Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 49.33 | 49.43 | 48.95 | 49.01 | 278,181 | +0.31(+0.64%) |
Jul 30, 2024 | 48.07 | 48.87 | 48.07 | 48.70 | 233,441 | +0.62(+1.29%) |
Jul 29, 2024 | 48.55 | 48.55 | 47.69 | 48.08 | 226,845 | -0.45(-0.93%) |
Jul 26, 2024 | 48.36 | 48.72 | 48.09 | 48.53 | 167,449 | +0.28(+0.58%) |
Jul 25, 2024 | 47.58 | 48.52 | 47.44 | 48.25 | 251,014 | +0.59(+1.24%) |
Jul 24, 2024 | 47.75 | 48.07 | 47.34 | 47.66 | 187,940 | +0.04(+0.08%) |
Jul 23, 2024 | 48.21 | 48.28 | 47.57 | 47.62 | 187,882 | -0.75(-1.55%) |
Jul 22, 2024 | 48.49 | 48.62 | 48.09 | 48.37 | 258,819 | -0.28(-0.58%) |
Jul 19, 2024 | 49.06 | 49.38 | 48.55 | 48.65 | 174,863 | -0.53(-1.08%) |
Jul 18, 2024 | 49.10 | 49.72 | 48.89 | 49.18 | 237,093 | +0.10(+0.20%) |
Jul 17, 2024 | 48.81 | 49.46 | 48.81 | 49.08 | 475,168 | +0.38(+0.78%) |
Jul 16, 2024 | 48.32 | 48.75 | 48.06 | 48.70 | 191,689 | +0.20(+0.41%) |
Jul 15, 2024 | 48.17 | 48.89 | 47.93 | 48.50 | 417,183 | +0.62(+1.29%) |
Jul 12, 2024 | 48.01 | 48.05 | 47.53 | 47.88 | 246,786 | +0.16(+0.34%) |
Jul 11, 2024 | 47.14 | 47.80 | 47.00 | 47.72 | 303,473 | +0.57(+1.21%) |
Jul 10, 2024 | 46.78 | 47.20 | 46.68 | 47.15 | 180,201 | +0.32(+0.68%) |
Jul 09, 2024 | 46.91 | 47.32 | 46.69 | 46.83 | 236,784 | -0.41(-0.87%) |
Jul 08, 2024 | 47.14 | 47.62 | 47.05 | 47.24 | 237,805 | -0.19(-0.40%) |
Jul 05, 2024 | 48.13 | 48.16 | 47.24 | 47.43 | 162,509 | -0.76(-1.58%) |
Jul 03, 2024 | 47.96 | 48.43 | 47.95 | 48.19 | 162,998 | +0.24(+0.50%) |
Jul 02, 2024 | 48.40 | 48.42 | 47.68 | 47.95 | 177,348 | -0.01(-0.02%) |
Jul 01, 2024 | 48.29 | 48.48 | 47.73 | 47.96 | 293,650 | -0.04(-0.08%) |
Jun 28, 2024 | 48.28 | 48.41 | 47.84 | 48.00 | 209,210 | +0.09(+0.19%) |
Jun 27, 2024 | 48.02 | 48.03 | 47.63 | 47.91 | 170,071 | +0.12(+0.25%) |
Jun 26, 2024 | 48.21 | 48.21 | 47.52 | 47.79 | 227,511 | -0.37(-0.77%) |
Jun 25, 2024 | 48.09 | 48.21 | 47.82 | 48.16 | 178,332 | +0.01(+0.02%) |
Jun 24, 2024 | 47.15 | 48.29 | 47.15 | 48.15 | 259,397 | +1.20(+2.56%) |
Jun 21, 2024 | 47.44 | 47.47 | 46.92 | 46.95 | 281,986 | -0.27(-0.57%) |
Jun 20, 2024 | 46.56 | 47.48 | 46.43 | 47.22 | 248,449 | +0.73(+1.57%) |
Jun 18, 2024 | 46.50 | 47.00 | 46.38 | 46.49 | 261,773 | +0.22(+0.48%) |
Jun 17, 2024 | 46.20 | 46.45 | 45.98 | 46.27 | 300,080 | +0.06(+0.13%) |
Jun 14, 2024 | 46.63 | 46.63 | 46.07 | 46.21 | 272,702 | -0.45(-0.96%) |
Jun 13, 2024 | 47.05 | 47.12 | 46.41 | 46.66 | 324,590 | -0.45(-0.96%) |
Jun 12, 2024 | 47.97 | 47.98 | 46.91 | 47.11 | 457,347 | -0.43(-0.90%) |
Jun 11, 2024 | 47.32 | 47.57 | 46.96 | 47.54 | 338,839 | -0.05(-0.10%) |
Jun 10, 2024 | 47.31 | 47.82 | 47.17 | 47.59 | 246,848 | +0.44(+0.93%) |
Jun 07, 2024 | 47.31 | 47.69 | 46.94 | 47.15 | 313,695 | -0.22(-0.46%) |
Jun 06, 2024 | 46.97 | 47.39 | 46.86 | 47.37 | 317,206 | +0.24(+0.51%) |
Jun 05, 2024 | 47.21 | 47.25 | 46.87 | 47.13 | 425,697 | +0.05(+0.11%) |
Jun 04, 2024 | 47.12 | 47.13 | 46.56 | 47.08 | 592,088 | -0.48(-1.00%) |
Jun 03, 2024 | 48.61 | 48.61 | 47.26 | 47.56 | 2,107,205 | -1.28(-2.62%) |
May 31, 2024 | 47.77 | 48.84 | 47.74 | 48.84 | 437,852 | +1.18(+2.48%) |
May 30, 2024 | 47.42 | 47.82 | 47.42 | 47.66 | 319,555 | +0.12(+0.25%) |
May 29, 2024 | 48.23 | 48.23 | 47.34 | 47.54 | 370,881 | -0.83(-1.73%) |
May 28, 2024 | 48.06 | 48.46 | 47.92 | 48.37 | 255,025 | +0.52(+1.08%) |
May 24, 2024 | 47.96 | 48.22 | 47.72 | 47.86 | 301,561 | +0.16(+0.33%) |
May 23, 2024 | 48.32 | 48.52 | 47.63 | 47.70 | 456,717 | -0.48(-0.99%) |
May 22, 2024 | 48.75 | 48.75 | 47.98 | 48.18 | 386,817 | -0.75(-1.52%) |
May 21, 2024 | 48.98 | 49.41 | 48.90 | 48.92 | 325,694 | -0.23(-0.46%) |
May 20, 2024 | 49.39 | 49.55 | 49.01 | 49.15 | 377,951 | -0.29(-0.58%) |
May 17, 2024 | 48.89 | 49.51 | 48.84 | 49.44 | 463,433 | +0.67(+1.37%) |
May 16, 2024 | 48.82 | 49.12 | 48.64 | 48.77 | 397,517 | -0.09(-0.18%) |
May 15, 2024 | 48.70 | 48.97 | 47.99 | 48.86 | 599,462 | +0.10(+0.20%) |
May 14, 2024 | 48.63 | 48.79 | 48.39 | 48.76 | 370,501 | +0.11(+0.22%) |
May 13, 2024 | 48.89 | 49.05 | 48.45 | 48.65 | 444,247 | -0.12(-0.24%) |
May 10, 2024 | 49.22 | 49.32 | 48.63 | 48.77 | 309,885 | -0.30(-0.61%) |
May 09, 2024 | 48.47 | 49.07 | 48.47 | 49.07 | 368,442 | +0.66(+1.35%) |
May 08, 2024 | 48.23 | 48.64 | 48.15 | 48.41 | 351,555 | -0.08(-0.16%) |
May 07, 2024 | 48.57 | 48.85 | 48.49 | 48.49 | 532,865 | -0.06(-0.12%) |
May 06, 2024 | 48.37 | 49.02 | 48.37 | 48.55 | 724,507 | +0.41(+0.85%) |
May 03, 2024 | 48.18 | 48.24 | 47.54 | 48.15 | 875,240 | +0.03(+0.06%) |
May 02, 2024 | 48.10 | 48.39 | 47.83 | 48.12 | 854,040 | +0.30(+0.62%) |
May 01, 2024 | 48.49 | 48.65 | 47.55 | 47.82 | 2,698,167 | -0.75(-1.53%) |
Apr 30, 2024 | 49.86 | 49.92 | 48.54 | 48.56 | 661,399 | -1.48(-2.96%) |
Apr 29, 2024 | 49.63 | 50.16 | 49.61 | 50.04 | 428,703 | +0.34(+0.68%) |
Apr 26, 2024 | 49.72 | 49.88 | 49.21 | 49.71 | 424,635 | -0.43(-0.85%) |
Apr 25, 2024 | 49.80 | 50.27 | 49.41 | 50.13 | 471,002 | +0.26(+0.52%) |
Apr 24, 2024 | 49.60 | 49.93 | 49.34 | 49.87 | 432,268 | +0.01(+0.02%) |
Apr 23, 2024 | 49.41 | 49.87 | 49.14 | 49.86 | 421,769 | +0.30(+0.60%) |
Apr 22, 2024 | 49.08 | 49.93 | 48.64 | 49.57 | 577,023 | +0.30(+0.61%) |
Apr 19, 2024 | 48.79 | 49.61 | 48.74 | 49.27 | 800,948 | +0.52(+1.06%) |
Apr 18, 2024 | 48.98 | 49.15 | 48.55 | 48.75 | 572,187 | -0.10(-0.20%) |
Apr 17, 2024 | 48.95 | 49.37 | 48.52 | 48.85 | 796,043 | -0.12(-0.24%) |
Apr 16, 2024 | 49.32 | 49.49 | 48.62 | 48.97 | 635,916 | -0.44(-0.88%) |
Apr 15, 2024 | 50.15 | 50.36 | 49.34 | 49.41 | 613,984 | -0.51(-1.02%) |
Apr 12, 2024 | 51.07 | 51.38 | 49.70 | 49.91 | 610,891 | -0.79(-1.55%) |
Apr 11, 2024 | 50.92 | 50.98 | 50.03 | 50.70 | 551,945 | -0.09(-0.18%) |
Apr 10, 2024 | 50.45 | 50.94 | 50.27 | 50.79 | 656,703 | +0.14(+0.27%) |
Apr 09, 2024 | 50.74 | 50.93 | 50.26 | 50.65 | 484,824 | +0.08(+0.16%) |
Apr 08, 2024 | 50.89 | 51.04 | 50.49 | 50.57 | 397,561 | -0.28(-0.55%) |
Apr 05, 2024 | 50.45 | 51.06 | 50.23 | 50.85 | 680,987 | +0.48(+0.95%) |
Apr 04, 2024 | 50.45 | 50.67 | 50.17 | 50.37 | 491,803 | -0.02(-0.04%) |
Apr 03, 2024 | 50.14 | 50.44 | 50.05 | 50.39 | 649,520 | +0.35(+0.69%) |
Apr 02, 2024 | 49.61 | 50.04 | 49.36 | 50.04 | 617,633 | +0.65(+1.31%) |
Apr 01, 2024 | 49.18 | 49.53 | 48.75 | 49.40 | 463,984 | +0.31(+0.63%) |
Mar 28, 2024 | 48.78 | 49.14 | 48.61 | 49.09 | 295,140 | +0.50(+1.02%) |
Mar 27, 2024 | 47.95 | 48.59 | 47.85 | 48.59 | 378,708 | +0.57(+1.18%) |
Mar 26, 2024 | 48.45 | 48.57 | 47.96 | 48.03 | 352,083 | -0.38(-0.78%) |
Mar 25, 2024 | 48.13 | 48.74 | 48.13 | 48.40 | 311,597 | +0.44(+0.91%) |
Mar 22, 2024 | 48.08 | 48.21 | 47.87 | 47.97 | 235,506 | -0.11(-0.23%) |
Mar 21, 2024 | 47.91 | 48.19 | 47.79 | 48.08 | 294,977 | +0.24(+0.51%) |
Mar 20, 2024 | 47.58 | 47.99 | 47.50 | 47.83 | 360,906 | +0.01(+0.02%) |
Mar 19, 2024 | 47.28 | 47.86 | 47.28 | 47.82 | 314,496 | +0.50(+1.06%) |
Mar 18, 2024 | 47.32 | 47.48 | 46.96 | 47.32 | 237,043 | +0.18(+0.38%) |
Mar 15, 2024 | 46.87 | 47.47 | 46.87 | 47.14 | 514,838 | +0.12(+0.25%) |
Mar 14, 2024 | 46.77 | 47.02 | 46.60 | 47.02 | 518,764 | +0.41(+0.89%) |
Mar 13, 2024 | 46.31 | 46.85 | 46.31 | 46.61 | 358,833 | +0.69(+1.51%) |
Mar 12, 2024 | 45.99 | 46.11 | 45.71 | 45.92 | 367,400 | -0.12(-0.26%) |
Mar 11, 2024 | 45.49 | 46.04 | 45.28 | 46.03 | 359,400 | +0.44(+0.98%) |
Mar 08, 2024 | 45.41 | 45.62 | 45.31 | 45.59 | 304,537 | +0.17(+0.37%) |
Mar 07, 2024 | 45.10 | 45.65 | 45.08 | 45.42 | 370,525 | +0.39(+0.88%) |
Mar 06, 2024 | 45.28 | 45.48 | 44.94 | 45.03 | 725,396 | +0.14(+0.31%) |
Mar 05, 2024 | 44.51 | 45.19 | 44.44 | 44.89 | 500,594 | +0.30(+0.66%) |
Mar 04, 2024 | 45.07 | 45.18 | 44.54 | 44.59 | 491,390 | -0.46(-1.03%) |
Mar 01, 2024 | 44.81 | 45.27 | 44.81 | 45.06 | 416,648 | +0.55(+1.24%) |
Feb 29, 2024 | 44.45 | 44.67 | 44.32 | 44.50 | 440,879 | +0.23(+0.51%) |
Feb 28, 2024 | 44.41 | 44.76 | 44.11 | 44.28 | 439,246 | -0.08(-0.18%) |
Feb 27, 2024 | 44.64 | 44.76 | 44.15 | 44.35 | 635,380 | -0.17(-0.38%) |
Feb 26, 2024 | 44.36 | 44.81 | 44.13 | 44.52 | 444,234 | +0.14(+0.31%) |
Feb 23, 2024 | 44.27 | 44.51 | 43.98 | 44.38 | 561,983 | -0.27(-0.60%) |
Feb 22, 2024 | 44.40 | 44.88 | 44.19 | 44.65 | 592,336 | -0.01(-0.02%) |
Feb 21, 2024 | 44.00 | 44.72 | 43.99 | 44.66 | 521,497 | +0.81(+1.85%) |
Feb 20, 2024 | 44.27 | 44.30 | 43.78 | 43.85 | 770,957 | -0.42(-0.96%) |
Feb 16, 2024 | 44.38 | 44.59 | 44.13 | 44.28 | 560,596 | +0.01(+0.02%) |
Feb 15, 2024 | 43.07 | 44.39 | 43.07 | 44.27 | 853,315 | +1.19(+2.75%) |
Feb 14, 2024 | 43.34 | 43.51 | 42.82 | 43.08 | 726,808 | -0.02(-0.05%) |
Feb 13, 2024 | 43.52 | 43.65 | 42.79 | 43.10 | 699,527 | -0.44(-1.02%) |
Feb 12, 2024 | 43.20 | 43.65 | 43.20 | 43.55 | 421,778 | +0.51(+1.19%) |
Feb 09, 2024 | 43.69 | 43.89 | 42.99 | 43.03 | 666,563 | -0.61(-1.40%) |
Feb 08, 2024 | 43.22 | 43.78 | 43.18 | 43.64 | 955,318 | +0.41(+0.96%) |
Feb 07, 2024 | 43.31 | 43.43 | 42.87 | 43.23 | 643,584 | +0.14(+0.32%) |
Feb 06, 2024 | 43.03 | 43.46 | 42.87 | 43.09 | 759,883 | +0.18(+0.41%) |
Feb 05, 2024 | 42.81 | 43.15 | 42.46 | 42.91 | 863,353 | -0.14(-0.32%) |
Feb 02, 2024 | 43.29 | 43.41 | 42.76 | 43.05 | 919,123 | -0.05(-0.11%) |
Feb 01, 2024 | 43.39 | 43.57 | 42.75 | 43.10 | 811,022 | +0.02(+0.05%) |
Jan 31, 2024 | 43.93 | 44.00 | 43.08 | 43.08 | 833,176 | -0.85(-1.93%) |
Jan 30, 2024 | 43.06 | 43.94 | 42.94 | 43.93 | 719,162 | +0.40(+0.91%) |
Jan 29, 2024 | 43.52 | 43.55 | 43.06 | 43.54 | 562,959 | -0.03(-0.07%) |
Jan 26, 2024 | 43.18 | 43.58 | 42.91 | 43.56 | 462,122 | +0.31(+0.71%) |
Jan 25, 2024 | 42.72 | 43.26 | 42.40 | 43.26 | 622,651 | +0.87(+2.05%) |
Jan 24, 2024 | 42.02 | 42.43 | 41.85 | 42.39 | 632,158 | +0.57(+1.37%) |
Jan 23, 2024 | 41.60 | 42.13 | 41.60 | 41.82 | 307,364 | +0.16(+0.38%) |
Jan 22, 2024 | 41.46 | 41.77 | 41.19 | 41.66 | 416,626 | +0.14(+0.33%) |
Jan 19, 2024 | 41.41 | 41.52 | 41.20 | 41.52 | 438,888 | +0.14(+0.33%) |
Jan 18, 2024 | 41.47 | 41.51 | 40.95 | 41.38 | 655,246 | -0.07(-0.17%) |
Jan 17, 2024 | 41.38 | 41.87 | 41.29 | 41.45 | 417,400 | -0.37(-0.87%) |
Jan 16, 2024 | 42.72 | 42.80 | 41.80 | 41.82 | 492,912 | -1.06(-2.46%) |
Jan 12, 2024 | 43.03 | 43.19 | 42.62 | 42.87 | 778,708 | +0.52(+1.24%) |
Jan 11, 2024 | 42.53 | 42.63 | 42.24 | 42.35 | 615,238 | +0.04(+0.09%) |
Jan 10, 2024 | 42.80 | 42.80 | 42.14 | 42.31 | 664,183 | -0.44(-1.04%) |
Jan 09, 2024 | 43.46 | 43.46 | 42.62 | 42.76 | 697,673 | -0.66(-1.52%) |
Jan 08, 2024 | 43.14 | 43.43 | 42.59 | 43.42 | 689,174 | -0.48(-1.10%) |
Jan 05, 2024 | 44.19 | 44.22 | 43.67 | 43.90 | 341,494 | +0.05(+0.11%) |
Jan 04, 2024 | 44.89 | 45.05 | 43.81 | 43.85 | 441,379 | -0.73(-1.64%) |
Jan 03, 2024 | 43.96 | 44.76 | 43.79 | 44.58 | 603,559 | +0.56(+1.28%) |
Jan 02, 2024 | 43.86 | 44.41 | 43.80 | 44.02 | 693,602 | +0.44(+1.02%) |
Dec 29, 2023 | 43.75 | 43.86 | 43.47 | 43.57 | 295,235 | -0.14(-0.32%) |
Dec 28, 2023 | 44.13 | 44.28 | 43.69 | 43.71 | 328,925 | -0.61(-1.38%) |
Dec 27, 2023 | 44.52 | 44.68 | 44.17 | 44.33 | 387,083 | -0.22(-0.49%) |
Dec 26, 2023 | 44.57 | 44.75 | 44.39 | 44.54 | 321,602 | +0.39(+0.87%) |
Dec 22, 2023 | 44.30 | 44.51 | 44.09 | 44.16 | 638,704 | +0.15(+0.34%) |
Dec 21, 2023 | 43.91 | 44.04 | 43.59 | 44.01 | 303,877 | +0.22(+0.50%) |
Dec 20, 2023 | 44.41 | 44.65 | 43.75 | 43.79 | 507,012 | -0.49(-1.10%) |
Dec 19, 2023 | 43.83 | 44.30 | 43.72 | 44.28 | 489,084 | +0.55(+1.25%) |
Dec 18, 2023 | 43.98 | 44.35 | 43.70 | 43.73 | 487,335 | +0.37(+0.86%) |
Dec 15, 2023 | 43.27 | 43.45 | 43.01 | 43.36 | 652,878 | -0.22(-0.49%) |
Dec 14, 2023 | 42.74 | 43.62 | 42.74 | 43.57 | 878,675 | +1.30(+3.08%) |
Dec 13, 2023 | 41.68 | 42.28 | 41.51 | 42.27 | 448,939 | +0.59(+1.41%) |
Dec 12, 2023 | 41.89 | 41.90 | 41.43 | 41.68 | 440,057 | -0.60(-1.41%) |
Dec 11, 2023 | 42.21 | 42.39 | 42.07 | 42.28 | 348,706 | +0.03(+0.07%) |
Dec 08, 2023 | 42.11 | 42.40 | 42.00 | 42.25 | 844,485 | +0.44(+1.05%) |
Dec 07, 2023 | 42.25 | 42.46 | 41.66 | 41.81 | 662,488 | -0.22(-0.51%) |
Dec 06, 2023 | 42.49 | 42.74 | 41.92 | 42.02 | 1,005,001 | -0.74(-1.74%) |
Dec 05, 2023 | 43.49 | 43.56 | 42.72 | 42.77 | 532,805 | -0.75(-1.73%) |
Dec 04, 2023 | 43.45 | 43.83 | 43.28 | 43.52 | 833,719 | -0.25(-0.58%) |
Dec 01, 2023 | 43.45 | 44.29 | 43.33 | 43.78 | 1,031,232 | +0.24(+0.54%) |
Nov 30, 2023 | 43.61 | 44.15 | 43.04 | 43.54 | 726,396 | +0.27(+0.63%) |
Nov 29, 2023 | 43.85 | 43.88 | 43.13 | 43.27 | 913,657 | -0.28(-0.65%) |
Nov 28, 2023 | 43.65 | 43.95 | 43.49 | 43.55 | 493,307 | -0.01(-0.02%) |
Nov 27, 2023 | 43.51 | 43.63 | 43.17 | 43.56 | 618,159 | -0.21(-0.47%) |
Nov 24, 2023 | 43.49 | 44.07 | 43.49 | 43.77 | 476,775 | +0.20(+0.45%) |
Nov 22, 2023 | 42.73 | 43.61 | 42.52 | 43.57 | 563,949 | -0.03(-0.07%) |
Nov 21, 2023 | 43.45 | 43.65 | 43.19 | 43.60 | 298,547 | -0.06(-0.13%) |
Nov 20, 2023 | 43.77 | 44.01 | 43.66 | 43.66 | 311,703 | +0.07(+0.16%) |
Nov 17, 2023 | 43.02 | 43.84 | 42.98 | 43.59 | 350,452 | +0.85(+1.99%) |
Nov 16, 2023 | 43.19 | 43.31 | 42.30 | 42.74 | 588,805 | -0.81(-1.87%) |
Nov 15, 2023 | 43.50 | 44.14 | 43.50 | 43.55 | 526,084 | -0.09(-0.20%) |
Nov 14, 2023 | 43.35 | 43.76 | 43.29 | 43.64 | 405,983 | +0.48(+1.11%) |
Nov 13, 2023 | 42.95 | 43.24 | 42.80 | 43.16 | 204,084 | +0.30(+0.71%) |
Nov 10, 2023 | 42.83 | 42.95 | 42.48 | 42.86 | 311,879 | +0.38(+0.90%) |
Nov 09, 2023 | 42.87 | 43.01 | 42.44 | 42.48 | 488,862 | -0.15(-0.34%) |
Nov 08, 2023 | 42.96 | 43.25 | 42.59 | 42.62 | 504,327 | -0.50(-1.16%) |
Nov 07, 2023 | 43.49 | 43.52 | 42.97 | 43.12 | 641,220 | -1.01(-2.29%) |
Nov 06, 2023 | 44.93 | 44.98 | 43.99 | 44.13 | 419,679 | -0.62(-1.38%) |
Nov 03, 2023 | 45.11 | 45.24 | 44.49 | 44.75 | 700,141 | -0.41(-0.91%) |
Nov 02, 2023 | 43.87 | 45.19 | 43.70 | 45.16 | 480,389 | +1.37(+3.13%) |
Nov 01, 2023 | 44.18 | 44.38 | 43.76 | 43.79 | 623,504 | -0.11(-0.25%) |
Oct 31, 2023 | 43.78 | 43.95 | 43.35 | 43.90 | 395,558 | +0.18(+0.40%) |
Oct 30, 2023 | 43.78 | 44.07 | 43.30 | 43.72 | 578,766 | +0.08(+0.18%) |
Oct 27, 2023 | 44.60 | 44.70 | 43.47 | 43.64 | 733,944 | -1.01(-2.26%) |
Oct 26, 2023 | 44.58 | 44.83 | 44.16 | 44.65 | 678,888 | -0.25(-0.57%) |
Oct 25, 2023 | 45.04 | 45.25 | 44.70 | 44.91 | 743,526 | -0.10(-0.22%) |
Oct 24, 2023 | 45.75 | 45.76 | 45.00 | 45.00 | 520,241 | -0.60(-1.31%) |
Oct 23, 2023 | 45.98 | 46.07 | 45.41 | 45.60 | 596,030 | -0.74(-1.61%) |
Oct 20, 2023 | 47.03 | 47.19 | 46.20 | 46.35 | 769,679 | -0.86(-1.83%) |
Oct 19, 2023 | 47.13 | 47.58 | 46.73 | 47.21 | 975,491 | -0.10(-0.21%) |
Oct 18, 2023 | 47.11 | 47.52 | 47.02 | 47.31 | 632,121 | +0.33(+0.71%) |
Oct 17, 2023 | 46.31 | 47.09 | 46.31 | 46.97 | 448,359 | +0.50(+1.08%) |
Oct 16, 2023 | 46.43 | 46.56 | 46.00 | 46.47 | 324,616 | +0.31(+0.68%) |
Oct 13, 2023 | 45.88 | 46.39 | 45.76 | 46.16 | 560,137 | +0.93(+2.06%) |
Oct 12, 2023 | 45.64 | 45.64 | 44.97 | 45.23 | 371,583 | +0.03(+0.07%) |
Oct 11, 2023 | 45.08 | 45.22 | 44.61 | 45.20 | 439,401 | -0.46(-1.01%) |
Oct 10, 2023 | 45.61 | 45.98 | 45.39 | 45.66 | 628,068 | +0.07(+0.15%) |
Oct 09, 2023 | 45.30 | 45.75 | 44.96 | 45.59 | 500,780 | +1.50(+3.40%) |
Oct 06, 2023 | 43.81 | 44.49 | 43.33 | 44.09 | 775,768 | +0.29(+0.67%) |
Oct 05, 2023 | 43.49 | 44.15 | 43.48 | 43.80 | 599,214 | -0.20(-0.45%) |
Oct 04, 2023 | 44.83 | 44.86 | 43.62 | 43.99 | 887,556 | -1.46(-3.21%) |
Oct 03, 2023 | 45.24 | 45.54 | 44.99 | 45.45 | 1,051,297 | -0.08(-0.17%) |
Oct 02, 2023 | 46.41 | 46.44 | 45.19 | 45.53 | 914,261 | -0.94(-2.02%) |
Sep 29, 2023 | 47.40 | 47.40 | 46.32 | 46.47 | 712,139 | -0.90(-1.90%) |
Sep 28, 2023 | 47.21 | 47.63 | 47.04 | 47.37 | 552,664 | +0.07(+0.15%) |
Sep 27, 2023 | 46.74 | 47.48 | 46.56 | 47.31 | 492,233 | +1.16(+2.51%) |
Sep 26, 2023 | 46.04 | 46.43 | 45.97 | 46.15 | 480,633 | -0.27(-0.59%) |
Sep 25, 2023 | 45.82 | 46.49 | 46.30 | 46.42 | 270,191 | +0.61(+1.34%) |
Sep 22, 2023 | 46.11 | 46.41 | 45.81 | 45.81 | 351,158 | +0.02(+0.04%) |
Sep 21, 2023 | 46.64 | 46.81 | 45.73 | 45.79 | 503,636 | -0.65(-1.40%) |
Sep 20, 2023 | 46.65 | 47.17 | 46.41 | 46.44 | 376,977 | -0.42(-0.89%) |
Sep 19, 2023 | 47.67 | 47.68 | 46.62 | 46.86 | 408,454 | -0.39(-0.82%) |
Sep 18, 2023 | 47.36 | 47.52 | 46.99 | 47.25 | 396,235 | +0.25(+0.54%) |
Sep 15, 2023 | 47.29 | 47.64 | 46.97 | 47.00 | 436,388 | -0.65(-1.37%) |
Sep 14, 2023 | 47.52 | 47.77 | 47.44 | 47.65 | 300,695 | +0.61(+1.30%) |
Sep 13, 2023 | 47.52 | 47.60 | 46.81 | 47.03 | 459,624 | -0.41(-0.86%) |
Sep 12, 2023 | 46.77 | 47.51 | 46.77 | 47.44 | 339,042 | +1.04(+2.24%) |
Sep 11, 2023 | 47.30 | 47.46 | 46.20 | 46.40 | 462,484 | -0.59(-1.26%) |
Sep 08, 2023 | 46.73 | 47.31 | 46.73 | 47.00 | 341,164 | +0.44(+0.94%) |
Sep 07, 2023 | 46.66 | 46.91 | 46.46 | 46.56 | 545,078 | -0.08(-0.17%) |
Sep 06, 2023 | 46.59 | 46.92 | 46.31 | 46.64 | 362,237 | -0.04(-0.08%) |
Sep 05, 2023 | 46.71 | 47.15 | 46.66 | 46.67 | 791,287 | +0.18(+0.40%) |
Sep 01, 2023 | 46.05 | 46.56 | 46.05 | 46.49 | 603,704 | +0.90(+1.99%) |
Aug 31, 2023 | 45.71 | 45.71 | 45.30 | 45.59 | 179,471 | +0.04(+0.09%) |
Aug 30, 2023 | 45.47 | 45.65 | 45.35 | 45.55 | 186,770 | +0.24(+0.54%) |
Aug 29, 2023 | 45.23 | 45.35 | 44.83 | 45.30 | 397,668 | +0.17(+0.37%) |
Aug 28, 2023 | 44.96 | 45.46 | 44.87 | 45.14 | 371,037 | +0.33(+0.74%) |
Aug 25, 2023 | 44.64 | 45.04 | 44.28 | 44.81 | 468,211 | +0.45(+1.01%) |
Aug 24, 2023 | 44.38 | 44.86 | 44.32 | 44.36 | 429,039 | -0.40(-0.89%) |
Aug 23, 2023 | 44.48 | 44.81 | 44.06 | 44.76 | 462,281 | -0.12(-0.26%) |
Aug 22, 2023 | 45.31 | 45.42 | 44.86 | 44.87 | 655,560 | -0.35(-0.77%) |
Aug 21, 2023 | 45.64 | 45.85 | 44.92 | 45.23 | 447,086 | -0.22(-0.49%) |
Aug 18, 2023 | 44.78 | 45.51 | 44.68 | 45.45 | 367,805 | +0.38(+0.84%) |
Aug 17, 2023 | 45.14 | 45.64 | 45.07 | 45.07 | 707,525 | +0.51(+1.14%) |
Aug 16, 2023 | 44.99 | 45.47 | 44.54 | 44.56 | 402,292 | -0.38(-0.84%) |
Aug 15, 2023 | 45.58 | 45.63 | 44.89 | 44.94 | 413,345 | -0.99(-2.16%) |
Aug 14, 2023 | 45.97 | 46.06 | 45.57 | 45.94 | 688,084 | -0.16(-0.34%) |
Aug 11, 2023 | 45.44 | 46.14 | 45.39 | 46.09 | 525,048 | +0.64(+1.41%) |
Aug 10, 2023 | 45.57 | 46.03 | 45.16 | 45.45 | 721,810 | -0.06(-0.13%) |
Aug 09, 2023 | 45.31 | 45.93 | 45.12 | 45.51 | 499,149 | +0.59(+1.32%) |
Aug 08, 2023 | 44.07 | 44.93 | 43.71 | 44.91 | 362,560 | +0.22(+0.50%) |
Aug 07, 2023 | 44.81 | 44.95 | 44.55 | 44.69 | 280,725 | +0.08(+0.17%) |
Aug 04, 2023 | 44.89 | 45.31 | 44.60 | 44.61 | 550,973 | +0.03(+0.07%) |
Aug 03, 2023 | 44.13 | 44.98 | 44.00 | 44.58 | 539,737 | +0.49(+1.10%) |
Aug 02, 2023 | 44.45 | 44.59 | 43.75 | 44.10 | 450,440 | -0.65(-1.46%) |