Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 59.14 | 59.26 | 58.31 | 58.33 | 791,040 | -1.04(-1.75%) |
Apr 29, 2024 | 59.36 | 59.45 | 59.03 | 59.37 | 754,885 | -0.01(-0.02%) |
Apr 26, 2024 | 58.96 | 59.52 | 58.86 | 59.38 | 1,397,807 | +0.83(+1.42%) |
Apr 25, 2024 | 58.16 | 58.71 | 58.02 | 58.55 | 1,429,649 | -0.02(-0.03%) |
Apr 24, 2024 | 58.80 | 58.85 | 58.33 | 58.57 | 794,425 | -0.07(-0.12%) |
Apr 23, 2024 | 58.20 | 58.69 | 58.12 | 58.64 | 839,896 | +0.72(+1.24%) |
Apr 22, 2024 | 57.63 | 58.23 | 57.41 | 57.92 | 691,564 | +0.59(+1.03%) |
Apr 19, 2024 | 58.00 | 58.12 | 57.17 | 57.33 | 1,130,545 | -0.67(-1.16%) |
Apr 18, 2024 | 58.39 | 58.50 | 57.89 | 58.00 | 1,109,883 | -0.19(-0.33%) |
Apr 17, 2024 | 58.96 | 58.99 | 58.06 | 58.19 | 935,863 | -0.56(-0.95%) |
Apr 16, 2024 | 58.82 | 59.03 | 58.55 | 58.75 | 1,686,389 | +0.01(+0.02%) |
Apr 15, 2024 | 60.04 | 60.04 | 58.63 | 58.74 | 1,120,196 | -0.71(-1.19%) |
Apr 12, 2024 | 59.87 | 60.03 | 59.23 | 59.45 | 730,946 | -0.80(-1.33%) |
Apr 11, 2024 | 59.86 | 60.36 | 59.47 | 60.25 | 901,993 | +0.60(+1.01%) |
Apr 10, 2024 | 59.52 | 59.84 | 59.39 | 59.65 | 1,061,043 | -0.36(-0.60%) |
Apr 09, 2024 | 60.12 | 60.15 | 59.33 | 60.01 | 861,285 | +0.11(+0.18%) |
Apr 08, 2024 | 59.97 | 60.02 | 59.76 | 59.90 | 443,775 | -0.03(-0.05%) |
Apr 05, 2024 | 59.42 | 60.21 | 59.41 | 59.93 | 1,207,467 | +0.69(+1.16%) |
Apr 04, 2024 | 60.50 | 60.54 | 59.20 | 59.24 | 756,107 | -0.86(-1.43%) |
Apr 03, 2024 | 59.95 | 60.34 | 59.89 | 60.10 | 1,093,661 | +0.04(+0.07%) |
Apr 02, 2024 | 59.98 | 60.10 | 59.72 | 60.06 | 895,367 | -0.33(-0.55%) |
Apr 01, 2024 | 60.42 | 60.60 | 60.21 | 60.39 | 558,308 | -0.03(-0.05%) |
Mar 28, 2024 | 60.34 | 60.53 | 60.30 | 60.42 | 620,936 | +0.12(+0.20%) |
Mar 27, 2024 | 60.33 | 60.33 | 59.95 | 60.30 | 840,932 | +0.28(+0.47%) |
Mar 26, 2024 | 60.45 | 60.45 | 60.02 | 60.02 | 1,237,665 | -0.24(-0.40%) |
Mar 25, 2024 | 60.24 | 60.39 | 60.19 | 60.26 | 523,354 | -0.15(-0.25%) |
Mar 22, 2024 | 60.49 | 60.59 | 60.36 | 60.41 | 715,745 | -0.07(-0.12%) |
Mar 21, 2024 | 60.54 | 60.77 | 60.38 | 60.48 | 891,094 | +0.36(+0.60%) |
Mar 20, 2024 | 59.62 | 60.12 | 59.52 | 60.12 | 1,062,159 | +0.47(+0.79%) |
Mar 19, 2024 | 59.13 | 59.65 | 59.03 | 59.65 | 969,928 | +0.36(+0.61%) |
Mar 18, 2024 | 59.48 | 59.72 | 59.24 | 59.29 | 719,202 | +0.34(+0.57%) |
Mar 15, 2024 | 59.05 | 59.23 | 58.85 | 58.95 | 1,125,061 | -0.65(-1.09%) |
Mar 14, 2024 | 59.77 | 59.81 | 59.24 | 59.60 | 750,061 | -0.03(-0.05%) |
Mar 13, 2024 | 59.66 | 59.76 | 59.45 | 59.63 | 717,154 | -0.07(-0.12%) |
Mar 12, 2024 | 59.23 | 59.72 | 58.93 | 59.70 | 853,667 | +0.70(+1.18%) |
Mar 11, 2024 | 58.80 | 59.03 | 58.60 | 59.00 | 720,513 | +0.05(+0.08%) |
Mar 08, 2024 | 59.67 | 59.84 | 58.89 | 58.95 | 1,112,575 | -0.68(-1.14%) |
Mar 07, 2024 | 59.27 | 59.70 | 59.24 | 59.63 | 726,895 | +0.79(+1.34%) |
Mar 06, 2024 | 58.90 | 59.15 | 58.67 | 58.84 | 735,171 | +0.42(+0.72%) |
Mar 05, 2024 | 58.83 | 58.83 | 58.13 | 58.43 | 765,023 | -0.55(-0.93%) |
Mar 04, 2024 | 59.01 | 59.20 | 58.93 | 58.97 | 1,067,001 | -0.04(-0.07%) |
Mar 01, 2024 | 58.41 | 59.09 | 58.41 | 59.01 | 871,522 | +0.77(+1.32%) |
Feb 29, 2024 | 58.38 | 58.40 | 57.98 | 58.25 | 792,191 | +0.14(+0.24%) |
Feb 28, 2024 | 58.01 | 58.16 | 57.93 | 58.11 | 819,112 | -0.05(-0.09%) |
Feb 27, 2024 | 58.28 | 58.28 | 57.94 | 58.16 | 974,299 | -0.04(-0.07%) |
Feb 26, 2024 | 58.38 | 58.42 | 58.16 | 58.20 | 924,143 | -0.10(-0.17%) |
Feb 23, 2024 | 58.45 | 58.60 | 58.18 | 58.30 | 909,541 | +0.04(+0.07%) |
Feb 22, 2024 | 57.66 | 58.33 | 57.64 | 58.26 | 1,505,815 | +1.41(+2.47%) |
Feb 21, 2024 | 56.47 | 56.85 | 56.37 | 56.85 | 1,629,199 | +0.21(+0.37%) |
Feb 20, 2024 | 56.71 | 56.84 | 56.37 | 56.64 | 1,110,357 | -0.42(-0.73%) |
Feb 16, 2024 | 57.55 | 57.55 | 57.01 | 57.06 | 813,041 | -0.40(-0.69%) |
Feb 15, 2024 | 57.24 | 57.51 | 57.17 | 57.46 | 669,718 | +0.27(+0.47%) |
Feb 14, 2024 | 57.10 | 57.21 | 56.69 | 57.19 | 1,024,105 | +0.37(+0.65%) |
Feb 13, 2024 | 56.75 | 57.00 | 56.40 | 56.82 | 1,319,990 | -0.58(-1.01%) |
Feb 12, 2024 | 57.44 | 57.65 | 57.28 | 57.40 | 884,463 | +0.02(+0.03%) |
Feb 09, 2024 | 57.07 | 57.45 | 57.04 | 57.38 | 1,124,367 | +0.30(+0.52%) |
Feb 08, 2024 | 57.10 | 57.15 | 57.00 | 57.08 | 735,257 | +0.07(+0.12%) |
Feb 07, 2024 | 56.83 | 57.04 | 56.71 | 57.01 | 1,561,010 | +0.47(+0.83%) |
Feb 06, 2024 | 56.56 | 56.61 | 56.33 | 56.54 | 1,017,257 | +0.10(+0.18%) |
Feb 05, 2024 | 56.47 | 56.58 | 56.12 | 56.44 | 1,934,130 | +0.07(+0.12%) |
Feb 02, 2024 | 55.95 | 56.55 | 55.87 | 56.37 | 2,954,294 | +0.32(+0.57%) |
Feb 01, 2024 | 55.64 | 56.05 | 55.53 | 56.05 | 4,453,236 | +0.57(+1.02%) |
Jan 31, 2024 | 56.09 | 56.20 | 55.48 | 55.49 | 1,237,101 | -0.91(-1.61%) |
Jan 30, 2024 | 56.21 | 56.42 | 56.16 | 56.39 | 1,334,328 | +0.12(+0.21%) |
Jan 29, 2024 | 55.84 | 56.27 | 55.81 | 56.27 | 1,267,738 | +0.44(+0.79%) |
Jan 26, 2024 | 55.84 | 56.02 | 55.69 | 55.84 | 705,740 | -0.18(-0.32%) |
Jan 25, 2024 | 55.97 | 56.09 | 55.74 | 56.01 | 857,674 | +0.37(+0.66%) |
Jan 24, 2024 | 55.83 | 56.01 | 55.61 | 55.65 | 1,033,084 | +0.08(+0.14%) |
Jan 23, 2024 | 55.46 | 55.57 | 55.32 | 55.57 | 1,044,850 | +0.15(+0.27%) |
Jan 22, 2024 | 55.39 | 55.50 | 55.33 | 55.42 | 956,208 | +0.15(+0.27%) |
Jan 19, 2024 | 54.60 | 55.27 | 54.51 | 55.27 | 921,899 | +0.83(+1.52%) |
Jan 18, 2024 | 54.08 | 54.47 | 53.95 | 54.44 | 708,896 | +0.55(+1.02%) |
Jan 17, 2024 | 53.71 | 53.92 | 53.62 | 53.89 | 681,121 | -0.27(-0.50%) |
Jan 16, 2024 | 54.18 | 54.35 | 53.93 | 54.16 | 763,415 | -0.15(-0.28%) |
Jan 12, 2024 | 54.39 | 54.45 | 54.12 | 54.31 | 606,406 | +0.14(+0.26%) |
Jan 11, 2024 | 54.20 | 54.30 | 53.67 | 54.17 | 1,012,061 | +0.13(+0.24%) |
Jan 10, 2024 | 53.80 | 54.11 | 53.73 | 54.04 | 766,412 | +0.27(+0.50%) |
Jan 09, 2024 | 53.53 | 53.87 | 53.47 | 53.77 | 803,543 | +0.01(+0.02%) |
Jan 08, 2024 | 53.06 | 53.77 | 53.05 | 53.76 | 3,208,408 | +0.74(+1.39%) |
Jan 05, 2024 | 53.08 | 53.30 | 52.86 | 53.03 | 769,384 | +0.04(+0.08%) |
Jan 04, 2024 | 53.09 | 53.37 | 52.97 | 52.99 | 727,084 | -0.18(-0.34%) |
Jan 03, 2024 | 53.28 | 53.38 | 53.10 | 53.16 | 1,365,095 | -0.35(-0.65%) |
Jan 02, 2024 | 53.55 | 53.66 | 53.30 | 53.51 | 753,409 | -0.38(-0.70%) |
Dec 29, 2023 | 53.93 | 54.04 | 53.66 | 53.89 | 725,667 | -0.07(-0.13%) |
Dec 28, 2023 | 54.03 | 54.08 | 53.93 | 53.96 | 738,241 | -0.06(-0.11%) |
Dec 27, 2023 | 54.03 | 54.06 | 53.85 | 54.02 | 988,173 | -0.01(-0.02%) |
Dec 26, 2023 | 53.89 | 54.14 | 53.86 | 54.03 | 504,672 | +0.23(+0.43%) |
Dec 22, 2023 | 53.81 | 53.99 | 53.57 | 53.80 | 572,586 | +0.05(+0.09%) |
Dec 21, 2023 | 53.63 | 53.75 | 53.33 | 53.75 | 866,394 | +0.50(+0.94%) |
Dec 20, 2023 | 53.97 | 54.14 | 53.22 | 53.25 | 953,203 | -0.78(-1.44%) |
Dec 19, 2023 | 53.78 | 54.03 | 53.74 | 54.03 | 517,985 | +0.28(+0.52%) |
Dec 18, 2023 | 53.56 | 53.83 | 53.55 | 53.75 | 576,586 | +0.45(+0.84%) |
Dec 15, 2023 | 53.21 | 53.47 | 53.17 | 53.31 | 672,788 | -0.10(-0.19%) |
Dec 14, 2023 | 53.47 | 53.52 | 53.12 | 53.41 | 979,022 | +0.09(+0.17%) |
Dec 13, 2023 | 52.74 | 53.34 | 52.72 | 53.32 | 712,966 | +0.58(+1.09%) |
Dec 12, 2023 | 52.34 | 52.74 | 52.27 | 52.74 | 713,298 | +0.38(+0.72%) |
Dec 11, 2023 | 51.91 | 52.36 | 51.90 | 52.36 | 650,292 | +0.56(+1.07%) |
Dec 08, 2023 | 51.56 | 51.85 | 51.46 | 51.81 | 701,862 | +0.24(+0.46%) |
Dec 07, 2023 | 51.45 | 51.63 | 51.38 | 51.57 | 605,481 | +0.39(+0.76%) |
Dec 06, 2023 | 51.63 | 51.66 | 51.13 | 51.18 | 828,681 | -0.26(-0.50%) |
Dec 05, 2023 | 51.27 | 51.49 | 51.22 | 51.44 | 799,652 | -0.06(-0.12%) |
Dec 04, 2023 | 51.50 | 51.61 | 51.31 | 51.50 | 1,022,357 | -0.32(-0.61%) |
Dec 01, 2023 | 51.50 | 51.97 | 51.42 | 51.82 | 1,969,812 | +0.25(+0.48%) |
Nov 30, 2023 | 51.56 | 51.62 | 51.24 | 51.57 | 878,621 | +0.15(+0.29%) |
Nov 29, 2023 | 51.84 | 51.93 | 51.40 | 51.42 | 1,096,988 | -0.17(-0.33%) |
Nov 28, 2023 | 51.54 | 51.82 | 51.48 | 51.59 | 808,003 | -0.05(-0.10%) |
Nov 27, 2023 | 51.74 | 51.80 | 51.58 | 51.64 | 777,013 | -0.21(-0.40%) |
Nov 24, 2023 | 51.85 | 51.89 | 51.78 | 51.85 | 238,479 | +0.01(+0.02%) |
Nov 22, 2023 | 51.74 | 51.96 | 51.64 | 51.84 | 810,759 | +0.12(+0.23%) |
Nov 21, 2023 | 51.70 | 51.77 | 51.57 | 51.72 | 1,405,779 | -0.09(-0.17%) |
Nov 20, 2023 | 51.35 | 51.91 | 51.33 | 51.81 | 790,660 | +0.41(+0.79%) |
Nov 17, 2023 | 51.35 | 51.49 | 51.19 | 51.40 | 1,324,934 | +0.13(+0.25%) |
Nov 16, 2023 | 51.14 | 51.29 | 50.98 | 51.27 | 1,227,734 | -0.03(-0.06%) |
Nov 15, 2023 | 51.45 | 51.50 | 51.22 | 51.30 | 2,068,145 | -0.04(-0.08%) |
Nov 14, 2023 | 51.15 | 51.50 | 51.10 | 51.34 | 1,707,965 | +0.77(+1.53%) |
Nov 13, 2023 | 50.54 | 50.70 | 50.43 | 50.57 | 781,328 | -0.03(-0.06%) |
Nov 10, 2023 | 50.02 | 50.63 | 49.88 | 50.60 | 1,941,031 | +0.85(+1.72%) |
Nov 09, 2023 | 50.24 | 50.28 | 49.70 | 49.74 | 2,235,082 | -0.34(-0.67%) |
Nov 08, 2023 | 50.13 | 50.25 | 49.91 | 50.08 | 752,262 | +0.00(+0.00%) |
Nov 07, 2023 | 49.88 | 50.15 | 49.77 | 50.08 | 1,623,635 | +0.09(+0.18%) |
Nov 06, 2023 | 49.92 | 50.03 | 49.76 | 49.99 | 1,008,306 | +0.12(+0.24%) |
Nov 03, 2023 | 49.76 | 50.02 | 49.66 | 49.87 | 914,349 | +0.34(+0.68%) |
Nov 02, 2023 | 48.99 | 49.54 | 48.96 | 49.53 | 1,314,711 | +0.89(+1.84%) |
Nov 01, 2023 | 48.38 | 48.78 | 48.30 | 48.64 | 1,267,991 | +0.32(+0.66%) |
Oct 31, 2023 | 48.15 | 48.34 | 47.88 | 48.32 | 757,269 | +0.24(+0.50%) |
Oct 30, 2023 | 47.86 | 48.18 | 47.73 | 48.08 | 1,121,710 | +0.50(+1.04%) |
Oct 27, 2023 | 48.07 | 48.09 | 47.38 | 47.59 | 1,615,263 | -0.41(-0.85%) |
Oct 26, 2023 | 48.58 | 48.59 | 47.90 | 48.00 | 1,766,044 | -0.78(-1.61%) |
Oct 25, 2023 | 49.27 | 49.27 | 48.70 | 48.78 | 1,392,523 | -0.77(-1.56%) |
Oct 24, 2023 | 49.48 | 49.67 | 49.23 | 49.55 | 1,402,531 | +0.29(+0.58%) |
Oct 23, 2023 | 49.21 | 49.64 | 48.98 | 49.27 | 2,070,110 | -0.10(-0.20%) |
Oct 20, 2023 | 49.83 | 49.90 | 49.35 | 49.37 | 932,237 | -0.50(-1.00%) |
Oct 19, 2023 | 50.39 | 50.47 | 49.77 | 49.86 | 1,717,509 | -0.40(-0.79%) |
Oct 18, 2023 | 50.57 | 50.68 | 50.11 | 50.26 | 486,389 | -0.44(-0.86%) |
Oct 17, 2023 | 50.33 | 50.87 | 50.26 | 50.70 | 602,520 | -0.02(-0.04%) |
Oct 16, 2023 | 50.45 | 50.88 | 50.45 | 50.72 | 823,508 | +0.46(+0.91%) |
Oct 13, 2023 | 50.65 | 50.79 | 50.10 | 50.26 | 735,378 | -0.18(-0.35%) |
Oct 12, 2023 | 50.67 | 50.82 | 50.17 | 50.44 | 536,779 | -0.06(-0.12%) |
Oct 11, 2023 | 50.48 | 50.53 | 50.14 | 50.50 | 591,052 | +0.07(+0.14%) |
Oct 10, 2023 | 50.31 | 50.74 | 50.21 | 50.43 | 776,929 | +0.21(+0.42%) |
Oct 09, 2023 | 49.75 | 50.27 | 49.65 | 50.22 | 712,210 | +0.34(+0.68%) |
Oct 06, 2023 | 49.04 | 50.08 | 48.95 | 49.88 | 1,774,151 | +0.59(+1.19%) |
Oct 05, 2023 | 49.27 | 49.41 | 48.98 | 49.30 | 1,118,987 | -0.06(-0.12%) |
Oct 04, 2023 | 49.18 | 49.40 | 48.95 | 49.36 | 1,863,378 | +0.19(+0.38%) |
Oct 03, 2023 | 49.50 | 49.71 | 49.01 | 49.17 | 1,894,236 | -0.57(-1.14%) |
Oct 02, 2023 | 49.63 | 49.80 | 49.36 | 49.73 | 1,215,278 | +0.05(+0.10%) |
Sep 29, 2023 | 50.24 | 50.24 | 49.50 | 49.68 | 848,790 | -0.27(-0.54%) |
Sep 28, 2023 | 49.60 | 50.14 | 49.55 | 49.95 | 848,695 | +0.30(+0.60%) |
Sep 27, 2023 | 49.64 | 49.79 | 49.21 | 49.65 | 1,273,235 | +0.22(+0.44%) |
Sep 26, 2023 | 49.79 | 49.79 | 49.33 | 49.44 | 832,880 | -0.66(-1.31%) |
Sep 25, 2023 | 49.70 | 50.09 | 49.82 | 50.09 | 1,529,953 | +0.26(+0.52%) |
Sep 22, 2023 | 49.90 | 50.19 | 49.77 | 49.83 | 757,947 | +0.03(+0.06%) |
Sep 21, 2023 | 50.21 | 50.25 | 49.76 | 49.80 | 643,099 | -0.76(-1.51%) |
Sep 20, 2023 | 51.19 | 51.25 | 50.54 | 50.57 | 635,492 | -0.55(-1.07%) |
Sep 19, 2023 | 51.14 | 51.15 | 50.76 | 51.11 | 603,036 | -0.10(-0.19%) |
Sep 18, 2023 | 50.92 | 51.33 | 50.92 | 51.21 | 524,059 | +0.21(+0.41%) |
Sep 15, 2023 | 51.44 | 51.47 | 50.94 | 51.00 | 707,037 | -0.64(-1.25%) |
Sep 14, 2023 | 51.58 | 51.70 | 51.36 | 51.64 | 478,944 | +0.33(+0.64%) |
Sep 13, 2023 | 51.27 | 51.43 | 51.15 | 51.32 | 1,344,742 | +0.07(+0.14%) |
Sep 12, 2023 | 51.33 | 51.48 | 51.16 | 51.25 | 372,146 | -0.20(-0.38%) |
Sep 11, 2023 | 51.56 | 51.63 | 51.21 | 51.45 | 535,108 | +0.11(+0.21%) |
Sep 08, 2023 | 51.31 | 51.51 | 51.23 | 51.34 | 421,507 | +0.10(+0.19%) |
Sep 07, 2023 | 51.16 | 51.33 | 51.04 | 51.24 | 491,596 | -0.25(-0.48%) |
Sep 06, 2023 | 51.67 | 51.69 | 51.18 | 51.49 | 1,441,888 | -0.28(-0.54%) |
Sep 05, 2023 | 51.92 | 52.00 | 51.73 | 51.76 | 741,882 | -0.23(-0.44%) |
Sep 01, 2023 | 52.22 | 52.27 | 51.78 | 51.99 | 665,436 | +0.08(+0.15%) |
Aug 31, 2023 | 51.99 | 52.18 | 51.89 | 51.91 | 748,626 | -0.01(-0.02%) |
Aug 30, 2023 | 51.78 | 51.97 | 51.65 | 51.92 | 545,483 | +0.24(+0.46%) |
Aug 29, 2023 | 50.98 | 51.69 | 50.94 | 51.68 | 1,708,774 | +0.69(+1.36%) |
Aug 28, 2023 | 50.91 | 51.05 | 50.74 | 50.99 | 1,155,784 | +0.39(+0.76%) |
Aug 25, 2023 | 50.43 | 50.78 | 50.07 | 50.61 | 854,005 | +0.35(+0.69%) |
Aug 24, 2023 | 51.21 | 51.25 | 50.25 | 50.26 | 825,777 | -0.64(-1.26%) |
Aug 23, 2023 | 50.46 | 50.96 | 50.43 | 50.90 | 754,508 | +0.54(+1.08%) |
Aug 22, 2023 | 50.78 | 50.78 | 50.28 | 50.36 | 2,249,874 | -0.19(-0.37%) |
Aug 21, 2023 | 50.22 | 50.62 | 50.05 | 50.55 | 386,125 | +0.48(+0.97%) |
Aug 18, 2023 | 49.69 | 50.16 | 49.67 | 50.06 | 553,963 | +0.09(+0.18%) |
Aug 17, 2023 | 50.42 | 50.46 | 49.91 | 49.97 | 558,943 | -0.23(-0.45%) |
Aug 16, 2023 | 50.52 | 50.77 | 50.19 | 50.20 | 360,121 | -0.35(-0.69%) |
Aug 15, 2023 | 50.94 | 50.96 | 50.48 | 50.55 | 573,806 | -0.52(-1.03%) |
Aug 14, 2023 | 50.56 | 51.09 | 50.52 | 51.07 | 525,831 | +0.45(+0.88%) |
Aug 11, 2023 | 50.47 | 50.73 | 50.39 | 50.63 | 434,713 | -0.04(-0.08%) |
Aug 10, 2023 | 50.89 | 51.30 | 50.53 | 50.66 | 475,315 | +0.03(+0.06%) |
Aug 09, 2023 | 50.96 | 50.99 | 50.56 | 50.64 | 307,518 | -0.26(-0.51%) |
Aug 08, 2023 | 50.89 | 50.93 | 50.51 | 50.89 | 495,533 | -0.33(-0.64%) |
Aug 07, 2023 | 50.89 | 51.22 | 50.89 | 51.22 | 866,831 | +0.54(+1.07%) |
Aug 04, 2023 | 51.10 | 51.32 | 50.62 | 50.67 | 746,352 | -0.28(-0.54%) |
Aug 03, 2023 | 50.80 | 51.15 | 50.74 | 50.95 | 477,332 | -0.05(-0.10%) |
Aug 02, 2023 | 51.36 | 51.39 | 50.91 | 51.00 | 408,737 | -0.68(-1.32%) |
Aug 01, 2023 | 51.61 | 51.73 | 51.52 | 51.68 | 458,553 | -0.12(-0.23%) |
Jul 31, 2023 | 51.78 | 51.85 | 51.62 | 51.80 | 468,752 | +0.16(+0.31%) |
Jul 28, 2023 | 51.54 | 51.68 | 51.37 | 51.64 | 349,013 | +0.47(+0.93%) |
Jul 27, 2023 | 51.84 | 51.92 | 51.08 | 51.17 | 476,107 | -0.36(-0.69%) |
Jul 26, 2023 | 51.37 | 51.69 | 51.28 | 51.53 | 613,470 | +0.00(+0.00%) |
Jul 25, 2023 | 51.21 | 51.65 | 51.20 | 51.53 | 530,382 | +0.29(+0.56%) |
Jul 24, 2023 | 51.12 | 51.30 | 51.06 | 51.24 | 450,797 | +0.26(+0.50%) |
Jul 21, 2023 | 51.10 | 51.19 | 50.98 | 50.98 | 641,072 | +0.11(+0.21%) |
Jul 20, 2023 | 50.92 | 51.13 | 50.80 | 50.87 | 522,557 | -0.12(-0.23%) |
Jul 19, 2023 | 51.10 | 51.17 | 50.89 | 50.99 | 386,289 | +0.03(+0.06%) |
Jul 18, 2023 | 50.61 | 51.03 | 50.51 | 50.96 | 804,942 | +0.31(+0.61%) |
Jul 17, 2023 | 50.40 | 50.77 | 50.40 | 50.66 | 1,282,047 | +0.25(+0.49%) |
Jul 14, 2023 | 50.59 | 50.69 | 50.33 | 50.41 | 387,092 | -0.08(-0.16%) |
Jul 13, 2023 | 50.32 | 50.58 | 50.26 | 50.49 | 442,206 | +0.39(+0.77%) |
Jul 12, 2023 | 50.16 | 50.29 | 49.98 | 50.10 | 703,780 | +0.30(+0.60%) |
Jul 11, 2023 | 49.56 | 49.84 | 49.43 | 49.80 | 613,202 | +0.37(+0.74%) |
Jul 10, 2023 | 49.09 | 49.44 | 49.09 | 49.44 | 411,665 | +0.34(+0.69%) |
Jul 07, 2023 | 49.14 | 49.59 | 49.08 | 49.10 | 460,730 | -0.19(-0.38%) |
Jul 06, 2023 | 49.33 | 49.36 | 49.00 | 49.29 | 445,307 | -0.45(-0.90%) |
Jul 05, 2023 | 49.62 | 49.84 | 49.62 | 49.73 | 409,235 | -0.12(-0.24%) |
Jul 03, 2023 | 49.81 | 49.89 | 49.72 | 49.85 | 222,892 | -0.06(-0.12%) |
Jun 30, 2023 | 49.66 | 50.03 | 49.65 | 49.91 | 710,120 | +0.57(+1.16%) |
Jun 29, 2023 | 49.05 | 49.34 | 48.98 | 49.34 | 939,641 | +0.30(+0.61%) |
Jun 28, 2023 | 48.85 | 49.16 | 48.74 | 49.04 | 612,853 | +0.00(+0.00%) |
Jun 27, 2023 | 48.64 | 49.09 | 48.53 | 49.04 | 361,947 | +0.47(+0.98%) |
Jun 26, 2023 | 48.69 | 48.85 | 48.53 | 48.57 | 540,641 | -0.16(-0.32%) |
Jun 23, 2023 | 48.69 | 48.84 | 48.61 | 48.73 | 345,529 | -0.35(-0.71%) |
Jun 22, 2023 | 48.75 | 49.07 | 48.69 | 49.07 | 312,557 | +0.17(+0.34%) |
Jun 21, 2023 | 48.91 | 49.10 | 48.79 | 48.90 | 319,741 | -0.13(-0.26%) |
Jun 20, 2023 | 49.12 | 49.19 | 48.84 | 49.03 | 1,154,450 | -0.36(-0.72%) |
Jun 16, 2023 | 49.73 | 49.73 | 49.34 | 49.39 | 425,933 | -0.11(-0.22%) |
Jun 15, 2023 | 48.84 | 49.63 | 48.81 | 49.50 | 401,952 | +0.66(+1.35%) |
Jun 14, 2023 | 48.86 | 49.02 | 48.45 | 48.84 | 561,813 | +0.07(+0.14%) |
Jun 13, 2023 | 48.78 | 48.90 | 48.63 | 48.77 | 339,767 | +0.20(+0.41%) |
Jun 12, 2023 | 48.18 | 48.57 | 48.13 | 48.57 | 595,769 | +0.47(+0.98%) |
Jun 09, 2023 | 48.14 | 48.29 | 48.00 | 48.10 | 559,031 | +0.02(+0.04%) |
Jun 08, 2023 | 47.94 | 48.14 | 47.82 | 48.08 | 289,870 | +0.12(+0.25%) |
Jun 07, 2023 | 48.03 | 48.19 | 47.90 | 47.96 | 324,382 | -0.07(-0.14%) |
Jun 06, 2023 | 47.89 | 48.06 | 47.80 | 48.03 | 503,482 | +0.04(+0.08%) |
Jun 05, 2023 | 48.22 | 48.29 | 47.92 | 47.99 | 1,013,033 | -0.22(-0.45%) |
Jun 02, 2023 | 47.85 | 48.28 | 47.76 | 48.21 | 502,745 | +0.73(+1.54%) |
Jun 01, 2023 | 47.13 | 47.63 | 46.97 | 47.48 | 543,325 | +0.44(+0.94%) |
May 31, 2023 | 47.08 | 47.19 | 46.88 | 47.03 | 534,111 | -0.32(-0.67%) |
May 30, 2023 | 47.63 | 47.72 | 47.23 | 47.35 | 1,470,744 | -0.16(-0.33%) |
May 26, 2023 | 46.91 | 47.58 | 46.90 | 47.51 | 656,489 | +0.72(+1.54%) |
May 25, 2023 | 46.56 | 46.90 | 46.32 | 46.79 | 400,687 | +0.32(+0.68%) |
May 24, 2023 | 46.61 | 46.62 | 46.35 | 46.47 | 353,944 | -0.28(-0.59%) |
May 23, 2023 | 47.14 | 47.14 | 46.66 | 46.75 | 444,216 | -0.48(-1.02%) |
May 22, 2023 | 47.41 | 47.61 | 47.19 | 47.23 | 404,878 | -0.23(-0.48%) |
May 19, 2023 | 47.53 | 47.64 | 47.30 | 47.46 | 292,494 | +0.00(+0.00%) |
May 18, 2023 | 46.91 | 47.48 | 46.91 | 47.46 | 516,428 | +0.42(+0.90%) |
May 17, 2023 | 46.78 | 47.11 | 46.54 | 47.03 | 531,955 | +0.47(+1.02%) |
May 16, 2023 | 46.83 | 46.88 | 46.54 | 46.56 | 855,676 | -0.42(-0.90%) |
May 15, 2023 | 46.79 | 46.98 | 46.60 | 46.98 | 329,499 | +0.31(+0.65%) |
May 12, 2023 | 46.79 | 46.85 | 46.38 | 46.68 | 323,861 | +0.03(+0.06%) |
May 11, 2023 | 46.64 | 46.68 | 46.37 | 46.65 | 788,714 | -0.14(-0.29%) |
May 10, 2023 | 46.94 | 46.98 | 46.36 | 46.79 | 658,054 | +0.13(+0.27%) |
May 09, 2023 | 46.63 | 46.80 | 46.59 | 46.66 | 449,499 | -0.20(-0.42%) |
May 08, 2023 | 47.01 | 47.01 | 46.75 | 46.85 | 312,657 | -0.10(-0.21%) |
May 05, 2023 | 46.58 | 47.08 | 46.55 | 46.95 | 339,430 | +0.80(+1.73%) |
May 04, 2023 | 46.31 | 46.41 | 46.06 | 46.16 | 704,875 | -0.36(-0.78%) |
May 03, 2023 | 46.86 | 47.08 | 46.49 | 46.52 | 415,019 | -0.27(-0.57%) |
May 02, 2023 | 47.35 | 47.35 | 46.50 | 46.79 | 610,840 | -0.68(-1.43%) |