Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 54.64 | 54.86 | 53.96 | 53.97 | 2,176,491 | -1.02(-1.85%) |
Apr 29, 2024 | 55.21 | 55.50 | 54.73 | 54.99 | 316,444 | +0.13(+0.24%) |
Apr 26, 2024 | 54.81 | 55.26 | 54.70 | 54.86 | 318,008 | +0.68(+1.26%) |
Apr 25, 2024 | 53.70 | 54.36 | 53.53 | 54.18 | 474,560 | -0.40(-0.73%) |
Apr 24, 2024 | 54.37 | 54.88 | 54.20 | 54.58 | 571,231 | +0.26(+0.48%) |
Apr 23, 2024 | 53.51 | 54.45 | 53.29 | 54.32 | 637,560 | +1.06(+1.99%) |
Apr 22, 2024 | 53.37 | 53.52 | 52.54 | 53.26 | 997,585 | +0.63(+1.20%) |
Apr 19, 2024 | 52.64 | 53.19 | 52.40 | 52.63 | 575,866 | -0.20(-0.38%) |
Apr 18, 2024 | 52.99 | 53.42 | 52.61 | 52.83 | 951,391 | -0.09(-0.17%) |
Apr 17, 2024 | 53.81 | 53.87 | 52.85 | 52.92 | 1,113,391 | -0.57(-1.07%) |
Apr 16, 2024 | 53.36 | 53.77 | 53.23 | 53.49 | 515,345 | -0.03(-0.06%) |
Apr 15, 2024 | 55.28 | 55.39 | 53.43 | 53.52 | 672,808 | -1.33(-2.42%) |
Apr 12, 2024 | 55.77 | 55.78 | 54.71 | 54.85 | 365,642 | -1.12(-2.00%) |
Apr 11, 2024 | 55.80 | 56.09 | 55.30 | 55.97 | 339,910 | +0.55(+0.99%) |
Apr 10, 2024 | 55.38 | 55.61 | 55.09 | 55.42 | 431,660 | -0.67(-1.19%) |
Apr 09, 2024 | 55.99 | 56.10 | 55.61 | 56.09 | 345,345 | +0.40(+0.72%) |
Apr 08, 2024 | 55.89 | 55.94 | 55.36 | 55.69 | 302,185 | -0.03(-0.05%) |
Apr 05, 2024 | 55.27 | 55.96 | 55.05 | 55.72 | 379,767 | +0.69(+1.25%) |
Apr 04, 2024 | 56.37 | 56.57 | 55.03 | 55.03 | 599,074 | -0.81(-1.45%) |
Apr 03, 2024 | 55.76 | 56.13 | 55.45 | 55.84 | 813,412 | +0.08(+0.14%) |
Apr 02, 2024 | 55.47 | 55.77 | 55.20 | 55.76 | 744,989 | -0.37(-0.66%) |
Apr 01, 2024 | 56.47 | 56.47 | 55.88 | 56.13 | 570,364 | -0.26(-0.46%) |
Mar 28, 2024 | 56.05 | 56.67 | 56.05 | 56.39 | 415,670 | +0.33(+0.59%) |
Mar 27, 2024 | 56.71 | 56.74 | 55.70 | 56.06 | 546,706 | -0.12(-0.21%) |
Mar 26, 2024 | 56.45 | 56.50 | 56.08 | 56.18 | 681,268 | +0.06(+0.11%) |
Mar 25, 2024 | 56.36 | 56.48 | 56.04 | 56.12 | 560,781 | -0.26(-0.46%) |
Mar 22, 2024 | 56.89 | 56.89 | 56.18 | 56.38 | 548,492 | -0.43(-0.76%) |
Mar 21, 2024 | 57.01 | 57.27 | 56.75 | 56.81 | 865,325 | +0.20(+0.36%) |
Mar 20, 2024 | 55.83 | 56.67 | 55.78 | 56.61 | 730,090 | +0.82(+1.47%) |
Mar 19, 2024 | 55.55 | 55.85 | 55.18 | 55.79 | 1,112,563 | -0.18(-0.32%) |
Mar 18, 2024 | 56.21 | 56.23 | 55.73 | 55.97 | 800,515 | -0.13(-0.23%) |
Mar 15, 2024 | 56.94 | 56.94 | 56.01 | 56.10 | 915,875 | -0.88(-1.54%) |
Mar 14, 2024 | 57.75 | 57.81 | 56.63 | 56.98 | 893,241 | -0.78(-1.35%) |
Mar 13, 2024 | 57.76 | 58.06 | 57.43 | 57.76 | 958,308 | -0.05(-0.09%) |
Mar 12, 2024 | 57.71 | 57.97 | 57.27 | 57.81 | 2,166,565 | +0.42(+0.73%) |
Mar 11, 2024 | 56.98 | 57.58 | 56.78 | 57.39 | 744,017 | +0.15(+0.26%) |
Mar 08, 2024 | 57.98 | 58.22 | 57.07 | 57.24 | 458,249 | -0.58(-1.00%) |
Mar 07, 2024 | 57.58 | 57.87 | 57.06 | 57.82 | 1,176,893 | +0.77(+1.35%) |
Mar 06, 2024 | 58.17 | 58.38 | 56.82 | 57.05 | 1,086,936 | +0.65(+1.15%) |
Mar 05, 2024 | 57.33 | 57.46 | 56.04 | 56.40 | 991,569 | -1.38(-2.39%) |
Mar 04, 2024 | 57.93 | 57.97 | 57.53 | 57.78 | 881,359 | -0.01(-0.02%) |
Mar 01, 2024 | 57.72 | 57.86 | 57.10 | 57.79 | 810,410 | +0.13(+0.23%) |
Feb 29, 2024 | 57.89 | 58.01 | 57.17 | 57.66 | 701,689 | +0.80(+1.41%) |
Feb 28, 2024 | 56.70 | 56.97 | 56.43 | 56.86 | 724,943 | -0.21(-0.37%) |
Feb 27, 2024 | 57.25 | 57.45 | 56.72 | 57.07 | 902,626 | +0.28(+0.49%) |
Feb 26, 2024 | 56.49 | 57.17 | 56.13 | 56.79 | 804,864 | +0.66(+1.18%) |
Feb 23, 2024 | 56.05 | 56.47 | 55.85 | 56.13 | 893,116 | +0.46(+0.83%) |
Feb 22, 2024 | 55.61 | 55.88 | 55.19 | 55.67 | 1,275,754 | +1.36(+2.50%) |
Feb 21, 2024 | 54.01 | 54.47 | 53.62 | 54.31 | 1,776,724 | -2.86(-5.00%) |
Feb 20, 2024 | 57.63 | 57.70 | 56.66 | 57.17 | 1,636,780 | -0.68(-1.18%) |
Feb 16, 2024 | 58.35 | 58.45 | 57.53 | 57.85 | 1,651,207 | -0.75(-1.28%) |
Feb 15, 2024 | 58.88 | 59.14 | 58.16 | 58.60 | 751,016 | -0.02(-0.03%) |
Feb 14, 2024 | 58.31 | 58.64 | 58.05 | 58.62 | 563,380 | +0.96(+1.66%) |
Feb 13, 2024 | 57.50 | 58.07 | 56.83 | 57.66 | 809,414 | -0.93(-1.59%) |
Feb 12, 2024 | 59.18 | 59.18 | 58.49 | 58.59 | 672,514 | -0.56(-0.95%) |
Feb 09, 2024 | 58.69 | 59.31 | 58.39 | 59.15 | 818,245 | +1.33(+2.30%) |
Feb 08, 2024 | 57.23 | 57.88 | 56.88 | 57.82 | 809,076 | +0.55(+0.96%) |
Feb 07, 2024 | 57.23 | 57.47 | 56.70 | 57.27 | 823,627 | +0.99(+1.76%) |
Feb 06, 2024 | 56.38 | 56.54 | 55.59 | 56.28 | 621,762 | +0.40(+0.72%) |
Feb 05, 2024 | 56.21 | 56.27 | 55.21 | 55.88 | 859,652 | -0.61(-1.08%) |
Feb 02, 2024 | 56.39 | 56.63 | 55.82 | 56.49 | 1,203,685 | -0.04(-0.07%) |
Feb 01, 2024 | 56.19 | 56.56 | 55.81 | 56.53 | 672,783 | +0.84(+1.51%) |
Jan 31, 2024 | 56.79 | 56.82 | 55.68 | 55.69 | 718,715 | -1.40(-2.45%) |
Jan 30, 2024 | 57.38 | 57.46 | 56.83 | 57.09 | 889,483 | -0.15(-0.26%) |
Jan 29, 2024 | 56.46 | 57.24 | 56.43 | 57.24 | 811,248 | +0.85(+1.51%) |
Jan 26, 2024 | 56.34 | 56.70 | 56.18 | 56.39 | 698,925 | +0.13(+0.23%) |
Jan 25, 2024 | 56.83 | 56.91 | 55.98 | 56.26 | 592,238 | -0.05(-0.09%) |
Jan 24, 2024 | 56.97 | 57.11 | 56.18 | 56.31 | 695,336 | -0.10(-0.18%) |
Jan 23, 2024 | 56.67 | 56.68 | 56.11 | 56.41 | 470,836 | -0.07(-0.12%) |
Jan 22, 2024 | 56.28 | 56.61 | 56.16 | 56.48 | 834,690 | +0.95(+1.71%) |
Jan 19, 2024 | 55.25 | 55.55 | 54.84 | 55.53 | 481,790 | +0.50(+0.91%) |
Jan 18, 2024 | 54.93 | 55.15 | 54.42 | 55.03 | 1,134,737 | +0.66(+1.21%) |
Jan 17, 2024 | 54.24 | 54.55 | 53.62 | 54.37 | 724,571 | -0.49(-0.89%) |
Jan 16, 2024 | 54.86 | 55.05 | 54.48 | 54.86 | 493,898 | -0.22(-0.40%) |
Jan 12, 2024 | 54.71 | 55.58 | 54.71 | 55.08 | 959,550 | +0.36(+0.66%) |
Jan 11, 2024 | 54.34 | 54.75 | 54.00 | 54.72 | 755,157 | +0.60(+1.11%) |
Jan 10, 2024 | 53.54 | 54.13 | 53.36 | 54.12 | 873,431 | +0.82(+1.54%) |
Jan 09, 2024 | 52.61 | 53.49 | 52.61 | 53.30 | 659,833 | +0.87(+1.66%) |
Jan 08, 2024 | 51.44 | 52.54 | 51.44 | 52.43 | 418,744 | +1.07(+2.08%) |
Jan 05, 2024 | 51.33 | 51.67 | 51.24 | 51.36 | 408,786 | -0.08(-0.16%) |
Jan 04, 2024 | 51.56 | 51.92 | 51.40 | 51.44 | 435,951 | -0.27(-0.52%) |
Jan 03, 2024 | 51.86 | 52.28 | 51.58 | 51.71 | 728,714 | -0.74(-1.41%) |
Jan 02, 2024 | 52.99 | 53.06 | 52.17 | 52.45 | 1,117,104 | -1.37(-2.54%) |
Dec 29, 2023 | 53.93 | 53.96 | 53.33 | 53.82 | 336,669 | -0.25(-0.46%) |
Dec 28, 2023 | 54.15 | 54.15 | 53.84 | 54.07 | 431,163 | -0.07(-0.13%) |
Dec 27, 2023 | 54.42 | 54.45 | 53.95 | 54.14 | 483,149 | -0.13(-0.24%) |
Dec 26, 2023 | 53.95 | 54.41 | 53.80 | 54.27 | 264,298 | +0.27(+0.50%) |
Dec 22, 2023 | 54.02 | 54.14 | 53.65 | 54.00 | 587,741 | +0.23(+0.42%) |
Dec 21, 2023 | 53.82 | 53.83 | 53.22 | 53.77 | 508,763 | +0.55(+1.03%) |
Dec 20, 2023 | 54.01 | 54.28 | 53.22 | 53.22 | 451,850 | -0.97(-1.78%) |
Dec 19, 2023 | 53.88 | 54.23 | 53.79 | 54.19 | 748,414 | +0.42(+0.78%) |
Dec 18, 2023 | 53.59 | 53.90 | 53.40 | 53.77 | 523,547 | +0.15(+0.28%) |
Dec 15, 2023 | 53.29 | 53.74 | 53.13 | 53.62 | 482,925 | +0.67(+1.26%) |
Dec 14, 2023 | 53.06 | 53.50 | 52.51 | 52.95 | 426,979 | +0.23(+0.43%) |
Dec 13, 2023 | 52.11 | 52.94 | 51.93 | 52.73 | 666,986 | +0.56(+1.07%) |
Dec 12, 2023 | 51.59 | 52.28 | 51.26 | 52.17 | 528,759 | +0.65(+1.26%) |
Dec 11, 2023 | 50.77 | 51.57 | 50.75 | 51.52 | 377,208 | +0.66(+1.29%) |
Dec 08, 2023 | 50.23 | 50.97 | 50.23 | 50.86 | 296,744 | +0.39(+0.77%) |
Dec 07, 2023 | 50.31 | 50.59 | 49.95 | 50.47 | 286,238 | +0.23(+0.46%) |
Dec 06, 2023 | 50.98 | 51.17 | 50.22 | 50.24 | 566,951 | -0.05(-0.10%) |
Dec 05, 2023 | 50.27 | 50.34 | 49.98 | 50.29 | 517,451 | -0.22(-0.43%) |
Dec 04, 2023 | 50.00 | 50.61 | 49.90 | 50.51 | 333,382 | +0.37(+0.74%) |
Dec 01, 2023 | 49.41 | 50.31 | 49.25 | 50.14 | 776,244 | +0.60(+1.21%) |
Nov 30, 2023 | 49.73 | 49.81 | 49.14 | 49.55 | 629,230 | -0.15(-0.30%) |
Nov 29, 2023 | 49.18 | 49.90 | 49.08 | 49.70 | 555,919 | +0.90(+1.84%) |
Nov 28, 2023 | 48.50 | 48.97 | 48.35 | 48.80 | 527,094 | +0.13(+0.27%) |
Nov 27, 2023 | 48.52 | 48.82 | 48.35 | 48.67 | 383,333 | +0.02(+0.04%) |
Nov 24, 2023 | 48.25 | 48.65 | 48.19 | 48.65 | 112,606 | +0.37(+0.76%) |
Nov 22, 2023 | 48.49 | 48.59 | 48.16 | 48.28 | 425,753 | -0.04(-0.08%) |
Nov 21, 2023 | 48.15 | 48.42 | 47.99 | 48.32 | 274,191 | +0.04(+0.08%) |
Nov 20, 2023 | 47.72 | 48.38 | 47.63 | 48.28 | 428,508 | +0.51(+1.06%) |
Nov 17, 2023 | 47.21 | 47.83 | 47.21 | 47.77 | 379,013 | +0.53(+1.12%) |
Nov 16, 2023 | 47.18 | 47.36 | 46.86 | 47.24 | 547,660 | -0.67(-1.39%) |
Nov 15, 2023 | 48.03 | 48.22 | 47.60 | 47.91 | 767,762 | -0.10(-0.21%) |
Nov 14, 2023 | 47.43 | 48.03 | 47.31 | 48.01 | 428,137 | +1.46(+3.15%) |
Nov 13, 2023 | 46.31 | 46.65 | 46.18 | 46.55 | 332,661 | +0.15(+0.32%) |
Nov 10, 2023 | 45.80 | 46.45 | 45.74 | 46.40 | 351,244 | +0.86(+1.88%) |
Nov 09, 2023 | 45.74 | 46.28 | 45.49 | 45.54 | 569,245 | -0.18(-0.39%) |
Nov 08, 2023 | 45.75 | 45.98 | 45.59 | 45.72 | 283,899 | -0.04(-0.09%) |
Nov 07, 2023 | 45.34 | 45.97 | 45.15 | 45.76 | 258,018 | +0.61(+1.35%) |
Nov 06, 2023 | 45.49 | 45.65 | 44.79 | 45.15 | 336,306 | -0.31(-0.68%) |
Nov 03, 2023 | 44.41 | 45.65 | 44.35 | 45.46 | 416,235 | +0.58(+1.29%) |
Nov 02, 2023 | 44.92 | 45.09 | 44.63 | 44.88 | 367,573 | +0.41(+0.92%) |
Nov 01, 2023 | 44.42 | 44.56 | 43.98 | 44.47 | 365,331 | +0.03(+0.07%) |
Oct 31, 2023 | 43.86 | 44.58 | 43.71 | 44.44 | 775,537 | +0.76(+1.73%) |
Oct 30, 2023 | 43.92 | 44.00 | 43.41 | 43.69 | 312,044 | +0.07(+0.16%) |
Oct 27, 2023 | 43.89 | 44.04 | 43.43 | 43.62 | 269,841 | +0.05(+0.11%) |
Oct 26, 2023 | 43.80 | 44.10 | 43.36 | 43.57 | 393,551 | -0.28(-0.64%) |
Oct 25, 2023 | 44.67 | 44.83 | 43.85 | 43.85 | 269,639 | -1.11(-2.46%) |
Oct 24, 2023 | 44.58 | 45.11 | 44.51 | 44.95 | 423,338 | +0.63(+1.42%) |
Oct 23, 2023 | 44.29 | 44.79 | 43.96 | 44.32 | 371,571 | -0.33(-0.74%) |
Oct 20, 2023 | 45.57 | 45.74 | 44.63 | 44.65 | 448,629 | -0.97(-2.12%) |
Oct 19, 2023 | 46.22 | 46.43 | 45.57 | 45.62 | 315,416 | -0.55(-1.19%) |
Oct 18, 2023 | 46.30 | 46.71 | 46.05 | 46.17 | 541,070 | -0.48(-1.03%) |
Oct 17, 2023 | 46.10 | 46.89 | 46.08 | 46.65 | 356,188 | +0.02(+0.04%) |
Oct 16, 2023 | 46.15 | 46.80 | 46.13 | 46.63 | 359,646 | +0.75(+1.63%) |
Oct 13, 2023 | 46.18 | 46.30 | 45.58 | 45.88 | 316,566 | -0.23(-0.50%) |
Oct 12, 2023 | 46.58 | 46.62 | 45.75 | 46.11 | 405,241 | -0.51(-1.09%) |
Oct 11, 2023 | 46.56 | 46.77 | 46.28 | 46.62 | 386,747 | +0.16(+0.34%) |
Oct 10, 2023 | 46.20 | 46.69 | 46.15 | 46.46 | 495,291 | +0.31(+0.67%) |
Oct 09, 2023 | 45.45 | 46.29 | 45.27 | 46.15 | 441,194 | +0.44(+0.96%) |
Oct 06, 2023 | 44.27 | 45.81 | 44.27 | 45.71 | 418,084 | +1.17(+2.62%) |
Oct 05, 2023 | 44.71 | 44.75 | 44.13 | 44.54 | 168,031 | -0.14(-0.31%) |
Oct 04, 2023 | 44.63 | 44.84 | 44.35 | 44.68 | 336,582 | +0.11(+0.25%) |
Oct 03, 2023 | 45.10 | 45.26 | 44.36 | 44.57 | 342,179 | -0.84(-1.84%) |
Oct 02, 2023 | 45.21 | 45.68 | 45.18 | 45.41 | 500,472 | +0.14(+0.31%) |
Sep 29, 2023 | 45.52 | 45.75 | 45.15 | 45.27 | 172,563 | +0.09(+0.20%) |
Sep 28, 2023 | 44.84 | 45.38 | 44.69 | 45.18 | 237,676 | +0.22(+0.49%) |
Sep 27, 2023 | 44.80 | 45.16 | 44.57 | 44.96 | 271,375 | +0.47(+1.05%) |
Sep 26, 2023 | 44.78 | 44.97 | 44.39 | 44.49 | 564,011 | -0.58(-1.28%) |
Sep 25, 2023 | 45.06 | 45.14 | 44.88 | 45.07 | 219,657 | -0.16(-0.35%) |
Sep 22, 2023 | 45.33 | 45.55 | 45.16 | 45.23 | 235,490 | +0.15(+0.33%) |
Sep 21, 2023 | 45.68 | 45.79 | 45.08 | 45.08 | 379,955 | -0.83(-1.80%) |
Sep 20, 2023 | 45.98 | 46.46 | 45.88 | 45.91 | 437,818 | +0.03(+0.07%) |
Sep 19, 2023 | 46.07 | 46.07 | 45.54 | 45.88 | 402,706 | -0.20(-0.43%) |
Sep 18, 2023 | 45.96 | 46.33 | 45.95 | 46.08 | 476,658 | -0.04(-0.09%) |
Sep 15, 2023 | 46.77 | 46.77 | 46.00 | 46.12 | 237,945 | -0.79(-1.68%) |
Sep 14, 2023 | 46.81 | 46.99 | 46.62 | 46.91 | 246,233 | +0.28(+0.60%) |
Sep 13, 2023 | 46.77 | 46.87 | 46.52 | 46.63 | 431,466 | -0.15(-0.32%) |
Sep 12, 2023 | 47.04 | 47.23 | 46.77 | 46.78 | 301,750 | -0.51(-1.07%) |
Sep 11, 2023 | 47.14 | 47.34 | 47.09 | 47.29 | 296,441 | +0.44(+0.94%) |
Sep 08, 2023 | 46.75 | 47.02 | 46.70 | 46.85 | 248,901 | +0.10(+0.21%) |
Sep 07, 2023 | 46.67 | 46.86 | 46.53 | 46.75 | 718,842 | -0.28(-0.59%) |
Sep 06, 2023 | 47.07 | 47.32 | 46.81 | 47.03 | 274,844 | -0.14(-0.30%) |
Sep 05, 2023 | 46.92 | 47.23 | 46.87 | 47.17 | 378,086 | +0.11(+0.23%) |
Sep 01, 2023 | 47.24 | 47.41 | 46.98 | 47.06 | 544,821 | +0.07(+0.15%) |
Aug 31, 2023 | 46.49 | 47.13 | 46.43 | 46.99 | 285,690 | +0.71(+1.53%) |
Aug 30, 2023 | 46.00 | 46.30 | 45.94 | 46.28 | 366,694 | +0.30(+0.65%) |
Aug 29, 2023 | 45.38 | 46.03 | 45.34 | 45.98 | 307,313 | +0.51(+1.12%) |
Aug 28, 2023 | 45.49 | 45.64 | 45.32 | 45.47 | 300,941 | +0.15(+0.33%) |
Aug 25, 2023 | 44.85 | 45.45 | 44.58 | 45.32 | 250,474 | +0.57(+1.27%) |
Aug 24, 2023 | 45.82 | 45.89 | 44.72 | 44.75 | 435,920 | -0.62(-1.36%) |
Aug 23, 2023 | 44.94 | 45.50 | 44.72 | 45.37 | 265,793 | +0.60(+1.33%) |
Aug 22, 2023 | 45.10 | 45.10 | 44.64 | 44.77 | 195,213 | -0.11(-0.24%) |
Aug 21, 2023 | 44.45 | 45.00 | 44.45 | 44.88 | 494,756 | +1.06(+2.41%) |
Aug 18, 2023 | 43.28 | 43.95 | 43.21 | 43.83 | 274,011 | +0.08(+0.18%) |
Aug 17, 2023 | 44.51 | 44.51 | 43.71 | 43.75 | 495,092 | -0.61(-1.37%) |
Aug 16, 2023 | 44.66 | 44.84 | 44.34 | 44.36 | 445,486 | -0.39(-0.87%) |
Aug 15, 2023 | 44.97 | 45.16 | 44.68 | 44.74 | 285,573 | -0.50(-1.10%) |
Aug 14, 2023 | 44.99 | 45.37 | 44.84 | 45.24 | 366,477 | +0.27(+0.60%) |
Aug 11, 2023 | 44.73 | 45.08 | 44.66 | 44.97 | 215,218 | +0.05(+0.11%) |
Aug 10, 2023 | 45.07 | 45.49 | 44.74 | 44.92 | 397,940 | +0.31(+0.69%) |
Aug 09, 2023 | 44.66 | 44.94 | 44.46 | 44.62 | 400,421 | +0.06(+0.13%) |
Aug 08, 2023 | 44.65 | 44.68 | 44.08 | 44.56 | 440,915 | -0.54(-1.19%) |
Aug 07, 2023 | 45.00 | 45.19 | 44.63 | 45.09 | 287,396 | +0.20(+0.44%) |
Aug 04, 2023 | 45.50 | 45.68 | 44.76 | 44.89 | 475,261 | -1.12(-2.43%) |
Aug 03, 2023 | 45.69 | 46.12 | 45.59 | 46.01 | 231,520 | +0.15(+0.33%) |
Aug 02, 2023 | 46.82 | 46.83 | 45.70 | 45.86 | 407,207 | -1.51(-3.20%) |
Aug 01, 2023 | 46.87 | 47.45 | 46.74 | 47.37 | 519,292 | +0.50(+1.06%) |
Jul 31, 2023 | 46.46 | 46.98 | 46.46 | 46.88 | 559,028 | +0.55(+1.18%) |
Jul 28, 2023 | 46.19 | 46.52 | 46.08 | 46.33 | 388,313 | +0.29(+0.63%) |
Jul 27, 2023 | 46.83 | 46.92 | 45.88 | 46.04 | 414,787 | -0.35(-0.75%) |
Jul 26, 2023 | 46.14 | 46.54 | 45.99 | 46.39 | 321,285 | +0.26(+0.56%) |
Jul 25, 2023 | 45.77 | 46.29 | 45.74 | 46.13 | 423,385 | +0.48(+1.05%) |
Jul 24, 2023 | 45.72 | 45.85 | 45.38 | 45.65 | 395,652 | +0.04(+0.09%) |
Jul 21, 2023 | 45.77 | 46.05 | 45.60 | 45.61 | 426,153 | +0.09(+0.20%) |
Jul 20, 2023 | 46.08 | 46.10 | 45.44 | 45.52 | 409,516 | -1.04(-2.23%) |
Jul 19, 2023 | 46.59 | 46.94 | 46.37 | 46.56 | 354,426 | +0.05(+0.11%) |
Jul 18, 2023 | 46.20 | 46.57 | 46.12 | 46.51 | 437,945 | +0.44(+0.95%) |
Jul 17, 2023 | 45.36 | 46.23 | 45.36 | 46.07 | 382,146 | +0.61(+1.34%) |
Jul 14, 2023 | 45.58 | 45.84 | 45.34 | 45.46 | 265,133 | -0.29(-0.63%) |
Jul 13, 2023 | 45.24 | 45.84 | 45.23 | 45.75 | 639,916 | +0.89(+1.98%) |
Jul 12, 2023 | 45.77 | 45.81 | 44.64 | 44.86 | 643,493 | -0.52(-1.14%) |
Jul 11, 2023 | 45.34 | 45.45 | 45.03 | 45.38 | 400,711 | +0.26(+0.57%) |
Jul 10, 2023 | 44.36 | 45.15 | 44.30 | 45.12 | 562,062 | +0.73(+1.64%) |
Jul 07, 2023 | 44.38 | 44.85 | 44.36 | 44.40 | 252,921 | -0.04(-0.09%) |
Jul 06, 2023 | 44.53 | 44.63 | 44.13 | 44.44 | 404,575 | -0.63(-1.39%) |
Jul 05, 2023 | 45.01 | 45.21 | 44.84 | 45.06 | 427,298 | -0.21(-0.46%) |
Jul 03, 2023 | 45.23 | 45.31 | 45.03 | 45.27 | 380,177 | +0.03(+0.07%) |
Jun 30, 2023 | 45.34 | 45.54 | 45.20 | 45.24 | 244,687 | +0.30(+0.67%) |
Jun 29, 2023 | 44.59 | 44.94 | 44.50 | 44.94 | 452,864 | +0.36(+0.80%) |
Jun 28, 2023 | 44.41 | 44.78 | 44.28 | 44.59 | 273,401 | +0.11(+0.25%) |
Jun 27, 2023 | 43.77 | 44.58 | 43.77 | 44.48 | 316,269 | +0.81(+1.86%) |
Jun 26, 2023 | 43.73 | 44.13 | 43.64 | 43.67 | 422,431 | -0.09(-0.20%) |
Jun 23, 2023 | 43.94 | 44.06 | 43.68 | 43.76 | 278,892 | -0.77(-1.72%) |
Jun 22, 2023 | 44.07 | 44.52 | 43.94 | 44.52 | 333,121 | +0.26(+0.58%) |
Jun 21, 2023 | 44.68 | 44.78 | 44.03 | 44.26 | 366,986 | -0.66(-1.46%) |
Jun 20, 2023 | 45.21 | 45.36 | 44.72 | 44.92 | 595,436 | -0.60(-1.31%) |
Jun 16, 2023 | 46.08 | 46.29 | 45.39 | 45.52 | 513,292 | -0.25(-0.54%) |
Jun 15, 2023 | 44.82 | 45.88 | 44.73 | 45.77 | 479,818 | +0.77(+1.70%) |
Jun 14, 2023 | 44.81 | 45.05 | 44.43 | 45.00 | 303,220 | +0.19(+0.42%) |
Jun 13, 2023 | 44.63 | 44.81 | 44.45 | 44.81 | 740,212 | +0.51(+1.15%) |
Jun 12, 2023 | 43.70 | 44.32 | 43.54 | 44.30 | 434,179 | +0.95(+2.18%) |
Jun 09, 2023 | 43.41 | 43.81 | 43.14 | 43.36 | 351,744 | -0.04(-0.09%) |
Jun 08, 2023 | 43.10 | 43.59 | 43.06 | 43.40 | 1,156,963 | +0.30(+0.69%) |
Jun 07, 2023 | 43.84 | 43.98 | 43.06 | 43.10 | 605,288 | -0.79(-1.79%) |
Jun 06, 2023 | 43.76 | 43.92 | 43.48 | 43.88 | 366,065 | +0.09(+0.20%) |
Jun 05, 2023 | 43.84 | 43.97 | 43.36 | 43.79 | 536,189 | +0.04(+0.09%) |
Jun 02, 2023 | 43.62 | 43.96 | 43.52 | 43.76 | 636,780 | +0.05(+0.11%) |
Jun 01, 2023 | 43.32 | 43.98 | 42.87 | 43.71 | 1,087,219 | -0.22(-0.50%) |
May 31, 2023 | 43.37 | 43.99 | 43.37 | 43.92 | 601,256 | +0.36(+0.82%) |
May 30, 2023 | 43.98 | 44.36 | 43.53 | 43.57 | 489,927 | +0.18(+0.41%) |
May 26, 2023 | 42.40 | 43.54 | 42.37 | 43.39 | 498,910 | +1.10(+2.61%) |
May 25, 2023 | 42.25 | 42.43 | 41.90 | 42.28 | 409,345 | +0.45(+1.07%) |
May 24, 2023 | 41.47 | 42.01 | 41.41 | 41.83 | 924,788 | +0.25(+0.60%) |
May 23, 2023 | 41.92 | 42.21 | 41.57 | 41.59 | 294,107 | -0.50(-1.18%) |
May 22, 2023 | 41.76 | 42.29 | 41.71 | 42.08 | 431,433 | +0.39(+0.93%) |
May 19, 2023 | 41.59 | 41.81 | 41.55 | 41.70 | 222,771 | +0.28(+0.67%) |
May 18, 2023 | 40.73 | 41.46 | 40.71 | 41.42 | 476,055 | +0.55(+1.34%) |
May 17, 2023 | 40.56 | 40.99 | 40.33 | 40.87 | 526,193 | +0.43(+1.06%) |
May 16, 2023 | 40.52 | 40.62 | 40.39 | 40.44 | 555,697 | -0.35(-0.85%) |
May 15, 2023 | 40.32 | 40.79 | 40.22 | 40.79 | 335,740 | +0.54(+1.34%) |
May 12, 2023 | 40.36 | 40.54 | 39.91 | 40.25 | 332,196 | -0.15(-0.37%) |
May 11, 2023 | 40.50 | 40.61 | 40.15 | 40.40 | 330,163 | -0.17(-0.42%) |
May 10, 2023 | 40.51 | 40.66 | 40.26 | 40.57 | 566,671 | +0.61(+1.52%) |
May 09, 2023 | 39.98 | 40.23 | 39.83 | 39.96 | 322,252 | -0.12(-0.30%) |
May 08, 2023 | 39.86 | 40.08 | 39.74 | 40.08 | 304,937 | +0.67(+1.69%) |
May 05, 2023 | 38.45 | 39.52 | 38.45 | 39.42 | 315,150 | +1.16(+3.04%) |
May 04, 2023 | 38.33 | 38.55 | 38.22 | 38.25 | 401,847 | -0.10(-0.26%) |
May 03, 2023 | 38.49 | 38.86 | 38.33 | 38.35 | 634,358 | -0.06(-0.16%) |
May 02, 2023 | 39.12 | 39.12 | 38.32 | 38.41 | 602,335 | -0.97(-2.45%) |