Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 60.09 | 60.09 | 59.31 | 59.31 | 5,100 | -0.37(-0.63%) |
May 22, 2024 | 59.60 | 59.69 | 59.60 | 59.69 | 1,187 | -0.26(-0.44%) |
May 21, 2024 | 59.80 | 59.96 | 59.80 | 59.95 | 11,678 | +0.15(+0.25%) |
May 20, 2024 | 59.65 | 59.95 | 59.65 | 59.80 | 5,411 | +0.14(+0.23%) |
May 17, 2024 | 59.76 | 59.76 | 59.54 | 59.66 | 38,770 | -0.01(-0.01%) |
May 16, 2024 | 59.86 | 59.88 | 59.67 | 59.67 | 3,193 | -0.15(-0.25%) |
May 15, 2024 | 59.55 | 59.82 | 59.55 | 59.82 | 19,264 | +0.77(+1.30%) |
May 14, 2024 | 58.78 | 59.05 | 58.78 | 59.05 | 8,164 | +0.38(+0.65%) |
May 13, 2024 | 58.76 | 58.76 | 58.67 | 58.67 | 4,240 | -0.06(-0.10%) |
May 10, 2024 | 58.90 | 58.90 | 58.64 | 58.73 | 3,187 | +0.15(+0.25%) |
May 09, 2024 | 58.28 | 58.61 | 58.28 | 58.58 | 67,881 | +0.25(+0.43%) |
May 08, 2024 | 58.27 | 58.33 | 58.22 | 58.33 | 7,879 | +0.02(+0.03%) |
May 07, 2024 | 58.39 | 58.40 | 58.29 | 58.31 | 2,085 | +0.16(+0.28%) |
May 06, 2024 | 57.93 | 58.15 | 57.93 | 58.15 | 1,395 | +0.53(+0.92%) |
May 03, 2024 | 57.67 | 57.70 | 57.38 | 57.62 | 18,292 | +0.84(+1.48%) |
May 02, 2024 | 56.41 | 56.78 | 56.38 | 56.78 | 2,298 | +0.43(+0.76%) |
May 01, 2024 | 56.34 | 56.98 | 56.31 | 56.35 | 3,049 | -0.22(-0.39%) |
Apr 30, 2024 | 57.34 | 57.40 | 56.57 | 56.57 | 940 | -0.91(-1.58%) |
Apr 29, 2024 | 57.57 | 57.57 | 57.39 | 57.48 | 4,930 | +0.11(+0.19%) |
Apr 26, 2024 | 57.39 | 57.53 | 57.34 | 57.37 | 3,117 | +0.73(+1.29%) |
Apr 25, 2024 | 56.22 | 56.67 | 56.15 | 56.65 | 5,112 | -0.38(-0.67%) |
Apr 24, 2024 | 57.07 | 57.07 | 56.79 | 57.03 | 6,801 | +0.06(+0.11%) |
Apr 23, 2024 | 56.72 | 57.07 | 56.70 | 56.97 | 7,960 | +0.73(+1.31%) |
Apr 22, 2024 | 56.04 | 56.56 | 55.91 | 56.23 | 4,686 | +0.54(+0.98%) |
Apr 19, 2024 | 56.10 | 56.16 | 55.67 | 55.69 | 10,927 | -0.48(-0.86%) |
Apr 18, 2024 | 56.42 | 56.62 | 56.13 | 56.17 | 10,478 | -0.15(-0.26%) |
Apr 17, 2024 | 56.78 | 56.78 | 56.27 | 56.32 | 5,531 | -0.34(-0.60%) |
Apr 16, 2024 | 56.68 | 56.78 | 56.53 | 56.66 | 5,675 | -0.15(-0.26%) |
Apr 15, 2024 | 57.93 | 57.95 | 56.81 | 56.81 | 24,820 | -0.60(-1.04%) |
Apr 12, 2024 | 57.65 | 57.65 | 57.40 | 57.40 | 3,310 | -0.89(-1.53%) |
Apr 11, 2024 | 58.39 | 58.39 | 58.30 | 58.30 | 761 | +0.44(+0.75%) |
Apr 10, 2024 | 57.77 | 58.02 | 57.67 | 57.86 | 9,986 | -0.48(-0.82%) |
Apr 09, 2024 | 58.42 | 58.42 | 58.01 | 58.34 | 2,232 | -0.01(-0.02%) |
Apr 08, 2024 | 58.50 | 58.50 | 58.35 | 58.35 | 6,679 | -0.07(-0.12%) |
Apr 05, 2024 | 58.02 | 58.53 | 58.02 | 58.42 | 6,049 | +0.58(+1.00%) |
Apr 04, 2024 | 58.93 | 58.94 | 57.80 | 57.84 | 9,480 | -0.63(-1.08%) |
Apr 03, 2024 | 58.59 | 58.65 | 58.47 | 58.47 | 7,140 | +0.14(+0.25%) |
Apr 02, 2024 | 58.16 | 58.33 | 58.13 | 58.33 | 3,264 | -0.41(-0.70%) |
Apr 01, 2024 | 58.68 | 58.74 | 58.63 | 58.74 | 8,287 | -0.14(-0.24%) |
Mar 28, 2024 | 58.80 | 58.89 | 58.76 | 58.88 | 11,619 | +0.16(+0.27%) |
Mar 27, 2024 | 58.40 | 58.72 | 58.37 | 58.72 | 2,702 | +0.49(+0.84%) |
Mar 26, 2024 | 58.51 | 58.53 | 58.23 | 58.23 | 5,718 | -0.14(-0.24%) |
Mar 25, 2024 | 58.37 | 58.50 | 58.37 | 58.37 | 5,787 | -0.21(-0.36%) |
Mar 22, 2024 | 58.63 | 58.66 | 58.52 | 58.58 | 124,009 | -0.04(-0.06%) |
Mar 21, 2024 | 58.75 | 58.76 | 58.58 | 58.62 | 7,699 | +0.26(+0.44%) |
Mar 20, 2024 | 57.76 | 58.37 | 57.76 | 58.36 | 16,868 | +0.61(+1.06%) |
Mar 19, 2024 | 57.33 | 57.75 | 57.33 | 57.75 | 3,571 | +0.32(+0.55%) |
Mar 18, 2024 | 57.73 | 57.74 | 57.43 | 57.43 | 7,062 | +0.40(+0.70%) |
Mar 15, 2024 | 57.14 | 57.17 | 56.95 | 57.03 | 38,614 | -0.51(-0.89%) |
Mar 14, 2024 | 57.83 | 57.83 | 57.39 | 57.55 | 10,902 | -0.18(-0.31%) |
Mar 13, 2024 | 57.70 | 57.86 | 57.69 | 57.73 | 7,439 | -0.07(-0.12%) |
Mar 12, 2024 | 57.22 | 57.80 | 57.22 | 57.80 | 15,098 | +0.67(+1.18%) |
Mar 11, 2024 | 56.96 | 57.15 | 56.89 | 57.13 | 7,780 | -0.12(-0.21%) |
Mar 08, 2024 | 57.86 | 57.87 | 57.21 | 57.25 | 3,606 | -0.32(-0.56%) |
Mar 07, 2024 | 57.41 | 57.57 | 57.41 | 57.57 | 2,352 | +0.65(+1.14%) |
Mar 06, 2024 | 57.00 | 57.10 | 56.83 | 56.92 | 7,448 | +0.31(+0.55%) |
Mar 05, 2024 | 56.87 | 56.87 | 56.36 | 56.61 | 16,862 | -0.57(-1.00%) |
Mar 04, 2024 | 57.22 | 57.34 | 57.15 | 57.18 | 10,601 | +0.02(+0.03%) |
Mar 01, 2024 | 56.97 | 57.19 | 56.95 | 57.16 | 13,981 | +0.46(+0.81%) |
Feb 29, 2024 | 56.54 | 56.71 | 56.38 | 56.70 | 6,529 | +0.41(+0.72%) |
Feb 28, 2024 | 56.30 | 56.34 | 56.24 | 56.29 | 23,904 | -0.14(-0.25%) |
Feb 27, 2024 | 56.34 | 56.44 | 56.24 | 56.44 | 10,053 | +0.15(+0.27%) |
Feb 26, 2024 | 56.66 | 56.66 | 56.29 | 56.29 | 1,505 | -0.25(-0.45%) |
Feb 23, 2024 | 56.71 | 56.71 | 56.54 | 56.54 | 209,209 | +0.02(+0.03%) |
Feb 22, 2024 | 56.22 | 56.55 | 56.22 | 56.52 | 1,267 | +1.15(+2.08%) |
Feb 21, 2024 | 55.00 | 55.37 | 55.00 | 55.37 | 1,678 | +0.15(+0.27%) |
Feb 20, 2024 | 55.27 | 55.30 | 55.11 | 55.22 | 1,741 | -0.40(-0.71%) |
Feb 16, 2024 | 55.74 | 55.96 | 55.62 | 55.62 | 9,264 | -0.31(-0.55%) |
Feb 15, 2024 | 55.73 | 55.92 | 55.65 | 55.92 | 4,568 | +0.40(+0.71%) |
Feb 14, 2024 | 55.39 | 55.53 | 55.08 | 55.53 | 9,833 | +0.53(+0.95%) |
Feb 13, 2024 | 54.95 | 55.19 | 54.73 | 55.00 | 5,654 | -0.79(-1.42%) |
Feb 12, 2024 | 56.05 | 56.05 | 55.80 | 55.80 | 2,255 | -0.02(-0.04%) |
Feb 09, 2024 | 55.52 | 55.82 | 55.52 | 55.82 | 7,800 | +0.40(+0.71%) |
Feb 08, 2024 | 55.31 | 55.42 | 55.29 | 55.42 | 3,947 | +0.02(+0.04%) |
Feb 07, 2024 | 55.13 | 55.46 | 55.13 | 55.40 | 12,138 | +0.40(+0.73%) |
Feb 06, 2024 | 54.90 | 55.00 | 54.85 | 55.00 | 3,132 | -0.03(-0.06%) |
Feb 05, 2024 | 54.95 | 55.09 | 54.93 | 55.03 | 4,835 | +0.01(+0.01%) |
Feb 02, 2024 | 54.65 | 55.18 | 54.65 | 55.02 | 12,517 | +0.46(+0.85%) |
Feb 01, 2024 | 54.24 | 54.56 | 54.09 | 54.56 | 10,431 | +0.46(+0.85%) |
Jan 31, 2024 | 54.50 | 54.53 | 54.09 | 54.10 | 2,446 | -0.87(-1.58%) |
Jan 30, 2024 | 54.95 | 54.97 | 54.92 | 54.97 | 17,809 | +0.04(+0.08%) |
Jan 29, 2024 | 54.56 | 54.93 | 54.55 | 54.93 | 6,919 | +0.33(+0.60%) |
Jan 26, 2024 | 54.76 | 54.76 | 54.50 | 54.60 | 4,958 | -0.01(-0.02%) |
Jan 25, 2024 | 54.53 | 54.64 | 54.42 | 54.61 | 9,312 | +0.30(+0.55%) |
Jan 24, 2024 | 54.51 | 54.61 | 54.29 | 54.31 | 13,869 | +0.06(+0.11%) |
Jan 23, 2024 | 54.17 | 54.25 | 54.03 | 54.25 | 8,394 | +0.12(+0.21%) |
Jan 22, 2024 | 54.21 | 54.21 | 54.06 | 54.13 | 7,912 | +0.27(+0.49%) |
Jan 19, 2024 | 53.38 | 53.87 | 53.38 | 53.87 | 3,525 | +0.68(+1.27%) |
Jan 18, 2024 | 52.87 | 53.19 | 52.74 | 53.19 | 10,199 | +0.46(+0.88%) |
Jan 17, 2024 | 52.59 | 52.73 | 52.48 | 52.73 | 5,695 | -0.29(-0.54%) |
Jan 16, 2024 | 52.96 | 53.22 | 52.83 | 53.02 | 57,019 | -0.23(-0.43%) |
Jan 12, 2024 | 53.22 | 53.30 | 53.16 | 53.25 | 2,761 | +0.07(+0.13%) |
Jan 11, 2024 | 53.33 | 53.33 | 52.75 | 53.17 | 4,341 | +0.02(+0.03%) |
Jan 10, 2024 | 52.95 | 53.25 | 52.95 | 53.16 | 10,674 | +0.27(+0.50%) |
Jan 09, 2024 | 52.78 | 52.95 | 52.78 | 52.89 | 9,297 | -0.10(-0.19%) |
Jan 08, 2024 | 52.51 | 52.99 | 52.51 | 52.99 | 9,526 | +0.73(+1.39%) |
Jan 05, 2024 | 52.26 | 52.46 | 52.13 | 52.26 | 3,605 | +0.13(+0.25%) |
Jan 04, 2024 | 52.49 | 52.57 | 52.13 | 52.13 | 7,804 | -0.24(-0.45%) |
Jan 03, 2024 | 52.37 | 52.58 | 52.29 | 52.37 | 19,296 | -0.30(-0.57%) |
Jan 02, 2024 | 52.58 | 52.76 | 52.48 | 52.67 | 6,231 | -0.30(-0.57%) |
Dec 29, 2023 | 53.12 | 53.12 | 52.79 | 52.97 | 6,285 | -0.11(-0.21%) |
Dec 28, 2023 | 53.18 | 53.18 | 53.08 | 53.08 | 2,834 | +0.00(+0.00%) |
Dec 27, 2023 | 53.03 | 53.08 | 52.96 | 53.08 | 12,176 | +0.02(+0.04%) |
Dec 26, 2023 | 52.97 | 53.08 | 52.97 | 53.06 | 1,447 | +0.20(+0.38%) |
Dec 22, 2023 | 53.01 | 53.01 | 52.83 | 52.86 | 9,569 | +0.12(+0.22%) |
Dec 21, 2023 | 52.76 | 52.76 | 52.45 | 52.74 | 8,747 | +0.48(+0.93%) |
Dec 20, 2023 | 52.95 | 53.10 | 52.26 | 52.26 | 12,329 | -0.68(-1.28%) |
Dec 19, 2023 | 52.74 | 52.94 | 52.74 | 52.94 | 68,683 | +0.32(+0.62%) |
Dec 18, 2023 | 52.50 | 52.66 | 52.50 | 52.61 | 6,793 | +0.25(+0.47%) |
Dec 15, 2023 | 52.34 | 52.40 | 52.23 | 52.36 | 5,839 | -0.21(-0.39%) |
Dec 14, 2023 | 52.69 | 52.81 | 52.47 | 52.57 | 11,555 | +0.20(+0.38%) |
Dec 13, 2023 | 51.76 | 52.37 | 51.70 | 52.37 | 14,863 | +0.71(+1.37%) |
Dec 12, 2023 | 51.52 | 51.66 | 51.39 | 51.66 | 14,926 | +0.12(+0.24%) |
Dec 11, 2023 | 51.22 | 51.54 | 51.22 | 51.54 | 3,789 | +0.21(+0.40%) |
Dec 08, 2023 | 51.04 | 51.35 | 51.04 | 51.33 | 19,341 | +0.19(+0.37%) |
Dec 07, 2023 | 50.91 | 51.14 | 50.91 | 51.14 | 19,796 | +0.53(+1.04%) |
Dec 06, 2023 | 51.06 | 51.06 | 50.61 | 50.61 | 9,465 | -0.18(-0.36%) |
Dec 05, 2023 | 50.80 | 50.92 | 50.74 | 50.80 | 9,900 | -0.06(-0.13%) |
Dec 04, 2023 | 50.64 | 50.86 | 50.62 | 50.86 | 22,861 | -0.21(-0.42%) |
Dec 01, 2023 | 50.79 | 51.07 | 50.66 | 51.07 | 11,407 | +0.36(+0.72%) |
Nov 30, 2023 | 50.52 | 50.76 | 50.46 | 50.71 | 12,533 | +0.17(+0.34%) |
Nov 29, 2023 | 50.78 | 50.80 | 50.54 | 50.54 | 1,227 | -0.11(-0.22%) |
Nov 28, 2023 | 50.53 | 50.82 | 50.53 | 50.65 | 50,686 | -0.00(-0.01%) |
Nov 27, 2023 | 50.73 | 50.76 | 50.61 | 50.66 | 5,465 | -0.07(-0.14%) |
Nov 24, 2023 | 50.73 | 50.73 | 50.72 | 50.73 | 849 | -0.01(-0.01%) |
Nov 22, 2023 | 50.73 | 50.79 | 50.64 | 50.73 | 3,619 | +0.23(+0.46%) |
Nov 21, 2023 | 50.43 | 50.50 | 50.43 | 50.50 | 2,498 | -0.15(-0.29%) |
Nov 20, 2023 | 50.20 | 50.66 | 50.20 | 50.65 | 508 | +0.32(+0.64%) |
Nov 17, 2023 | 50.19 | 50.33 | 50.19 | 50.33 | 3,100 | +0.10(+0.21%) |
Nov 16, 2023 | 50.18 | 50.22 | 50.10 | 50.22 | 2,278 | -0.02(-0.03%) |
Nov 15, 2023 | 50.25 | 50.32 | 50.24 | 50.24 | 1,113 | +0.11(+0.22%) |
Nov 14, 2023 | 50.22 | 50.22 | 50.09 | 50.13 | 2,779 | +0.94(+1.90%) |
Nov 13, 2023 | 49.26 | 49.26 | 49.20 | 49.20 | 1,259 | -0.09(-0.17%) |
Nov 10, 2023 | 49.22 | 49.28 | 49.20 | 49.28 | 1,243 | +0.82(+1.70%) |
Nov 09, 2023 | 48.77 | 48.78 | 48.46 | 48.46 | 4,445 | -0.43(-0.88%) |
Nov 08, 2023 | 48.80 | 48.89 | 48.63 | 48.89 | 1,942 | +0.16(+0.32%) |
Nov 07, 2023 | 48.57 | 48.81 | 48.57 | 48.73 | 3,359 | +0.13(+0.26%) |
Nov 06, 2023 | 48.61 | 48.61 | 48.48 | 48.61 | 922 | +0.06(+0.12%) |
Nov 03, 2023 | 48.46 | 48.62 | 48.46 | 48.55 | 18,434 | +0.52(+1.09%) |
Nov 02, 2023 | 47.88 | 48.03 | 47.86 | 48.03 | 3,352 | +0.88(+1.86%) |
Nov 01, 2023 | 46.60 | 47.20 | 46.60 | 47.15 | 19,712 | +0.54(+1.16%) |
Oct 31, 2023 | 46.38 | 46.61 | 46.31 | 46.61 | 8,720 | +0.23(+0.50%) |
Oct 30, 2023 | 46.19 | 46.45 | 46.06 | 46.38 | 1,660 | +0.55(+1.19%) |
Oct 27, 2023 | 46.31 | 46.31 | 45.74 | 45.83 | 6,840 | -0.25(-0.55%) |
Oct 26, 2023 | 46.29 | 46.30 | 46.02 | 46.08 | 7,589 | -0.50(-1.08%) |
Oct 25, 2023 | 46.89 | 46.89 | 46.59 | 46.59 | 21,258 | -0.77(-1.63%) |
Oct 24, 2023 | 47.11 | 47.39 | 47.11 | 47.36 | 4,346 | +0.34(+0.73%) |
Oct 23, 2023 | 47.09 | 47.47 | 47.02 | 47.02 | 4,597 | -0.15(-0.32%) |
Oct 20, 2023 | 47.63 | 47.63 | 47.16 | 47.16 | 22,098 | -0.60(-1.25%) |
Oct 19, 2023 | 48.16 | 48.16 | 47.63 | 47.76 | 3,103 | -0.48(-1.00%) |
Oct 18, 2023 | 48.50 | 48.50 | 48.24 | 48.24 | 469 | -0.61(-1.24%) |
Oct 17, 2023 | 48.53 | 49.08 | 48.53 | 48.85 | 14,528 | -0.05(-0.09%) |
Oct 16, 2023 | 48.69 | 48.90 | 48.69 | 48.90 | 2,187 | +0.52(+1.07%) |
Oct 13, 2023 | 48.79 | 48.79 | 48.34 | 48.38 | 2,367 | -0.30(-0.62%) |
Oct 12, 2023 | 48.98 | 48.98 | 48.59 | 48.68 | 12,280 | -0.27(-0.55%) |
Oct 11, 2023 | 48.97 | 48.97 | 48.70 | 48.95 | 10,478 | +0.28(+0.58%) |
Oct 10, 2023 | 48.55 | 48.96 | 48.55 | 48.67 | 2,275 | +0.26(+0.54%) |
Oct 09, 2023 | 48.00 | 48.46 | 48.00 | 48.41 | 5,499 | +0.29(+0.60%) |
Oct 06, 2023 | 47.23 | 48.16 | 47.23 | 48.12 | 4,821 | +0.63(+1.32%) |
Oct 05, 2023 | 47.32 | 47.53 | 47.22 | 47.49 | 4,938 | -0.01(-0.02%) |
Oct 04, 2023 | 47.05 | 47.50 | 46.98 | 47.50 | 5,045 | +0.48(+1.03%) |
Oct 03, 2023 | 47.54 | 47.55 | 46.92 | 47.02 | 11,286 | -0.69(-1.45%) |
Oct 02, 2023 | 47.69 | 47.71 | 47.48 | 47.71 | 9,328 | +0.03(+0.06%) |
Sep 29, 2023 | 48.02 | 48.05 | 47.62 | 47.68 | 5,189 | -0.16(-0.34%) |
Sep 28, 2023 | 47.51 | 47.95 | 47.51 | 47.84 | 5,450 | +0.34(+0.71%) |
Sep 27, 2023 | 47.62 | 47.62 | 47.26 | 47.51 | 25,437 | +0.01(+0.02%) |
Sep 26, 2023 | 47.76 | 47.76 | 47.50 | 47.50 | 3,430 | -0.70(-1.46%) |
Sep 25, 2023 | 47.77 | 48.20 | 48.11 | 48.20 | 1,580 | +0.19(+0.39%) |
Sep 22, 2023 | 48.30 | 48.30 | 48.01 | 48.01 | 2,559 | -0.11(-0.23%) |
Sep 21, 2023 | 48.37 | 48.37 | 48.12 | 48.12 | 2,509 | -0.76(-1.55%) |
Sep 20, 2023 | 49.46 | 49.46 | 48.88 | 48.88 | 2,421 | -0.41(-0.82%) |
Sep 19, 2023 | 49.26 | 49.31 | 49.05 | 49.29 | 1,923 | -0.03(-0.07%) |
Sep 18, 2023 | 49.08 | 49.42 | 49.08 | 49.32 | 6,009 | +0.07(+0.15%) |
Sep 15, 2023 | 49.43 | 49.43 | 49.24 | 49.25 | 3,039 | -0.76(-1.52%) |
Sep 14, 2023 | 49.91 | 50.03 | 49.91 | 50.01 | 3,296 | +0.50(+1.00%) |
Sep 13, 2023 | 49.61 | 49.64 | 49.43 | 49.51 | 2,723 | +0.02(+0.04%) |
Sep 12, 2023 | 49.59 | 49.65 | 49.49 | 49.49 | 2,508 | -0.33(-0.67%) |
Sep 11, 2023 | 49.76 | 49.86 | 49.72 | 49.83 | 1,951 | +0.28(+0.57%) |
Sep 08, 2023 | 49.67 | 49.67 | 49.45 | 49.54 | 1,675 | +0.10(+0.21%) |
Sep 07, 2023 | 49.12 | 49.44 | 49.12 | 49.44 | 3,516 | -0.11(-0.22%) |
Sep 06, 2023 | 49.63 | 49.63 | 49.37 | 49.55 | 2,945 | -0.36(-0.73%) |
Sep 05, 2023 | 49.95 | 49.95 | 49.91 | 49.91 | 894 | -0.20(-0.40%) |
Sep 01, 2023 | 50.14 | 50.14 | 50.11 | 50.11 | 282 | +0.05(+0.10%) |
Aug 31, 2023 | 50.22 | 50.22 | 50.06 | 50.06 | 7,432 | -0.01(-0.02%) |
Aug 30, 2023 | 49.99 | 50.12 | 49.92 | 50.08 | 5,230 | +0.17(+0.33%) |
Aug 29, 2023 | 49.33 | 49.97 | 49.30 | 49.91 | 6,422 | +0.74(+1.50%) |
Aug 28, 2023 | 49.26 | 49.26 | 49.09 | 49.17 | 1,478 | +0.26(+0.54%) |
Aug 25, 2023 | 48.85 | 48.91 | 48.73 | 48.91 | 446 | +0.36(+0.74%) |
Aug 24, 2023 | 48.92 | 48.95 | 48.56 | 48.55 | 27,945 | -0.59(-1.20%) |
Aug 23, 2023 | 48.98 | 49.21 | 48.98 | 49.14 | 5,588 | +0.47(+0.96%) |
Aug 22, 2023 | 48.79 | 48.84 | 48.64 | 48.67 | 3,903 | -0.15(-0.30%) |
Aug 21, 2023 | 48.50 | 48.84 | 48.41 | 48.82 | 14,803 | +0.30(+0.63%) |
Aug 18, 2023 | 48.00 | 48.52 | 48.00 | 48.52 | 580 | -0.05(-0.11%) |
Aug 17, 2023 | 48.73 | 48.79 | 48.53 | 48.57 | 4,690 | -0.27(-0.56%) |
Aug 16, 2023 | 49.00 | 49.29 | 48.84 | 48.84 | 712 | -0.38(-0.77%) |
Aug 15, 2023 | 49.42 | 49.49 | 49.22 | 49.22 | 14,158 | -0.53(-1.06%) |
Aug 14, 2023 | 49.59 | 49.75 | 49.59 | 49.75 | 1,352 | +0.25(+0.51%) |
Aug 11, 2023 | 49.56 | 49.58 | 49.44 | 49.50 | 4,590 | -0.06(-0.12%) |
Aug 10, 2023 | 49.89 | 49.96 | 49.55 | 49.56 | 33,465 | -0.02(-0.05%) |
Aug 09, 2023 | 49.55 | 49.84 | 49.55 | 49.58 | 8,205 | -0.37(-0.74%) |
Aug 08, 2023 | 49.56 | 49.95 | 49.56 | 49.95 | 12,461 | -0.08(-0.16%) |
Aug 07, 2023 | 49.70 | 50.03 | 49.70 | 50.03 | 4,010 | +0.52(+1.05%) |
Aug 04, 2023 | 49.91 | 50.17 | 49.48 | 49.51 | 2,102 | -0.45(-0.90%) |
Aug 03, 2023 | 49.84 | 50.07 | 49.84 | 49.96 | 5,656 | -0.06(-0.12%) |
Aug 02, 2023 | 50.00 | 50.13 | 50.00 | 50.02 | 3,605 | -0.64(-1.26%) |
Aug 01, 2023 | 50.70 | 50.72 | 50.57 | 50.66 | 11,909 | -0.09(-0.17%) |
Jul 31, 2023 | 50.71 | 50.75 | 50.67 | 50.75 | 1,598 | +0.02(+0.05%) |
Jul 28, 2023 | 50.50 | 50.77 | 50.49 | 50.72 | 5,179 | +0.52(+1.04%) |
Jul 27, 2023 | 50.82 | 50.87 | 50.20 | 50.20 | 2,328 | -0.17(-0.35%) |
Jul 26, 2023 | 50.41 | 50.41 | 50.32 | 50.38 | 2,691 | -0.06(-0.12%) |
Jul 25, 2023 | 50.41 | 50.58 | 50.36 | 50.43 | 48,010 | +0.20(+0.39%) |
Jul 24, 2023 | 50.01 | 50.31 | 50.01 | 50.24 | 2,426 | +0.20(+0.40%) |
Jul 21, 2023 | 50.33 | 50.33 | 50.04 | 50.04 | 4,991 | +0.03(+0.05%) |
Jul 20, 2023 | 50.36 | 50.36 | 49.95 | 50.01 | 4,780 | -0.35(-0.70%) |
Jul 19, 2023 | 50.49 | 50.49 | 50.35 | 50.36 | 2,990 | +0.06(+0.12%) |
Jul 18, 2023 | 50.05 | 50.30 | 50.05 | 50.30 | 4,407 | +0.35(+0.70%) |
Jul 17, 2023 | 49.88 | 50.00 | 49.88 | 49.95 | 2,058 | +0.31(+0.62%) |
Jul 14, 2023 | 49.79 | 49.79 | 49.64 | 49.64 | 3,023 | -0.12(-0.24%) |
Jul 13, 2023 | 49.67 | 49.76 | 49.67 | 49.76 | 8,574 | +0.43(+0.87%) |
Jul 12, 2023 | 49.54 | 49.54 | 49.29 | 49.33 | 5,952 | +0.31(+0.63%) |
Jul 11, 2023 | 48.78 | 49.02 | 48.78 | 49.02 | 3,489 | +0.40(+0.81%) |
Jul 10, 2023 | 48.59 | 48.64 | 48.59 | 48.62 | 2,182 | +0.06(+0.13%) |
Jul 07, 2023 | 48.65 | 49.02 | 48.56 | 48.56 | 10,645 | -0.11(-0.23%) |
Jul 06, 2023 | 48.41 | 48.69 | 48.41 | 48.67 | 2,902 | -0.43(-0.88%) |
Jul 05, 2023 | 49.10 | 49.14 | 49.02 | 49.10 | 14,800 | -0.09(-0.19%) |
Jul 03, 2023 | 49.12 | 49.19 | 49.08 | 49.19 | 1,058 | +0.05(+0.10%) |
Jun 30, 2023 | 49.02 | 49.16 | 49.02 | 49.15 | 1,191 | +0.58(+1.19%) |
Jun 29, 2023 | 48.44 | 48.57 | 48.44 | 48.57 | 5,370 | +0.30(+0.61%) |
Jun 28, 2023 | 48.34 | 48.34 | 48.26 | 48.27 | 2,938 | -0.09(-0.18%) |
Jun 27, 2023 | 47.97 | 48.39 | 47.89 | 48.36 | 30,356 | +0.60(+1.26%) |
Jun 26, 2023 | 47.92 | 47.93 | 47.76 | 47.76 | 3,546 | -0.17(-0.35%) |
Jun 23, 2023 | 48.01 | 48.11 | 47.93 | 47.93 | 74,013 | -0.33(-0.69%) |
Jun 22, 2023 | 48.18 | 48.26 | 48.09 | 48.26 | 8,398 | +0.11(+0.23%) |
Jun 21, 2023 | 48.12 | 48.35 | 48.12 | 48.15 | 144,598 | -0.22(-0.45%) |
Jun 20, 2023 | 48.32 | 48.43 | 48.31 | 48.37 | 37,776 | -0.25(-0.52%) |
Jun 16, 2023 | 48.83 | 48.83 | 48.62 | 48.62 | 8,975 | -0.32(-0.65%) |