Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 61.61 | 61.77 | 60.86 | 61.72 | 32,296 | +0.38(+0.62%) |
May 30, 2024 | 61.14 | 61.43 | 60.99 | 61.34 | 38,997 | +0.49(+0.81%) |
May 29, 2024 | 60.48 | 60.94 | 60.32 | 60.85 | 70,634 | -0.18(-0.29%) |
May 28, 2024 | 61.77 | 61.77 | 60.64 | 61.03 | 80,995 | -0.38(-0.62%) |
May 24, 2024 | 61.04 | 61.41 | 60.77 | 61.41 | 42,359 | +0.84(+1.39%) |
May 23, 2024 | 61.36 | 61.36 | 60.27 | 60.57 | 109,615 | -0.37(-0.61%) |
May 22, 2024 | 61.32 | 61.32 | 60.64 | 60.94 | 61,279 | -0.55(-0.89%) |
May 21, 2024 | 61.23 | 61.49 | 61.08 | 61.49 | 45,355 | +0.12(+0.20%) |
May 20, 2024 | 61.06 | 61.64 | 61.06 | 61.37 | 303,576 | +0.42(+0.69%) |
May 17, 2024 | 61.16 | 61.16 | 60.73 | 60.95 | 72,596 | -0.08(-0.13%) |
May 16, 2024 | 61.53 | 61.53 | 60.95 | 61.03 | 47,370 | -0.54(-0.88%) |
May 15, 2024 | 61.47 | 61.63 | 61.26 | 61.57 | 93,183 | +0.81(+1.33%) |
May 14, 2024 | 60.99 | 60.99 | 60.53 | 60.76 | 41,697 | +0.39(+0.65%) |
May 13, 2024 | 61.05 | 61.05 | 60.29 | 60.37 | 52,414 | -0.24(-0.40%) |
May 10, 2024 | 60.98 | 61.01 | 60.38 | 60.61 | 64,488 | -0.21(-0.35%) |
May 09, 2024 | 60.13 | 60.84 | 60.05 | 60.82 | 97,384 | +0.95(+1.59%) |
May 08, 2024 | 59.77 | 60.02 | 59.62 | 59.87 | 78,212 | -0.53(-0.88%) |
May 07, 2024 | 60.39 | 61.02 | 60.22 | 60.40 | 4,008,928 | +0.28(+0.47%) |
May 06, 2024 | 59.75 | 60.25 | 59.75 | 60.12 | 55,878 | +0.57(+0.96%) |
May 03, 2024 | 59.93 | 59.93 | 59.21 | 59.55 | 26,393 | +0.64(+1.09%) |
May 02, 2024 | 58.56 | 58.91 | 58.03 | 58.91 | 74,283 | +1.08(+1.87%) |
May 01, 2024 | 57.84 | 58.66 | 57.50 | 57.83 | 57,212 | +0.18(+0.31%) |
Apr 30, 2024 | 58.68 | 58.68 | 57.63 | 57.65 | 26,460 | -1.37(-2.32%) |
Apr 29, 2024 | 58.98 | 59.06 | 58.67 | 59.02 | 36,069 | +0.46(+0.79%) |
Apr 26, 2024 | 58.13 | 58.74 | 58.13 | 58.56 | 55,590 | +0.55(+0.94%) |
Apr 25, 2024 | 57.73 | 58.19 | 57.09 | 58.01 | 34,089 | -0.23(-0.39%) |
Apr 24, 2024 | 58.55 | 58.75 | 57.93 | 58.24 | 60,771 | -0.17(-0.29%) |
Apr 23, 2024 | 57.20 | 58.48 | 57.13 | 58.41 | 59,173 | +1.43(+2.51%) |
Apr 22, 2024 | 56.80 | 57.30 | 56.43 | 56.98 | 21,384 | +0.57(+1.01%) |
Apr 19, 2024 | 56.05 | 56.79 | 55.99 | 56.41 | 48,897 | +0.25(+0.44%) |
Apr 18, 2024 | 56.53 | 57.09 | 56.07 | 56.16 | 47,141 | -0.17(-0.30%) |
Apr 17, 2024 | 57.46 | 57.46 | 56.23 | 56.33 | 33,508 | -0.72(-1.26%) |
Apr 16, 2024 | 57.02 | 57.19 | 56.43 | 57.05 | 50,015 | -0.22(-0.38%) |
Apr 15, 2024 | 57.89 | 58.33 | 57.03 | 57.27 | 54,626 | -0.40(-0.69%) |
Apr 12, 2024 | 58.24 | 58.28 | 57.38 | 57.67 | 49,208 | -0.62(-1.06%) |
Apr 11, 2024 | 58.26 | 58.45 | 57.80 | 58.29 | 69,791 | +0.39(+0.67%) |
Apr 10, 2024 | 58.03 | 58.51 | 57.56 | 57.90 | 55,402 | -1.47(-2.48%) |
Apr 09, 2024 | 59.82 | 59.95 | 58.78 | 59.37 | 39,674 | -0.27(-0.45%) |
Apr 08, 2024 | 59.80 | 59.89 | 59.44 | 59.64 | 57,196 | +0.37(+0.62%) |
Apr 05, 2024 | 58.65 | 59.56 | 58.65 | 59.27 | 44,945 | +0.42(+0.71%) |
Apr 04, 2024 | 60.09 | 60.09 | 58.68 | 58.85 | 38,965 | -0.62(-1.04%) |
Apr 03, 2024 | 58.71 | 59.62 | 58.68 | 59.47 | 233,523 | +0.56(+0.95%) |
Apr 02, 2024 | 59.45 | 59.45 | 58.40 | 58.91 | 33,822 | -1.05(-1.75%) |
Apr 01, 2024 | 60.63 | 60.63 | 59.80 | 59.96 | 42,693 | -0.36(-0.60%) |
Mar 28, 2024 | 60.06 | 60.74 | 59.98 | 60.32 | 126,821 | +0.47(+0.79%) |
Mar 27, 2024 | 59.28 | 59.90 | 59.28 | 59.85 | 225,847 | +0.92(+1.56%) |
Mar 26, 2024 | 59.33 | 59.33 | 58.91 | 58.93 | 53,703 | -0.05(-0.08%) |
Mar 25, 2024 | 59.69 | 59.69 | 58.98 | 58.98 | 38,974 | -0.36(-0.61%) |
Mar 22, 2024 | 59.86 | 60.08 | 59.34 | 59.34 | 45,307 | -0.66(-1.10%) |
Mar 21, 2024 | 59.43 | 60.06 | 59.38 | 60.00 | 35,811 | +1.11(+1.88%) |
Mar 20, 2024 | 58.04 | 59.08 | 57.79 | 58.89 | 58,705 | +0.93(+1.60%) |
Mar 19, 2024 | 57.26 | 58.10 | 57.26 | 57.96 | 119,622 | +0.58(+1.01%) |
Mar 18, 2024 | 57.73 | 57.81 | 57.30 | 57.38 | 96,094 | +0.00(+0.00%) |
Mar 15, 2024 | 57.06 | 57.44 | 57.06 | 57.38 | 146,218 | +0.18(+0.31%) |
Mar 14, 2024 | 57.81 | 57.81 | 56.76 | 57.20 | 46,036 | -0.59(-1.02%) |
Mar 13, 2024 | 57.75 | 58.18 | 57.60 | 57.79 | 82,800 | +0.16(+0.28%) |
Mar 12, 2024 | 57.72 | 57.72 | 57.21 | 57.63 | 57,253 | +0.07(+0.12%) |
Mar 11, 2024 | 57.91 | 57.91 | 57.07 | 57.56 | 62,900 | -0.52(-0.90%) |
Mar 08, 2024 | 58.89 | 59.08 | 57.87 | 58.08 | 56,447 | -0.35(-0.59%) |
Mar 07, 2024 | 58.50 | 58.68 | 58.32 | 58.43 | 48,909 | +0.39(+0.67%) |
Mar 06, 2024 | 58.27 | 58.27 | 57.70 | 58.04 | 28,239 | +0.34(+0.59%) |
Mar 05, 2024 | 58.37 | 58.57 | 57.55 | 57.70 | 39,246 | -0.87(-1.49%) |
Mar 04, 2024 | 58.98 | 59.33 | 58.52 | 58.57 | 254,757 | -0.19(-0.32%) |
Mar 01, 2024 | 58.61 | 58.90 | 58.24 | 58.76 | 34,243 | +0.48(+0.82%) |
Feb 29, 2024 | 58.83 | 58.84 | 58.18 | 58.28 | 47,046 | +0.01(+0.02%) |
Feb 28, 2024 | 58.10 | 58.55 | 58.09 | 58.27 | 15,547 | -0.30(-0.51%) |
Feb 27, 2024 | 58.72 | 58.81 | 58.36 | 58.57 | 37,195 | +0.27(+0.47%) |
Feb 26, 2024 | 58.11 | 58.44 | 58.01 | 58.30 | 35,861 | +0.23(+0.40%) |
Feb 23, 2024 | 57.67 | 58.26 | 57.64 | 58.07 | 51,189 | +0.34(+0.59%) |
Feb 22, 2024 | 57.59 | 57.80 | 57.40 | 57.73 | 50,708 | +0.50(+0.88%) |
Feb 21, 2024 | 57.23 | 57.34 | 56.78 | 57.23 | 36,574 | -0.03(-0.05%) |
Feb 20, 2024 | 57.39 | 57.49 | 57.05 | 57.26 | 57,022 | -0.74(-1.28%) |
Feb 16, 2024 | 58.09 | 58.66 | 57.91 | 58.00 | 170,445 | -0.68(-1.17%) |
Feb 15, 2024 | 58.02 | 58.69 | 57.79 | 58.68 | 49,508 | +1.06(+1.85%) |
Feb 14, 2024 | 57.09 | 57.64 | 56.73 | 57.62 | 82,659 | +1.24(+2.20%) |
Feb 13, 2024 | 56.52 | 57.21 | 55.97 | 56.38 | 90,859 | -1.91(-3.28%) |
Feb 12, 2024 | 57.78 | 58.56 | 57.71 | 58.29 | 100,003 | +0.79(+1.37%) |
Feb 09, 2024 | 56.87 | 57.67 | 56.60 | 57.50 | 137,135 | +0.92(+1.62%) |
Feb 08, 2024 | 55.99 | 56.62 | 55.84 | 56.59 | 32,709 | +0.57(+1.01%) |
Feb 07, 2024 | 55.90 | 56.18 | 55.60 | 56.02 | 31,467 | +0.33(+0.59%) |
Feb 06, 2024 | 55.47 | 55.80 | 55.35 | 55.69 | 24,698 | +0.17(+0.31%) |
Feb 05, 2024 | 55.78 | 55.78 | 54.99 | 55.52 | 35,606 | -0.64(-1.14%) |
Feb 02, 2024 | 55.82 | 56.50 | 55.60 | 56.16 | 51,043 | -0.11(-0.20%) |
Feb 01, 2024 | 55.99 | 56.29 | 55.27 | 56.27 | 29,355 | +0.75(+1.35%) |
Jan 31, 2024 | 56.83 | 56.89 | 55.37 | 55.52 | 58,175 | -1.47(-2.58%) |
Jan 30, 2024 | 56.76 | 57.13 | 56.63 | 56.99 | 26,301 | +0.08(+0.14%) |
Jan 29, 2024 | 56.22 | 56.91 | 55.92 | 56.91 | 37,034 | +0.83(+1.47%) |
Jan 26, 2024 | 56.26 | 56.39 | 55.79 | 56.08 | 29,888 | +0.09(+0.16%) |
Jan 25, 2024 | 56.41 | 56.67 | 55.55 | 56.00 | 65,117 | +0.20(+0.36%) |
Jan 24, 2024 | 56.71 | 56.71 | 55.77 | 55.80 | 41,002 | -0.40(-0.71%) |
Jan 23, 2024 | 56.91 | 57.01 | 56.02 | 56.20 | 56,106 | -0.50(-0.89%) |
Jan 22, 2024 | 56.16 | 56.74 | 56.16 | 56.70 | 36,003 | +1.06(+1.90%) |
Jan 19, 2024 | 55.54 | 55.65 | 54.75 | 55.64 | 60,023 | +0.48(+0.87%) |
Jan 18, 2024 | 54.97 | 55.16 | 54.45 | 55.16 | 33,455 | +0.65(+1.19%) |
Jan 17, 2024 | 54.29 | 54.51 | 53.94 | 54.51 | 46,170 | -0.22(-0.40%) |
Jan 16, 2024 | 54.66 | 54.86 | 54.40 | 54.73 | 30,350 | -0.15(-0.27%) |
Jan 12, 2024 | 55.38 | 55.49 | 54.59 | 54.88 | 12,565 | -0.09(-0.16%) |
Jan 11, 2024 | 54.80 | 54.97 | 54.11 | 54.97 | 18,148 | +0.05(+0.09%) |
Jan 10, 2024 | 54.54 | 54.95 | 54.28 | 54.92 | 14,401 | +0.33(+0.60%) |
Jan 09, 2024 | 54.69 | 54.84 | 54.29 | 54.59 | 67,252 | -0.72(-1.30%) |
Jan 08, 2024 | 54.41 | 55.31 | 54.21 | 55.31 | 48,422 | +1.04(+1.92%) |
Jan 05, 2024 | 54.31 | 54.93 | 54.16 | 54.27 | 83,507 | -0.25(-0.46%) |
Jan 04, 2024 | 54.39 | 54.90 | 54.36 | 54.52 | 184,021 | +0.06(+0.12%) |
Jan 03, 2024 | 55.56 | 55.57 | 54.34 | 54.46 | 84,064 | -1.48(-2.65%) |
Jan 02, 2024 | 56.25 | 56.28 | 55.56 | 55.94 | 80,508 | -0.66(-1.16%) |
Dec 29, 2023 | 57.21 | 57.41 | 56.53 | 56.60 | 44,162 | -0.70(-1.23%) |
Dec 28, 2023 | 57.44 | 57.49 | 57.03 | 57.30 | 34,434 | -0.15(-0.26%) |
Dec 27, 2023 | 57.63 | 57.76 | 57.25 | 57.45 | 32,121 | +0.03(+0.05%) |
Dec 26, 2023 | 57.14 | 57.56 | 56.89 | 57.42 | 80,828 | +0.61(+1.08%) |
Dec 22, 2023 | 56.76 | 57.07 | 56.58 | 56.81 | 98,132 | +0.23(+0.40%) |
Dec 21, 2023 | 56.47 | 56.60 | 55.99 | 56.58 | 53,049 | +0.94(+1.69%) |
Dec 20, 2023 | 56.70 | 57.16 | 55.64 | 55.64 | 157,597 | -1.06(-1.87%) |
Dec 19, 2023 | 55.63 | 56.70 | 55.63 | 56.70 | 38,913 | +1.35(+2.44%) |
Dec 18, 2023 | 55.48 | 55.72 | 55.15 | 55.35 | 98,194 | +0.23(+0.41%) |
Dec 15, 2023 | 55.85 | 55.85 | 54.75 | 55.13 | 200,032 | -0.37(-0.66%) |
Dec 14, 2023 | 54.79 | 55.67 | 54.78 | 55.49 | 86,726 | +1.58(+2.94%) |
Dec 13, 2023 | 52.71 | 54.08 | 52.20 | 53.91 | 152,224 | +1.35(+2.56%) |
Dec 12, 2023 | 52.63 | 52.78 | 52.28 | 52.56 | 34,048 | -0.02(-0.03%) |
Dec 11, 2023 | 52.14 | 52.66 | 52.12 | 52.58 | 88,759 | +0.50(+0.95%) |
Dec 08, 2023 | 52.16 | 52.21 | 51.67 | 52.08 | 95,525 | +0.51(+0.99%) |
Dec 07, 2023 | 51.52 | 51.57 | 51.24 | 51.57 | 32,869 | +0.27(+0.52%) |
Dec 06, 2023 | 52.03 | 52.36 | 51.25 | 51.31 | 108,855 | -0.15(-0.30%) |
Dec 05, 2023 | 52.01 | 52.01 | 51.31 | 51.46 | 25,234 | -0.66(-1.26%) |
Dec 04, 2023 | 51.46 | 52.12 | 51.39 | 52.12 | 34,200 | +0.37(+0.72%) |
Dec 01, 2023 | 50.55 | 51.74 | 50.55 | 51.74 | 54,630 | +1.28(+2.53%) |
Nov 30, 2023 | 50.47 | 50.50 | 50.15 | 50.47 | 45,332 | +0.23(+0.46%) |
Nov 29, 2023 | 50.77 | 51.02 | 50.12 | 50.24 | 28,116 | +0.00(+0.01%) |
Nov 28, 2023 | 50.81 | 50.89 | 50.15 | 50.23 | 41,105 | -0.55(-1.09%) |
Nov 27, 2023 | 50.63 | 50.90 | 50.37 | 50.79 | 111,595 | +0.08(+0.16%) |
Nov 24, 2023 | 50.48 | 50.71 | 50.48 | 50.71 | 7,137 | +0.26(+0.51%) |
Nov 22, 2023 | 50.51 | 50.85 | 50.26 | 50.45 | 18,578 | +0.22(+0.44%) |
Nov 21, 2023 | 50.28 | 50.30 | 50.07 | 50.23 | 77,340 | -0.31(-0.61%) |
Nov 20, 2023 | 50.50 | 50.62 | 50.34 | 50.54 | 14,621 | +0.15(+0.30%) |
Nov 17, 2023 | 50.09 | 50.64 | 50.09 | 50.39 | 12,288 | +0.57(+1.14%) |
Nov 16, 2023 | 50.28 | 50.44 | 49.80 | 49.82 | 18,431 | -0.84(-1.65%) |
Nov 15, 2023 | 50.90 | 51.45 | 50.56 | 50.66 | 30,586 | -0.05(-0.10%) |
Nov 14, 2023 | 49.81 | 50.74 | 49.81 | 50.71 | 24,872 | +2.49(+5.17%) |
Nov 13, 2023 | 48.00 | 48.35 | 47.77 | 48.22 | 28,732 | +0.16(+0.33%) |
Nov 10, 2023 | 47.65 | 48.14 | 47.48 | 48.06 | 5,239 | +0.81(+1.72%) |
Nov 09, 2023 | 48.02 | 48.02 | 47.24 | 47.25 | 8,606 | -0.53(-1.10%) |
Nov 08, 2023 | 48.08 | 48.08 | 47.68 | 47.77 | 11,199 | -0.19(-0.40%) |
Nov 07, 2023 | 47.79 | 48.16 | 47.79 | 47.96 | 15,005 | -0.13(-0.27%) |
Nov 06, 2023 | 48.23 | 48.23 | 47.87 | 48.09 | 11,400 | -0.14(-0.29%) |
Nov 03, 2023 | 47.74 | 48.56 | 47.74 | 48.23 | 33,074 | +1.11(+2.35%) |
Nov 02, 2023 | 46.80 | 47.14 | 46.71 | 47.13 | 45,159 | +1.00(+2.17%) |
Nov 01, 2023 | 45.44 | 46.14 | 45.28 | 46.13 | 20,190 | +0.40(+0.89%) |
Oct 31, 2023 | 45.40 | 45.80 | 45.13 | 45.72 | 15,421 | +0.39(+0.86%) |
Oct 30, 2023 | 45.71 | 45.81 | 44.98 | 45.33 | 33,349 | +0.15(+0.33%) |
Oct 27, 2023 | 45.28 | 45.43 | 45.02 | 45.19 | 44,853 | -0.00(-0.01%) |
Oct 26, 2023 | 45.33 | 45.70 | 45.11 | 45.19 | 20,059 | -0.03(-0.07%) |
Oct 25, 2023 | 45.82 | 45.82 | 45.22 | 45.22 | 45,151 | -0.78(-1.69%) |
Oct 24, 2023 | 45.81 | 46.16 | 45.70 | 46.00 | 23,734 | +0.51(+1.13%) |
Oct 23, 2023 | 45.54 | 45.97 | 45.32 | 45.49 | 18,784 | -0.15(-0.32%) |
Oct 20, 2023 | 46.06 | 46.22 | 45.63 | 45.63 | 22,152 | -0.42(-0.90%) |
Oct 19, 2023 | 47.20 | 47.20 | 46.05 | 46.05 | 76,082 | -1.25(-2.64%) |
Oct 18, 2023 | 47.63 | 47.74 | 47.08 | 47.30 | 30,942 | -0.82(-1.70%) |
Oct 17, 2023 | 47.39 | 48.42 | 47.39 | 48.11 | 33,465 | +0.51(+1.07%) |
Oct 16, 2023 | 47.08 | 47.72 | 47.08 | 47.60 | 97,136 | +0.77(+1.64%) |
Oct 13, 2023 | 47.72 | 47.72 | 46.84 | 46.84 | 3,762 | -0.77(-1.62%) |
Oct 12, 2023 | 48.91 | 48.91 | 47.52 | 47.61 | 24,403 | -1.14(-2.35%) |
Oct 11, 2023 | 48.48 | 48.83 | 48.47 | 48.75 | 9,381 | +0.23(+0.48%) |
Oct 10, 2023 | 48.65 | 48.92 | 48.51 | 48.52 | 49,853 | +0.60(+1.25%) |
Oct 09, 2023 | 47.38 | 48.05 | 47.38 | 47.92 | 4,942 | +0.34(+0.72%) |
Oct 06, 2023 | 46.86 | 47.89 | 46.83 | 47.58 | 6,979 | +0.55(+1.16%) |
Oct 05, 2023 | 47.23 | 47.23 | 46.82 | 47.03 | 4,545 | -0.29(-0.62%) |
Oct 04, 2023 | 47.05 | 47.44 | 46.65 | 47.32 | 113,494 | +0.39(+0.82%) |
Oct 03, 2023 | 47.81 | 47.81 | 46.76 | 46.94 | 11,773 | -0.99(-2.06%) |
Oct 02, 2023 | 48.19 | 48.45 | 47.93 | 47.93 | 11,104 | -0.45(-0.94%) |
Sep 29, 2023 | 49.48 | 49.48 | 48.29 | 48.38 | 4,931 | -0.69(-1.41%) |
Sep 28, 2023 | 48.81 | 49.18 | 48.81 | 49.07 | 5,799 | +0.63(+1.30%) |
Sep 27, 2023 | 48.28 | 48.65 | 48.16 | 48.44 | 16,247 | +0.65(+1.36%) |
Sep 26, 2023 | 48.12 | 48.12 | 47.67 | 47.79 | 8,966 | -0.40(-0.83%) |
Sep 25, 2023 | 47.68 | 48.41 | 48.19 | 48.19 | 12,105 | +0.19(+0.39%) |
Sep 22, 2023 | 48.21 | 48.21 | 47.92 | 48.00 | 6,014 | +0.01(+0.02%) |
Sep 21, 2023 | 48.25 | 48.25 | 47.97 | 47.99 | 4,388 | -0.72(-1.47%) |
Sep 20, 2023 | 49.55 | 49.66 | 48.71 | 48.71 | 7,855 | -0.58(-1.17%) |
Sep 19, 2023 | 49.65 | 49.65 | 49.09 | 49.29 | 5,659 | -0.24(-0.48%) |
Sep 18, 2023 | 49.71 | 49.86 | 49.52 | 49.53 | 10,724 | -0.14(-0.28%) |
Sep 15, 2023 | 50.10 | 50.10 | 49.42 | 49.67 | 6,605 | -0.61(-1.21%) |
Sep 14, 2023 | 50.02 | 50.45 | 50.02 | 50.28 | 4,853 | +0.67(+1.34%) |
Sep 13, 2023 | 49.92 | 49.92 | 49.58 | 49.61 | 4,596 | -0.29(-0.58%) |
Sep 12, 2023 | 49.79 | 50.11 | 49.76 | 49.90 | 4,670 | +0.18(+0.36%) |
Sep 11, 2023 | 49.96 | 49.96 | 49.70 | 49.72 | 9,581 | +0.17(+0.34%) |
Sep 08, 2023 | 49.62 | 49.69 | 49.40 | 49.55 | 7,628 | -0.07(-0.13%) |
Sep 07, 2023 | 49.47 | 49.70 | 49.29 | 49.62 | 6,876 | -0.11(-0.23%) |
Sep 06, 2023 | 49.86 | 50.22 | 49.45 | 49.73 | 4,795 | +0.05(+0.10%) |
Sep 05, 2023 | 49.72 | 49.87 | 49.56 | 49.68 | 3,507 | -1.29(-2.54%) |
Sep 01, 2023 | 50.61 | 51.09 | 50.61 | 50.97 | 12,802 | +0.58(+1.15%) |
Aug 31, 2023 | 50.50 | 50.62 | 50.28 | 50.40 | 5,606 | +0.12(+0.24%) |
Aug 30, 2023 | 49.79 | 50.47 | 49.79 | 50.28 | 6,355 | +0.42(+0.84%) |
Aug 29, 2023 | 49.24 | 49.93 | 49.06 | 49.86 | 8,390 | +0.59(+1.20%) |
Aug 28, 2023 | 49.43 | 49.48 | 49.19 | 49.27 | 5,473 | +0.44(+0.90%) |
Aug 25, 2023 | 48.44 | 49.14 | 48.33 | 48.82 | 9,197 | +0.21(+0.43%) |
Aug 24, 2023 | 49.02 | 49.02 | 48.60 | 48.61 | 3,563 | -0.58(-1.18%) |
Aug 23, 2023 | 48.79 | 49.31 | 48.62 | 49.20 | 6,932 | +0.36(+0.75%) |
Aug 22, 2023 | 48.88 | 48.96 | 48.67 | 48.83 | 5,103 | +0.10(+0.20%) |
Aug 21, 2023 | 48.87 | 49.05 | 48.48 | 48.73 | 7,392 | -0.05(-0.10%) |
Aug 18, 2023 | 48.05 | 48.99 | 48.05 | 48.78 | 5,267 | +0.47(+0.97%) |
Aug 17, 2023 | 49.39 | 49.39 | 48.32 | 48.32 | 8,911 | -0.64(-1.30%) |
Aug 16, 2023 | 49.47 | 49.60 | 48.95 | 48.95 | 8,078 | -0.44(-0.89%) |
Aug 15, 2023 | 49.31 | 49.52 | 49.31 | 49.39 | 4,047 | -0.37(-0.74%) |
Aug 14, 2023 | 49.48 | 49.81 | 49.48 | 49.76 | 4,381 | +0.01(+0.02%) |
Aug 11, 2023 | 49.54 | 50.05 | 49.54 | 49.75 | 7,293 | +0.00(+0.00%) |
Aug 10, 2023 | 50.14 | 50.38 | 49.61 | 49.75 | 5,634 | -0.12(-0.24%) |
Aug 09, 2023 | 49.81 | 49.97 | 49.67 | 49.87 | 5,440 | -0.17(-0.34%) |
Aug 08, 2023 | 49.66 | 50.14 | 49.64 | 50.04 | 18,643 | -0.42(-0.83%) |
Aug 07, 2023 | 50.12 | 50.49 | 50.12 | 50.46 | 3,047 | +0.47(+0.94%) |
Aug 04, 2023 | 50.34 | 50.53 | 49.98 | 49.99 | 6,418 | -0.06(-0.12%) |
Aug 03, 2023 | 49.99 | 50.23 | 49.77 | 50.05 | 6,001 | -0.07(-0.14%) |
Aug 02, 2023 | 50.21 | 50.35 | 49.99 | 50.12 | 11,924 | -0.22(-0.44%) |
Aug 01, 2023 | 50.15 | 50.45 | 50.00 | 50.34 | 7,135 | -0.42(-0.82%) |
Jul 31, 2023 | 50.41 | 50.75 | 50.33 | 50.75 | 7,102 | +0.66(+1.31%) |
Jul 28, 2023 | 50.04 | 50.21 | 49.97 | 50.10 | 5,455 | +0.49(+0.99%) |
Jul 27, 2023 | 50.02 | 50.09 | 49.48 | 49.61 | 9,575 | -0.14(-0.29%) |
Jul 26, 2023 | 49.77 | 50.02 | 49.64 | 49.75 | 9,576 | -0.06(-0.12%) |
Jul 25, 2023 | 49.60 | 50.04 | 49.53 | 49.81 | 10,001 | +0.23(+0.46%) |
Jul 24, 2023 | 49.31 | 49.69 | 49.31 | 49.58 | 7,751 | +0.27(+0.55%) |
Jul 21, 2023 | 49.61 | 49.61 | 49.30 | 49.31 | 6,044 | -0.29(-0.58%) |
Jul 20, 2023 | 49.60 | 49.60 | 49.41 | 49.60 | 3,319 | -0.10(-0.20%) |
Jul 19, 2023 | 50.04 | 50.04 | 49.50 | 49.70 | 11,517 | -0.13(-0.26%) |
Jul 18, 2023 | 49.28 | 49.87 | 49.28 | 49.83 | 7,677 | +0.63(+1.29%) |
Jul 17, 2023 | 48.63 | 49.31 | 48.63 | 49.20 | 10,739 | +0.47(+0.97%) |
Jul 14, 2023 | 49.06 | 49.07 | 48.58 | 48.72 | 34,911 | -0.56(-1.13%) |
Jul 13, 2023 | 49.13 | 49.42 | 49.01 | 49.28 | 26,341 | +0.31(+0.64%) |
Jul 12, 2023 | 49.08 | 49.24 | 48.97 | 48.97 | 18,205 | +0.25(+0.52%) |
Jul 11, 2023 | 48.49 | 48.75 | 48.36 | 48.72 | 11,946 | +0.41(+0.84%) |
Jul 10, 2023 | 47.57 | 48.31 | 47.57 | 48.31 | 277,940 | +0.67(+1.40%) |
Jul 07, 2023 | 47.56 | 48.08 | 47.44 | 47.64 | 4,735 | +0.59(+1.25%) |
Jul 06, 2023 | 47.44 | 47.44 | 46.63 | 47.05 | 9,601 | -0.72(-1.52%) |
Jul 05, 2023 | 48.26 | 48.26 | 47.78 | 47.78 | 11,226 | -0.60(-1.25%) |
Jul 03, 2023 | 48.22 | 48.54 | 48.12 | 48.38 | 10,955 | +0.12(+0.25%) |
Jun 30, 2023 | 48.32 | 48.52 | 48.15 | 48.26 | 186,608 | +0.38(+0.79%) |
Jun 29, 2023 | 47.49 | 47.98 | 47.48 | 47.88 | 75,782 | +0.88(+1.86%) |
Jun 28, 2023 | 46.89 | 47.17 | 46.69 | 47.01 | 50,421 | +0.08(+0.17%) |
Jun 27, 2023 | 46.30 | 47.14 | 46.30 | 46.93 | 61,106 | +0.67(+1.46%) |
Jun 26, 2023 | 46.21 | 46.75 | 46.05 | 46.26 | 32,823 | +0.14(+0.30%) |
Jun 23, 2023 | 46.57 | 46.72 | 46.09 | 46.12 | 8,471 | -0.89(-1.89%) |
Jun 22, 2023 | 47.07 | 47.14 | 46.87 | 47.00 | 9,622 | -0.26(-0.54%) |
Jun 21, 2023 | 47.27 | 47.45 | 47.12 | 47.26 | 9,874 | +0.28(+0.59%) |
Jun 20, 2023 | 46.78 | 47.15 | 46.78 | 46.98 | 5,342 | +0.05(+0.11%) |
Jun 16, 2023 | 47.45 | 47.45 | 46.78 | 46.93 | 135,958 | -0.28(-0.60%) |