | 15,626 | +0.08(+0.14%) |
Mar 21, 2024 | 56.14 | 56.18 | 55.90 | 55.90 | 24,342 | +0.24(+0.43%) |
Mar 20, 2024 | 55.45 | 56.07 | 55.29 | 55.66 | 20,335 | +0.24(+0.43%) |
Mar 19, 2024 | 55.76 | 55.76 | 55.26 | 55.42 | 74,129 | -0.69(-1.23%) |
Mar 18, 2024 | 56.48 | 56.48 | 56.02 | 56.11 | 12,694 | -0.10(-0.18%) |
Mar 15, 2024 | 56.40 | 56.40 | 56.08 | 56.21 | 9,589 | +0.05(+0.09%) |
Mar 14, 2024 | 56.17 | 56.32 | 55.92 | 56.16 | 22,832 | +0.54(+0.97%) |
Mar 13, 2024 | 56.06 | 56.06 | 55.39 | 55.62 | 40,782 | -1.43(-2.50%) |
Mar 12, 2024 | 57.29 | 57.29 | 56.90 | 57.05 | 17,815 | -0.52(-0.90%) |
Mar 11, 2024 | 57.70 | 57.74 | 57.43 | 57.57 | 19,260 | -0.50(-0.86%) |
Mar 08, 2024 | 58.04 | 58.17 | 57.94 | 58.07 | 22,777 | +0.09(+0.16%) |
Mar 07, 2024 | 57.98 | 58.06 | 57.62 | 57.98 | 10,914 | +0.40(+0.69%) |
Mar 06, 2024 | 57.65 | 57.65 | 57.45 | 57.58 | 171,260 | +0.34(+0.59%) |
Mar 05, 2024 | 57.12 | 57.45 | 57.05 | 57.24 | 17,128 | -0.29(-0.50%) |
Mar 04, 2024 | 57.56 | 57.56 | 57.10 | 57.53 | 30,588 | +0.27(+0.47%) |
Mar 01, 2024 | 57.19 | 57.44 | 57.12 | 57.26 | 26,285 | +1.08(+1.92%) |
Feb 29, 2024 | 56.55 | 56.55 | 56.02 | 56.18 | 21,647 | +0.06(+0.11%) |
Feb 28, 2024 | 56.38 | 56.46 | 56.08 | 56.12 | 26,801 | -0.75(-1.32%) |
Feb 27, 2024 | 56.99 | 57.04 | 56.77 | 56.87 | 13,630 | -0.12(-0.21%) |
Feb 26, 2024 | 56.99 | 57.03 | 56.83 | 56.99 | 15,280 | -0.41(-0.71%) |
Feb 23, 2024 | 57.37 | 57.42 | 57.05 | 57.40 | 11,023 | +0.22(+0.38%) |
Feb 22, 2024 | 56.94 | 57.42 | 56.83 | 57.18 | 18,069 | +0.57(+1.01%) |
Feb 21, 2024 | 56.81 | 56.82 | 56.52 | 56.61 | 40,254 | -0.64(-1.12%) |
Feb 20, 2024 | 57.19 | 57.49 | 56.98 | 57.25 | 82,266 | +0.29(+0.51%) |
Feb 16, 2024 | 57.00 | 57.11 | 56.51 | 56.96 | 39,457 | +0.31(+0.55%) |
Feb 15, 2024 | 56.71 | 56.72 | 56.23 | 56.65 | 100,100 | +0.32(+0.57%) |
Feb 14, 2024 | 56.47 | 56.49 | 56.03 | 56.33 | 63,976 | +0.86(+1.55%) |
Feb 13, 2024 | 55.64 | 55.64 | 55.13 | 55.47 | 21,398 | -0.49(-0.87%) |
Feb 12, 2024 | 55.74 | 55.97 | 55.62 | 55.96 | 23,552 | +0.22(+0.39%) |
Feb 09, 2024 | 56.39 | 56.39 | 55.65 | 55.74 | 5,717 | +0.19(+0.34%) |
Feb 08, 2024 | 56.06 | 56.06 | 55.54 | 55.55 | 32,376 | -0.93(-1.64%) |
Feb 07, 2024 | 56.48 | 56.62 | 56.30 | 56.48 | 19,960 | +0.18(+0.32%) |
Feb 06, 2024 | 56.31 | 56.31 | 56.05 | 56.30 | 12,472 | +0.80(+1.44%) |
Feb 05, 2024 | 55.75 | 55.75 | 55.37 | 55.50 | 10,509 | -0.33(-0.59%) |
Feb 02, 2024 | 55.72 | 55.83 | 55.32 | 55.83 | 25,890 | +0.34(+0.61%) |
Feb 01, 2024 | 55.35 | 55.50 | 55.00 | 55.49 | 35,216 | +0.43(+0.78%) |
Jan 31, 2024 | 54.89 | 55.17 | 54.74 | 55.06 | 30,556 | +0.54(+0.99%) |
Jan 30, 2024 | 54.51 | 54.64 | 54.19 | 54.52 | 15,307 | -0.16(-0.29%) |
Jan 29, 2024 | 55.08 | 55.08 | 54.62 | 54.68 | 29,597 | +0.41(+0.75%) |
Jan 26, 2024 | 54.17 | 54.38 | 53.94 | 54.27 | 7,699 | -0.01(-0.02%) |
Jan 25, 2024 | 54.22 | 54.28 | 53.93 | 54.28 | 40,043 | -0.07(-0.13%) |
Jan 24, 2024 | 54.58 | 54.58 | 54.01 | 54.35 | 35,860 | +0.61(+1.13%) |
Jan 23, 2024 | 53.63 | 53.74 | 53.29 | 53.74 | 18,998 | -1.35(-2.45%) |
Jan 22, 2024 | 54.84 | 55.09 | 54.74 | 55.09 | 15,800 | +0.79(+1.45%) |
Jan 19, 2024 | 54.36 | 54.62 | 54.22 | 54.30 | 156,424 | +0.60(+1.12%) |
Jan 18, 2024 | 53.94 | 53.94 | 53.51 | 53.70 | 76,645 | +0.01(+0.02%) |
Jan 17, 2024 | 53.95 | 53.95 | 53.48 | 53.69 | 11,952 | -0.80(-1.47%) |
Jan 16, 2024 | 55.01 | 55.01 | 54.37 | 54.49 | 13,890 | -0.46(-0.84%) |
Jan 12, 2024 | 54.98 | 55.05 | 54.87 | 54.95 | 10,463 | +0.65(+1.20%) |
Jan 11, 2024 | 54.22 | 54.30 | 53.80 | 54.30 | 48,703 | +0.18(+0.33%) |
Jan 10, 2024 | 54.08 | 54.36 | 53.96 | 54.12 | 13,322 | +0.16(+0.30%) |
Jan 09, 2024 | 53.96 | 54.06 | 53.75 | 53.96 | 20,915 | +0.07(+0.13%) |
Jan 08, 2024 | 53.78 | 54.02 | 53.63 | 53.89 | 11,434 | +0.11(+0.20%) |
Jan 05, 2024 | 54.62 | 54.73 | 53.78 | 53.78 | 70,381 | -0.54(-0.99%) |
Jan 04, 2024 | 54.34 | 54.47 | 53.74 | 54.32 | 15,756 | +0.23(+0.42%) |
Jan 03, 2024 | 54.10 | 54.11 | 53.69 | 54.09 | 17,129 | -0.14(-0.26%) |
Jan 02, 2024 | 53.91 | 54.25 | 53.91 | 54.23 | 18,970 | +0.25(+0.46%) |
Dec 29, 2023 | 54.18 | 54.33 | 53.94 | 53.98 | 15,970 | -0.52(-0.95%) |
Dec 28, 2023 | 54.27 | 54.61 | 54.23 | 54.50 | 30,167 | +0.28(+0.52%) |
Dec 27, 2023 | 54.21 | 54.23 | 53.94 | 54.22 | 19,396 | +0.45(+0.84%) |
Dec 26, 2023 | 53.64 | 53.84 | 53.61 | 53.77 | 14,484 | +0.45(+0.84%) |
Dec 22, 2023 | 53.22 | 53.41 | 52.94 | 53.32 | 7,431 | +0.77(+1.46%) |
Dec 21, 2023 | 52.45 | 52.72 | 52.26 | 52.56 | 9,946 | +0.71(+1.37%) |
Dec 20, 2023 | 52.53 | 52.53 | 51.85 | 51.85 | 24,468 | -1.63(-3.04%) |
Dec 19, 2023 | 53.35 | 53.69 | 53.35 | 53.47 | 7,047 | +0.25(+0.47%) |
Dec 18, 2023 | 53.45 | 53.59 | 53.22 | 53.22 | 10,474 | -0.22(-0.41%) |
Dec 15, 2023 | 53.53 | 53.67 | 53.34 | 53.44 | 11,056 | +0.50(+0.94%) |
Dec 14, 2023 | 53.03 | 53.08 | 52.90 | 52.95 | 19,086 | +0.04(+0.08%) |
Dec 13, 2023 | 52.02 | 52.91 | 52.00 | 52.91 | 26,967 | +0.98(+1.88%) |
Dec 12, 2023 | 51.82 | 52.12 | 51.71 | 51.93 | 8,095 | -0.13(-0.25%) |
Dec 11, 2023 | 51.99 | 52.06 | 51.75 | 52.06 | 15,208 | +0.36(+0.70%) |
Dec 08, 2023 | 51.80 | 51.80 | 51.44 | 51.70 | 4,633 | -0.30(-0.58%) |
Dec 07, 2023 | 52.15 | 52.15 | 51.64 | 52.00 | 35,774 | +0.07(+0.13%) |
Dec 06, 2023 | 52.26 | 52.26 | 51.77 | 51.93 | 11,480 | -0.23(-0.44%) |
Dec 05, 2023 | 51.82 | 52.16 | 51.73 | 52.16 | 9,799 | +0.73(+1.42%) |
Dec 04, 2023 | 51.56 | 51.72 | 51.43 | 51.43 | 5,827 | +0.39(+0.76%) |
Dec 01, 2023 | 50.80 | 51.04 | 50.48 | 51.04 | 12,913 | +0.33(+0.65%) |
Nov 30, 2023 | 50.52 | 50.71 | 50.48 | 50.71 | 4,366 | +0.35(+0.69%) |
Nov 29, 2023 | 50.28 | 50.43 | 50.13 | 50.36 | 3,728 | +0.43(+0.86%) |
Nov 28, 2023 | 49.83 | 50.13 | 49.83 | 49.93 | 8,789 | +0.37(+0.75%) |
Nov 27, 2023 | 49.71 | 49.71 | 49.47 | 49.56 | 2,550 | -0.02(-0.04%) |
Nov 24, 2023 | 49.60 | 49.60 | 49.49 | 49.58 | 2,434 | -0.13(-0.26%) |
Nov 22, 2023 | 49.49 | 49.71 | 49.33 | 49.71 | 5,220 | +0.19(+0.38%) |
Nov 21, 2023 | 49.69 | 49.69 | 49.37 | 49.52 | 1,967 | -0.01(-0.02%) |
Nov 20, 2023 | 49.40 | 49.53 | 49.20 | 49.53 | 29,266 | +0.03(+0.06%) |
Nov 17, 2023 | 49.33 | 49.56 | 49.26 | 49.50 | 2,391 | +0.20(+0.41%) |
Nov 16, 2023 | 49.51 | 49.51 | 49.20 | 49.30 | 4,861 | +0.17(+0.35%) |
Nov 15, 2023 | 49.03 | 49.40 | 49.03 | 49.13 | 7,230 | +0.02(+0.04%) |
Nov 14, 2023 | 48.76 | 49.33 | 48.76 | 49.11 | 3,036 | +0.58(+1.19%) |
Nov 13, 2023 | 48.73 | 48.73 | 48.40 | 48.53 | 4,548 | -0.20(-0.41%) |
Nov 10, 2023 | 48.22 | 48.74 | 48.22 | 48.73 | 49,551 | +0.47(+0.97%) |
Nov 09, 2023 | 48.32 | 48.32 | 47.94 | 48.26 | 17,182 | -0.26(-0.54%) |
Nov 08, 2023 | 48.64 | 48.64 | 48.12 | 48.52 | 4,977 | +0.09(+0.19%) |
Nov 07, 2023 | 48.27 | 48.43 | 47.91 | 48.43 | 7,527 | +0.20(+0.41%) |
Nov 06, 2023 | 48.43 | 48.43 | 48.16 | 48.23 | 4,965 | -0.04(-0.08%) |
Nov 03, 2023 | 47.92 | 48.36 | 47.79 | 48.27 | 18,414 | +0.52(+1.09%) |
Nov 02, 2023 | 47.50 | 47.75 | 47.43 | 47.75 | 14,650 | +0.43(+0.90%) |
Nov 01, 2023 | 47.08 | 47.43 | 47.08 | 47.33 | 24,969 | +0.12(+0.25%) |
Oct 31, 2023 | 47.35 | 47.40 | 46.93 | 47.21 | 16,477 | -0.26(-0.56%) |
Oct 30, 2023 | 47.26 | 47.47 | 47.14 | 47.47 | 11,928 | +0.59(+1.26%) |
Oct 27, 2023 | 47.00 | 47.13 | 46.88 | 46.88 | 6,287 | +0.30(+0.64%) |
Oct 26, 2023 | 46.78 | 46.87 | 46.53 | 46.58 | 11,200 | -0.71(-1.51%) |
Oct 25, 2023 | 47.66 | 47.66 | 47.23 | 47.30 | 10,878 | -0.63(-1.32%) |
Oct 24, 2023 | 47.83 | 48.08 | 47.83 | 47.93 | 36,748 | -0.17(-0.35%) |
Oct 23, 2023 | 48.10 | 48.22 | 47.78 | 48.10 | 4,598 | -0.33(-0.68%) |
Oct 20, 2023 | 48.61 | 48.61 | 48.43 | 48.43 | 5,835 | -0.27(-0.55%) |
Oct 19, 2023 | 48.90 | 48.93 | 48.70 | 48.70 | 4,649 | +0.13(+0.27%) |
Oct 18, 2023 | 48.62 | 48.68 | 48.48 | 48.57 | 7,480 | -0.44(-0.90%) |
Oct 17, 2023 | 48.93 | 49.13 | 48.70 | 49.01 | 18,858 | +0.06(+0.13%) |
Oct 16, 2023 | 48.76 | 48.95 | 48.71 | 48.95 | 10,913 | +0.25(+0.51%) |
Oct 13, 2023 | 48.75 | 48.77 | 48.50 | 48.70 | 4,851 | +0.21(+0.44%) |
Oct 12, 2023 | 48.87 | 48.87 | 48.43 | 48.49 | 4,686 | -0.44(-0.91%) |
Oct 11, 2023 | 48.90 | 49.08 | 48.75 | 48.93 | 8,852 | +0.06(+0.12%) |
Oct 10, 2023 | 48.48 | 48.87 | 48.48 | 48.87 | 28,798 | +0.78(+1.62%) |
Oct 09, 2023 | 48.15 | 48.33 | 47.80 | 48.09 | 31,908 | -0.78(-1.60%) |
Oct 06, 2023 | 48.36 | 49.06 | 48.36 | 48.87 | 16,565 | +0.77(+1.60%) |
Oct 05, 2023 | 48.02 | 48.34 | 47.97 | 48.10 | 47,501 | +0.02(+0.04%) |
Oct 04, 2023 | 48.09 | 48.20 | 47.80 | 48.08 | 10,791 | +0.00(+0.00%) |
Oct 03, 2023 | 48.39 | 48.43 | 48.08 | 48.08 | 3,746 | -0.21(-0.43%) |
Oct 02, 2023 | 48.43 | 48.70 | 48.29 | 48.29 | 3,538 | -0.28(-0.58%) |
Sep 29, 2023 | 48.48 | 48.67 | 48.26 | 48.57 | 60,845 | +0.12(+0.25%) |
Sep 28, 2023 | 48.41 | 48.47 | 47.99 | 48.45 | 60,350 | -0.31(-0.63%) |
Sep 27, 2023 | 48.69 | 48.94 | 48.33 | 48.76 | 63,071 | +0.58(+1.20%) |
Sep 26, 2023 | 48.57 | 48.57 | 48.14 | 48.18 | 6,925 | -0.45(-0.92%) |
Sep 25, 2023 | 48.60 | 48.63 | 48.42 | 48.63 | 3,398 | +0.29(+0.60%) |
Sep 22, 2023 | 48.53 | 48.73 | 48.31 | 48.34 | 2,776 | -0.07(-0.14%) |
Sep 21, 2023 | 48.18 | 48.41 | 48.01 | 48.41 | 7,161 | -0.66(-1.34%) |
Sep 20, 2023 | 49.22 | 49.33 | 48.87 | 49.07 | 6,185 | -0.06(-0.12%) |
Sep 19, 2023 | 49.32 | 49.32 | 48.93 | 49.13 | 13,235 | -0.22(-0.45%) |
Sep 18, 2023 | 49.40 | 49.40 | 49.16 | 49.35 | 6,527 | +0.20(+0.41%) |
Sep 15, 2023 | 49.34 | 49.38 | 49.00 | 49.15 | 15,634 | -0.07(-0.15%) |
Sep 14, 2023 | 49.28 | 49.55 | 49.18 | 49.23 | 7,765 | +0.29(+0.60%) |
Sep 13, 2023 | 48.93 | 49.41 | 48.78 | 48.93 | 28,751 | +0.02(+0.04%) |
Sep 12, 2023 | 48.99 | 49.02 | 48.64 | 48.91 | 14,193 | -0.48(-0.97%) |
Sep 11, 2023 | 49.27 | 49.53 | 49.05 | 49.39 | 6,869 | +0.54(+1.10%) |
Sep 08, 2023 | 48.53 | 48.93 | 48.53 | 48.85 | 2,455 | +0.42(+0.87%) |
Sep 07, 2023 | 48.10 | 48.58 | 48.10 | 48.43 | 4,451 | +0.68(+1.42%) |
Sep 06, 2023 | 48.05 | 48.29 | 47.75 | 47.75 | 6,067 | -0.53(-1.10%) |
Sep 05, 2023 | 48.20 | 48.30 | 47.84 | 48.28 | 17,130 | +0.70(+1.47%) |
Sep 01, 2023 | 47.59 | 47.83 | 47.58 | 47.58 | 1,343 | +0.55(+1.17%) |
Aug 31, 2023 | 47.32 | 47.38 | 47.03 | 47.03 | 2,608 | -0.71(-1.49%) |
Aug 30, 2023 | 47.22 | 47.74 | 47.22 | 47.74 | 8,433 | -0.17(-0.35%) |
Aug 29, 2023 | 47.30 | 47.91 | 47.30 | 47.91 | 9,307 | +0.73(+1.54%) |
Aug 28, 2023 | 47.36 | 47.45 | 47.18 | 47.18 | 2,343 | +0.09(+0.19%) |
Aug 25, 2023 | 47.17 | 47.17 | 46.95 | 47.09 | 2,599 | -0.33(-0.69%) |
Aug 24, 2023 | 47.39 | 47.63 | 47.18 | 47.42 | 2,531 | -0.35(-0.73%) |
Aug 23, 2023 | 47.51 | 47.91 | 47.11 | 47.77 | 19,188 | +0.49(+1.03%) |
Aug 22, 2023 | 47.47 | 47.47 | 47.13 | 47.28 | 5,030 | -0.19(-0.40%) |
Aug 21, 2023 | 47.03 | 47.47 | 46.96 | 47.47 | 10,554 | +0.40(+0.85%) |
Aug 18, 2023 | 46.63 | 47.09 | 46.58 | 47.07 | 2,716 | +0.44(+0.94%) |
Aug 17, 2023 | 46.89 | 47.11 | 46.63 | 46.63 | 2,444 | -0.39(-0.83%) |
Aug 16, 2023 | 46.82 | 47.14 | 46.82 | 47.02 | 2,051 | +0.38(+0.81%) |
Aug 15, 2023 | 46.91 | 47.12 | 46.53 | 46.64 | 4,083 | -0.40(-0.85%) |
Aug 14, 2023 | 46.73 | 47.04 | 46.58 | 47.04 | 4,388 | -0.12(-0.25%) |
Aug 11, 2023 | 47.40 | 47.40 | 46.69 | 47.16 | 714,104 | -0.48(-1.01%) |
Aug 10, 2023 | 47.72 | 47.97 | 47.49 | 47.64 | 9,110 | -0.04(-0.08%) |
Aug 09, 2023 | 47.75 | 47.93 | 47.49 | 47.68 | 10,593 | +0.09(+0.19%) |
Aug 08, 2023 | 47.67 | 47.67 | 47.48 | 47.59 | 3,436 | -0.05(-0.10%) |
Aug 07, 2023 | 47.76 | 47.86 | 47.47 | 47.64 | 6,903 | +0.49(+1.04%) |
Aug 04, 2023 | 47.50 | 47.93 | 46.95 | 47.15 | 61,824 | -0.18(-0.38%) |
Aug 03, 2023 | 47.46 | 47.48 | 46.94 | 47.33 | 14,761 | +0.08(+0.17%) |
Aug 02, 2023 | 47.61 | 47.61 | 46.98 | 47.25 | 17,024 | -0.77(-1.60%) |
Aug 01, 2023 | 48.55 | 48.55 | 47.99 | 48.02 | 14,778 | -0.75(-1.54%) |
Jul 31, 2023 | 48.43 | 48.87 | 48.38 | 48.77 | 12,888 | +0.55(+1.14%) |
Jul 28, 2023 | 48.13 | 48.40 | 47.87 | 48.22 | 17,968 | +0.02(+0.04%) |
Jul 27, 2023 | 48.40 | 48.40 | 47.76 | 48.20 | 7,332 | -0.43(-0.88%) |
Jul 26, 2023 | 48.28 | 48.65 | 48.07 | 48.63 | 7,979 | +0.66(+1.37%) |
Jul 25, 2023 | 48.40 | 48.41 | 47.97 | 47.97 | 19,993 | -0.07(-0.16%) |
Jul 24, 2023 | 48.34 | 48.34 | 48.04 | 48.05 | 4,808 | -0.19(-0.40%) |
Jul 21, 2023 | 48.38 | 48.38 | 47.80 | 48.24 | 3,247 | -0.14(-0.29%) |
Jul 20, 2023 | 48.62 | 48.62 | 48.13 | 48.38 | 8,862 | +0.25(+0.52%) |
Jul 19, 2023 | 48.29 | 48.45 | 47.96 | 48.13 | 8,544 | +0.19(+0.40%) |
Jul 18, 2023 | 48.21 | 48.26 | 47.94 | 47.94 | 12,314 | -0.45(-0.93%) |
Jul 17, 2023 | 48.08 | 48.53 | 48.02 | 48.39 | 8,957 | +0.32(+0.66%) |
Jul 14, 2023 | 47.93 | 48.07 | 47.69 | 48.07 | 6,499 | +0.11(+0.23%) |
Jul 13, 2023 | 47.73 | 47.96 | 47.48 | 47.96 | 16,473 | -0.05(-0.10%) |
Jul 12, 2023 | 47.72 | 48.06 | 47.72 | 48.01 | 8,014 | +0.53(+1.11%) |
Jul 11, 2023 | 47.55 | 47.84 | 47.31 | 47.48 | 3,335 | +0.35(+0.74%) |
Jul 10, 2023 | 47.07 | 47.31 | 46.95 | 47.13 | 6,621 | -0.38(-0.80%) |
Jul 07, 2023 | 47.21 | 47.57 | 47.05 | 47.51 | 4,748 | +0.30(+0.63%) |
Jul 06, 2023 | 47.83 | 47.88 | 47.02 | 47.21 | 25,248 | -0.72(-1.50%) |
Jul 05, 2023 | 48.08 | 48.08 | 47.81 | 47.93 | 9,563 | +0.12(+0.25%) |
Jul 03, 2023 | 47.82 | 47.94 | 47.53 | 47.81 | 15,302 | +0.05(+0.10%) |
Jun 30, 2023 | 47.68 | 47.84 | 47.36 | 47.76 | 15,468 | +0.42(+0.89%) |
Jun 29, 2023 | 47.27 | 47.38 | 47.02 | 47.34 | 6,431 | +0.08(+0.18%) |
Jun 28, 2023 | 47.17 | 47.39 | 46.93 | 47.26 | 10,336 | +0.34(+0.73%) |
Jun 27, 2023 | 46.87 | 47.19 | 46.66 | 46.91 | 32,825 | +0.38(+0.81%) |
Jun 26, 2023 | 46.56 | 47.28 | 46.22 | 46.54 | 12,369 | +0.32(+0.69%) |
Jun 23, 2023 | 46.18 | 46.22 | 45.93 | 46.22 | 3,914 | -0.40(-0.86%) |
Jun 22, 2023 | 46.80 | 46.80 | 46.49 | 46.62 | 14,759 | -0.41(-0.87%) |
Jun 21, 2023 | 46.89 | 47.03 | 46.47 | 47.03 | 3,575 | +0.23(+0.49%) |
Jun 20, 2023 | 46.88 | 46.95 | 46.62 | 46.80 | 14,939 | +0.12(+0.26%) |
Jun 16, 2023 | 46.82 | 47.04 | 46.68 | 46.68 | 4,663 | -0.02(-0.05%) |