Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 53.16 | 53.36 | 52.54 | 53.36 | 303,352 | +0.29(+0.55%) |
May 30, 2024 | 53.28 | 53.37 | 53.05 | 53.07 | 15,409 | -0.22(-0.41%) |
May 29, 2024 | 53.32 | 53.50 | 53.29 | 53.29 | 18,800 | -0.45(-0.84%) |
May 28, 2024 | 53.96 | 53.96 | 53.53 | 53.74 | 20,391 | -0.02(-0.03%) |
May 24, 2024 | 53.56 | 53.89 | 53.56 | 53.76 | 13,034 | +0.34(+0.63%) |
May 23, 2024 | 54.08 | 54.08 | 53.30 | 53.42 | 23,957 | -0.28(-0.52%) |
May 22, 2024 | 53.79 | 53.91 | 53.53 | 53.70 | 47,205 | -0.12(-0.22%) |
May 21, 2024 | 53.64 | 53.82 | 53.64 | 53.82 | 21,149 | +0.10(+0.19%) |
May 20, 2024 | 53.53 | 53.88 | 53.53 | 53.72 | 22,264 | +0.17(+0.32%) |
May 17, 2024 | 53.51 | 53.58 | 53.38 | 53.55 | 32,009 | +0.06(+0.11%) |
May 16, 2024 | 53.75 | 53.77 | 53.49 | 53.49 | 26,948 | -0.23(-0.43%) |
May 15, 2024 | 53.21 | 53.72 | 53.21 | 53.72 | 22,809 | +0.75(+1.42%) |
May 14, 2024 | 52.69 | 52.97 | 52.64 | 52.97 | 57,393 | +0.29(+0.54%) |
May 13, 2024 | 52.94 | 52.94 | 52.64 | 52.68 | 24,739 | -0.06(-0.11%) |
May 10, 2024 | 52.74 | 52.85 | 52.63 | 52.74 | 17,728 | +0.17(+0.32%) |
May 09, 2024 | 52.28 | 52.61 | 52.28 | 52.57 | 17,347 | +0.28(+0.54%) |
May 08, 2024 | 52.04 | 52.36 | 52.04 | 52.29 | 16,611 | -0.03(-0.06%) |
May 07, 2024 | 52.32 | 52.46 | 52.30 | 52.32 | 16,499 | +0.12(+0.23%) |
May 06, 2024 | 51.82 | 52.20 | 51.82 | 52.20 | 19,580 | +0.56(+1.08%) |
May 03, 2024 | 51.60 | 51.69 | 51.44 | 51.64 | 18,009 | +0.72(+1.41%) |
May 02, 2024 | 50.85 | 50.92 | 50.41 | 50.92 | 27,072 | +0.51(+1.01%) |
May 01, 2024 | 50.52 | 51.18 | 50.39 | 50.41 | 58,155 | -0.16(-0.32%) |
Apr 30, 2024 | 51.28 | 51.41 | 50.57 | 50.57 | 90,146 | -0.89(-1.73%) |
Apr 29, 2024 | 51.46 | 51.56 | 51.20 | 51.46 | 21,688 | +0.14(+0.27%) |
Apr 26, 2024 | 51.13 | 51.45 | 51.05 | 51.32 | 25,572 | +0.49(+0.96%) |
Apr 25, 2024 | 50.34 | 50.94 | 50.27 | 50.83 | 29,472 | -0.25(-0.49%) |
Apr 24, 2024 | 51.28 | 51.33 | 50.85 | 51.08 | 48,368 | +0.07(+0.14%) |
Apr 23, 2024 | 50.58 | 51.08 | 50.55 | 51.01 | 20,534 | +0.67(+1.33%) |
Apr 22, 2024 | 50.20 | 50.67 | 49.97 | 50.34 | 23,647 | +0.42(+0.84%) |
Apr 19, 2024 | 50.43 | 50.55 | 49.84 | 49.92 | 91,667 | -0.60(-1.19%) |
Apr 18, 2024 | 50.84 | 50.98 | 50.42 | 50.52 | 25,072 | -0.22(-0.43%) |
Apr 17, 2024 | 51.37 | 51.37 | 50.67 | 50.74 | 27,820 | -0.44(-0.87%) |
Apr 16, 2024 | 51.23 | 51.37 | 51.09 | 51.18 | 46,844 | -0.04(-0.07%) |
Apr 15, 2024 | 52.27 | 52.28 | 51.15 | 51.22 | 25,309 | -0.58(-1.12%) |
Apr 12, 2024 | 52.12 | 52.23 | 51.66 | 51.80 | 189,760 | -0.78(-1.48%) |
Apr 11, 2024 | 52.35 | 52.69 | 52.02 | 52.58 | 20,127 | +0.46(+0.88%) |
Apr 10, 2024 | 52.05 | 52.31 | 52.00 | 52.12 | 22,331 | -0.54(-1.03%) |
Apr 09, 2024 | 52.82 | 52.82 | 52.30 | 52.66 | 18,452 | +0.01(+0.02%) |
Apr 08, 2024 | 52.77 | 52.83 | 52.61 | 52.65 | 17,960 | -0.05(-0.09%) |
Apr 05, 2024 | 52.26 | 52.88 | 52.26 | 52.70 | 17,698 | +0.57(+1.09%) |
Apr 04, 2024 | 53.28 | 53.30 | 52.12 | 52.13 | 32,078 | -0.72(-1.37%) |
Apr 03, 2024 | 52.65 | 53.03 | 52.65 | 52.85 | 24,925 | +0.08(+0.16%) |
Apr 02, 2024 | 52.68 | 52.78 | 52.51 | 52.77 | 27,688 | -0.46(-0.86%) |
Apr 01, 2024 | 53.26 | 53.52 | 53.05 | 53.23 | 31,368 | -0.02(-0.04%) |
Mar 28, 2024 | 53.24 | 53.35 | 53.20 | 53.25 | 146,664 | +0.03(+0.06%) |
Mar 27, 2024 | 53.16 | 53.22 | 52.90 | 53.22 | 24,357 | +0.34(+0.64%) |
Mar 26, 2024 | 53.10 | 53.14 | 52.85 | 52.88 | 29,857 | -0.07(-0.13%) |
Mar 25, 2024 | 52.99 | 53.05 | 52.93 | 52.95 | 67,263 | -0.25(-0.46%) |
Mar 22, 2024 | 53.29 | 53.29 | 53.08 | 53.20 | 58,632 | -0.06(-0.12%) |
Mar 21, 2024 | 53.37 | 53.45 | 53.23 | 53.26 | 45,183 | +0.29(+0.55%) |
Mar 20, 2024 | 52.57 | 52.99 | 52.40 | 52.97 | 30,802 | +0.49(+0.93%) |
Mar 19, 2024 | 52.15 | 52.51 | 51.97 | 52.48 | 36,762 | +0.27(+0.52%) |
Mar 18, 2024 | 52.36 | 52.46 | 52.13 | 52.21 | 27,390 | +0.30(+0.58%) |
Mar 15, 2024 | 52.04 | 52.04 | 51.78 | 51.91 | 21,982 | -0.47(-0.90%) |
Mar 14, 2024 | 52.57 | 52.61 | 52.12 | 52.38 | 20,766 | -0.05(-0.10%) |
Mar 13, 2024 | 52.61 | 52.61 | 52.41 | 52.43 | 25,493 | -0.16(-0.31%) |
Mar 12, 2024 | 52.08 | 52.59 | 52.04 | 52.59 | 28,548 | +0.78(+1.51%) |
Mar 11, 2024 | 51.79 | 51.90 | 51.58 | 51.81 | 39,958 | -0.16(-0.31%) |
Mar 08, 2024 | 52.50 | 52.67 | 51.94 | 51.97 | 50,929 | -0.45(-0.86%) |
Mar 07, 2024 | 52.14 | 52.50 | 52.14 | 52.42 | 42,314 | +0.59(+1.14%) |
Mar 06, 2024 | 51.95 | 52.09 | 51.73 | 51.83 | 146,396 | +0.30(+0.58%) |
Mar 05, 2024 | 51.93 | 51.93 | 51.33 | 51.53 | 38,367 | -0.66(-1.26%) |
Mar 04, 2024 | 52.21 | 52.38 | 52.19 | 52.19 | 92,835 | -0.09(-0.17%) |
Mar 01, 2024 | 51.83 | 52.30 | 51.81 | 52.28 | 39,117 | +0.55(+1.06%) |
Feb 29, 2024 | 51.72 | 51.76 | 51.42 | 51.73 | 264,219 | +0.28(+0.54%) |
Feb 28, 2024 | 51.39 | 51.53 | 51.39 | 51.45 | 49,239 | -0.21(-0.41%) |
Feb 27, 2024 | 51.66 | 51.66 | 51.42 | 51.66 | 32,519 | +0.06(+0.12%) |
Feb 26, 2024 | 51.69 | 51.78 | 51.59 | 51.60 | 38,448 | -0.16(-0.31%) |
Feb 23, 2024 | 51.81 | 51.88 | 51.56 | 51.76 | 24,102 | +0.10(+0.19%) |
Feb 22, 2024 | 51.15 | 51.68 | 51.15 | 51.66 | 24,999 | +1.14(+2.26%) |
Feb 21, 2024 | 50.33 | 50.54 | 50.16 | 50.52 | 30,528 | +0.04(+0.08%) |
Feb 20, 2024 | 50.62 | 50.70 | 50.30 | 50.48 | 38,566 | -0.32(-0.63%) |
Feb 16, 2024 | 51.13 | 51.18 | 50.80 | 50.80 | 29,220 | -0.28(-0.55%) |
Feb 15, 2024 | 50.89 | 51.10 | 50.86 | 51.08 | 22,674 | +0.17(+0.33%) |
Feb 14, 2024 | 50.64 | 50.91 | 50.49 | 50.91 | 36,087 | +0.54(+1.07%) |
Feb 13, 2024 | 50.24 | 50.55 | 50.04 | 50.37 | 39,872 | -0.62(-1.22%) |
Feb 12, 2024 | 51.11 | 51.30 | 50.95 | 50.99 | 21,154 | -0.15(-0.29%) |
Feb 09, 2024 | 50.81 | 51.20 | 50.81 | 51.14 | 31,262 | +0.37(+0.73%) |
Feb 08, 2024 | 50.66 | 50.77 | 50.65 | 50.77 | 25,469 | +0.09(+0.18%) |
Feb 07, 2024 | 50.43 | 50.74 | 50.43 | 50.68 | 36,003 | +0.47(+0.94%) |
Feb 06, 2024 | 50.40 | 50.41 | 50.05 | 50.21 | 89,695 | -0.07(-0.14%) |
Feb 05, 2024 | 50.23 | 50.40 | 49.97 | 50.28 | 32,314 | +0.02(+0.04%) |
Feb 02, 2024 | 49.76 | 50.41 | 49.76 | 50.26 | 36,402 | +0.50(+1.00%) |
Feb 01, 2024 | 49.26 | 49.80 | 49.26 | 49.76 | 72,154 | +0.62(+1.26%) |
Jan 31, 2024 | 49.61 | 49.69 | 49.13 | 49.14 | 213,904 | -0.80(-1.60%) |
Jan 30, 2024 | 49.80 | 49.95 | 49.80 | 49.94 | 41,550 | +0.04(+0.08%) |
Jan 29, 2024 | 49.59 | 49.90 | 49.50 | 49.90 | 49,118 | +0.37(+0.76%) |
Jan 26, 2024 | 49.55 | 49.72 | 49.46 | 49.53 | 55,176 | -0.16(-0.33%) |
Jan 25, 2024 | 49.71 | 49.84 | 49.53 | 49.69 | 28,955 | +0.29(+0.59%) |
Jan 24, 2024 | 49.61 | 49.75 | 49.37 | 49.40 | 45,900 | +0.02(+0.04%) |
Jan 23, 2024 | 49.34 | 49.39 | 49.16 | 49.38 | 37,594 | +0.09(+0.18%) |
Jan 22, 2024 | 49.29 | 49.37 | 49.20 | 49.29 | 45,744 | +0.28(+0.57%) |
Jan 19, 2024 | 48.43 | 49.05 | 48.43 | 49.01 | 34,754 | +0.69(+1.43%) |
Jan 18, 2024 | 48.00 | 48.34 | 47.94 | 48.32 | 48,038 | +0.53(+1.11%) |
Jan 17, 2024 | 47.76 | 47.82 | 47.58 | 47.79 | 41,114 | -0.29(-0.60%) |
Jan 16, 2024 | 48.03 | 48.20 | 47.88 | 48.08 | 27,624 | -0.05(-0.10%) |
Jan 12, 2024 | 48.21 | 48.28 | 48.00 | 48.13 | 22,578 | +0.03(+0.06%) |
Jan 11, 2024 | 48.07 | 48.15 | 47.60 | 48.10 | 45,455 | +0.10(+0.21%) |
Jan 10, 2024 | 47.65 | 48.02 | 47.65 | 48.00 | 84,317 | +0.37(+0.78%) |
Jan 09, 2024 | 47.36 | 47.65 | 47.35 | 47.63 | 62,354 | +0.03(+0.06%) |
Jan 08, 2024 | 46.97 | 47.66 | 46.97 | 47.60 | 24,228 | +0.72(+1.54%) |
Jan 05, 2024 | 46.83 | 47.12 | 46.77 | 46.88 | 36,987 | +0.01(+0.02%) |
Jan 04, 2024 | 46.89 | 47.20 | 46.84 | 46.87 | 71,774 | -0.11(-0.23%) |
Jan 03, 2024 | 47.09 | 47.24 | 46.98 | 46.98 | 35,692 | -0.35(-0.74%) |
Jan 02, 2024 | 47.36 | 47.39 | 47.12 | 47.33 | 37,903 | -0.39(-0.82%) |
Dec 29, 2023 | 47.78 | 47.89 | 47.53 | 47.72 | 77,959 | -0.14(-0.29%) |
Dec 28, 2023 | 47.92 | 47.94 | 47.81 | 47.86 | 230,535 | +0.05(+0.10%) |
Dec 27, 2023 | 47.74 | 47.88 | 47.73 | 47.81 | 44,748 | +0.00(+0.00%) |
Dec 26, 2023 | 47.66 | 47.84 | 47.66 | 47.81 | 29,466 | +0.20(+0.42%) |
Dec 22, 2023 | 47.60 | 47.73 | 47.43 | 47.61 | 68,596 | +0.10(+0.21%) |
Dec 21, 2023 | 47.40 | 47.51 | 47.16 | 47.51 | 43,287 | +0.47(+1.00%) |
Dec 20, 2023 | 47.56 | 47.78 | 47.03 | 47.04 | 78,149 | -0.65(-1.36%) |
Dec 19, 2023 | 47.48 | 47.69 | 47.47 | 47.69 | 61,263 | +0.27(+0.57%) |
Dec 18, 2023 | 47.25 | 47.47 | 47.24 | 47.42 | 71,913 | +0.31(+0.66%) |
Dec 15, 2023 | 47.11 | 47.24 | 47.03 | 47.11 | 32,506 | -0.26(-0.55%) |
Dec 14, 2023 | 47.50 | 47.54 | 47.13 | 47.37 | 65,818 | +0.13(+0.28%) |
Dec 13, 2023 | 46.76 | 47.29 | 46.69 | 47.24 | 35,841 | +0.56(+1.20%) |
Dec 12, 2023 | 46.40 | 46.71 | 46.39 | 46.68 | 32,384 | +0.14(+0.31%) |
Dec 11, 2023 | 46.24 | 46.55 | 46.22 | 46.54 | 40,852 | +0.36(+0.77%) |
Dec 08, 2023 | 45.93 | 46.25 | 45.91 | 46.18 | 46,530 | +0.16(+0.35%) |
Dec 07, 2023 | 45.80 | 46.05 | 45.80 | 46.02 | 37,871 | +0.40(+0.88%) |
Dec 06, 2023 | 46.15 | 46.15 | 45.61 | 45.62 | 164,908 | -0.25(-0.55%) |
Dec 05, 2023 | 45.76 | 45.98 | 45.76 | 45.87 | 49,937 | -0.02(-0.04%) |
Dec 04, 2023 | 45.79 | 45.97 | 45.68 | 45.89 | 100,070 | -0.24(-0.52%) |
Dec 01, 2023 | 45.85 | 46.22 | 45.81 | 46.13 | 73,152 | +0.17(+0.37%) |
Nov 30, 2023 | 45.80 | 45.97 | 45.61 | 45.96 | 32,798 | +0.21(+0.46%) |
Nov 29, 2023 | 45.96 | 46.10 | 45.70 | 45.75 | 65,790 | -0.05(-0.11%) |
Nov 28, 2023 | 45.75 | 45.96 | 45.68 | 45.80 | 45,204 | -0.04(-0.09%) |
Nov 27, 2023 | 45.81 | 45.95 | 45.81 | 45.84 | 18,650 | -0.10(-0.22%) |
Nov 24, 2023 | 45.94 | 45.95 | 45.85 | 45.94 | 24,134 | +0.00(+0.00%) |
Nov 22, 2023 | 45.87 | 46.06 | 45.85 | 45.94 | 40,011 | +0.26(+0.57%) |
Nov 21, 2023 | 45.72 | 45.77 | 45.62 | 45.68 | 24,287 | -0.18(-0.39%) |
Nov 20, 2023 | 45.46 | 45.95 | 45.46 | 45.86 | 37,702 | +0.39(+0.86%) |
Nov 17, 2023 | 45.43 | 45.55 | 45.35 | 45.47 | 22,846 | +0.07(+0.15%) |
Nov 16, 2023 | 45.29 | 45.48 | 45.20 | 45.40 | 38,642 | +0.06(+0.13%) |
Nov 15, 2023 | 45.51 | 45.58 | 45.30 | 45.34 | 44,571 | -0.02(-0.04%) |
Nov 14, 2023 | 45.20 | 45.51 | 45.20 | 45.36 | 33,630 | +0.76(+1.70%) |
Nov 13, 2023 | 44.50 | 44.72 | 44.43 | 44.60 | 23,282 | -0.08(-0.18%) |
Nov 10, 2023 | 44.16 | 44.69 | 44.03 | 44.68 | 36,252 | +0.74(+1.68%) |
Nov 09, 2023 | 44.32 | 44.37 | 43.88 | 43.94 | 27,429 | -0.37(-0.84%) |
Nov 08, 2023 | 44.30 | 44.37 | 44.13 | 44.31 | 50,751 | +0.11(+0.25%) |
Nov 07, 2023 | 44.06 | 44.31 | 43.95 | 44.20 | 28,770 | +0.12(+0.27%) |
Nov 06, 2023 | 44.03 | 44.08 | 43.89 | 44.08 | 27,659 | +0.14(+0.32%) |
Nov 03, 2023 | 43.76 | 44.05 | 43.76 | 43.94 | 27,371 | +0.41(+0.94%) |
Nov 02, 2023 | 43.14 | 43.53 | 43.14 | 43.53 | 46,810 | +0.77(+1.80%) |
Nov 01, 2023 | 42.33 | 42.84 | 42.33 | 42.76 | 58,574 | +0.52(+1.23%) |
Oct 31, 2023 | 42.01 | 42.26 | 41.83 | 42.24 | 612,133 | +0.27(+0.64%) |
Oct 30, 2023 | 41.81 | 42.08 | 41.74 | 41.97 | 48,026 | +0.40(+0.96%) |
Oct 27, 2023 | 41.87 | 41.88 | 41.42 | 41.57 | 45,691 | -0.11(-0.26%) |
Oct 26, 2023 | 42.17 | 42.17 | 41.59 | 41.68 | 31,799 | -0.54(-1.28%) |
Oct 25, 2023 | 42.65 | 42.68 | 42.17 | 42.22 | 59,635 | -0.61(-1.42%) |
Oct 24, 2023 | 42.65 | 42.93 | 42.58 | 42.83 | 2,818,830 | +0.31(+0.73%) |
Oct 23, 2023 | 42.36 | 42.78 | 42.32 | 42.52 | 31,964 | -0.02(-0.05%) |
Oct 20, 2023 | 42.98 | 43.02 | 42.53 | 42.54 | 46,503 | -0.51(-1.18%) |
Oct 19, 2023 | 43.48 | 43.62 | 42.94 | 43.05 | 31,403 | -0.39(-0.90%) |
Oct 18, 2023 | 43.79 | 43.90 | 43.35 | 43.44 | 38,141 | -0.55(-1.25%) |
Oct 17, 2023 | 43.64 | 44.14 | 43.59 | 43.99 | 37,213 | +0.03(+0.07%) |
Oct 16, 2023 | 43.72 | 44.04 | 43.72 | 43.96 | 23,081 | +0.44(+1.01%) |
Oct 13, 2023 | 43.98 | 44.04 | 43.41 | 43.52 | 35,630 | -0.33(-0.75%) |
Oct 12, 2023 | 44.10 | 44.17 | 43.63 | 43.85 | 99,687 | -0.21(-0.48%) |
Oct 11, 2023 | 43.97 | 44.06 | 43.78 | 44.06 | 87,446 | +0.17(+0.39%) |
Oct 10, 2023 | 43.77 | 44.16 | 43.70 | 43.89 | 48,104 | +0.19(+0.43%) |
Oct 09, 2023 | 43.27 | 43.71 | 43.17 | 43.70 | 16,604 | +0.33(+0.76%) |
Oct 06, 2023 | 42.72 | 43.53 | 42.59 | 43.37 | 27,650 | +0.48(+1.12%) |
Oct 05, 2023 | 42.82 | 42.94 | 42.61 | 42.89 | 42,366 | -0.02(-0.05%) |
Oct 04, 2023 | 42.52 | 42.92 | 42.44 | 42.91 | 40,073 | +0.39(+0.92%) |
Oct 03, 2023 | 42.88 | 43.02 | 42.37 | 42.52 | 57,106 | -0.59(-1.37%) |
Oct 02, 2023 | 42.97 | 43.25 | 42.85 | 43.11 | 65,626 | +0.04(+0.09%) |
Sep 29, 2023 | 43.55 | 43.55 | 42.94 | 43.07 | 130,267 | -0.18(-0.42%) |
Sep 28, 2023 | 42.85 | 43.39 | 42.80 | 43.25 | 34,892 | +0.37(+0.86%) |
Sep 27, 2023 | 42.98 | 43.04 | 42.59 | 42.88 | 25,899 | +0.01(+0.02%) |
Sep 26, 2023 | 43.23 | 43.23 | 42.78 | 42.87 | 18,270 | -0.59(-1.36%) |
Sep 25, 2023 | 43.17 | 43.46 | 43.30 | 43.46 | 18,413 | +0.15(+0.35%) |
Sep 22, 2023 | 43.45 | 43.62 | 43.29 | 43.31 | 52,262 | -0.03(-0.07%) |
Sep 21, 2023 | 43.65 | 43.73 | 43.31 | 43.34 | 29,136 | -0.66(-1.50%) |
Sep 20, 2023 | 44.55 | 44.56 | 44.00 | 44.00 | 26,788 | -0.39(-0.88%) |
Sep 19, 2023 | 44.34 | 44.45 | 44.19 | 44.39 | 41,207 | -0.11(-0.25%) |
Sep 18, 2023 | 44.31 | 44.59 | 44.31 | 44.50 | 61,240 | +0.18(+0.41%) |
Sep 15, 2023 | 44.82 | 44.82 | 44.31 | 44.32 | 66,058 | -0.84(-1.86%) |
Sep 14, 2023 | 45.05 | 45.23 | 44.95 | 45.16 | 25,260 | +0.34(+0.76%) |
Sep 13, 2023 | 44.77 | 44.93 | 44.70 | 44.82 | 49,241 | +0.03(+0.07%) |
Sep 12, 2023 | 44.94 | 45.05 | 44.74 | 44.79 | 31,459 | -0.34(-0.76%) |
Sep 11, 2023 | 45.13 | 45.19 | 44.95 | 45.13 | 31,562 | +0.22(+0.49%) |
Sep 08, 2023 | 44.82 | 45.04 | 44.78 | 44.91 | 31,360 | +0.11(+0.25%) |
Sep 07, 2023 | 44.62 | 44.85 | 44.60 | 44.80 | 26,189 | -0.17(-0.38%) |
Sep 06, 2023 | 45.26 | 45.26 | 44.79 | 44.97 | 136,853 | -0.37(-0.81%) |
Sep 05, 2023 | 45.45 | 45.49 | 45.29 | 45.34 | 28,298 | -0.20(-0.45%) |
Sep 01, 2023 | 45.61 | 45.65 | 45.37 | 45.54 | 30,034 | +0.12(+0.26%) |
Aug 31, 2023 | 45.45 | 45.60 | 45.38 | 45.42 | 126,072 | +0.00(+0.00%) |
Aug 30, 2023 | 45.26 | 45.46 | 45.21 | 45.42 | 25,320 | +0.17(+0.38%) |
Aug 29, 2023 | 44.52 | 45.25 | 44.52 | 45.25 | 57,965 | +0.69(+1.55%) |
Aug 28, 2023 | 44.42 | 44.58 | 44.35 | 44.56 | 72,054 | +0.31(+0.70%) |
Aug 25, 2023 | 44.15 | 44.40 | 43.85 | 44.25 | 63,637 | +0.31(+0.71%) |
Aug 24, 2023 | 44.84 | 44.84 | 43.94 | 43.94 | 81,324 | -0.66(-1.48%) |
Aug 23, 2023 | 44.19 | 44.70 | 44.19 | 44.60 | 26,714 | +0.46(+1.04%) |
Aug 22, 2023 | 44.43 | 44.45 | 44.11 | 44.14 | 22,038 | -0.07(-0.16%) |
Aug 21, 2023 | 43.95 | 44.31 | 43.83 | 44.21 | 35,652 | +0.36(+0.82%) |
Aug 18, 2023 | 43.46 | 43.98 | 43.46 | 43.85 | 61,371 | +0.04(+0.09%) |
Aug 17, 2023 | 44.29 | 44.33 | 43.72 | 43.81 | 36,646 | -0.36(-0.82%) |
Aug 16, 2023 | 44.40 | 44.60 | 44.15 | 44.17 | 38,100 | -0.28(-0.63%) |
Aug 15, 2023 | 44.74 | 44.74 | 44.44 | 44.45 | 24,850 | -0.46(-1.02%) |
Aug 14, 2023 | 44.51 | 44.91 | 44.51 | 44.91 | 30,664 | +0.39(+0.88%) |
Aug 11, 2023 | 44.45 | 44.62 | 44.40 | 44.52 | 31,103 | -0.11(-0.25%) |
Aug 10, 2023 | 44.89 | 45.17 | 44.55 | 44.63 | 23,644 | +0.01(+0.02%) |
Aug 09, 2023 | 44.93 | 44.93 | 44.58 | 44.62 | 21,368 | -0.31(-0.69%) |
Aug 08, 2023 | 44.85 | 44.93 | 44.65 | 44.93 | 31,152 | -0.06(-0.13%) |
Aug 07, 2023 | 44.75 | 45.02 | 44.75 | 44.99 | 24,786 | +0.39(+0.87%) |
Aug 04, 2023 | 44.98 | 45.19 | 44.53 | 44.60 | 25,039 | -0.28(-0.62%) |
Aug 03, 2023 | 44.77 | 45.01 | 44.69 | 44.88 | 21,552 | -0.16(-0.36%) |
Aug 02, 2023 | 45.33 | 45.35 | 44.93 | 45.04 | 45,060 | -0.62(-1.36%) |
Aug 01, 2023 | 45.64 | 45.72 | 45.57 | 45.66 | 25,011 | -0.02(-0.03%) |
Jul 31, 2023 | 45.66 | 45.77 | 45.59 | 45.68 | 856,346 | +0.02(+0.03%) |
Jul 28, 2023 | 45.48 | 45.70 | 45.48 | 45.66 | 15,763 | +0.43(+0.95%) |
Jul 27, 2023 | 45.76 | 45.85 | 45.14 | 45.23 | 19,021 | -0.13(-0.29%) |
Jul 26, 2023 | 45.44 | 45.52 | 45.26 | 45.36 | 19,121 | -0.17(-0.37%) |
Jul 25, 2023 | 45.33 | 45.67 | 45.33 | 45.53 | 34,645 | +0.16(+0.35%) |
Jul 24, 2023 | 45.32 | 45.42 | 45.28 | 45.37 | 15,044 | +0.13(+0.29%) |
Jul 21, 2023 | 45.46 | 45.46 | 45.24 | 45.24 | 20,419 | -0.01(-0.02%) |
Jul 20, 2023 | 45.54 | 45.58 | 45.17 | 45.25 | 22,277 | -0.42(-0.92%) |
Jul 19, 2023 | 45.74 | 45.76 | 45.52 | 45.67 | 27,081 | +0.04(+0.09%) |
Jul 18, 2023 | 45.35 | 45.72 | 45.32 | 45.63 | 63,399 | +0.28(+0.62%) |
Jul 17, 2023 | 45.07 | 45.44 | 45.07 | 45.35 | 21,434 | +0.25(+0.55%) |
Jul 14, 2023 | 45.14 | 45.28 | 45.09 | 45.10 | 48,582 | -0.03(-0.06%) |
Jul 13, 2023 | 44.99 | 45.16 | 44.95 | 45.13 | 22,868 | +0.39(+0.87%) |
Jul 12, 2023 | 44.78 | 44.91 | 44.67 | 44.74 | 44,246 | +0.31(+0.70%) |
Jul 11, 2023 | 44.31 | 44.44 | 44.19 | 44.43 | 23,455 | +0.21(+0.47%) |
Jul 10, 2023 | 44.02 | 44.24 | 43.99 | 44.22 | 22,515 | +0.23(+0.52%) |
Jul 07, 2023 | 44.07 | 44.43 | 43.99 | 43.99 | 18,447 | -0.18(-0.41%) |
Jul 06, 2023 | 44.15 | 44.22 | 43.94 | 44.17 | 12,376 | -0.36(-0.81%) |
Jul 05, 2023 | 44.54 | 44.66 | 44.48 | 44.53 | 44,550 | -0.15(-0.34%) |
Jul 03, 2023 | 44.64 | 44.70 | 44.58 | 44.68 | 30,545 | -0.09(-0.20%) |
Jun 30, 2023 | 44.44 | 44.81 | 44.44 | 44.77 | 162,783 | +0.63(+1.42%) |
Jun 29, 2023 | 43.95 | 44.15 | 43.94 | 44.14 | 53,020 | +0.24(+0.55%) |
Jun 28, 2023 | 43.86 | 44.12 | 43.80 | 43.90 | 34,459 | -0.09(-0.20%) |
Jun 27, 2023 | 43.55 | 44.04 | 43.54 | 43.99 | 70,119 | +0.58(+1.34%) |
Jun 26, 2023 | 43.69 | 43.71 | 43.40 | 43.41 | 91,217 | -0.10(-0.23%) |
Jun 23, 2023 | 43.60 | 43.73 | 43.51 | 43.51 | 44,965 | -0.55(-1.25%) |
Jun 22, 2023 | 43.76 | 44.09 | 43.76 | 44.06 | 28,590 | +0.19(+0.43%) |
Jun 21, 2023 | 43.93 | 44.07 | 43.84 | 43.87 | 31,736 | -0.16(-0.36%) |
Jun 20, 2023 | 44.13 | 44.19 | 43.97 | 44.03 | 26,915 | -0.26(-0.59%) |
Jun 16, 2023 | 44.67 | 44.67 | 44.26 | 44.29 | 23,963 | -0.14(-0.32%) |