Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 51.31 | 51.53 | 51.18 | 51.42 | 3,106,607 | +0.35(+0.68%) |
Apr 29, 2024 | 51.15 | 51.18 | 50.91 | 51.07 | 3,372,285 | +0.26(+0.51%) |
Apr 26, 2024 | 50.79 | 51.10 | 50.72 | 50.81 | 4,314,544 | +0.32(+0.63%) |
Apr 25, 2024 | 50.15 | 50.69 | 49.86 | 50.49 | 6,821,495 | +2.83(+5.93%) |
Apr 24, 2024 | 47.79 | 47.82 | 47.46 | 47.67 | 2,988,774 | +0.09(+0.19%) |
Apr 23, 2024 | 47.41 | 47.78 | 47.40 | 47.58 | 2,747,404 | -0.08(-0.17%) |
Apr 22, 2024 | 47.23 | 47.68 | 47.15 | 47.66 | 3,118,693 | +0.74(+1.59%) |
Apr 19, 2024 | 46.84 | 46.99 | 46.62 | 46.91 | 5,014,959 | +0.46(+0.98%) |
Apr 18, 2024 | 46.59 | 46.75 | 46.22 | 46.46 | 5,720,939 | +0.16(+0.34%) |
Apr 17, 2024 | 46.54 | 46.65 | 46.07 | 46.30 | 4,948,498 | +0.22(+0.47%) |
Apr 16, 2024 | 46.25 | 46.31 | 46.08 | 46.08 | 2,936,466 | -0.24(-0.51%) |
Apr 15, 2024 | 46.64 | 46.74 | 46.25 | 46.32 | 2,568,161 | -0.05(-0.11%) |
Apr 12, 2024 | 46.99 | 47.05 | 46.36 | 46.37 | 3,206,258 | -0.88(-1.87%) |
Apr 11, 2024 | 47.64 | 47.69 | 47.18 | 47.25 | 2,660,089 | -0.09(-0.19%) |
Apr 10, 2024 | 47.73 | 47.79 | 47.26 | 47.34 | 2,951,557 | -0.65(-1.36%) |
Apr 09, 2024 | 48.07 | 48.16 | 47.83 | 48.00 | 3,022,927 | +0.22(+0.46%) |
Apr 08, 2024 | 47.85 | 47.99 | 47.75 | 47.78 | 2,467,308 | -0.26(-0.54%) |
Apr 05, 2024 | 48.07 | 48.09 | 47.84 | 48.03 | 2,261,450 | -0.28(-0.57%) |
Apr 04, 2024 | 48.73 | 48.79 | 48.24 | 48.31 | 2,102,762 | -0.18(-0.37%) |
Apr 03, 2024 | 48.91 | 48.93 | 48.46 | 48.49 | 2,072,284 | -0.45(-0.91%) |
Apr 02, 2024 | 49.06 | 49.13 | 48.88 | 48.94 | 2,682,943 | -0.50(-1.00%) |
Apr 01, 2024 | 49.56 | 49.70 | 49.18 | 49.43 | 1,211,098 | -0.34(-0.68%) |
Mar 28, 2024 | 49.57 | 49.82 | 49.79 | 49.77 | 1,301,158 | +0.05(+0.10%) |
Mar 27, 2024 | 49.14 | 49.72 | 49.12 | 49.72 | 2,309,395 | +0.51(+1.03%) |
Mar 26, 2024 | 49.69 | 49.78 | 49.22 | 49.22 | 3,493,425 | -0.01(-0.02%) |
Mar 25, 2024 | 49.68 | 49.79 | 49.17 | 49.22 | 4,011,113 | -0.35(-0.70%) |
Mar 22, 2024 | 49.54 | 49.85 | 49.50 | 49.57 | 2,376,744 | +0.53(+1.07%) |
Mar 21, 2024 | 49.03 | 49.17 | 48.94 | 49.05 | 2,536,616 | +0.02(+0.04%) |
Mar 20, 2024 | 49.04 | 49.08 | 48.69 | 49.03 | 2,092,244 | -0.42(-0.84%) |
Mar 19, 2024 | 49.50 | 49.62 | 49.30 | 49.44 | 4,832,454 | +1.33(+2.76%) |
Mar 18, 2024 | 48.22 | 48.34 | 48.02 | 48.11 | 1,950,020 | -0.42(-0.86%) |
Mar 15, 2024 | 48.76 | 48.84 | 48.47 | 48.53 | 2,265,096 | -0.34(-0.69%) |
Mar 14, 2024 | 49.37 | 49.40 | 48.77 | 48.87 | 2,793,369 | -0.48(-0.96%) |
Mar 13, 2024 | 49.36 | 49.53 | 49.27 | 49.34 | 2,236,872 | +0.11(+0.22%) |
Mar 12, 2024 | 49.08 | 49.33 | 49.00 | 49.23 | 3,531,328 | +0.29(+0.59%) |
Mar 11, 2024 | 48.89 | 49.02 | 48.71 | 48.95 | 2,509,094 | +0.18(+0.37%) |
Mar 08, 2024 | 48.76 | 48.91 | 48.65 | 48.77 | 3,785,955 | +0.20(+0.41%) |
Mar 07, 2024 | 48.56 | 48.65 | 48.46 | 48.57 | 2,694,932 | -0.04(-0.08%) |
Mar 06, 2024 | 48.72 | 48.84 | 48.58 | 48.61 | 2,398,952 | -0.02(-0.04%) |
Mar 05, 2024 | 48.74 | 48.89 | 48.59 | 48.63 | 1,441,171 | -0.10(-0.20%) |
Mar 04, 2024 | 48.59 | 48.76 | 48.58 | 48.73 | 1,483,282 | -0.01(-0.02%) |
Mar 01, 2024 | 48.52 | 48.77 | 48.25 | 48.74 | 2,365,570 | +0.18(+0.37%) |
Feb 29, 2024 | 48.73 | 48.75 | 48.44 | 48.56 | 1,907,576 | -0.10(-0.20%) |
Feb 28, 2024 | 48.56 | 48.83 | 48.52 | 48.66 | 1,711,605 | -0.54(-1.09%) |
Feb 27, 2024 | 49.15 | 49.34 | 48.93 | 49.20 | 2,347,997 | -0.85(-1.70%) |
Feb 26, 2024 | 50.32 | 50.33 | 50.01 | 50.05 | 1,706,470 | -0.19(-0.38%) |
Feb 23, 2024 | 50.30 | 50.40 | 50.17 | 50.24 | 1,961,749 | -0.06(-0.12%) |
Feb 22, 2024 | 49.99 | 50.33 | 49.79 | 50.30 | 2,470,800 | -0.50(-0.98%) |
Feb 21, 2024 | 50.65 | 50.81 | 50.60 | 50.79 | 2,341,714 | +0.18(+0.35%) |
Feb 20, 2024 | 50.63 | 50.99 | 50.56 | 50.61 | 2,299,698 | +0.34(+0.67%) |
Feb 16, 2024 | 50.13 | 50.42 | 49.95 | 50.28 | 3,513,621 | +0.60(+1.22%) |
Feb 15, 2024 | 49.66 | 49.90 | 49.57 | 49.67 | 2,198,887 | +0.05(+0.10%) |
Feb 14, 2024 | 49.87 | 49.87 | 49.37 | 49.62 | 2,195,471 | -0.06(-0.12%) |
Feb 13, 2024 | 50.09 | 50.14 | 49.56 | 49.68 | 3,139,438 | -0.49(-0.97%) |
Feb 12, 2024 | 49.88 | 50.19 | 49.78 | 50.17 | 2,094,078 | -0.02(-0.04%) |
Feb 09, 2024 | 50.15 | 50.27 | 49.90 | 50.19 | 2,806,520 | -0.07(-0.14%) |
Feb 08, 2024 | 50.57 | 50.82 | 50.04 | 50.26 | 4,923,125 | +1.77(+3.64%) |
Feb 07, 2024 | 48.99 | 49.08 | 48.44 | 48.49 | 4,402,091 | -0.96(-1.94%) |
Feb 06, 2024 | 49.12 | 49.51 | 49.07 | 49.45 | 3,427,847 | +0.61(+1.26%) |
Feb 05, 2024 | 48.69 | 48.90 | 48.49 | 48.84 | 2,695,031 | +0.16(+0.33%) |
Feb 02, 2024 | 48.71 | 48.85 | 48.37 | 48.68 | 2,694,783 | -0.42(-0.85%) |
Feb 01, 2024 | 48.27 | 49.10 | 48.13 | 49.10 | 2,121,281 | +0.81(+1.68%) |
Jan 31, 2024 | 48.89 | 48.96 | 48.20 | 48.28 | 2,223,764 | -0.35(-0.71%) |
Jan 30, 2024 | 48.64 | 48.70 | 48.40 | 48.63 | 4,054,481 | +0.28(+0.57%) |
Jan 29, 2024 | 48.00 | 48.37 | 47.93 | 48.35 | 2,922,295 | +0.39(+0.81%) |
Jan 26, 2024 | 48.08 | 48.22 | 47.91 | 47.97 | 6,237,108 | +0.74(+1.57%) |
Jan 25, 2024 | 46.84 | 47.24 | 46.69 | 47.22 | 5,730,576 | +0.51(+1.08%) |
Jan 24, 2024 | 47.20 | 47.23 | 46.72 | 46.72 | 2,525,249 | -0.36(-0.76%) |
Jan 23, 2024 | 46.89 | 47.18 | 46.84 | 47.07 | 2,857,976 | +0.48(+1.02%) |
Jan 22, 2024 | 46.69 | 46.79 | 46.52 | 46.60 | 2,651,840 | -0.18(-0.38%) |
Jan 19, 2024 | 46.68 | 46.87 | 46.39 | 46.78 | 2,234,109 | -0.01(-0.02%) |
Jan 18, 2024 | 46.85 | 46.92 | 46.61 | 46.79 | 2,534,269 | -0.54(-1.13%) |
Jan 17, 2024 | 47.26 | 47.40 | 47.11 | 47.32 | 3,396,552 | -0.47(-0.98%) |
Jan 16, 2024 | 48.09 | 48.12 | 47.66 | 47.79 | 2,936,203 | -0.94(-1.93%) |
Jan 12, 2024 | 48.96 | 49.02 | 48.65 | 48.73 | 2,470,684 | +0.35(+0.72%) |
Jan 11, 2024 | 48.40 | 48.47 | 47.98 | 48.38 | 2,507,257 | -0.09(-0.18%) |
Jan 10, 2024 | 48.59 | 48.74 | 48.43 | 48.47 | 2,629,289 | -0.32(-0.65%) |
Jan 09, 2024 | 48.69 | 48.82 | 48.58 | 48.79 | 1,951,875 | -0.04(-0.08%) |
Jan 08, 2024 | 48.27 | 48.83 | 48.27 | 48.83 | 3,257,839 | +0.48(+0.98%) |
Jan 05, 2024 | 48.19 | 48.56 | 48.10 | 48.35 | 2,969,917 | -0.10(-0.20%) |
Jan 04, 2024 | 48.17 | 48.52 | 48.15 | 48.45 | 3,026,754 | +0.22(+0.45%) |
Jan 03, 2024 | 48.44 | 48.53 | 48.20 | 48.23 | 2,879,574 | +0.15(+0.31%) |
Jan 02, 2024 | 47.64 | 48.11 | 47.59 | 48.08 | 2,830,041 | +0.01(+0.02%) |
Dec 29, 2023 | 47.98 | 48.13 | 47.93 | 48.07 | 1,733,738 | +0.00(+0.00%) |
Dec 28, 2023 | 48.13 | 48.27 | 48.05 | 48.07 | 1,541,088 | +0.09(+0.19%) |
Dec 27, 2023 | 47.77 | 48.08 | 47.73 | 47.99 | 2,110,797 | +0.26(+0.54%) |
Dec 26, 2023 | 47.51 | 47.75 | 47.51 | 47.73 | 1,541,379 | +0.03(+0.06%) |
Dec 22, 2023 | 47.84 | 47.93 | 47.56 | 47.70 | 1,500,650 | +0.26(+0.54%) |
Dec 21, 2023 | 47.53 | 47.59 | 47.19 | 47.44 | 2,200,914 | +0.25(+0.53%) |
Dec 20, 2023 | 47.57 | 47.70 | 47.18 | 47.19 | 2,215,670 | -0.34(-0.71%) |
Dec 19, 2023 | 47.45 | 47.65 | 47.31 | 47.53 | 3,475,185 | +0.26(+0.55%) |
Dec 18, 2023 | 47.12 | 47.33 | 46.95 | 47.27 | 2,504,247 | +0.30(+0.63%) |
Dec 15, 2023 | 47.28 | 47.44 | 46.95 | 46.97 | 3,715,454 | -0.43(-0.90%) |
Dec 14, 2023 | 47.54 | 47.77 | 47.29 | 47.40 | 3,530,779 | -0.31(-0.64%) |
Dec 13, 2023 | 47.33 | 47.71 | 47.03 | 47.71 | 3,438,641 | +0.57(+1.20%) |
Dec 12, 2023 | 47.08 | 47.15 | 46.96 | 47.14 | 2,230,888 | +0.18(+0.38%) |
Dec 11, 2023 | 46.81 | 47.03 | 46.81 | 46.96 | 2,627,605 | -0.09(-0.19%) |
Dec 08, 2023 | 47.27 | 47.37 | 46.91 | 47.05 | 2,284,066 | -0.49(-1.02%) |
Dec 07, 2023 | 47.39 | 47.65 | 47.20 | 47.54 | 2,193,671 | +0.17(+0.36%) |
Dec 06, 2023 | 47.62 | 47.67 | 47.32 | 47.37 | 2,644,813 | +0.03(+0.06%) |
Dec 05, 2023 | 47.62 | 47.63 | 47.29 | 47.34 | 2,305,817 | -0.36(-0.75%) |
Dec 04, 2023 | 47.57 | 47.87 | 47.56 | 47.70 | 2,349,061 | +0.19(+0.40%) |
Dec 01, 2023 | 47.28 | 47.61 | 47.26 | 47.51 | 2,486,895 | +0.21(+0.44%) |
Nov 30, 2023 | 47.11 | 47.32 | 46.93 | 47.30 | 3,836,308 | +0.17(+0.36%) |
Nov 29, 2023 | 47.33 | 47.42 | 47.11 | 47.13 | 1,989,219 | -0.37(-0.77%) |
Nov 28, 2023 | 47.41 | 47.72 | 47.41 | 47.50 | 1,806,031 | +0.07(+0.15%) |
Nov 27, 2023 | 47.50 | 47.60 | 47.42 | 47.43 | 2,049,576 | -0.10(-0.21%) |
Nov 24, 2023 | 47.14 | 47.61 | 47.10 | 47.53 | 2,229,171 | +0.15(+0.31%) |
Nov 22, 2023 | 47.29 | 47.46 | 47.17 | 47.38 | 2,567,373 | +0.12(+0.25%) |
Nov 21, 2023 | 46.94 | 47.33 | 46.93 | 47.26 | 4,066,937 | +0.67(+1.45%) |
Nov 20, 2023 | 46.96 | 47.05 | 46.53 | 46.59 | 6,077,663 | -0.36(-0.76%) |
Nov 17, 2023 | 46.98 | 47.12 | 46.83 | 46.94 | 4,293,417 | -0.37(-0.78%) |
Nov 16, 2023 | 47.26 | 47.51 | 47.21 | 47.31 | 2,409,938 | -0.18(-0.39%) |
Nov 15, 2023 | 47.56 | 47.65 | 47.42 | 47.50 | 2,306,204 | -0.44(-0.92%) |
Nov 14, 2023 | 47.69 | 48.03 | 47.64 | 47.94 | 2,308,819 | +0.49(+1.04%) |
Nov 13, 2023 | 47.39 | 47.66 | 47.36 | 47.45 | 1,952,720 | -0.14(-0.29%) |
Nov 10, 2023 | 47.49 | 47.63 | 47.00 | 47.58 | 2,048,583 | -0.10(-0.21%) |
Nov 09, 2023 | 47.98 | 48.06 | 47.56 | 47.68 | 2,671,578 | +0.72(+1.53%) |
Nov 08, 2023 | 46.98 | 47.15 | 46.92 | 46.97 | 2,133,093 | +0.01(+0.02%) |
Nov 07, 2023 | 46.97 | 47.07 | 46.83 | 46.96 | 1,776,285 | +0.07(+0.15%) |
Nov 06, 2023 | 46.92 | 47.00 | 46.81 | 46.89 | 2,348,246 | +0.09(+0.19%) |
Nov 03, 2023 | 46.87 | 46.96 | 46.73 | 46.80 | 1,967,240 | -0.03(-0.06%) |
Nov 02, 2023 | 46.52 | 46.85 | 46.42 | 46.83 | 2,206,633 | +0.45(+0.97%) |
Nov 01, 2023 | 46.64 | 46.67 | 46.19 | 46.38 | 2,507,388 | -0.14(-0.30%) |
Oct 31, 2023 | 46.47 | 46.54 | 46.27 | 46.51 | 2,233,673 | +0.38(+0.83%) |
Oct 30, 2023 | 46.07 | 46.27 | 46.02 | 46.13 | 3,098,641 | +0.69(+1.51%) |
Oct 27, 2023 | 45.97 | 46.03 | 45.35 | 45.44 | 4,510,120 | -0.98(-2.12%) |
Oct 26, 2023 | 46.81 | 47.16 | 46.27 | 46.42 | 3,791,060 | -1.25(-2.62%) |
Oct 25, 2023 | 47.53 | 47.97 | 47.42 | 47.67 | 2,355,023 | -0.01(-0.02%) |
Oct 24, 2023 | 47.46 | 47.74 | 47.39 | 47.68 | 1,986,067 | -0.02(-0.04%) |
Oct 23, 2023 | 47.53 | 47.89 | 47.45 | 47.70 | 2,365,247 | +0.35(+0.75%) |
Oct 20, 2023 | 47.59 | 47.74 | 47.33 | 47.35 | 2,235,962 | -0.19(-0.39%) |
Oct 19, 2023 | 47.71 | 47.86 | 47.42 | 47.53 | 1,914,822 | +0.03(+0.06%) |
Oct 18, 2023 | 47.67 | 47.84 | 47.42 | 47.51 | 2,309,972 | -0.02(-0.04%) |
Oct 17, 2023 | 47.45 | 47.71 | 47.25 | 47.52 | 2,096,029 | +0.36(+0.77%) |
Oct 16, 2023 | 46.72 | 47.28 | 46.58 | 47.16 | 1,980,609 | +0.21(+0.44%) |
Oct 13, 2023 | 46.98 | 47.28 | 46.70 | 46.96 | 1,683,215 | +0.03(+0.06%) |
Oct 12, 2023 | 47.49 | 47.55 | 46.74 | 46.93 | 2,267,399 | -0.56(-1.18%) |
Oct 11, 2023 | 47.72 | 47.81 | 47.28 | 47.49 | 2,252,645 | -0.16(-0.33%) |
Oct 10, 2023 | 47.50 | 47.83 | 47.44 | 47.64 | 2,045,481 | +0.47(+1.00%) |
Oct 09, 2023 | 47.15 | 47.29 | 46.81 | 47.17 | 1,711,640 | -0.20(-0.41%) |
Oct 06, 2023 | 47.23 | 47.49 | 46.41 | 47.37 | 3,100,755 | -0.71(-1.47%) |
Oct 05, 2023 | 48.26 | 48.44 | 47.93 | 48.08 | 1,919,994 | +0.01(+0.02%) |
Oct 04, 2023 | 48.09 | 48.20 | 47.60 | 48.07 | 1,754,980 | +0.14(+0.29%) |
Oct 03, 2023 | 48.26 | 48.38 | 47.84 | 47.93 | 2,523,298 | +0.05(+0.10%) |
Oct 02, 2023 | 48.09 | 48.15 | 47.75 | 47.88 | 1,765,630 | -0.65(-1.34%) |
Sep 29, 2023 | 48.97 | 48.98 | 48.40 | 48.53 | 2,253,762 | +0.20(+0.41%) |
Sep 28, 2023 | 48.14 | 48.42 | 48.09 | 48.33 | 1,880,133 | +0.39(+0.82%) |
Sep 27, 2023 | 48.54 | 48.56 | 47.80 | 47.94 | 2,111,063 | -0.50(-1.03%) |
Sep 26, 2023 | 48.69 | 48.77 | 48.44 | 48.44 | 2,106,020 | -0.43(-0.88%) |
Sep 25, 2023 | 48.93 | 48.90 | 48.76 | 48.87 | 1,577,523 | -0.63(-1.27%) |
Sep 22, 2023 | 49.61 | 49.72 | 49.47 | 49.50 | 1,328,659 | -0.20(-0.40%) |
Sep 21, 2023 | 49.98 | 50.03 | 49.70 | 49.70 | 1,589,490 | -0.08(-0.16%) |
Sep 20, 2023 | 50.01 | 50.83 | 49.76 | 49.77 | 1,840,225 | +0.18(+0.36%) |
Sep 19, 2023 | 49.67 | 49.76 | 49.41 | 49.60 | 1,447,442 | -0.29(-0.59%) |
Sep 18, 2023 | 49.92 | 50.07 | 49.69 | 49.89 | 1,113,558 | +0.05(+0.10%) |
Sep 15, 2023 | 50.14 | 50.17 | 49.81 | 49.84 | 1,630,338 | +0.08(+0.16%) |
Sep 14, 2023 | 49.32 | 49.78 | 49.31 | 49.76 | 1,689,990 | +0.21(+0.42%) |
Sep 13, 2023 | 49.37 | 49.62 | 49.35 | 49.56 | 1,409,837 | +0.10(+0.20%) |
Sep 12, 2023 | 49.78 | 49.85 | 49.40 | 49.46 | 1,433,817 | -0.36(-0.73%) |
Sep 11, 2023 | 49.65 | 49.92 | 49.56 | 49.82 | 1,546,323 | +0.27(+0.54%) |
Sep 08, 2023 | 49.47 | 49.58 | 49.36 | 49.56 | 1,347,613 | +0.27(+0.56%) |
Sep 07, 2023 | 49.18 | 49.33 | 49.08 | 49.28 | 1,588,548 | +0.39(+0.80%) |
Sep 06, 2023 | 48.96 | 48.98 | 48.75 | 48.89 | 1,761,818 | -0.23(-0.46%) |
Sep 05, 2023 | 49.52 | 49.56 | 49.12 | 49.12 | 1,472,768 | -0.69(-1.38%) |
Sep 01, 2023 | 50.28 | 50.28 | 49.75 | 49.80 | 1,334,394 | -0.31(-0.63%) |
Aug 31, 2023 | 50.69 | 50.73 | 50.11 | 50.12 | 1,660,042 | -0.50(-0.99%) |
Aug 30, 2023 | 50.64 | 50.86 | 50.59 | 50.62 | 1,576,906 | +0.22(+0.43%) |
Aug 29, 2023 | 50.23 | 50.46 | 50.04 | 50.40 | 2,186,016 | +0.21(+0.41%) |
Aug 28, 2023 | 50.06 | 50.24 | 49.98 | 50.20 | 1,470,533 | +0.19(+0.37%) |
Aug 25, 2023 | 50.02 | 50.11 | 49.63 | 50.01 | 1,965,491 | +0.34(+0.69%) |
Aug 24, 2023 | 49.83 | 50.17 | 49.66 | 49.67 | 1,499,103 | -0.28(-0.55%) |
Aug 23, 2023 | 49.81 | 49.95 | 49.71 | 49.94 | 2,171,046 | +0.25(+0.49%) |
Aug 22, 2023 | 49.55 | 49.70 | 49.42 | 49.70 | 2,248,420 | +0.06(+0.12%) |
Aug 21, 2023 | 49.70 | 49.81 | 49.48 | 49.64 | 2,570,161 | -0.09(-0.18%) |
Aug 18, 2023 | 49.66 | 49.86 | 49.52 | 49.73 | 3,591,818 | -0.32(-0.65%) |
Aug 17, 2023 | 50.49 | 50.49 | 49.98 | 50.05 | 1,576,204 | -0.21(-0.41%) |
Aug 16, 2023 | 50.39 | 50.57 | 50.22 | 50.26 | 1,396,438 | -0.18(-0.35%) |
Aug 15, 2023 | 50.68 | 50.70 | 50.37 | 50.43 | 1,314,876 | -0.48(-0.95%) |
Aug 14, 2023 | 50.71 | 51.00 | 50.65 | 50.91 | 1,638,485 | -0.10(-0.19%) |
Aug 11, 2023 | 50.86 | 51.14 | 50.77 | 51.01 | 1,628,939 | -0.32(-0.63%) |
Aug 10, 2023 | 51.58 | 51.86 | 51.32 | 51.34 | 1,465,816 | +0.14(+0.27%) |
Aug 09, 2023 | 51.25 | 51.46 | 51.20 | 51.20 | 1,718,109 | +0.04(+0.08%) |
Aug 08, 2023 | 51.01 | 51.18 | 50.78 | 51.16 | 1,433,520 | -0.13(-0.25%) |
Aug 07, 2023 | 51.10 | 51.33 | 51.03 | 51.29 | 1,347,457 | +0.31(+0.62%) |
Aug 04, 2023 | 51.18 | 51.41 | 50.96 | 50.97 | 1,857,535 | -0.35(-0.69%) |
Aug 03, 2023 | 51.01 | 51.48 | 50.93 | 51.33 | 1,759,444 | -0.24(-0.47%) |
Aug 02, 2023 | 51.79 | 51.89 | 51.53 | 51.57 | 2,223,333 | -0.55(-1.06%) |
Aug 01, 2023 | 52.15 | 52.40 | 52.01 | 52.12 | 1,328,684 | -0.19(-0.35%) |
Jul 31, 2023 | 52.56 | 52.69 | 52.26 | 52.31 | 1,778,564 | -0.45(-0.85%) |
Jul 28, 2023 | 52.77 | 52.94 | 52.67 | 52.76 | 1,571,527 | +0.72(+1.38%) |
Jul 27, 2023 | 52.62 | 52.71 | 51.95 | 52.03 | 1,862,517 | -0.56(-1.07%) |
Jul 26, 2023 | 52.53 | 52.81 | 52.42 | 52.60 | 2,126,065 | +0.13(+0.24%) |
Jul 25, 2023 | 52.51 | 52.82 | 52.24 | 52.47 | 3,346,632 | +2.35(+4.68%) |
Jul 24, 2023 | 50.01 | 50.27 | 49.82 | 50.13 | 2,654,500 | -0.87(-1.70%) |
Jul 21, 2023 | 50.80 | 51.06 | 50.69 | 50.99 | 1,573,858 | +0.18(+0.36%) |
Jul 20, 2023 | 50.56 | 50.86 | 50.48 | 50.81 | 2,490,717 | -0.61(-1.19%) |
Jul 19, 2023 | 51.43 | 51.58 | 51.22 | 51.42 | 2,173,919 | +0.51(+0.99%) |
Jul 18, 2023 | 50.97 | 51.14 | 50.79 | 50.92 | 1,498,461 | -0.13(-0.25%) |
Jul 17, 2023 | 51.00 | 51.12 | 50.90 | 51.04 | 1,369,992 | +0.06(+0.11%) |
Jul 14, 2023 | 50.96 | 51.11 | 50.87 | 50.98 | 1,528,142 | +0.22(+0.44%) |
Jul 13, 2023 | 50.53 | 50.83 | 50.49 | 50.76 | 1,640,690 | +0.45(+0.89%) |
Jul 12, 2023 | 50.16 | 50.46 | 50.00 | 50.31 | 2,453,965 | +0.59(+1.19%) |
Jul 11, 2023 | 49.82 | 49.86 | 49.55 | 49.72 | 2,028,555 | -0.08(-0.16%) |
Jul 10, 2023 | 49.63 | 49.84 | 49.61 | 49.80 | 2,035,636 | +0.09(+0.18%) |
Jul 07, 2023 | 49.69 | 49.91 | 49.60 | 49.71 | 2,005,163 | -0.24(-0.49%) |
Jul 06, 2023 | 49.95 | 50.04 | 49.69 | 49.95 | 1,808,577 | -0.38(-0.75%) |
Jul 05, 2023 | 50.57 | 50.62 | 50.26 | 50.33 | 1,829,560 | -0.56(-1.11%) |
Jul 03, 2023 | 50.82 | 50.93 | 50.58 | 50.90 | 1,022,630 | +0.15(+0.29%) |
Jun 30, 2023 | 50.54 | 50.87 | 50.51 | 50.75 | 2,379,133 | +0.59(+1.18%) |
Jun 29, 2023 | 50.09 | 50.24 | 49.97 | 50.16 | 1,443,849 | -0.09(-0.17%) |
Jun 28, 2023 | 50.29 | 50.33 | 50.04 | 50.24 | 1,630,847 | -0.28(-0.56%) |
Jun 27, 2023 | 50.41 | 50.62 | 50.34 | 50.53 | 1,693,744 | +0.24(+0.48%) |
Jun 26, 2023 | 50.33 | 50.36 | 50.05 | 50.28 | 1,815,384 | -0.11(-0.21%) |
Jun 23, 2023 | 50.29 | 50.57 | 50.20 | 50.39 | 3,743,079 | +0.08(+0.15%) |
Jun 22, 2023 | 50.23 | 50.36 | 50.08 | 50.31 | 1,967,001 | -0.15(-0.29%) |
Jun 21, 2023 | 50.12 | 50.49 | 49.99 | 50.46 | 1,831,516 | +0.30(+0.60%) |
Jun 20, 2023 | 50.39 | 50.57 | 50.15 | 50.16 | 2,771,359 | -0.40(-0.79%) |
Jun 16, 2023 | 50.54 | 50.64 | 50.38 | 50.56 | 2,993,473 | +0.54(+1.07%) |
Jun 15, 2023 | 49.77 | 50.05 | 50.02 | 3,028,854 | -3.38(-6.33%) | |
May 08, 2023 | 53.63 | 53.70 | 53.33 | 53.40 | 1,597,197 | -0.23(-0.43%) |
May 05, 2023 | 53.28 | 53.76 | 53.15 | 53.63 | 1,511,729 | +0.14(+0.27%) |
May 04, 2023 | 53.53 | 53.61 | 53.29 | 53.48 | 2,092,929 | -0.08(-0.14%) |
May 03, 2023 | 53.81 | 53.83 | 53.48 | 53.56 | 1,994,080 | +0.06(+0.11%) |
May 02, 2023 | 53.08 | 53.54 | 52.98 | 53.50 | 1,981,903 | +0.09(+0.16%) |