Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 63.15 | 63.65 | 62.11 | 62.21 | 108,778 | -1.18(-1.86%) |
May 21, 2024 | 64.04 | 64.34 | 63.09 | 63.39 | 90,036 | -0.72(-1.12%) |
May 20, 2024 | 64.25 | 65.26 | 63.96 | 64.11 | 132,276 | -0.39(-0.60%) |
May 17, 2024 | 62.90 | 65.27 | 61.87 | 64.50 | 292,785 | +1.79(+2.85%) |
May 16, 2024 | 62.50 | 63.06 | 62.19 | 62.71 | 141,543 | -0.05(-0.08%) |
May 15, 2024 | 61.58 | 63.80 | 61.44 | 62.76 | 164,305 | +1.44(+2.35%) |
May 14, 2024 | 62.08 | 62.08 | 61.09 | 61.32 | 211,908 | -0.53(-0.86%) |
May 13, 2024 | 62.07 | 62.48 | 61.41 | 61.85 | 254,973 | +0.17(+0.28%) |
May 10, 2024 | 62.24 | 62.67 | 61.58 | 61.68 | 147,327 | -0.61(-0.98%) |
May 09, 2024 | 62.76 | 62.78 | 62.13 | 62.29 | 149,109 | -0.42(-0.67%) |
May 08, 2024 | 62.89 | 63.52 | 61.44 | 62.71 | 279,561 | -0.18(-0.29%) |
May 07, 2024 | 63.35 | 64.06 | 62.85 | 62.89 | 506,748 | -0.29(-0.46%) |
May 06, 2024 | 64.14 | 64.74 | 63.17 | 63.18 | 367,181 | -0.51(-0.80%) |
May 03, 2024 | 63.51 | 64.44 | 62.82 | 63.69 | 245,701 | +1.27(+2.03%) |
May 02, 2024 | 60.21 | 62.69 | 59.56 | 62.42 | 370,442 | +2.89(+4.85%) |
May 01, 2024 | 62.52 | 64.09 | 58.16 | 59.53 | 313,211 | -3.25(-5.18%) |
Apr 30, 2024 | 63.16 | 63.43 | 62.60 | 62.78 | 146,984 | -0.87(-1.37%) |
Apr 29, 2024 | 63.11 | 64.27 | 63.11 | 63.65 | 175,161 | +0.63(+1.00%) |
Apr 26, 2024 | 62.33 | 63.47 | 61.83 | 63.02 | 153,783 | +0.76(+1.22%) |
Apr 25, 2024 | 64.52 | 64.86 | 62.16 | 62.26 | 193,897 | -2.74(-4.22%) |
Apr 24, 2024 | 65.22 | 66.21 | 64.97 | 65.00 | 236,953 | -0.38(-0.58%) |
Apr 23, 2024 | 63.94 | 65.92 | 63.94 | 65.38 | 162,208 | +1.46(+2.28%) |
Apr 22, 2024 | 62.47 | 63.98 | 62.39 | 63.92 | 197,270 | +1.70(+2.73%) |
Apr 19, 2024 | 61.67 | 63.35 | 61.67 | 62.22 | 171,625 | +0.51(+0.83%) |
Apr 18, 2024 | 61.10 | 62.24 | 61.10 | 61.71 | 134,610 | +0.70(+1.15%) |
Apr 17, 2024 | 61.34 | 61.61 | 60.49 | 61.01 | 148,164 | -0.12(-0.20%) |
Apr 16, 2024 | 60.65 | 61.87 | 60.45 | 61.13 | 128,595 | -0.02(-0.03%) |
Apr 15, 2024 | 62.17 | 62.50 | 61.00 | 61.15 | 114,988 | -1.00(-1.61%) |
Apr 12, 2024 | 60.77 | 62.19 | 60.77 | 62.15 | 249,250 | +2.25(+3.76%) |
Apr 11, 2024 | 60.36 | 60.80 | 59.80 | 59.90 | 125,024 | -0.36(-0.60%) |
Apr 10, 2024 | 60.23 | 60.85 | 59.87 | 60.26 | 167,262 | -1.08(-1.76%) |
Apr 09, 2024 | 61.03 | 62.31 | 60.62 | 61.34 | 167,006 | +0.51(+0.84%) |
Apr 08, 2024 | 61.35 | 61.78 | 60.80 | 60.83 | 89,220 | -0.15(-0.25%) |
Apr 05, 2024 | 60.60 | 61.17 | 60.53 | 60.98 | 115,227 | +0.51(+0.84%) |
Apr 04, 2024 | 61.47 | 61.94 | 60.26 | 60.47 | 136,168 | -0.36(-0.59%) |
Apr 03, 2024 | 59.55 | 60.83 | 59.03 | 60.83 | 148,347 | +0.80(+1.33%) |
Apr 02, 2024 | 61.78 | 61.81 | 59.30 | 60.03 | 186,288 | -2.07(-3.33%) |
Apr 01, 2024 | 62.41 | 62.65 | 61.74 | 62.10 | 160,774 | +0.09(+0.15%) |
Mar 28, 2024 | 61.00 | 62.05 | 61.13 | 62.01 | 601,113 | +1.01(+1.66%) |
Mar 27, 2024 | 61.13 | 61.31 | 60.88 | 61.00 | 178,651 | +0.37(+0.61%) |
Mar 26, 2024 | 60.94 | 61.29 | 60.51 | 60.63 | 139,800 | +0.12(+0.20%) |
Mar 25, 2024 | 61.26 | 61.30 | 60.27 | 60.51 | 132,794 | -0.75(-1.22%) |
Mar 22, 2024 | 62.57 | 62.62 | 61.00 | 61.26 | 138,262 | -0.97(-1.56%) |
Mar 21, 2024 | 62.72 | 62.89 | 62.17 | 62.23 | 433,673 | +0.06(+0.10%) |
Mar 20, 2024 | 62.10 | 62.41 | 61.43 | 62.17 | 199,257 | +0.04(+0.06%) |
Mar 19, 2024 | 61.01 | 62.66 | 60.77 | 62.13 | 93,813 | +1.12(+1.84%) |
Mar 18, 2024 | 62.10 | 62.59 | 60.94 | 61.01 | 121,022 | -1.26(-2.02%) |
Mar 15, 2024 | 62.46 | 63.25 | 61.95 | 62.27 | 289,528 | -0.71(-1.13%) |
Mar 14, 2024 | 63.86 | 63.97 | 62.29 | 62.98 | 154,027 | -0.92(-1.44%) |
Mar 13, 2024 | 63.75 | 64.85 | 63.75 | 63.90 | 123,619 | -0.54(-0.84%) |
Mar 12, 2024 | 63.41 | 64.45 | 63.40 | 64.44 | 98,437 | +1.00(+1.58%) |
Mar 11, 2024 | 62.60 | 63.46 | 62.47 | 63.44 | 144,303 | +0.29(+0.46%) |
Mar 08, 2024 | 62.71 | 63.79 | 61.92 | 63.15 | 155,374 | +0.65(+1.04%) |
Mar 07, 2024 | 64.77 | 64.77 | 61.70 | 62.50 | 325,953 | -1.89(-2.94%) |
Mar 06, 2024 | 65.50 | 65.50 | 64.28 | 64.39 | 315,553 | -0.68(-1.05%) |
Mar 05, 2024 | 65.19 | 65.83 | 64.38 | 65.07 | 182,250 | -0.46(-0.70%) |
Mar 04, 2024 | 64.87 | 66.00 | 64.87 | 65.53 | 112,469 | +0.95(+1.47%) |
Mar 01, 2024 | 64.72 | 65.11 | 63.87 | 64.58 | 134,788 | +0.02(+0.03%) |
Feb 29, 2024 | 64.29 | 65.01 | 63.21 | 64.56 | 542,912 | +1.19(+1.88%) |
Feb 28, 2024 | 62.98 | 63.81 | 62.55 | 63.37 | 129,052 | -0.20(-0.31%) |
Feb 27, 2024 | 64.15 | 64.39 | 63.32 | 63.57 | 350,568 | -0.73(-1.14%) |
Feb 26, 2024 | 63.37 | 65.07 | 63.37 | 64.30 | 237,325 | +0.50(+0.78%) |
Feb 23, 2024 | 65.56 | 65.71 | 63.66 | 63.80 | 159,322 | -1.60(-2.45%) |
Feb 22, 2024 | 63.57 | 65.52 | 63.24 | 65.40 | 308,632 | +2.04(+3.22%) |
Feb 21, 2024 | 61.67 | 63.72 | 61.67 | 63.36 | 294,699 | +1.10(+1.77%) |
Feb 20, 2024 | 60.60 | 62.31 | 57.47 | 62.26 | 341,273 | +0.86(+1.40%) |
Feb 16, 2024 | 63.02 | 63.15 | 61.39 | 61.40 | 238,630 | -2.04(-3.22%) |
Feb 15, 2024 | 63.94 | 64.53 | 62.83 | 63.44 | 183,906 | -0.38(-0.60%) |
Feb 14, 2024 | 62.82 | 64.28 | 62.67 | 63.82 | 286,558 | +1.83(+2.95%) |
Feb 13, 2024 | 62.84 | 63.37 | 61.71 | 61.99 | 163,492 | -2.50(-3.88%) |
Feb 12, 2024 | 64.75 | 65.58 | 64.23 | 64.49 | 179,014 | -0.33(-0.51%) |
Feb 09, 2024 | 64.22 | 65.15 | 64.02 | 64.82 | 149,885 | +0.53(+0.82%) |
Feb 08, 2024 | 62.23 | 64.39 | 61.82 | 64.29 | 190,216 | +2.05(+3.29%) |
Feb 07, 2024 | 62.19 | 62.99 | 61.70 | 62.24 | 180,517 | +0.27(+0.44%) |
Feb 06, 2024 | 62.00 | 62.35 | 61.57 | 61.97 | 74,279 | -0.14(-0.23%) |
Feb 05, 2024 | 63.05 | 63.06 | 61.74 | 62.11 | 103,732 | -1.44(-2.27%) |
Feb 02, 2024 | 62.89 | 64.79 | 62.78 | 63.55 | 183,960 | +0.10(+0.16%) |
Feb 01, 2024 | 62.47 | 63.53 | 62.08 | 63.45 | 157,015 | +1.33(+2.14%) |
Jan 31, 2024 | 63.16 | 63.87 | 62.03 | 62.12 | 151,161 | -1.17(-1.85%) |
Jan 30, 2024 | 63.40 | 63.61 | 62.75 | 63.29 | 105,499 | -0.11(-0.17%) |
Jan 29, 2024 | 62.74 | 63.58 | 61.89 | 63.40 | 155,088 | +0.49(+0.78%) |
Jan 26, 2024 | 63.61 | 63.74 | 62.76 | 62.91 | 168,901 | -0.41(-0.65%) |
Jan 25, 2024 | 64.65 | 64.65 | 62.78 | 63.32 | 225,646 | -0.67(-1.05%) |
Jan 24, 2024 | 63.81 | 64.70 | 63.50 | 63.99 | 160,374 | +0.68(+1.07%) |
Jan 23, 2024 | 63.32 | 63.98 | 62.91 | 63.31 | 124,436 | +0.19(+0.30%) |
Jan 22, 2024 | 62.31 | 63.21 | 62.31 | 63.12 | 140,202 | +1.37(+2.22%) |
Jan 19, 2024 | 61.81 | 62.15 | 60.74 | 61.75 | 105,078 | +0.33(+0.54%) |
Jan 18, 2024 | 61.30 | 61.57 | 60.57 | 61.42 | 107,175 | +0.54(+0.89%) |
Jan 17, 2024 | 59.82 | 60.89 | 59.82 | 60.88 | 98,227 | +0.33(+0.55%) |
Jan 16, 2024 | 59.84 | 60.73 | 59.75 | 60.55 | 190,095 | +0.55(+0.92%) |
Jan 12, 2024 | 60.97 | 61.15 | 59.95 | 60.00 | 147,897 | -0.60(-0.99%) |
Jan 11, 2024 | 60.46 | 60.75 | 59.65 | 60.60 | 224,806 | +0.36(+0.60%) |
Jan 10, 2024 | 60.00 | 60.56 | 59.86 | 60.24 | 148,179 | +0.17(+0.28%) |
Jan 09, 2024 | 59.80 | 60.23 | 59.57 | 60.07 | 109,414 | -0.47(-0.78%) |
Jan 08, 2024 | 59.51 | 60.61 | 59.13 | 60.54 | 65,618 | +1.23(+2.07%) |
Jan 05, 2024 | 59.39 | 59.99 | 58.88 | 59.31 | 141,399 | -0.47(-0.79%) |
Jan 04, 2024 | 60.11 | 60.41 | 59.78 | 59.78 | 128,260 | -0.33(-0.55%) |
Jan 03, 2024 | 60.93 | 61.72 | 59.87 | 60.11 | 155,300 | -1.16(-1.89%) |
Jan 02, 2024 | 61.87 | 62.03 | 61.05 | 61.27 | 147,124 | -1.10(-1.76%) |
Dec 29, 2023 | 63.19 | 63.85 | 62.36 | 62.37 | 86,475 | -0.82(-1.30%) |
Dec 28, 2023 | 63.16 | 63.55 | 63.05 | 63.19 | 52,934 | -0.32(-0.50%) |
Dec 27, 2023 | 63.32 | 63.73 | 63.17 | 63.51 | 82,141 | +0.10(+0.16%) |
Dec 26, 2023 | 63.45 | 63.84 | 63.15 | 63.41 | 70,731 | -0.02(-0.03%) |
Dec 22, 2023 | 62.99 | 63.78 | 62.88 | 63.43 | 115,014 | +0.76(+1.21%) |
Dec 21, 2023 | 61.50 | 62.68 | 61.10 | 62.67 | 149,280 | +1.53(+2.50%) |
Dec 20, 2023 | 61.68 | 62.69 | 61.10 | 61.14 | 123,029 | -0.60(-0.97%) |
Dec 19, 2023 | 61.34 | 61.97 | 61.33 | 61.74 | 138,410 | +0.52(+0.85%) |
Dec 18, 2023 | 61.48 | 61.85 | 61.01 | 61.22 | 126,985 | +0.11(+0.18%) |
Dec 15, 2023 | 60.66 | 61.50 | 59.76 | 61.11 | 607,857 | +0.57(+0.94%) |
Dec 14, 2023 | 61.55 | 61.85 | 59.38 | 60.54 | 151,845 | -0.14(-0.23%) |
Dec 13, 2023 | 60.91 | 61.01 | 59.76 | 60.68 | 148,635 | +0.22(+0.36%) |
Dec 12, 2023 | 61.05 | 61.05 | 60.01 | 60.46 | 129,611 | -0.43(-0.71%) |
Dec 11, 2023 | 60.43 | 60.90 | 60.11 | 60.89 | 126,336 | +0.53(+0.88%) |
Dec 08, 2023 | 59.58 | 60.56 | 59.47 | 60.36 | 173,707 | +0.43(+0.72%) |
Dec 07, 2023 | 59.71 | 60.02 | 59.19 | 59.93 | 192,714 | +0.53(+0.89%) |
Dec 06, 2023 | 60.21 | 60.92 | 59.00 | 59.40 | 220,874 | -0.62(-1.03%) |
Dec 05, 2023 | 58.66 | 60.29 | 58.52 | 60.02 | 174,627 | +1.06(+1.80%) |
Dec 04, 2023 | 57.56 | 59.85 | 56.80 | 58.96 | 261,311 | +0.79(+1.36%) |
Dec 01, 2023 | 58.46 | 58.87 | 57.12 | 58.17 | 322,684 | -0.85(-1.44%) |
Nov 30, 2023 | 58.83 | 59.48 | 58.32 | 59.02 | 161,910 | +0.46(+0.79%) |
Nov 29, 2023 | 58.24 | 59.11 | 58.00 | 58.56 | 152,027 | +0.47(+0.81%) |
Nov 28, 2023 | 59.20 | 59.46 | 58.06 | 58.09 | 215,418 | -1.17(-1.97%) |
Nov 27, 2023 | 57.70 | 59.28 | 57.55 | 59.26 | 165,201 | +1.44(+2.49%) |
Nov 24, 2023 | 57.45 | 58.05 | 57.20 | 57.82 | 88,560 | +0.44(+0.77%) |
Nov 22, 2023 | 56.77 | 57.50 | 56.22 | 57.38 | 216,186 | +0.92(+1.63%) |
Nov 21, 2023 | 56.85 | 57.17 | 56.35 | 56.46 | 73,827 | -0.82(-1.43%) |
Nov 20, 2023 | 57.25 | 57.79 | 56.35 | 57.28 | 171,708 | +0.30(+0.53%) |
Nov 17, 2023 | 56.24 | 57.00 | 55.70 | 56.98 | 199,640 | +1.11(+1.99%) |
Nov 16, 2023 | 56.20 | 56.39 | 55.71 | 55.87 | 113,140 | -0.33(-0.59%) |
Nov 15, 2023 | 56.19 | 56.34 | 55.64 | 56.20 | 164,002 | -0.31(-0.55%) |
Nov 14, 2023 | 56.29 | 57.16 | 56.14 | 56.51 | 158,868 | +1.46(+2.65%) |
Nov 13, 2023 | 54.38 | 55.21 | 53.90 | 55.05 | 142,507 | +0.57(+1.05%) |
Nov 10, 2023 | 53.28 | 54.52 | 52.89 | 54.48 | 166,979 | +1.70(+3.22%) |
Nov 09, 2023 | 54.39 | 54.64 | 52.52 | 52.78 | 153,044 | -1.17(-2.17%) |
Nov 08, 2023 | 53.62 | 54.08 | 53.28 | 53.95 | 119,207 | +0.68(+1.28%) |
Nov 07, 2023 | 54.95 | 55.13 | 53.24 | 53.27 | 169,239 | -1.89(-3.43%) |
Nov 06, 2023 | 55.06 | 55.17 | 54.08 | 55.16 | 183,998 | +0.24(+0.44%) |
Nov 03, 2023 | 55.96 | 56.40 | 54.73 | 54.92 | 559,055 | -0.49(-0.88%) |
Nov 02, 2023 | 55.65 | 56.77 | 55.07 | 55.41 | 390,125 | +0.79(+1.45%) |
Nov 01, 2023 | 54.92 | 55.09 | 54.25 | 54.62 | 381,162 | +0.19(+0.35%) |
Oct 31, 2023 | 53.71 | 54.99 | 53.55 | 54.43 | 210,963 | +0.88(+1.64%) |
Oct 30, 2023 | 53.40 | 53.89 | 52.96 | 53.55 | 157,263 | +0.24(+0.45%) |
Oct 27, 2023 | 52.51 | 53.92 | 52.50 | 53.31 | 205,673 | +1.94(+3.78%) |
Oct 26, 2023 | 51.52 | 52.42 | 51.06 | 51.37 | 139,689 | +0.17(+0.33%) |
Oct 25, 2023 | 51.38 | 52.10 | 51.17 | 51.20 | 146,298 | -0.66(-1.27%) |
Oct 24, 2023 | 52.10 | 52.35 | 51.50 | 51.86 | 105,039 | +0.12(+0.23%) |
Oct 23, 2023 | 52.20 | 52.92 | 51.66 | 51.74 | 155,675 | -0.68(-1.30%) |
Oct 20, 2023 | 53.18 | 53.72 | 52.39 | 52.42 | 132,248 | -0.66(-1.24%) |
Oct 19, 2023 | 53.94 | 54.01 | 52.88 | 53.08 | 126,135 | -0.97(-1.79%) |
Oct 18, 2023 | 54.21 | 54.65 | 53.76 | 54.05 | 130,633 | -0.66(-1.21%) |
Oct 17, 2023 | 54.42 | 55.51 | 54.42 | 54.71 | 130,893 | +0.02(+0.04%) |
Oct 16, 2023 | 54.91 | 55.52 | 54.60 | 54.69 | 95,723 | +0.36(+0.66%) |
Oct 13, 2023 | 55.54 | 55.77 | 53.69 | 54.33 | 117,069 | -1.10(-1.98%) |
Oct 12, 2023 | 56.41 | 56.41 | 55.38 | 55.43 | 124,975 | -0.91(-1.62%) |
Oct 11, 2023 | 55.89 | 56.60 | 55.89 | 56.34 | 113,952 | +0.62(+1.11%) |
Oct 10, 2023 | 55.60 | 57.07 | 55.60 | 55.72 | 165,572 | -0.01(-0.02%) |
Oct 09, 2023 | 54.54 | 56.09 | 54.54 | 55.73 | 103,814 | +0.84(+1.53%) |
Oct 06, 2023 | 54.83 | 55.44 | 54.08 | 54.89 | 204,184 | +0.04(+0.07%) |
Oct 05, 2023 | 54.64 | 55.16 | 54.40 | 54.85 | 233,335 | +0.31(+0.57%) |
Oct 04, 2023 | 54.50 | 55.14 | 54.07 | 54.54 | 191,175 | +0.07(+0.13%) |
Oct 03, 2023 | 56.39 | 57.00 | 54.44 | 54.47 | 221,593 | -2.30(-4.05%) |
Oct 02, 2023 | 56.28 | 57.08 | 55.93 | 56.77 | 362,246 | +0.49(+0.87%) |
Sep 29, 2023 | 54.71 | 56.51 | 54.55 | 56.28 | 637,445 | +2.46(+4.57%) |
Sep 28, 2023 | 52.39 | 53.94 | 51.98 | 53.82 | 389,413 | +1.47(+2.81%) |
Sep 27, 2023 | 51.35 | 52.49 | 51.14 | 52.35 | 330,927 | +1.40(+2.75%) |
Sep 26, 2023 | 52.22 | 52.35 | 50.75 | 50.95 | 209,328 | -1.66(-3.16%) |
Sep 25, 2023 | 52.20 | 52.92 | 52.60 | 52.61 | 314,402 | -0.12(-0.23%) |
Sep 22, 2023 | 52.45 | 52.93 | 52.03 | 52.73 | 380,733 | +0.72(+1.38%) |
Sep 21, 2023 | 51.64 | 52.24 | 50.80 | 52.01 | 213,392 | -0.04(-0.08%) |
Sep 20, 2023 | 52.06 | 52.72 | 51.84 | 52.05 | 177,666 | +0.14(+0.27%) |
Sep 19, 2023 | 52.30 | 52.55 | 51.21 | 51.91 | 196,093 | -0.32(-0.61%) |
Sep 18, 2023 | 51.31 | 52.97 | 51.30 | 52.23 | 257,514 | +0.52(+1.01%) |
Sep 15, 2023 | 49.50 | 52.00 | 49.30 | 51.71 | 734,715 | +2.03(+4.09%) |
Sep 14, 2023 | 49.26 | 49.81 | 49.01 | 49.68 | 172,827 | +0.93(+1.91%) |
Sep 13, 2023 | 48.00 | 48.79 | 48.00 | 48.75 | 148,186 | +0.50(+1.04%) |
Sep 12, 2023 | 47.89 | 48.41 | 47.89 | 48.25 | 132,411 | +0.00(+0.00%) |
Sep 11, 2023 | 48.65 | 48.66 | 47.65 | 48.25 | 115,085 | +0.02(+0.04%) |
Sep 08, 2023 | 47.99 | 48.35 | 47.70 | 48.23 | 126,024 | +0.47(+0.98%) |
Sep 07, 2023 | 48.29 | 48.48 | 47.50 | 47.76 | 237,779 | -0.65(-1.34%) |
Sep 06, 2023 | 49.25 | 49.75 | 48.33 | 48.41 | 107,284 | -0.59(-1.20%) |
Sep 05, 2023 | 49.19 | 49.78 | 48.16 | 49.00 | 182,795 | -0.95(-1.90%) |
Sep 01, 2023 | 49.66 | 50.16 | 49.29 | 49.95 | 167,497 | +0.68(+1.38%) |
Aug 31, 2023 | 49.38 | 49.80 | 49.26 | 49.27 | 183,269 | -0.11(-0.22%) |
Aug 30, 2023 | 48.96 | 49.69 | 48.80 | 49.38 | 103,315 | +0.38(+0.78%) |
Aug 29, 2023 | 47.53 | 49.56 | 47.53 | 49.00 | 175,018 | +1.32(+2.77%) |
Aug 28, 2023 | 47.07 | 47.79 | 47.04 | 47.68 | 234,563 | +0.76(+1.62%) |
Aug 25, 2023 | 47.15 | 47.31 | 46.50 | 46.92 | 178,212 | +0.11(+0.23%) |
Aug 24, 2023 | 47.54 | 47.88 | 46.73 | 46.81 | 177,846 | -1.06(-2.21%) |
Aug 23, 2023 | 46.72 | 48.27 | 46.45 | 47.87 | 96,024 | +1.12(+2.40%) |
Aug 22, 2023 | 46.56 | 47.26 | 46.39 | 46.75 | 66,810 | +0.20(+0.43%) |
Aug 21, 2023 | 46.14 | 47.20 | 46.14 | 46.55 | 84,345 | +0.33(+0.71%) |
Aug 18, 2023 | 46.08 | 46.84 | 46.04 | 46.22 | 154,246 | -0.31(-0.67%) |
Aug 17, 2023 | 47.12 | 47.23 | 46.41 | 46.53 | 112,136 | -0.46(-0.98%) |
Aug 16, 2023 | 46.91 | 47.69 | 46.91 | 46.99 | 169,384 | -0.15(-0.32%) |
Aug 15, 2023 | 46.53 | 47.27 | 46.39 | 47.14 | 108,742 | +0.21(+0.45%) |
Aug 14, 2023 | 47.84 | 48.00 | 46.86 | 46.93 | 254,329 | -1.05(-2.19%) |
Aug 11, 2023 | 48.49 | 48.71 | 47.90 | 47.98 | 107,652 | -0.57(-1.17%) |
Aug 10, 2023 | 48.60 | 49.32 | 48.51 | 48.55 | 160,942 | +0.02(+0.04%) |
Aug 09, 2023 | 48.28 | 48.70 | 48.06 | 48.53 | 98,313 | +0.28(+0.58%) |
Aug 08, 2023 | 47.94 | 48.58 | 47.05 | 48.25 | 124,867 | +0.14(+0.29%) |
Aug 07, 2023 | 49.19 | 49.26 | 47.99 | 48.11 | 114,853 | -0.81(-1.66%) |
Aug 04, 2023 | 47.58 | 49.20 | 47.30 | 48.92 | 209,084 | +1.40(+2.95%) |
Aug 03, 2023 | 49.05 | 49.09 | 46.20 | 47.52 | 219,637 | -1.69(-3.43%) |
Aug 02, 2023 | 48.31 | 49.53 | 47.92 | 49.21 | 256,267 | +2.17(+4.61%) |
Aug 01, 2023 | 46.92 | 47.18 | 46.19 | 47.04 | 161,229 | -0.26(-0.55%) |
Jul 31, 2023 | 47.13 | 47.74 | 47.03 | 47.30 | 136,417 | +0.07(+0.15%) |
Jul 28, 2023 | 48.10 | 48.40 | 46.88 | 47.23 | 82,227 | -0.48(-1.01%) |
Jul 27, 2023 | 48.05 | 48.18 | 47.31 | 47.71 | 116,308 | -0.13(-0.27%) |
Jul 26, 2023 | 47.71 | 48.09 | 47.45 | 47.84 | 72,817 | -0.23(-0.48%) |
Jul 25, 2023 | 47.21 | 48.10 | 47.21 | 48.07 | 116,564 | +0.63(+1.33%) |
Jul 24, 2023 | 47.83 | 48.16 | 47.22 | 47.44 | 70,518 | -0.27(-0.57%) |
Jul 21, 2023 | 48.40 | 48.59 | 47.61 | 47.71 | 92,463 | -0.24(-0.50%) |
Jul 20, 2023 | 48.44 | 48.44 | 47.39 | 47.95 | 82,910 | -0.52(-1.07%) |
Jul 19, 2023 | 48.69 | 48.76 | 48.19 | 48.47 | 97,208 | -0.10(-0.21%) |
Jul 18, 2023 | 47.86 | 48.63 | 47.86 | 48.57 | 123,464 | +0.66(+1.38%) |
Jul 17, 2023 | 47.34 | 48.41 | 47.09 | 47.91 | 99,231 | +0.40(+0.84%) |
Jul 14, 2023 | 48.12 | 48.12 | 47.16 | 47.51 | 84,047 | -0.60(-1.25%) |
Jul 13, 2023 | 48.91 | 48.91 | 47.99 | 48.11 | 169,456 | -0.30(-0.62%) |
Jul 12, 2023 | 47.50 | 48.57 | 47.13 | 48.41 | 267,687 | +1.28(+2.72%) |
Jul 11, 2023 | 46.00 | 47.34 | 46.00 | 47.13 | 175,490 | +1.23(+2.68%) |
Jul 10, 2023 | 44.33 | 46.06 | 44.30 | 45.90 | 251,395 | +1.37(+3.08%) |
Jul 07, 2023 | 44.05 | 44.70 | 43.79 | 44.53 | 138,988 | +0.45(+1.02%) |
Jul 06, 2023 | 44.75 | 44.81 | 43.80 | 44.08 | 178,483 | -1.17(-2.59%) |
Jul 05, 2023 | 45.24 | 45.41 | 44.38 | 45.25 | 104,427 | -0.41(-0.90%) |
Jul 03, 2023 | 45.15 | 46.15 | 45.15 | 45.66 | 66,668 | +0.13(+0.29%) |
Jun 30, 2023 | 45.62 | 45.95 | 44.90 | 45.53 | 163,598 | +1.27(+2.87%) |
Jun 29, 2023 | 43.86 | 44.47 | 43.86 | 44.26 | 62,290 | +0.57(+1.30%) |
Jun 28, 2023 | 43.56 | 43.98 | 43.23 | 43.69 | 96,281 | +0.11(+0.25%) |
Jun 27, 2023 | 43.14 | 43.73 | 43.05 | 43.58 | 70,809 | +0.69(+1.61%) |
Jun 26, 2023 | 42.45 | 43.73 | 42.04 | 42.89 | 121,937 | +0.46(+1.08%) |
Jun 23, 2023 | 42.70 | 43.10 | 41.98 | 42.43 | 961,661 | -0.77(-1.78%) |
Jun 22, 2023 | 44.51 | 44.51 | 43.16 | 43.20 | 173,084 | -1.49(-3.33%) |
Jun 21, 2023 | 44.97 | 44.97 | 44.34 | 44.69 | 136,010 | -0.51(-1.13%) |
Jun 20, 2023 | 45.33 | 45.38 | 44.44 | 45.20 | 154,298 | -0.19(-0.42%) |
Jun 16, 2023 | 46.97 | 46.97 | 45.23 | 45.39 | 337,507 | -1.29(-2.76%) |