Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 60.98 | 61.26 | 60.32 | 60.72 | 369,652 | -0.77(-1.25%) |
Apr 29, 2024 | 61.18 | 61.79 | 61.16 | 61.49 | 243,538 | +0.48(+0.79%) |
Apr 26, 2024 | 60.51 | 61.42 | 60.49 | 61.01 | 272,334 | +0.37(+0.61%) |
Apr 25, 2024 | 61.89 | 62.10 | 60.62 | 60.64 | 484,318 | -2.01(-3.21%) |
Apr 24, 2024 | 62.76 | 63.23 | 62.01 | 62.65 | 267,797 | -0.54(-0.85%) |
Apr 23, 2024 | 62.73 | 63.97 | 62.73 | 63.19 | 242,224 | +0.24(+0.38%) |
Apr 22, 2024 | 61.72 | 63.65 | 61.49 | 62.95 | 391,289 | +1.66(+2.71%) |
Apr 19, 2024 | 60.02 | 61.35 | 60.02 | 61.29 | 454,137 | +1.32(+2.20%) |
Apr 18, 2024 | 60.26 | 60.74 | 59.78 | 59.97 | 279,734 | -0.03(-0.05%) |
Apr 17, 2024 | 60.84 | 61.05 | 59.78 | 60.00 | 272,937 | -0.47(-0.78%) |
Apr 16, 2024 | 60.49 | 60.72 | 60.07 | 60.47 | 290,219 | -0.37(-0.61%) |
Apr 15, 2024 | 61.61 | 61.88 | 60.69 | 60.84 | 203,217 | -0.65(-1.06%) |
Apr 12, 2024 | 62.37 | 62.67 | 61.38 | 61.49 | 200,873 | -1.09(-1.74%) |
Apr 11, 2024 | 62.96 | 63.63 | 62.34 | 62.58 | 243,276 | -0.28(-0.45%) |
Apr 10, 2024 | 63.46 | 63.75 | 62.67 | 62.86 | 385,833 | -1.60(-2.48%) |
Apr 09, 2024 | 64.30 | 64.81 | 64.00 | 64.46 | 192,354 | +0.46(+0.72%) |
Apr 08, 2024 | 63.90 | 64.40 | 63.87 | 64.00 | 174,611 | +0.43(+0.68%) |
Apr 05, 2024 | 63.16 | 63.80 | 63.01 | 63.57 | 460,949 | +0.34(+0.54%) |
Apr 04, 2024 | 64.89 | 64.89 | 63.14 | 63.23 | 311,254 | -1.00(-1.56%) |
Apr 03, 2024 | 63.79 | 64.61 | 63.79 | 64.23 | 238,732 | -0.09(-0.14%) |
Apr 02, 2024 | 64.35 | 64.62 | 63.96 | 64.32 | 417,289 | -0.43(-0.66%) |
Apr 01, 2024 | 65.66 | 65.66 | 64.53 | 64.75 | 351,647 | -1.01(-1.54%) |
Mar 28, 2024 | 65.87 | 66.25 | 65.41 | 65.76 | 345,624 | -0.18(-0.27%) |
Mar 27, 2024 | 64.95 | 66.47 | 64.91 | 65.94 | 451,478 | +1.52(+2.36%) |
Mar 26, 2024 | 64.30 | 64.81 | 63.88 | 64.42 | 273,567 | +0.50(+0.78%) |
Mar 25, 2024 | 64.55 | 64.71 | 63.88 | 63.92 | 205,735 | -0.52(-0.80%) |
Mar 22, 2024 | 65.32 | 65.32 | 64.32 | 64.44 | 224,424 | -0.63(-0.96%) |
Mar 21, 2024 | 64.33 | 65.45 | 64.18 | 65.06 | 335,630 | +1.00(+1.57%) |
Mar 20, 2024 | 63.25 | 64.46 | 62.52 | 64.06 | 296,873 | +0.95(+1.50%) |
Mar 19, 2024 | 63.45 | 64.48 | 63.02 | 63.11 | 411,255 | -0.72(-1.12%) |
Mar 18, 2024 | 63.39 | 63.97 | 62.76 | 63.83 | 592,012 | +0.71(+1.12%) |
Mar 15, 2024 | 62.55 | 63.61 | 62.46 | 63.12 | 3,839,124 | +0.26(+0.41%) |
Mar 14, 2024 | 63.81 | 64.08 | 62.23 | 62.87 | 573,270 | -1.14(-1.79%) |
Mar 13, 2024 | 63.95 | 65.10 | 63.86 | 64.01 | 413,901 | -0.10(-0.16%) |
Mar 12, 2024 | 64.32 | 64.74 | 63.75 | 64.11 | 308,476 | -0.38(-0.59%) |
Mar 11, 2024 | 64.54 | 65.05 | 64.02 | 64.49 | 367,943 | -0.78(-1.19%) |
Mar 08, 2024 | 65.08 | 65.94 | 64.65 | 65.26 | 471,787 | +0.57(+0.88%) |
Mar 07, 2024 | 65.53 | 65.81 | 64.03 | 64.70 | 643,470 | +0.16(+0.25%) |
Mar 06, 2024 | 69.33 | 69.33 | 62.99 | 64.54 | 572,804 | +0.81(+1.26%) |
Mar 05, 2024 | 65.29 | 65.59 | 63.29 | 63.73 | 383,167 | -2.07(-3.14%) |
Mar 04, 2024 | 64.16 | 65.95 | 64.09 | 65.80 | 692,192 | +2.05(+3.21%) |
Mar 01, 2024 | 63.21 | 63.76 | 62.51 | 63.75 | 331,293 | +0.42(+0.66%) |
Feb 29, 2024 | 62.35 | 63.58 | 61.69 | 63.33 | 512,587 | +2.42(+3.97%) |
Feb 28, 2024 | 60.15 | 61.46 | 59.87 | 60.92 | 430,718 | +0.58(+0.96%) |
Feb 27, 2024 | 59.43 | 60.41 | 59.36 | 60.34 | 370,178 | +1.24(+2.10%) |
Feb 26, 2024 | 58.99 | 59.42 | 58.82 | 59.09 | 190,372 | -0.23(-0.39%) |
Feb 23, 2024 | 59.05 | 59.74 | 58.77 | 59.32 | 167,940 | +0.33(+0.56%) |
Feb 22, 2024 | 58.82 | 59.08 | 58.37 | 59.00 | 197,761 | +0.16(+0.27%) |
Feb 21, 2024 | 58.15 | 58.86 | 58.15 | 58.84 | 190,361 | +0.30(+0.51%) |
Feb 20, 2024 | 57.61 | 58.75 | 57.61 | 58.54 | 206,454 | +0.08(+0.14%) |
Feb 16, 2024 | 59.29 | 59.46 | 58.45 | 58.46 | 252,665 | -1.30(-2.18%) |
Feb 15, 2024 | 59.17 | 60.27 | 59.17 | 59.76 | 338,485 | +0.88(+1.49%) |
Feb 14, 2024 | 58.55 | 59.23 | 58.43 | 58.89 | 187,778 | +1.01(+1.75%) |
Feb 13, 2024 | 59.10 | 59.43 | 57.50 | 57.87 | 446,985 | -2.69(-4.44%) |
Feb 12, 2024 | 58.92 | 60.78 | 58.92 | 60.56 | 379,045 | +1.92(+3.27%) |
Feb 09, 2024 | 58.61 | 59.16 | 58.21 | 58.64 | 278,752 | -0.06(-0.10%) |
Feb 08, 2024 | 58.28 | 58.83 | 58.15 | 58.70 | 265,916 | +0.37(+0.63%) |
Feb 07, 2024 | 58.49 | 58.56 | 58.08 | 58.33 | 268,380 | -0.20(-0.34%) |
Feb 06, 2024 | 58.58 | 59.33 | 58.22 | 58.53 | 420,472 | -0.18(-0.31%) |
Feb 05, 2024 | 58.72 | 58.92 | 58.31 | 58.71 | 209,930 | -0.51(-0.86%) |
Feb 02, 2024 | 58.29 | 59.47 | 58.29 | 59.21 | 222,811 | +0.46(+0.78%) |
Feb 01, 2024 | 58.62 | 59.06 | 57.84 | 58.76 | 276,686 | +0.39(+0.66%) |
Jan 31, 2024 | 58.76 | 59.35 | 58.34 | 58.37 | 410,080 | -0.74(-1.25%) |
Jan 30, 2024 | 57.97 | 59.36 | 57.97 | 59.10 | 274,707 | +0.78(+1.33%) |
Jan 29, 2024 | 58.09 | 58.47 | 57.77 | 58.33 | 196,869 | +0.02(+0.03%) |
Jan 26, 2024 | 58.41 | 58.52 | 57.99 | 58.31 | 186,685 | +0.28(+0.48%) |
Jan 25, 2024 | 58.07 | 58.07 | 57.43 | 58.03 | 279,444 | +0.62(+1.07%) |
Jan 24, 2024 | 57.90 | 57.95 | 57.03 | 57.41 | 173,440 | +0.15(+0.26%) |
Jan 23, 2024 | 57.58 | 57.82 | 57.09 | 57.26 | 315,381 | +0.33(+0.58%) |
Jan 22, 2024 | 56.51 | 57.08 | 56.35 | 56.94 | 252,618 | +0.87(+1.54%) |
Jan 19, 2024 | 55.70 | 56.10 | 54.98 | 56.07 | 230,505 | +0.49(+0.88%) |
Jan 18, 2024 | 55.33 | 55.58 | 54.98 | 55.58 | 140,328 | +0.47(+0.85%) |
Jan 17, 2024 | 55.45 | 55.84 | 54.79 | 55.12 | 230,752 | -0.89(-1.58%) |
Jan 16, 2024 | 55.38 | 56.01 | 55.27 | 56.00 | 201,203 | +0.16(+0.29%) |
Jan 12, 2024 | 56.51 | 56.51 | 55.58 | 55.84 | 182,376 | +0.00(+0.00%) |
Jan 11, 2024 | 55.38 | 56.02 | 55.14 | 55.84 | 357,274 | +0.31(+0.56%) |
Jan 10, 2024 | 54.83 | 55.91 | 54.49 | 55.53 | 246,391 | +0.44(+0.79%) |
Jan 09, 2024 | 55.21 | 55.59 | 54.73 | 55.10 | 244,490 | -0.86(-1.53%) |
Jan 08, 2024 | 54.73 | 55.97 | 54.61 | 55.95 | 299,280 | +1.06(+1.94%) |
Jan 05, 2024 | 55.10 | 56.08 | 54.88 | 54.89 | 193,182 | -0.62(-1.11%) |
Jan 04, 2024 | 56.52 | 56.52 | 55.08 | 55.50 | 378,399 | -0.77(-1.36%) |
Jan 03, 2024 | 57.53 | 57.68 | 56.24 | 56.27 | 578,478 | -1.83(-3.15%) |
Jan 02, 2024 | 58.55 | 59.10 | 57.84 | 58.10 | 267,135 | -0.95(-1.60%) |
Dec 29, 2023 | 58.93 | 59.36 | 58.77 | 59.05 | 310,693 | +0.11(+0.19%) |
Dec 28, 2023 | 58.47 | 59.03 | 58.16 | 58.94 | 231,408 | +0.25(+0.42%) |
Dec 27, 2023 | 58.71 | 59.21 | 58.53 | 58.69 | 364,411 | +0.10(+0.17%) |
Dec 26, 2023 | 58.65 | 59.00 | 58.11 | 58.59 | 334,889 | +0.27(+0.46%) |
Dec 22, 2023 | 58.74 | 59.23 | 58.20 | 58.32 | 188,984 | -0.05(-0.09%) |
Dec 21, 2023 | 58.19 | 58.42 | 57.07 | 58.37 | 307,616 | +0.50(+0.86%) |
Dec 20, 2023 | 58.81 | 59.91 | 57.84 | 57.87 | 515,539 | -0.96(-1.62%) |
Dec 19, 2023 | 57.92 | 58.96 | 57.78 | 58.83 | 469,460 | +1.29(+2.24%) |
Dec 18, 2023 | 57.30 | 58.22 | 56.96 | 57.54 | 340,385 | +0.34(+0.59%) |
Dec 15, 2023 | 56.91 | 57.48 | 56.54 | 57.20 | 1,168,387 | +0.32(+0.56%) |
Dec 14, 2023 | 56.31 | 57.17 | 56.25 | 56.89 | 567,856 | +1.00(+1.79%) |
Dec 13, 2023 | 55.08 | 55.89 | 53.98 | 55.89 | 868,845 | +0.56(+1.02%) |
Dec 12, 2023 | 55.25 | 55.51 | 54.71 | 55.32 | 291,782 | +0.00(+0.00%) |
Dec 11, 2023 | 54.12 | 55.68 | 53.90 | 55.32 | 406,590 | +1.19(+2.19%) |
Dec 08, 2023 | 53.09 | 54.27 | 52.84 | 54.14 | 389,224 | +0.82(+1.54%) |
Dec 07, 2023 | 52.39 | 53.35 | 51.51 | 53.32 | 624,868 | +2.17(+4.24%) |
Dec 06, 2023 | 53.13 | 54.52 | 51.06 | 51.15 | 737,373 | -1.65(-3.13%) |
Dec 05, 2023 | 53.38 | 53.39 | 52.59 | 52.80 | 424,994 | -0.92(-1.71%) |
Dec 04, 2023 | 52.20 | 53.73 | 52.17 | 53.72 | 388,218 | +1.38(+2.63%) |
Dec 01, 2023 | 51.10 | 52.35 | 51.07 | 52.35 | 296,324 | +1.16(+2.26%) |
Nov 30, 2023 | 50.87 | 51.27 | 50.58 | 51.19 | 280,499 | +0.48(+0.96%) |
Nov 29, 2023 | 50.78 | 51.25 | 50.59 | 50.70 | 216,379 | +0.27(+0.53%) |
Nov 28, 2023 | 50.86 | 50.96 | 50.22 | 50.44 | 249,630 | -0.40(-0.78%) |
Nov 27, 2023 | 50.35 | 50.92 | 50.09 | 50.83 | 133,879 | +0.34(+0.67%) |
Nov 24, 2023 | 50.13 | 50.72 | 50.13 | 50.50 | 69,441 | +0.20(+0.39%) |
Nov 22, 2023 | 50.59 | 50.96 | 50.22 | 50.30 | 99,414 | +0.10(+0.20%) |
Nov 21, 2023 | 50.94 | 51.16 | 50.17 | 50.20 | 183,113 | -0.76(-1.49%) |
Nov 20, 2023 | 50.10 | 51.01 | 50.00 | 50.96 | 233,524 | +0.86(+1.72%) |
Nov 17, 2023 | 49.96 | 50.42 | 49.86 | 50.10 | 240,203 | +0.31(+0.62%) |
Nov 16, 2023 | 50.07 | 50.09 | 49.42 | 49.79 | 177,683 | -0.35(-0.69%) |
Nov 15, 2023 | 50.10 | 50.86 | 49.93 | 50.14 | 282,735 | +0.06(+0.12%) |
Nov 14, 2023 | 48.34 | 50.22 | 48.29 | 50.08 | 258,146 | +2.89(+6.12%) |
Nov 13, 2023 | 47.45 | 47.65 | 47.18 | 47.19 | 161,384 | -0.47(-1.00%) |
Nov 10, 2023 | 47.15 | 47.95 | 46.93 | 47.67 | 172,249 | +0.61(+1.30%) |
Nov 09, 2023 | 47.30 | 47.66 | 47.00 | 47.05 | 235,247 | -0.15(-0.31%) |
Nov 08, 2023 | 47.11 | 47.53 | 46.78 | 47.20 | 166,575 | +0.06(+0.13%) |
Nov 07, 2023 | 47.86 | 47.88 | 47.13 | 47.14 | 194,639 | -0.82(-1.71%) |
Nov 06, 2023 | 47.02 | 48.01 | 46.87 | 47.96 | 243,275 | +0.65(+1.38%) |
Nov 03, 2023 | 47.47 | 47.76 | 47.20 | 47.31 | 165,535 | +0.82(+1.77%) |
Nov 02, 2023 | 45.68 | 46.53 | 45.35 | 46.49 | 259,976 | +1.33(+2.94%) |
Nov 01, 2023 | 44.86 | 45.19 | 44.52 | 45.16 | 361,256 | +0.13(+0.29%) |
Oct 31, 2023 | 44.33 | 45.10 | 44.32 | 45.03 | 196,059 | +0.70(+1.58%) |
Oct 30, 2023 | 44.97 | 45.26 | 44.18 | 44.33 | 203,502 | -0.18(-0.40%) |
Oct 27, 2023 | 44.78 | 45.15 | 44.20 | 44.51 | 216,503 | -0.46(-1.01%) |
Oct 26, 2023 | 45.02 | 45.71 | 44.77 | 44.97 | 249,995 | +0.24(+0.53%) |
Oct 25, 2023 | 44.14 | 45.05 | 44.05 | 44.73 | 280,405 | +0.20(+0.44%) |
Oct 24, 2023 | 45.48 | 45.55 | 43.98 | 44.53 | 307,384 | -0.76(-1.68%) |
Oct 23, 2023 | 46.04 | 46.53 | 45.27 | 45.29 | 359,960 | -0.99(-2.14%) |
Oct 20, 2023 | 47.65 | 47.79 | 46.13 | 46.28 | 728,115 | -1.35(-2.83%) |
Oct 19, 2023 | 47.41 | 48.00 | 47.34 | 47.63 | 276,962 | -0.04(-0.08%) |
Oct 18, 2023 | 48.09 | 48.48 | 47.66 | 47.67 | 295,197 | -0.86(-1.77%) |
Oct 17, 2023 | 47.85 | 48.89 | 47.85 | 48.53 | 220,843 | +0.47(+0.99%) |
Oct 16, 2023 | 48.82 | 48.95 | 47.98 | 48.05 | 240,642 | -0.29(-0.59%) |
Oct 13, 2023 | 49.16 | 49.38 | 48.22 | 48.34 | 339,260 | -0.65(-1.33%) |
Oct 12, 2023 | 49.37 | 49.37 | 48.65 | 48.99 | 394,201 | -0.36(-0.72%) |
Oct 11, 2023 | 48.73 | 49.81 | 48.73 | 49.35 | 297,303 | +0.67(+1.38%) |
Oct 10, 2023 | 48.30 | 48.75 | 48.30 | 48.68 | 259,112 | +0.46(+0.96%) |
Oct 09, 2023 | 47.68 | 48.45 | 47.66 | 48.21 | 186,320 | +0.17(+0.35%) |
Oct 06, 2023 | 47.21 | 48.16 | 47.21 | 48.04 | 356,038 | +0.67(+1.42%) |
Oct 05, 2023 | 47.55 | 47.72 | 47.15 | 47.37 | 304,246 | -0.24(-0.50%) |
Oct 04, 2023 | 47.09 | 47.65 | 46.88 | 47.61 | 199,540 | +0.53(+1.14%) |
Oct 03, 2023 | 46.87 | 47.28 | 46.81 | 47.07 | 241,450 | +0.07(+0.15%) |
Oct 02, 2023 | 46.92 | 47.17 | 46.68 | 47.00 | 393,214 | +0.07(+0.15%) |
Sep 29, 2023 | 47.49 | 47.66 | 46.89 | 46.93 | 414,820 | -0.45(-0.94%) |
Sep 28, 2023 | 46.80 | 47.63 | 46.80 | 47.38 | 382,388 | +0.53(+1.14%) |
Sep 27, 2023 | 46.46 | 47.07 | 46.26 | 46.85 | 223,646 | +0.75(+1.63%) |
Sep 26, 2023 | 46.59 | 47.04 | 46.06 | 46.09 | 357,124 | -0.58(-1.25%) |
Sep 25, 2023 | 46.32 | 46.81 | 46.62 | 46.68 | 276,843 | +0.19(+0.40%) |
Sep 22, 2023 | 47.07 | 47.45 | 46.47 | 46.49 | 168,923 | -0.59(-1.26%) |
Sep 21, 2023 | 47.46 | 47.65 | 47.04 | 47.08 | 165,610 | -0.57(-1.20%) |
Sep 20, 2023 | 47.98 | 48.64 | 47.60 | 47.66 | 224,098 | -0.06(-0.12%) |
Sep 19, 2023 | 47.14 | 48.04 | 47.14 | 47.72 | 201,544 | +0.58(+1.23%) |
Sep 18, 2023 | 46.54 | 47.41 | 46.47 | 47.13 | 320,396 | +0.73(+1.57%) |
Sep 15, 2023 | 46.37 | 46.81 | 45.80 | 46.40 | 1,193,114 | -0.92(-1.94%) |
Sep 14, 2023 | 47.68 | 48.18 | 47.01 | 47.32 | 563,683 | -0.06(-0.12%) |
Sep 13, 2023 | 47.27 | 47.47 | 46.96 | 47.38 | 211,326 | +0.01(+0.02%) |
Sep 12, 2023 | 46.96 | 47.44 | 46.68 | 47.37 | 256,682 | +0.15(+0.31%) |
Sep 11, 2023 | 48.06 | 48.25 | 47.19 | 47.22 | 382,142 | -0.65(-1.36%) |
Sep 08, 2023 | 47.98 | 48.33 | 47.54 | 47.87 | 260,897 | -0.19(-0.39%) |
Sep 07, 2023 | 47.81 | 49.65 | 47.71 | 48.06 | 330,514 | -1.09(-2.23%) |
Sep 06, 2023 | 49.87 | 50.10 | 48.95 | 49.15 | 253,737 | -0.33(-0.66%) |
Sep 05, 2023 | 50.43 | 50.64 | 48.64 | 49.48 | 322,975 | -1.46(-2.86%) |
Sep 01, 2023 | 50.87 | 51.29 | 50.77 | 50.94 | 200,045 | +0.69(+1.37%) |
Aug 31, 2023 | 51.00 | 51.22 | 50.16 | 50.25 | 195,983 | -0.89(-1.73%) |
Aug 30, 2023 | 50.98 | 51.50 | 50.98 | 51.14 | 162,600 | -0.15(-0.29%) |
Aug 29, 2023 | 51.09 | 51.60 | 51.01 | 51.28 | 209,593 | +0.04(+0.08%) |
Aug 28, 2023 | 51.41 | 52.00 | 51.18 | 51.24 | 207,042 | -0.17(-0.33%) |
Aug 25, 2023 | 51.37 | 51.76 | 50.66 | 51.41 | 176,248 | +0.45(+0.89%) |
Aug 24, 2023 | 50.93 | 51.38 | 50.48 | 50.96 | 290,653 | -0.04(-0.08%) |
Aug 23, 2023 | 50.43 | 51.01 | 50.03 | 51.00 | 275,686 | +0.76(+1.51%) |
Aug 22, 2023 | 50.87 | 51.14 | 50.22 | 50.24 | 216,811 | -0.63(-1.24%) |
Aug 21, 2023 | 50.73 | 51.06 | 50.39 | 50.87 | 234,896 | +0.02(+0.04%) |
Aug 18, 2023 | 50.45 | 51.16 | 50.45 | 50.85 | 298,289 | +0.12(+0.23%) |
Aug 17, 2023 | 50.96 | 51.19 | 50.67 | 50.73 | 307,001 | -0.08(-0.16%) |
Aug 16, 2023 | 50.77 | 51.33 | 50.53 | 50.81 | 285,064 | -0.18(-0.35%) |
Aug 15, 2023 | 51.41 | 51.80 | 50.84 | 50.99 | 242,927 | -0.88(-1.69%) |
Aug 14, 2023 | 51.46 | 51.88 | 51.28 | 51.87 | 295,826 | +0.01(+0.02%) |
Aug 11, 2023 | 51.85 | 52.26 | 51.67 | 51.86 | 204,859 | -0.07(-0.13%) |
Aug 10, 2023 | 52.22 | 52.46 | 51.62 | 51.92 | 194,280 | -0.02(-0.04%) |
Aug 09, 2023 | 51.88 | 52.10 | 51.18 | 51.94 | 221,174 | +0.08(+0.15%) |
Aug 08, 2023 | 51.87 | 51.93 | 50.72 | 51.87 | 144,475 | -0.28(-0.53%) |
Aug 07, 2023 | 51.61 | 52.35 | 51.46 | 52.14 | 144,879 | +0.63(+1.22%) |
Aug 04, 2023 | 52.28 | 52.40 | 51.49 | 51.51 | 204,181 | -0.58(-1.12%) |
Aug 03, 2023 | 51.59 | 52.32 | 51.25 | 52.09 | 173,335 | +0.26(+0.49%) |
Aug 02, 2023 | 51.44 | 51.93 | 51.27 | 51.84 | 127,389 | -0.01(-0.02%) |
Aug 01, 2023 | 51.70 | 52.09 | 50.81 | 51.85 | 215,071 | -0.08(-0.15%) |
Jul 31, 2023 | 51.62 | 52.18 | 51.52 | 51.92 | 219,322 | +0.46(+0.90%) |
Jul 28, 2023 | 51.64 | 51.87 | 51.25 | 51.46 | 186,729 | +0.33(+0.64%) |
Jul 27, 2023 | 51.84 | 52.09 | 50.82 | 51.14 | 217,284 | -0.26(-0.50%) |
Jul 26, 2023 | 51.93 | 52.34 | 51.25 | 51.39 | 268,139 | -0.93(-1.77%) |
Jul 25, 2023 | 52.56 | 52.90 | 52.18 | 52.32 | 341,755 | -0.55(-1.04%) |
Jul 24, 2023 | 52.44 | 53.27 | 52.44 | 52.87 | 176,540 | +0.56(+1.07%) |
Jul 21, 2023 | 53.45 | 53.45 | 52.31 | 52.31 | 304,053 | -0.88(-1.65%) |
Jul 20, 2023 | 53.73 | 53.73 | 52.94 | 53.19 | 252,106 | -0.74(-1.37%) |
Jul 19, 2023 | 53.57 | 53.99 | 52.95 | 53.93 | 271,751 | +0.64(+1.20%) |
Jul 18, 2023 | 52.04 | 53.32 | 51.76 | 53.28 | 270,781 | +1.21(+2.33%) |
Jul 17, 2023 | 52.00 | 52.67 | 51.92 | 52.07 | 274,799 | -0.02(-0.04%) |
Jul 14, 2023 | 51.26 | 52.15 | 50.68 | 52.09 | 317,568 | +0.68(+1.32%) |
Jul 13, 2023 | 50.88 | 51.99 | 50.52 | 51.41 | 452,953 | +0.65(+1.28%) |
Jul 12, 2023 | 50.65 | 51.17 | 50.04 | 50.76 | 313,363 | +0.83(+1.66%) |
Jul 11, 2023 | 49.90 | 50.19 | 49.58 | 49.93 | 493,049 | +0.19(+0.38%) |
Jul 10, 2023 | 49.06 | 50.13 | 49.06 | 49.75 | 332,795 | +0.54(+1.10%) |
Jul 07, 2023 | 48.05 | 49.29 | 48.05 | 49.20 | 320,021 | +1.09(+2.27%) |
Jul 06, 2023 | 47.86 | 48.32 | 47.31 | 48.11 | 163,997 | -0.18(-0.37%) |
Jul 05, 2023 | 47.90 | 48.88 | 47.33 | 48.29 | 302,826 | -0.16(-0.32%) |
Jul 03, 2023 | 48.36 | 49.18 | 48.19 | 48.44 | 116,313 | -0.21(-0.42%) |
Jun 30, 2023 | 48.92 | 49.66 | 48.65 | 48.65 | 323,071 | +0.12(+0.24%) |
Jun 29, 2023 | 47.36 | 48.66 | 47.23 | 48.53 | 449,297 | +1.15(+2.42%) |
Jun 28, 2023 | 47.49 | 47.86 | 46.98 | 47.38 | 633,891 | -0.64(-1.33%) |
Jun 27, 2023 | 49.23 | 49.23 | 47.72 | 48.02 | 547,131 | -1.94(-3.89%) |
Jun 26, 2023 | 48.66 | 50.36 | 48.66 | 49.97 | 400,756 | +1.16(+2.37%) |
Jun 23, 2023 | 48.53 | 49.54 | 48.02 | 48.81 | 2,219,238 | -0.40(-0.82%) |
Jun 22, 2023 | 49.54 | 49.55 | 48.71 | 49.21 | 283,202 | -0.31(-0.63%) |
Jun 21, 2023 | 49.37 | 49.70 | 49.01 | 49.52 | 351,232 | -0.06(-0.12%) |
Jun 20, 2023 | 49.94 | 50.46 | 49.37 | 49.58 | 324,387 | -0.48(-0.96%) |
Jun 16, 2023 | 50.24 | 50.48 | 49.63 | 50.06 | 869,590 | +0.35(+0.71%) |
Jun 15, 2023 | 48.97 | 49.80 | 48.82 | 49.71 | 341,652 | +3.32(+7.15%) |
May 08, 2023 | 46.81 | 47.12 | 45.77 | 46.39 | 214,231 | -0.22(-0.46%) |
May 05, 2023 | 45.89 | 46.74 | 45.66 | 46.61 | 263,138 | +1.58(+3.51%) |
May 04, 2023 | 44.95 | 45.26 | 43.88 | 45.03 | 305,936 | -0.43(-0.95%) |
May 03, 2023 | 45.69 | 46.17 | 45.34 | 45.46 | 309,578 | -0.18(-0.39%) |
May 02, 2023 | 46.41 | 46.41 | 45.02 | 45.64 | 333,615 | -1.08(-2.31%) |