Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 52.86 | 52.99 | 52.53 | 52.93 | 493,416 | +0.27(+0.51%) |
May 30, 2024 | 52.44 | 52.78 | 52.44 | 52.66 | 930,263 | +0.38(+0.73%) |
May 29, 2024 | 52.34 | 52.56 | 52.24 | 52.28 | 566,343 | -0.96(-1.80%) |
May 28, 2024 | 53.37 | 53.38 | 53.04 | 53.24 | 871,174 | +0.04(+0.08%) |
May 24, 2024 | 52.95 | 53.25 | 52.90 | 53.20 | 520,511 | +0.50(+0.95%) |
May 23, 2024 | 53.42 | 53.42 | 52.54 | 52.70 | 900,819 | -0.20(-0.38%) |
May 22, 2024 | 53.08 | 53.13 | 52.70 | 52.90 | 719,776 | -0.49(-0.92%) |
May 21, 2024 | 53.21 | 53.40 | 53.13 | 53.39 | 397,194 | -0.06(-0.11%) |
May 20, 2024 | 53.55 | 53.62 | 53.43 | 53.45 | 597,442 | -0.07(-0.13%) |
May 17, 2024 | 53.31 | 53.55 | 53.25 | 53.52 | 677,485 | +0.15(+0.28%) |
May 16, 2024 | 53.63 | 53.64 | 53.33 | 53.37 | 649,989 | -0.55(-1.02%) |
May 15, 2024 | 53.61 | 53.93 | 53.48 | 53.92 | 1,786,858 | +0.47(+0.88%) |
May 14, 2024 | 53.25 | 53.47 | 53.19 | 53.45 | 1,239,500 | +0.34(+0.64%) |
May 13, 2024 | 53.13 | 53.27 | 53.04 | 53.11 | 769,168 | +0.05(+0.09%) |
May 10, 2024 | 53.10 | 53.18 | 52.95 | 53.06 | 773,515 | +0.19(+0.36%) |
May 09, 2024 | 52.52 | 52.88 | 52.43 | 52.87 | 895,830 | +0.51(+0.97%) |
May 08, 2024 | 52.24 | 52.45 | 52.20 | 52.36 | 1,093,130 | +0.26(+0.50%) |
May 07, 2024 | 52.17 | 52.26 | 52.04 | 52.10 | 841,733 | +0.38(+0.73%) |
May 06, 2024 | 51.59 | 51.77 | 51.51 | 51.72 | 812,867 | +0.50(+0.98%) |
May 03, 2024 | 51.39 | 51.48 | 51.00 | 51.22 | 978,165 | +0.48(+0.95%) |
May 02, 2024 | 50.73 | 50.85 | 50.35 | 50.74 | 1,860,503 | +0.40(+0.79%) |
May 01, 2024 | 50.42 | 50.95 | 50.11 | 50.34 | 2,113,637 | -0.16(-0.32%) |
Apr 30, 2024 | 51.07 | 51.25 | 50.46 | 50.50 | 993,442 | -1.01(-1.96%) |
Apr 29, 2024 | 51.48 | 51.56 | 51.34 | 51.51 | 924,250 | -0.16(-0.31%) |
Apr 26, 2024 | 51.41 | 51.76 | 51.36 | 51.67 | 1,087,399 | +0.55(+1.08%) |
Apr 25, 2024 | 50.51 | 51.20 | 50.38 | 51.12 | 1,958,664 | -0.25(-0.49%) |
Apr 24, 2024 | 51.61 | 51.61 | 51.13 | 51.37 | 3,256,944 | -0.22(-0.43%) |
Apr 23, 2024 | 51.10 | 51.67 | 51.00 | 51.59 | 1,115,840 | +0.92(+1.82%) |
Apr 22, 2024 | 50.39 | 50.87 | 50.32 | 50.67 | 1,140,205 | +0.55(+1.10%) |
Apr 19, 2024 | 50.31 | 50.42 | 49.92 | 50.12 | 1,593,911 | -0.06(-0.12%) |
Apr 18, 2024 | 50.26 | 50.54 | 50.07 | 50.18 | 1,323,045 | -0.03(-0.06%) |
Apr 17, 2024 | 50.68 | 50.68 | 49.96 | 50.21 | 1,436,762 | +0.07(+0.14%) |
Apr 16, 2024 | 50.11 | 50.38 | 49.89 | 50.14 | 2,746,477 | -0.15(-0.30%) |
Apr 15, 2024 | 51.20 | 51.27 | 50.24 | 50.29 | 1,092,965 | +0.03(+0.06%) |
Apr 12, 2024 | 50.53 | 50.77 | 50.19 | 50.26 | 2,262,429 | -1.09(-2.12%) |
Apr 11, 2024 | 51.43 | 51.43 | 50.61 | 51.35 | 1,977,428 | -0.02(-0.04%) |
Apr 10, 2024 | 51.17 | 51.62 | 51.09 | 51.37 | 1,897,928 | -0.64(-1.23%) |
Apr 09, 2024 | 52.32 | 52.43 | 51.76 | 52.01 | 1,409,578 | -0.31(-0.59%) |
Apr 08, 2024 | 52.39 | 52.46 | 52.27 | 52.32 | 613,080 | +0.34(+0.65%) |
Apr 05, 2024 | 51.76 | 52.11 | 51.62 | 51.98 | 1,485,019 | +0.08(+0.15%) |
Apr 04, 2024 | 52.84 | 52.87 | 51.83 | 51.90 | 1,755,987 | -0.61(-1.16%) |
Apr 03, 2024 | 52.16 | 52.59 | 52.15 | 52.51 | 1,032,176 | +0.44(+0.85%) |
Apr 02, 2024 | 52.04 | 52.08 | 51.88 | 52.07 | 2,066,241 | -0.60(-1.14%) |
Apr 01, 2024 | 52.63 | 53.02 | 52.60 | 52.67 | 2,403,119 | +0.12(+0.23%) |
Mar 28, 2024 | 52.62 | 52.68 | 52.49 | 52.55 | 1,941,837 | -0.24(-0.45%) |
Mar 27, 2024 | 52.69 | 52.81 | 52.57 | 52.79 | 1,146,614 | +0.43(+0.82%) |
Mar 26, 2024 | 52.59 | 52.68 | 52.34 | 52.36 | 963,932 | +0.11(+0.21%) |
Mar 25, 2024 | 52.08 | 52.40 | 52.07 | 52.25 | 330,150 | +0.16(+0.31%) |
Mar 22, 2024 | 51.90 | 52.16 | 51.90 | 52.09 | 516,377 | -0.27(-0.52%) |
Mar 21, 2024 | 52.43 | 52.53 | 52.34 | 52.36 | 992,480 | -0.24(-0.46%) |
Mar 20, 2024 | 51.82 | 52.63 | 51.81 | 52.60 | 992,810 | +0.72(+1.39%) |
Mar 19, 2024 | 51.84 | 52.06 | 51.74 | 51.88 | 652,570 | +0.13(+0.25%) |
Mar 18, 2024 | 52.04 | 52.04 | 51.71 | 51.75 | 519,745 | -0.27(-0.52%) |
Mar 15, 2024 | 52.09 | 52.19 | 51.85 | 52.02 | 602,529 | +0.08(+0.15%) |
Mar 14, 2024 | 52.31 | 52.33 | 51.69 | 51.94 | 1,067,900 | -0.41(-0.78%) |
Mar 13, 2024 | 52.37 | 52.49 | 52.28 | 52.35 | 747,117 | +0.21(+0.40%) |
Mar 12, 2024 | 51.62 | 52.14 | 51.37 | 52.14 | 962,251 | +0.60(+1.16%) |
Mar 11, 2024 | 51.54 | 51.58 | 51.27 | 51.54 | 939,063 | -0.11(-0.21%) |
Mar 08, 2024 | 52.15 | 52.20 | 51.62 | 51.65 | 4,096,303 | -0.48(-0.92%) |
Mar 07, 2024 | 51.66 | 52.19 | 51.60 | 52.13 | 676,468 | +0.88(+1.71%) |
Mar 06, 2024 | 51.14 | 51.38 | 51.08 | 51.25 | 576,637 | +0.62(+1.22%) |
Mar 05, 2024 | 50.85 | 51.04 | 50.45 | 50.63 | 599,899 | -0.34(-0.67%) |
Mar 04, 2024 | 50.88 | 51.08 | 50.85 | 50.97 | 1,469,766 | +0.16(+0.31%) |
Mar 01, 2024 | 50.56 | 50.83 | 50.31 | 50.81 | 3,180,023 | +0.20(+0.39%) |
Feb 29, 2024 | 50.64 | 50.75 | 50.28 | 50.61 | 942,362 | +0.05(+0.10%) |
Feb 28, 2024 | 50.52 | 50.68 | 50.47 | 50.56 | 768,147 | -0.11(-0.22%) |
Feb 27, 2024 | 50.56 | 50.73 | 50.45 | 50.67 | 1,150,151 | +0.24(+0.48%) |
Feb 26, 2024 | 50.47 | 50.52 | 50.33 | 50.43 | 1,124,585 | +0.06(+0.12%) |
Feb 23, 2024 | 50.50 | 50.52 | 50.31 | 50.37 | 1,238,112 | +0.03(+0.06%) |
Feb 22, 2024 | 50.15 | 50.39 | 50.07 | 50.34 | 1,705,536 | +0.79(+1.59%) |
Feb 21, 2024 | 49.26 | 49.59 | 49.25 | 49.56 | 1,204,573 | +0.32(+0.65%) |
Feb 20, 2024 | 49.23 | 49.31 | 49.07 | 49.24 | 744,068 | +0.32(+0.65%) |
Feb 16, 2024 | 48.95 | 49.17 | 48.82 | 48.92 | 2,465,947 | -0.11(-0.22%) |
Feb 15, 2024 | 48.70 | 49.04 | 48.68 | 49.03 | 813,288 | +0.58(+1.19%) |
Feb 14, 2024 | 48.15 | 48.46 | 48.13 | 48.45 | 550,830 | +0.65(+1.36%) |
Feb 13, 2024 | 47.94 | 48.08 | 47.62 | 47.80 | 788,704 | -0.96(-1.97%) |
Feb 12, 2024 | 48.71 | 48.93 | 48.69 | 48.76 | 517,787 | -0.01(-0.02%) |
Feb 09, 2024 | 48.52 | 48.79 | 48.39 | 48.77 | 399,127 | +0.35(+0.72%) |
Feb 08, 2024 | 48.45 | 48.54 | 48.35 | 48.42 | 571,278 | +0.17(+0.35%) |
Feb 07, 2024 | 48.16 | 48.28 | 48.00 | 48.25 | 1,368,751 | +0.01(+0.02%) |
Feb 06, 2024 | 47.90 | 48.24 | 47.88 | 48.24 | 655,470 | +0.39(+0.81%) |
Feb 05, 2024 | 47.68 | 47.92 | 47.46 | 47.85 | 813,621 | -0.18(-0.37%) |
Feb 02, 2024 | 48.03 | 48.08 | 47.82 | 48.03 | 803,703 | -0.31(-0.64%) |
Feb 01, 2024 | 47.97 | 48.36 | 47.83 | 48.34 | 852,086 | +0.58(+1.21%) |
Jan 31, 2024 | 48.37 | 48.44 | 47.70 | 47.76 | 1,966,394 | -0.51(-1.05%) |
Jan 30, 2024 | 48.28 | 48.33 | 48.13 | 48.27 | 694,494 | +0.10(+0.21%) |
Jan 29, 2024 | 47.78 | 48.19 | 47.70 | 48.17 | 1,415,007 | +0.16(+0.33%) |
Jan 26, 2024 | 48.00 | 48.10 | 47.94 | 48.01 | 1,118,606 | +0.43(+0.90%) |
Jan 25, 2024 | 47.48 | 47.58 | 47.27 | 47.58 | 928,061 | +0.25(+0.53%) |
Jan 24, 2024 | 47.50 | 47.66 | 47.31 | 47.33 | 1,272,622 | +0.93(+2.00%) |
Jan 23, 2024 | 46.24 | 46.40 | 46.14 | 46.40 | 611,952 | -0.09(-0.19%) |
Jan 22, 2024 | 46.53 | 46.66 | 46.47 | 46.49 | 941,096 | -0.03(-0.06%) |
Jan 19, 2024 | 46.17 | 46.53 | 46.06 | 46.52 | 2,144,799 | +0.16(+0.34%) |
Jan 18, 2024 | 46.02 | 46.37 | 45.94 | 46.36 | 1,181,923 | +0.65(+1.42%) |
Jan 17, 2024 | 45.54 | 45.73 | 45.35 | 45.71 | 1,465,775 | -0.29(-0.63%) |
Jan 16, 2024 | 46.07 | 46.23 | 45.89 | 46.00 | 1,053,116 | -0.86(-1.83%) |
Jan 12, 2024 | 46.93 | 47.07 | 46.75 | 46.86 | 940,382 | +0.06(+0.13%) |
Jan 11, 2024 | 46.93 | 46.99 | 46.33 | 46.80 | 1,449,869 | -0.06(-0.13%) |
Jan 10, 2024 | 46.66 | 46.94 | 46.56 | 46.86 | 1,183,942 | +0.26(+0.56%) |
Jan 09, 2024 | 46.52 | 46.71 | 46.43 | 46.60 | 2,226,017 | -0.52(-1.10%) |
Jan 08, 2024 | 46.79 | 47.12 | 46.74 | 47.12 | 758,996 | +0.60(+1.29%) |
Jan 05, 2024 | 46.45 | 46.96 | 46.45 | 46.52 | 3,878,479 | -0.07(-0.15%) |
Jan 04, 2024 | 46.49 | 46.85 | 46.46 | 46.59 | 1,282,756 | +0.21(+0.45%) |
Jan 03, 2024 | 46.30 | 46.51 | 46.15 | 46.38 | 1,674,269 | -0.65(-1.38%) |
Jan 02, 2024 | 47.12 | 47.24 | 46.97 | 47.03 | 1,446,661 | -0.69(-1.44%) |
Dec 29, 2023 | 47.78 | 47.94 | 47.58 | 47.72 | 767,330 | +0.05(+0.10%) |
Dec 28, 2023 | 47.79 | 47.89 | 47.65 | 47.67 | 973,225 | -0.40(-0.83%) |
Dec 27, 2023 | 47.87 | 48.10 | 47.82 | 48.07 | 831,371 | +0.20(+0.42%) |
Dec 26, 2023 | 47.64 | 47.93 | 47.48 | 47.87 | 1,046,699 | +0.35(+0.74%) |
Dec 22, 2023 | 47.62 | 47.67 | 47.36 | 47.52 | 2,110,606 | -0.12(-0.25%) |
Dec 21, 2023 | 47.38 | 47.65 | 47.24 | 47.64 | 785,716 | +0.76(+1.62%) |
Dec 20, 2023 | 47.36 | 47.50 | 46.87 | 46.88 | 1,753,445 | -0.73(-1.53%) |
Dec 19, 2023 | 47.38 | 47.61 | 47.37 | 47.61 | 1,780,805 | +0.43(+0.91%) |
Dec 18, 2023 | 47.21 | 47.22 | 47.00 | 47.18 | 774,266 | +0.03(+0.06%) |
Dec 15, 2023 | 47.34 | 47.50 | 47.13 | 47.15 | 2,211,888 | -0.48(-1.00%) |
Dec 14, 2023 | 47.49 | 47.79 | 47.33 | 47.63 | 3,212,248 | +0.19(+0.40%) |
Dec 13, 2023 | 46.83 | 47.48 | 46.53 | 47.44 | 1,488,360 | +0.62(+1.32%) |
Dec 12, 2023 | 46.67 | 46.83 | 46.58 | 46.82 | 834,924 | +0.15(+0.32%) |
Dec 11, 2023 | 46.45 | 46.70 | 46.45 | 46.67 | 545,282 | +0.16(+0.34%) |
Dec 08, 2023 | 46.17 | 46.55 | 46.15 | 46.51 | 1,151,020 | +0.37(+0.80%) |
Dec 07, 2023 | 45.98 | 46.20 | 45.87 | 46.15 | 591,306 | +0.26(+0.56%) |
Dec 06, 2023 | 46.17 | 46.31 | 45.89 | 45.89 | 1,040,301 | +0.02(+0.04%) |
Dec 05, 2023 | 45.79 | 45.98 | 45.70 | 45.87 | 1,834,006 | +0.13(+0.28%) |
Dec 04, 2023 | 45.51 | 45.75 | 45.44 | 45.74 | 2,352,501 | -0.11(-0.24%) |
Dec 01, 2023 | 45.50 | 45.91 | 45.44 | 45.85 | 1,077,038 | +0.32(+0.70%) |
Nov 30, 2023 | 45.60 | 45.60 | 45.40 | 45.53 | 1,457,931 | -0.17(-0.37%) |
Nov 29, 2023 | 45.70 | 45.86 | 45.57 | 45.70 | 1,180,123 | +0.26(+0.57%) |
Nov 28, 2023 | 45.31 | 45.60 | 45.27 | 45.44 | 748,549 | +0.01(+0.02%) |
Nov 27, 2023 | 45.51 | 45.53 | 45.31 | 45.43 | 1,446,820 | -0.18(-0.39%) |
Nov 24, 2023 | 45.42 | 45.61 | 45.36 | 45.61 | 2,066,302 | +0.48(+1.06%) |
Nov 22, 2023 | 45.14 | 45.20 | 44.96 | 45.13 | 1,802,864 | +0.05(+0.11%) |
Nov 21, 2023 | 45.30 | 45.31 | 45.01 | 45.08 | 1,439,732 | -0.30(-0.66%) |
Nov 20, 2023 | 45.16 | 45.45 | 45.12 | 45.38 | 1,049,528 | +0.24(+0.53%) |
Nov 17, 2023 | 44.93 | 45.19 | 44.84 | 45.14 | 1,815,356 | +0.58(+1.30%) |
Nov 16, 2023 | 44.54 | 44.77 | 44.43 | 44.56 | 1,163,317 | +0.02(+0.04%) |
Nov 15, 2023 | 44.51 | 44.67 | 44.43 | 44.54 | 2,609,226 | +0.09(+0.20%) |
Nov 14, 2023 | 44.08 | 44.52 | 44.08 | 44.45 | 1,666,643 | +1.32(+3.07%) |
Nov 13, 2023 | 42.78 | 43.18 | 42.72 | 43.13 | 1,757,165 | +0.14(+0.32%) |
Nov 10, 2023 | 42.70 | 43.01 | 42.38 | 42.99 | 809,016 | +0.34(+0.79%) |
Nov 09, 2023 | 42.97 | 43.15 | 42.62 | 42.65 | 1,240,397 | +0.04(+0.09%) |
Nov 08, 2023 | 42.49 | 42.69 | 42.38 | 42.61 | 1,501,545 | +0.40(+0.94%) |
Nov 07, 2023 | 42.11 | 42.35 | 42.03 | 42.21 | 1,352,235 | -0.17(-0.40%) |
Nov 06, 2023 | 42.56 | 42.60 | 42.29 | 42.38 | 1,194,063 | -0.24(-0.56%) |
Nov 03, 2023 | 42.68 | 42.88 | 42.52 | 42.62 | 1,196,642 | +0.31(+0.73%) |
Nov 02, 2023 | 42.27 | 42.40 | 42.07 | 42.31 | 2,155,768 | +1.00(+2.41%) |
Nov 01, 2023 | 40.99 | 41.33 | 40.85 | 41.32 | 1,415,764 | +0.35(+0.85%) |
Oct 31, 2023 | 40.93 | 41.09 | 40.72 | 40.97 | 1,074,503 | +0.17(+0.41%) |
Oct 30, 2023 | 40.69 | 40.83 | 40.54 | 40.80 | 1,052,045 | +0.64(+1.59%) |
Oct 27, 2023 | 40.72 | 40.72 | 40.05 | 40.16 | 1,982,121 | -0.35(-0.86%) |
Oct 26, 2023 | 40.69 | 40.79 | 40.33 | 40.51 | 1,858,864 | -0.18(-0.44%) |
Oct 25, 2023 | 40.82 | 41.10 | 40.63 | 40.69 | 1,588,136 | -0.30(-0.73%) |
Oct 24, 2023 | 40.88 | 41.05 | 40.78 | 40.99 | 2,180,324 | +0.21(+0.51%) |
Oct 23, 2023 | 40.47 | 41.06 | 40.34 | 40.78 | 1,328,980 | +0.28(+0.69%) |
Oct 20, 2023 | 40.76 | 40.84 | 40.48 | 40.50 | 1,727,933 | -0.40(-0.97%) |
Oct 19, 2023 | 41.12 | 41.39 | 40.80 | 40.90 | 2,317,500 | -0.08(-0.19%) |
Oct 18, 2023 | 41.27 | 41.35 | 40.92 | 40.98 | 1,773,789 | -0.80(-1.91%) |
Oct 17, 2023 | 41.24 | 41.95 | 41.22 | 41.78 | 1,163,570 | +0.06(+0.14%) |
Oct 16, 2023 | 41.52 | 41.77 | 41.47 | 41.72 | 978,345 | +0.46(+1.11%) |
Oct 13, 2023 | 41.73 | 41.78 | 41.14 | 41.26 | 2,840,907 | -0.62(-1.47%) |
Oct 12, 2023 | 42.25 | 42.28 | 41.73 | 41.87 | 1,554,829 | -0.57(-1.34%) |
Oct 11, 2023 | 42.46 | 42.59 | 42.17 | 42.44 | 930,443 | +0.29(+0.68%) |
Oct 10, 2023 | 42.15 | 42.45 | 42.09 | 42.15 | 1,434,636 | +0.63(+1.51%) |
Oct 09, 2023 | 41.23 | 41.55 | 41.11 | 41.53 | 1,235,634 | -0.36(-0.86%) |
Oct 06, 2023 | 41.17 | 41.98 | 40.90 | 41.88 | 1,558,955 | +0.65(+1.57%) |
Oct 05, 2023 | 41.12 | 41.28 | 40.94 | 41.24 | 1,174,997 | +0.13(+0.32%) |
Oct 04, 2023 | 41.13 | 41.16 | 40.71 | 41.11 | 1,206,026 | +0.35(+0.85%) |
Oct 03, 2023 | 40.90 | 41.00 | 40.63 | 40.76 | 1,449,040 | -0.33(-0.80%) |
Oct 02, 2023 | 41.58 | 41.66 | 40.98 | 41.09 | 2,371,466 | -0.74(-1.76%) |
Sep 29, 2023 | 42.39 | 42.42 | 41.74 | 41.83 | 1,318,209 | +0.04(+0.10%) |
Sep 28, 2023 | 41.43 | 41.95 | 41.38 | 41.79 | 1,640,501 | +0.52(+1.25%) |
Sep 27, 2023 | 41.50 | 41.54 | 40.92 | 41.27 | 1,961,056 | -0.10(-0.24%) |
Sep 26, 2023 | 41.53 | 41.70 | 41.30 | 41.37 | 3,176,358 | -0.62(-1.47%) |
Sep 25, 2023 | 41.85 | 42.00 | 41.87 | 41.98 | 2,143,868 | -0.40(-0.94%) |
Sep 22, 2023 | 42.57 | 42.78 | 42.32 | 42.38 | 2,090,713 | -0.03(-0.07%) |
Sep 21, 2023 | 42.72 | 42.84 | 42.39 | 42.41 | 2,428,338 | -0.68(-1.57%) |
Sep 20, 2023 | 43.47 | 43.71 | 43.07 | 43.09 | 1,767,829 | -0.02(-0.05%) |
Sep 19, 2023 | 43.10 | 43.18 | 42.95 | 43.11 | 896,837 | +0.02(+0.05%) |
Sep 18, 2023 | 43.06 | 43.19 | 42.94 | 43.09 | 1,144,100 | -0.28(-0.64%) |
Sep 15, 2023 | 43.57 | 43.73 | 43.33 | 43.37 | 1,143,388 | -0.06(-0.14%) |
Sep 14, 2023 | 43.14 | 43.46 | 43.11 | 43.43 | 1,227,944 | +0.47(+1.09%) |
Sep 13, 2023 | 43.10 | 43.21 | 42.86 | 42.96 | 747,059 | -0.26(-0.60%) |
Sep 12, 2023 | 43.11 | 43.41 | 43.08 | 43.22 | 716,423 | -0.31(-0.71%) |
Sep 11, 2023 | 43.47 | 43.56 | 43.30 | 43.53 | 806,412 | +0.50(+1.15%) |
Sep 08, 2023 | 43.01 | 43.19 | 42.95 | 43.03 | 1,545,325 | +0.11(+0.25%) |
Sep 07, 2023 | 43.00 | 43.10 | 42.79 | 42.92 | 1,017,373 | -0.32(-0.73%) |
Sep 06, 2023 | 43.27 | 43.38 | 43.03 | 43.24 | 1,127,377 | -0.21(-0.48%) |
Sep 05, 2023 | 43.73 | 43.78 | 43.44 | 43.45 | 1,001,763 | -0.50(-1.13%) |
Sep 01, 2023 | 44.54 | 44.57 | 43.81 | 43.94 | 791,829 | -0.32(-0.72%) |
Aug 31, 2023 | 44.59 | 44.67 | 44.13 | 44.26 | 940,599 | -0.56(-1.24%) |
Aug 30, 2023 | 44.85 | 45.04 | 44.72 | 44.82 | 1,448,378 | -0.01(-0.02%) |
Aug 29, 2023 | 44.09 | 44.83 | 44.08 | 44.83 | 1,242,750 | +0.65(+1.46%) |
Aug 28, 2023 | 44.03 | 44.23 | 43.97 | 44.18 | 685,332 | +0.52(+1.18%) |
Aug 25, 2023 | 43.67 | 43.88 | 43.24 | 43.67 | 1,340,028 | +0.38(+0.87%) |
Aug 24, 2023 | 43.80 | 43.94 | 43.28 | 43.29 | 1,334,365 | -0.77(-1.76%) |
Aug 23, 2023 | 43.74 | 44.13 | 43.71 | 44.06 | 726,655 | +0.25(+0.57%) |
Aug 22, 2023 | 44.14 | 44.15 | 43.76 | 43.82 | 602,451 | -0.08(-0.18%) |
Aug 21, 2023 | 43.82 | 43.96 | 43.59 | 43.89 | 1,095,550 | +0.33(+0.75%) |
Aug 18, 2023 | 43.11 | 43.66 | 43.10 | 43.57 | 1,157,051 | +0.06(+0.14%) |
Aug 17, 2023 | 44.05 | 44.09 | 43.42 | 43.51 | 2,204,360 | -0.50(-1.13%) |
Aug 16, 2023 | 44.32 | 44.53 | 44.00 | 44.00 | 1,046,389 | -0.30(-0.67%) |
Aug 15, 2023 | 44.67 | 44.67 | 44.21 | 44.30 | 797,056 | -0.64(-1.41%) |
Aug 14, 2023 | 44.61 | 44.98 | 44.48 | 44.94 | 717,728 | -0.07(-0.15%) |
Aug 11, 2023 | 45.02 | 45.17 | 44.89 | 45.01 | 1,319,702 | -0.50(-1.09%) |
Aug 10, 2023 | 45.71 | 46.14 | 45.44 | 45.50 | 1,538,188 | +0.44(+0.97%) |
Aug 09, 2023 | 45.08 | 45.25 | 44.95 | 45.07 | 1,167,010 | +0.16(+0.35%) |
Aug 08, 2023 | 44.54 | 44.91 | 44.38 | 44.91 | 1,449,846 | -0.55(-1.20%) |
Aug 07, 2023 | 45.32 | 45.46 | 45.09 | 45.45 | 800,405 | +0.51(+1.13%) |
Aug 04, 2023 | 45.07 | 45.51 | 44.89 | 44.95 | 1,607,319 | +0.17(+0.38%) |
Aug 03, 2023 | 44.56 | 44.92 | 44.49 | 44.78 | 1,507,264 | -0.19(-0.42%) |
Aug 02, 2023 | 45.44 | 45.44 | 44.87 | 44.97 | 2,330,604 | -1.02(-2.22%) |
Aug 01, 2023 | 46.16 | 46.28 | 45.82 | 45.99 | 1,196,622 | -0.70(-1.51%) |
Jul 31, 2023 | 46.90 | 46.99 | 46.68 | 46.69 | 855,515 | -0.03(-0.06%) |
Jul 28, 2023 | 46.50 | 46.88 | 46.45 | 46.72 | 989,481 | +0.80(+1.75%) |
Jul 27, 2023 | 46.39 | 46.56 | 45.92 | 45.92 | 2,283,606 | +0.06(+0.13%) |
Jul 26, 2023 | 45.34 | 45.99 | 45.33 | 45.86 | 1,020,480 | -0.05(-0.11%) |
Jul 25, 2023 | 45.86 | 46.12 | 45.86 | 45.91 | 1,132,766 | -0.17(-0.37%) |
Jul 24, 2023 | 46.00 | 46.19 | 45.96 | 46.08 | 857,361 | -0.34(-0.73%) |
Jul 21, 2023 | 46.38 | 46.44 | 46.21 | 46.42 | 1,214,361 | +0.33(+0.71%) |
Jul 20, 2023 | 46.34 | 46.48 | 45.98 | 46.09 | 1,099,565 | -0.27(-0.58%) |
Jul 19, 2023 | 46.49 | 46.59 | 46.27 | 46.36 | 1,490,782 | -0.36(-0.77%) |
Jul 18, 2023 | 46.41 | 46.73 | 46.36 | 46.71 | 1,050,628 | +0.13(+0.28%) |
Jul 17, 2023 | 46.34 | 46.67 | 46.27 | 46.59 | 933,485 | -0.13(-0.28%) |
Jul 14, 2023 | 46.98 | 47.06 | 46.70 | 46.71 | 1,303,452 | -0.18(-0.38%) |
Jul 13, 2023 | 46.70 | 46.92 | 46.65 | 46.89 | 1,340,175 | +0.80(+1.74%) |
Jul 12, 2023 | 45.77 | 46.12 | 45.67 | 46.09 | 1,323,063 | +1.17(+2.61%) |
Jul 11, 2023 | 44.78 | 44.96 | 44.62 | 44.92 | 1,072,460 | +0.45(+1.00%) |
Jul 10, 2023 | 44.26 | 44.49 | 44.26 | 44.47 | 2,189,966 | +0.35(+0.79%) |
Jul 07, 2023 | 43.87 | 44.36 | 43.81 | 44.12 | 2,340,704 | +0.43(+0.98%) |
Jul 06, 2023 | 44.01 | 44.02 | 43.46 | 43.70 | 3,241,336 | -1.06(-2.37%) |
Jul 05, 2023 | 45.00 | 45.02 | 44.73 | 44.76 | 1,122,255 | -0.89(-1.96%) |
Jul 03, 2023 | 45.60 | 45.66 | 45.48 | 45.65 | 716,678 | +0.00(+0.00%) |
Jun 30, 2023 | 45.50 | 45.69 | 45.41 | 45.65 | 1,866,186 | +0.70(+1.55%) |
Jun 29, 2023 | 44.87 | 44.98 | 44.83 | 44.96 | 1,267,720 | +0.02(+0.04%) |
Jun 28, 2023 | 44.95 | 45.03 | 44.86 | 44.94 | 959,904 | +0.04(+0.09%) |
Jun 27, 2023 | 44.53 | 44.98 | 44.46 | 44.90 | 1,914,064 | +0.67(+1.50%) |
Jun 26, 2023 | 44.23 | 44.40 | 44.21 | 44.23 | 646,498 | +0.18(+0.41%) |
Jun 23, 2023 | 43.95 | 44.22 | 43.92 | 44.05 | 1,674,425 | -0.67(-1.49%) |
Jun 22, 2023 | 44.63 | 44.82 | 44.60 | 44.72 | 1,078,475 | -0.22(-0.49%) |
Jun 21, 2023 | 44.83 | 45.10 | 44.75 | 44.94 | 1,704,461 | -0.02(-0.04%) |
Jun 20, 2023 | 45.07 | 45.13 | 44.83 | 44.96 | 975,729 | -0.48(-1.06%) |
Jun 16, 2023 | 45.71 | 45.72 | 45.42 | 45.44 | 1,076,527 | +0.07(+0.15%) |