Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.18 | 50.24 | 48.85 | 48.87 | 657,242 | -1.49(-2.96%) |
Apr 29, 2024 | 49.94 | 50.48 | 49.92 | 50.36 | 426,009 | +0.34(+0.68%) |
Apr 26, 2024 | 50.03 | 50.20 | 49.52 | 50.02 | 421,967 | -0.43(-0.85%) |
Apr 25, 2024 | 50.12 | 50.59 | 49.72 | 50.45 | 468,042 | +0.26(+0.52%) |
Apr 24, 2024 | 49.91 | 50.25 | 49.65 | 50.19 | 429,552 | +0.01(+0.02%) |
Apr 23, 2024 | 49.72 | 50.19 | 49.45 | 50.18 | 419,119 | +0.30(+0.60%) |
Apr 22, 2024 | 49.39 | 50.25 | 48.95 | 49.88 | 573,397 | +0.30(+0.61%) |
Apr 19, 2024 | 49.10 | 49.92 | 49.05 | 49.58 | 795,914 | +0.52(+1.06%) |
Apr 18, 2024 | 49.29 | 49.46 | 48.86 | 49.06 | 568,591 | -0.10(-0.20%) |
Apr 17, 2024 | 49.26 | 49.68 | 48.83 | 49.16 | 791,040 | -0.12(-0.24%) |
Apr 16, 2024 | 49.63 | 49.80 | 48.93 | 49.28 | 631,920 | -0.44(-0.88%) |
Apr 15, 2024 | 50.47 | 50.68 | 49.65 | 49.72 | 610,125 | -0.51(-1.02%) |
Apr 12, 2024 | 51.39 | 51.70 | 50.01 | 50.23 | 607,052 | -0.79(-1.55%) |
Apr 11, 2024 | 51.24 | 51.30 | 50.35 | 51.02 | 548,476 | -0.09(-0.18%) |
Apr 10, 2024 | 50.77 | 51.26 | 50.59 | 51.11 | 652,576 | +0.14(+0.27%) |
Apr 09, 2024 | 51.06 | 51.25 | 50.58 | 50.97 | 481,777 | +0.08(+0.16%) |
Apr 08, 2024 | 51.21 | 51.36 | 50.81 | 50.89 | 395,063 | -0.28(-0.55%) |
Apr 05, 2024 | 50.77 | 51.38 | 50.55 | 51.17 | 676,707 | +0.48(+0.95%) |
Apr 04, 2024 | 50.77 | 50.99 | 50.49 | 50.69 | 488,712 | -0.02(-0.04%) |
Apr 03, 2024 | 50.46 | 50.76 | 50.37 | 50.71 | 645,438 | +0.35(+0.69%) |
Apr 02, 2024 | 49.92 | 50.36 | 49.67 | 50.36 | 613,751 | +0.65(+1.31%) |
Apr 01, 2024 | 49.49 | 49.84 | 49.06 | 49.71 | 461,068 | +0.31(+0.63%) |
Mar 28, 2024 | 49.09 | 49.45 | 48.92 | 49.40 | 293,285 | +0.50(+1.02%) |
Mar 27, 2024 | 48.25 | 48.90 | 48.15 | 48.90 | 376,328 | +0.57(+1.18%) |
Mar 26, 2024 | 48.76 | 48.88 | 48.27 | 48.33 | 349,871 | -0.38(-0.78%) |
Mar 25, 2024 | 48.43 | 49.05 | 48.43 | 48.71 | 309,639 | +0.44(+0.91%) |
Mar 22, 2024 | 48.38 | 48.51 | 48.17 | 48.27 | 234,026 | -0.11(-0.23%) |
Mar 21, 2024 | 48.21 | 48.49 | 48.09 | 48.38 | 293,123 | +0.25(+0.51%) |
Mar 20, 2024 | 47.89 | 48.30 | 47.80 | 48.13 | 358,640 | +0.01(+0.02%) |
Mar 19, 2024 | 47.58 | 48.16 | 47.58 | 48.12 | 312,521 | +0.51(+1.06%) |
Mar 18, 2024 | 47.62 | 47.78 | 47.26 | 47.62 | 235,555 | +0.18(+0.38%) |
Mar 15, 2024 | 47.17 | 47.77 | 47.17 | 47.44 | 511,605 | +0.12(+0.25%) |
Mar 14, 2024 | 47.07 | 47.32 | 46.89 | 47.32 | 515,506 | +0.42(+0.89%) |
Mar 13, 2024 | 46.60 | 47.15 | 46.60 | 46.90 | 356,580 | +0.70(+1.51%) |
Mar 12, 2024 | 46.29 | 46.40 | 46.00 | 46.21 | 365,093 | -0.12(-0.26%) |
Mar 11, 2024 | 45.78 | 46.33 | 45.57 | 46.32 | 357,143 | +0.45(+0.97%) |
Mar 08, 2024 | 45.70 | 45.91 | 45.60 | 45.88 | 302,625 | +0.17(+0.37%) |
Mar 07, 2024 | 45.38 | 45.94 | 45.36 | 45.71 | 368,198 | +0.40(+0.88%) |
Mar 06, 2024 | 45.57 | 45.77 | 45.22 | 45.31 | 720,841 | +0.14(+0.31%) |
Mar 05, 2024 | 44.79 | 45.48 | 44.72 | 45.17 | 497,451 | +0.30(+0.66%) |
Mar 04, 2024 | 45.35 | 45.47 | 44.82 | 44.87 | 488,305 | -0.47(-1.03%) |
Mar 01, 2024 | 45.09 | 45.56 | 45.09 | 45.34 | 414,031 | +0.56(+1.24%) |
Feb 29, 2024 | 44.73 | 44.95 | 44.60 | 44.78 | 438,111 | +0.23(+0.51%) |
Feb 28, 2024 | 44.69 | 45.05 | 44.39 | 44.56 | 436,488 | -0.08(-0.18%) |
Feb 27, 2024 | 44.92 | 45.04 | 44.43 | 44.64 | 631,390 | -0.17(-0.38%) |
Feb 26, 2024 | 44.65 | 45.09 | 44.41 | 44.80 | 441,444 | +0.14(+0.31%) |
Feb 23, 2024 | 44.55 | 44.79 | 44.26 | 44.67 | 558,454 | -0.27(-0.60%) |
Feb 22, 2024 | 44.68 | 45.16 | 44.47 | 44.93 | 588,617 | -0.01(-0.02%) |
Feb 21, 2024 | 44.28 | 45.00 | 44.27 | 44.94 | 518,222 | +0.81(+1.85%) |
Feb 20, 2024 | 44.55 | 44.58 | 44.06 | 44.13 | 766,115 | -0.43(-0.96%) |
Feb 16, 2024 | 44.67 | 44.87 | 44.41 | 44.56 | 557,076 | +0.01(+0.02%) |
Feb 15, 2024 | 43.34 | 44.67 | 43.34 | 44.55 | 847,957 | +1.19(+2.75%) |
Feb 14, 2024 | 43.61 | 43.78 | 43.09 | 43.35 | 722,244 | -0.02(-0.05%) |
Feb 13, 2024 | 43.79 | 43.93 | 43.06 | 43.37 | 695,134 | -0.45(-1.02%) |
Feb 12, 2024 | 43.47 | 43.93 | 43.47 | 43.82 | 419,130 | +0.52(+1.19%) |
Feb 09, 2024 | 43.97 | 44.17 | 43.26 | 43.30 | 662,378 | -0.62(-1.40%) |
Feb 08, 2024 | 43.49 | 44.06 | 43.45 | 43.92 | 949,319 | +0.42(+0.96%) |
Feb 07, 2024 | 43.58 | 43.70 | 43.14 | 43.50 | 639,543 | +0.14(+0.32%) |
Feb 06, 2024 | 43.30 | 43.73 | 43.14 | 43.36 | 755,111 | +0.18(+0.41%) |
Feb 05, 2024 | 43.08 | 43.42 | 42.73 | 43.18 | 857,932 | -0.14(-0.32%) |
Feb 02, 2024 | 43.56 | 43.68 | 43.03 | 43.32 | 913,351 | -0.05(-0.11%) |
Feb 01, 2024 | 43.66 | 43.85 | 43.02 | 43.37 | 805,929 | +0.02(+0.05%) |
Jan 31, 2024 | 44.21 | 44.28 | 43.35 | 43.35 | 827,944 | -0.85(-1.93%) |
Jan 30, 2024 | 43.33 | 44.22 | 43.21 | 44.21 | 714,647 | +0.40(+0.91%) |
Jan 29, 2024 | 43.79 | 43.82 | 43.33 | 43.81 | 559,424 | -0.03(-0.07%) |
Jan 26, 2024 | 43.45 | 43.86 | 43.18 | 43.84 | 459,220 | +0.31(+0.71%) |
Jan 25, 2024 | 42.99 | 43.53 | 42.67 | 43.53 | 618,741 | +0.87(+2.05%) |
Jan 24, 2024 | 42.29 | 42.70 | 42.11 | 42.66 | 628,189 | +0.58(+1.37%) |
Jan 23, 2024 | 41.86 | 42.40 | 41.86 | 42.08 | 305,434 | +0.16(+0.38%) |
Jan 22, 2024 | 41.72 | 42.03 | 41.45 | 41.92 | 414,010 | +0.14(+0.33%) |
Jan 19, 2024 | 41.67 | 41.78 | 41.46 | 41.78 | 436,132 | +0.14(+0.33%) |
Jan 18, 2024 | 41.73 | 41.77 | 41.21 | 41.64 | 651,131 | -0.07(-0.17%) |
Jan 17, 2024 | 41.64 | 42.13 | 41.55 | 41.71 | 414,779 | -0.37(-0.87%) |
Jan 16, 2024 | 42.99 | 43.07 | 42.06 | 42.08 | 489,817 | -1.06(-2.46%) |
Jan 12, 2024 | 43.30 | 43.46 | 42.89 | 43.14 | 773,819 | +0.53(+1.24%) |
Jan 11, 2024 | 42.80 | 42.90 | 42.51 | 42.62 | 611,375 | +0.04(+0.09%) |
Jan 10, 2024 | 43.07 | 43.07 | 42.41 | 42.58 | 660,012 | -0.45(-1.04%) |
Jan 09, 2024 | 43.73 | 43.73 | 42.89 | 43.03 | 693,292 | -0.67(-1.52%) |
Jan 08, 2024 | 43.41 | 43.70 | 42.86 | 43.69 | 684,846 | -0.49(-1.10%) |
Jan 05, 2024 | 44.47 | 44.50 | 43.95 | 44.18 | 339,350 | +0.05(+0.11%) |
Jan 04, 2024 | 45.17 | 45.33 | 44.09 | 44.13 | 438,608 | -0.74(-1.64%) |
Jan 03, 2024 | 44.24 | 45.04 | 44.07 | 44.86 | 599,769 | +0.57(+1.28%) |
Jan 02, 2024 | 44.14 | 44.69 | 44.08 | 44.30 | 689,246 | +0.45(+1.02%) |
Dec 29, 2023 | 44.03 | 44.14 | 43.74 | 43.85 | 293,381 | -0.14(-0.32%) |
Dec 28, 2023 | 44.41 | 44.56 | 43.96 | 43.99 | 326,859 | -0.62(-1.38%) |
Dec 27, 2023 | 44.80 | 44.96 | 44.45 | 44.61 | 384,653 | -0.22(-0.49%) |
Dec 26, 2023 | 44.85 | 45.03 | 44.67 | 44.82 | 319,583 | +0.39(+0.87%) |
Dec 22, 2023 | 44.58 | 44.79 | 44.37 | 44.44 | 634,693 | +0.15(+0.34%) |
Dec 21, 2023 | 44.19 | 44.32 | 43.87 | 44.29 | 301,969 | +0.22(+0.50%) |
Dec 20, 2023 | 44.69 | 44.93 | 44.03 | 44.07 | 503,828 | -0.49(-1.10%) |
Dec 19, 2023 | 44.10 | 44.58 | 44.00 | 44.56 | 486,012 | +0.55(+1.25%) |
Dec 18, 2023 | 44.26 | 44.63 | 43.98 | 44.01 | 484,274 | +0.37(+0.86%) |
Dec 15, 2023 | 43.54 | 43.73 | 43.29 | 43.63 | 648,777 | -0.22(-0.49%) |
Dec 14, 2023 | 43.01 | 43.90 | 43.01 | 43.85 | 873,156 | +1.31(+3.08%) |
Dec 13, 2023 | 41.94 | 42.55 | 41.77 | 42.54 | 446,120 | +0.59(+1.41%) |
Dec 12, 2023 | 42.15 | 42.16 | 41.69 | 41.94 | 437,293 | -0.60(-1.41%) |
Dec 11, 2023 | 42.48 | 42.65 | 42.34 | 42.55 | 346,516 | +0.03(+0.07%) |
Dec 08, 2023 | 42.38 | 42.66 | 42.26 | 42.52 | 839,180 | +0.44(+1.05%) |
Dec 07, 2023 | 42.52 | 42.72 | 41.93 | 42.07 | 658,326 | -0.22(-0.51%) |
Dec 06, 2023 | 42.76 | 43.01 | 42.18 | 42.29 | 998,689 | -0.75(-1.74%) |
Dec 05, 2023 | 43.77 | 43.84 | 42.99 | 43.04 | 529,458 | -0.76(-1.73%) |
Dec 04, 2023 | 43.72 | 44.10 | 43.55 | 43.80 | 828,483 | -0.26(-0.58%) |
Dec 01, 2023 | 43.73 | 44.57 | 43.60 | 44.05 | 1,024,754 | +0.24(+0.54%) |
Nov 30, 2023 | 43.89 | 44.43 | 43.32 | 43.82 | 721,834 | +0.28(+0.63%) |
Nov 29, 2023 | 44.12 | 44.15 | 43.40 | 43.54 | 907,918 | -0.29(-0.65%) |
Nov 28, 2023 | 43.93 | 44.23 | 43.77 | 43.83 | 490,208 | -0.01(-0.02%) |
Nov 27, 2023 | 43.79 | 43.91 | 43.44 | 43.84 | 614,276 | -0.21(-0.47%) |
Nov 24, 2023 | 43.77 | 44.35 | 43.77 | 44.05 | 473,781 | +0.20(+0.45%) |
Nov 22, 2023 | 43.00 | 43.89 | 42.79 | 43.85 | 560,406 | -0.03(-0.07%) |
Nov 21, 2023 | 43.73 | 43.93 | 43.46 | 43.88 | 296,672 | -0.06(-0.13%) |
Nov 20, 2023 | 44.05 | 44.28 | 43.94 | 43.94 | 309,745 | +0.07(+0.16%) |
Nov 17, 2023 | 43.30 | 44.11 | 43.26 | 43.87 | 348,250 | +0.86(+1.99%) |
Nov 16, 2023 | 43.46 | 43.58 | 42.57 | 43.01 | 585,107 | -0.82(-1.87%) |
Nov 15, 2023 | 43.78 | 44.41 | 43.78 | 43.83 | 522,780 | -0.09(-0.20%) |
Nov 14, 2023 | 43.62 | 44.04 | 43.56 | 43.92 | 403,433 | +0.48(+1.11%) |
Nov 13, 2023 | 43.22 | 43.51 | 43.07 | 43.43 | 202,802 | +0.31(+0.71%) |
Nov 10, 2023 | 43.10 | 43.22 | 42.74 | 43.13 | 309,920 | +0.38(+0.90%) |
Nov 09, 2023 | 43.14 | 43.29 | 42.70 | 42.74 | 485,792 | -0.15(-0.35%) |
Nov 08, 2023 | 43.23 | 43.52 | 42.86 | 42.89 | 501,160 | -0.50(-1.16%) |
Nov 07, 2023 | 43.77 | 43.80 | 43.25 | 43.39 | 637,193 | -1.02(-2.29%) |
Nov 06, 2023 | 45.22 | 45.27 | 44.27 | 44.41 | 417,043 | -0.62(-1.38%) |
Nov 03, 2023 | 45.40 | 45.52 | 44.77 | 45.03 | 695,744 | -0.41(-0.91%) |
Nov 02, 2023 | 44.14 | 45.47 | 43.98 | 45.45 | 477,372 | +1.38(+3.13%) |
Nov 01, 2023 | 44.46 | 44.66 | 44.04 | 44.06 | 619,587 | -0.11(-0.25%) |
Oct 31, 2023 | 44.05 | 44.23 | 43.63 | 44.17 | 393,073 | +0.18(+0.40%) |
Oct 30, 2023 | 44.05 | 44.35 | 43.58 | 44.00 | 575,130 | +0.08(+0.18%) |
Oct 27, 2023 | 44.88 | 44.98 | 43.75 | 43.92 | 729,334 | -1.02(-2.26%) |
Oct 26, 2023 | 44.86 | 45.11 | 44.44 | 44.93 | 674,623 | -0.26(-0.57%) |
Oct 25, 2023 | 45.33 | 45.53 | 44.98 | 45.19 | 738,856 | -0.10(-0.22%) |
Oct 24, 2023 | 46.04 | 46.05 | 45.29 | 45.29 | 516,973 | -0.60(-1.31%) |
Oct 23, 2023 | 46.27 | 46.36 | 45.70 | 45.89 | 592,286 | -0.75(-1.61%) |
Oct 20, 2023 | 47.33 | 47.49 | 46.49 | 46.64 | 764,844 | -0.87(-1.83%) |
Oct 19, 2023 | 47.43 | 47.88 | 47.02 | 47.51 | 969,364 | -0.10(-0.21%) |
Oct 18, 2023 | 47.41 | 47.82 | 47.32 | 47.60 | 628,150 | +0.34(+0.71%) |
Oct 17, 2023 | 46.60 | 47.39 | 46.60 | 47.27 | 445,542 | +0.50(+1.08%) |
Oct 16, 2023 | 46.73 | 46.86 | 46.29 | 46.77 | 322,577 | +0.32(+0.68%) |
Oct 13, 2023 | 46.17 | 46.69 | 46.05 | 46.45 | 556,618 | +0.94(+2.06%) |
Oct 12, 2023 | 45.93 | 45.93 | 45.26 | 45.51 | 369,249 | +0.03(+0.06%) |
Oct 11, 2023 | 45.37 | 45.50 | 44.89 | 45.48 | 436,641 | -0.46(-1.01%) |
Oct 10, 2023 | 45.90 | 46.27 | 45.67 | 45.95 | 624,123 | +0.07(+0.15%) |
Oct 09, 2023 | 45.58 | 46.04 | 45.25 | 45.88 | 497,634 | +1.51(+3.40%) |
Oct 06, 2023 | 44.08 | 44.77 | 43.60 | 44.37 | 770,895 | +0.30(+0.67%) |
Oct 05, 2023 | 43.77 | 44.43 | 43.76 | 44.07 | 595,451 | -0.20(-0.45%) |
Oct 04, 2023 | 45.11 | 45.14 | 43.90 | 44.27 | 881,981 | -1.47(-3.21%) |
Oct 03, 2023 | 45.52 | 45.83 | 45.28 | 45.74 | 1,044,693 | -0.08(-0.17%) |
Oct 02, 2023 | 46.71 | 46.74 | 45.47 | 45.82 | 908,518 | -0.95(-2.02%) |
Sep 29, 2023 | 47.70 | 47.70 | 46.61 | 46.77 | 707,665 | -0.91(-1.90%) |
Sep 28, 2023 | 47.51 | 47.93 | 47.34 | 47.67 | 549,193 | +0.07(+0.14%) |
Sep 27, 2023 | 47.03 | 47.78 | 46.86 | 47.60 | 489,141 | +1.16(+2.51%) |
Sep 26, 2023 | 46.33 | 46.73 | 46.26 | 46.44 | 477,614 | -0.27(-0.59%) |
Sep 25, 2023 | 46.11 | 46.78 | 46.59 | 46.72 | 268,494 | +0.62(+1.34%) |
Sep 22, 2023 | 46.40 | 46.71 | 46.10 | 46.10 | 348,953 | +0.02(+0.04%) |
Sep 21, 2023 | 46.93 | 47.11 | 46.02 | 46.08 | 500,473 | -0.66(-1.40%) |
Sep 20, 2023 | 46.94 | 47.47 | 46.71 | 46.73 | 374,610 | -0.42(-0.89%) |
Sep 19, 2023 | 47.97 | 47.98 | 46.91 | 47.16 | 405,889 | -0.39(-0.82%) |
Sep 18, 2023 | 47.66 | 47.82 | 47.29 | 47.55 | 393,747 | +0.25(+0.54%) |
Sep 15, 2023 | 47.59 | 47.94 | 47.26 | 47.29 | 433,647 | -0.66(-1.37%) |
Sep 14, 2023 | 47.82 | 48.08 | 47.74 | 47.95 | 298,806 | +0.62(+1.30%) |
Sep 13, 2023 | 47.82 | 47.90 | 47.11 | 47.33 | 456,737 | -0.41(-0.86%) |
Sep 12, 2023 | 47.07 | 47.81 | 47.07 | 47.74 | 336,913 | +1.05(+2.24%) |
Sep 11, 2023 | 47.60 | 47.76 | 46.49 | 46.70 | 459,580 | -0.60(-1.26%) |
Sep 08, 2023 | 47.03 | 47.61 | 47.03 | 47.29 | 339,022 | +0.44(+0.94%) |
Sep 07, 2023 | 46.96 | 47.20 | 46.75 | 46.85 | 541,655 | -0.08(-0.17%) |
Sep 06, 2023 | 46.88 | 47.21 | 46.61 | 46.93 | 359,962 | -0.04(-0.08%) |
Sep 05, 2023 | 47.01 | 47.45 | 46.95 | 46.97 | 786,318 | +0.19(+0.40%) |
Sep 01, 2023 | 46.34 | 46.85 | 46.34 | 46.78 | 599,913 | +0.91(+1.99%) |
Aug 31, 2023 | 46.00 | 46.00 | 45.59 | 45.87 | 178,344 | +0.04(+0.09%) |
Aug 30, 2023 | 45.76 | 45.94 | 45.64 | 45.83 | 185,597 | +0.24(+0.54%) |
Aug 29, 2023 | 45.51 | 45.64 | 45.11 | 45.59 | 395,171 | +0.17(+0.37%) |
Aug 28, 2023 | 45.25 | 45.75 | 45.15 | 45.42 | 368,707 | +0.33(+0.74%) |
Aug 25, 2023 | 44.92 | 45.32 | 44.56 | 45.09 | 465,270 | +0.45(+1.01%) |
Aug 24, 2023 | 44.66 | 45.14 | 44.60 | 44.64 | 426,345 | -0.40(-0.89%) |
Aug 23, 2023 | 44.76 | 45.09 | 44.34 | 45.04 | 459,377 | -0.12(-0.26%) |
Aug 22, 2023 | 45.60 | 45.71 | 45.14 | 45.16 | 651,443 | -0.35(-0.77%) |
Aug 21, 2023 | 45.93 | 46.14 | 45.21 | 45.51 | 444,279 | -0.23(-0.49%) |
Aug 18, 2023 | 45.06 | 45.79 | 44.96 | 45.74 | 365,495 | +0.38(+0.84%) |
Aug 17, 2023 | 45.42 | 45.93 | 45.35 | 45.35 | 703,081 | +0.51(+1.14%) |
Aug 16, 2023 | 45.28 | 45.76 | 44.83 | 44.84 | 399,765 | -0.38(-0.84%) |
Aug 15, 2023 | 45.86 | 45.92 | 45.17 | 45.23 | 410,749 | -1.00(-2.16%) |
Aug 14, 2023 | 46.26 | 46.35 | 45.85 | 46.23 | 683,762 | -0.16(-0.34%) |
Aug 11, 2023 | 45.73 | 46.43 | 45.68 | 46.38 | 521,751 | +0.65(+1.41%) |
Aug 10, 2023 | 45.85 | 46.32 | 45.44 | 45.74 | 717,277 | -0.06(-0.13%) |
Aug 09, 2023 | 45.60 | 46.22 | 45.40 | 45.79 | 496,014 | +0.60(+1.32%) |
Aug 08, 2023 | 44.35 | 45.22 | 43.98 | 45.20 | 360,283 | +0.23(+0.50%) |
Aug 07, 2023 | 45.09 | 45.24 | 44.83 | 44.97 | 278,962 | +0.08(+0.17%) |
Aug 04, 2023 | 45.18 | 45.60 | 44.88 | 44.89 | 547,513 | +0.03(+0.07%) |
Aug 03, 2023 | 44.40 | 45.27 | 44.28 | 44.86 | 536,347 | +0.49(+1.10%) |
Aug 02, 2023 | 44.73 | 44.87 | 44.02 | 44.38 | 447,611 | -0.66(-1.46%) |
Aug 01, 2023 | 45.02 | 45.16 | 44.59 | 45.03 | 507,865 | -0.23(-0.52%) |
Jul 31, 2023 | 44.76 | 45.39 | 44.76 | 45.27 | 349,481 | +0.85(+1.92%) |
Jul 28, 2023 | 44.34 | 44.45 | 43.80 | 44.41 | 357,937 | +0.12(+0.27%) |
Jul 27, 2023 | 44.83 | 44.99 | 44.16 | 44.30 | 385,219 | -0.27(-0.61%) |
Jul 26, 2023 | 44.20 | 44.78 | 44.13 | 44.57 | 408,245 | -0.04(-0.09%) |
Jul 25, 2023 | 44.31 | 44.82 | 44.06 | 44.61 | 322,391 | +0.26(+0.60%) |
Jul 24, 2023 | 43.89 | 44.64 | 43.89 | 44.35 | 299,311 | +0.68(+1.55%) |
Jul 21, 2023 | 43.50 | 43.69 | 43.26 | 43.67 | 297,781 | +0.32(+0.75%) |
Jul 20, 2023 | 43.22 | 43.42 | 43.00 | 43.35 | 275,811 | +0.44(+1.03%) |
Jul 19, 2023 | 42.71 | 43.19 | 42.62 | 42.91 | 373,778 | +0.21(+0.48%) |
Jul 18, 2023 | 42.20 | 43.07 | 42.14 | 42.70 | 441,646 | +0.45(+1.07%) |
Jul 17, 2023 | 42.06 | 42.41 | 41.95 | 42.25 | 270,801 | +0.07(+0.16%) |
Jul 14, 2023 | 43.15 | 43.15 | 42.12 | 42.18 | 633,162 | -1.15(-2.64%) |
Jul 13, 2023 | 43.48 | 43.79 | 42.98 | 43.33 | 386,983 | -0.16(-0.36%) |
Jul 12, 2023 | 43.44 | 43.70 | 43.24 | 43.48 | 496,434 | +0.42(+0.98%) |
Jul 11, 2023 | 42.33 | 43.13 | 42.29 | 43.06 | 313,552 | +0.94(+2.23%) |
Jul 10, 2023 | 41.68 | 42.16 | 41.64 | 42.12 | 428,963 | +0.33(+0.80%) |
Jul 07, 2023 | 40.72 | 42.16 | 40.69 | 41.79 | 888,219 | +0.90(+2.20%) |
Jul 06, 2023 | 41.45 | 41.66 | 40.57 | 40.89 | 623,965 | -0.97(-2.32%) |
Jul 05, 2023 | 42.26 | 42.26 | 41.63 | 41.86 | 359,928 | -0.25(-0.60%) |
Jul 03, 2023 | 42.07 | 42.39 | 41.98 | 42.11 | 235,370 | +0.17(+0.40%) |
Jun 30, 2023 | 41.93 | 42.18 | 41.65 | 41.95 | 1,369,379 | +0.29(+0.71%) |
Jun 29, 2023 | 41.33 | 41.65 | 41.14 | 41.65 | 1,080,484 | +0.47(+1.14%) |
Jun 28, 2023 | 40.77 | 41.22 | 40.42 | 41.18 | 512,925 | +0.39(+0.96%) |
Jun 27, 2023 | 40.59 | 40.93 | 40.40 | 40.79 | 286,835 | +0.15(+0.36%) |
Jun 26, 2023 | 39.98 | 40.88 | 39.98 | 40.64 | 351,306 | +0.66(+1.64%) |
Jun 23, 2023 | 39.86 | 40.12 | 39.72 | 39.99 | 543,659 | -0.36(-0.90%) |
Jun 22, 2023 | 40.49 | 40.52 | 40.14 | 40.35 | 489,192 | -0.53(-1.29%) |
Jun 21, 2023 | 40.44 | 41.19 | 40.37 | 40.88 | 433,041 | +0.31(+0.77%) |
Jun 20, 2023 | 41.23 | 41.24 | 40.27 | 40.57 | 683,448 | -0.93(-2.24%) |
Jun 16, 2023 | 41.73 | 41.82 | 41.36 | 41.50 | 430,638 | -0.02(-0.05%) |
Jun 15, 2023 | 41.11 | 41.85 | 41.11 | 41.52 | 563,320 | +0.43(+1.05%) |
Jun 14, 2023 | 41.90 | 42.04 | 40.79 | 41.09 | 552,365 | -0.42(-1.01%) |
Jun 13, 2023 | 41.72 | 42.29 | 41.48 | 41.51 | 417,945 | +0.21(+0.50%) |
Jun 12, 2023 | 41.06 | 41.65 | 41.00 | 41.30 | 380,543 | -0.35(-0.85%) |
Jun 09, 2023 | 41.93 | 42.08 | 41.57 | 41.65 | 645,244 | -0.26(-0.63%) |
Jun 08, 2023 | 42.10 | 42.26 | 41.24 | 41.92 | 774,749 | -0.18(-0.42%) |
Jun 07, 2023 | 41.17 | 42.14 | 41.17 | 42.09 | 502,649 | +1.07(+2.60%) |
Jun 06, 2023 | 40.22 | 41.05 | 40.16 | 41.03 | 417,831 | +0.30(+0.74%) |
Jun 05, 2023 | 41.35 | 41.64 | 40.67 | 40.72 | 439,469 | -0.26(-0.64%) |
Jun 02, 2023 | 40.52 | 41.19 | 40.32 | 40.99 | 464,603 | +1.14(+2.86%) |
Jun 01, 2023 | 39.38 | 40.27 | 39.16 | 39.85 | 497,408 | +0.54(+1.36%) |
May 31, 2023 | 39.42 | 39.59 | 39.20 | 39.31 | 513,166 | -0.68(-1.70%) |
May 30, 2023 | 39.74 | 40.02 | 39.59 | 39.99 | 515,378 | -0.34(-0.84%) |
May 26, 2023 | 40.72 | 40.83 | 40.14 | 40.33 | 636,923 | -0.18(-0.43%) |
May 25, 2023 | 40.72 | 40.73 | 40.15 | 40.51 | 461,719 | -0.73(-1.77%) |
May 24, 2023 | 41.36 | 41.54 | 40.94 | 41.24 | 356,079 | +0.15(+0.36%) |
May 23, 2023 | 41.01 | 41.56 | 40.95 | 41.09 | 459,779 | +0.36(+0.88%) |
May 22, 2023 | 40.64 | 41.09 | 40.64 | 40.73 | 351,242 | -0.05(-0.12%) |
May 19, 2023 | 40.87 | 41.12 | 40.61 | 40.78 | 437,375 | +0.28(+0.70%) |
May 18, 2023 | 39.96 | 40.56 | 39.73 | 40.50 | 494,078 | +0.26(+0.65%) |
May 17, 2023 | 39.81 | 40.43 | 39.60 | 40.24 | 740,230 | +0.77(+1.95%) |
May 16, 2023 | 40.36 | 40.47 | 39.45 | 39.47 | 363,624 | -1.05(-2.59%) |
May 15, 2023 | 40.42 | 40.77 | 40.16 | 40.52 | 332,127 | +0.20(+0.51%) |
May 12, 2023 | 40.30 | 40.60 | 39.98 | 40.31 | 279,774 | +0.22(+0.56%) |
May 11, 2023 | 40.07 | 40.28 | 39.80 | 40.09 | 361,788 | -0.48(-1.18%) |
May 10, 2023 | 41.16 | 41.21 | 40.27 | 40.57 | 415,528 | -0.42(-1.02%) |
May 09, 2023 | 40.67 | 41.34 | 40.58 | 40.99 | 281,192 | -0.03(-0.07%) |
May 08, 2023 | 41.50 | 41.72 | 40.98 | 41.02 | 282,988 | +0.06(+0.14%) |
May 05, 2023 | 40.88 | 41.23 | 40.75 | 40.96 | 410,222 | +1.09(+2.73%) |
May 04, 2023 | 40.28 | 40.67 | 39.74 | 39.87 | 727,355 | -0.42(-1.04%) |
May 03, 2023 | 40.54 | 40.99 | 40.27 | 40.29 | 894,312 | -0.77(-1.87%) |
May 02, 2023 | 42.45 | 42.45 | 40.67 | 41.05 | 669,826 | -1.83(-4.27%) |