Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.34 | 45.26 | 44.27 | 45.26 | 16,460 | +1.03(+2.33%) |
May 30, 2024 | 43.84 | 44.23 | 43.76 | 44.23 | 17,440 | -0.07(-0.16%) |
May 29, 2024 | 44.30 | 45.10 | 44.08 | 44.30 | 38,788 | -0.21(-0.47%) |
May 28, 2024 | 44.57 | 44.76 | 44.25 | 44.51 | 12,278 | -0.17(-0.38%) |
May 24, 2024 | 44.41 | 44.68 | 44.24 | 44.68 | 12,373 | +0.44(+0.99%) |
May 23, 2024 | 44.45 | 44.52 | 44.11 | 44.24 | 13,052 | -0.84(-1.86%) |
May 22, 2024 | 44.66 | 45.08 | 44.56 | 45.08 | 20,610 | -0.23(-0.51%) |
May 21, 2024 | 45.07 | 45.38 | 44.92 | 45.31 | 17,629 | +0.14(+0.31%) |
May 20, 2024 | 44.93 | 45.17 | 44.93 | 45.17 | 3,644 | +0.46(+1.03%) |
May 17, 2024 | 44.45 | 44.71 | 44.45 | 44.71 | 5,905 | +0.74(+1.68%) |
May 16, 2024 | 44.07 | 44.16 | 43.86 | 43.97 | 3,197 | +0.12(+0.27%) |
May 15, 2024 | 43.79 | 43.94 | 43.75 | 43.85 | 4,305 | +0.58(+1.34%) |
May 14, 2024 | 43.35 | 43.38 | 43.17 | 43.27 | 32,268 | +0.27(+0.63%) |
May 13, 2024 | 42.79 | 43.06 | 42.75 | 43.00 | 15,312 | -1.14(-2.58%) |
May 10, 2024 | 43.93 | 44.26 | 43.88 | 44.14 | 22,917 | +0.95(+2.19%) |
May 09, 2024 | 42.85 | 43.32 | 42.85 | 43.20 | 4,376 | +0.62(+1.44%) |
May 08, 2024 | 42.48 | 42.62 | 42.30 | 42.58 | 5,446 | +0.20(+0.47%) |
May 07, 2024 | 42.53 | 42.55 | 42.14 | 42.38 | 20,767 | -0.32(-0.75%) |
May 06, 2024 | 42.27 | 42.77 | 42.27 | 42.70 | 8,337 | +0.58(+1.38%) |
May 03, 2024 | 41.88 | 42.12 | 41.84 | 42.12 | 5,163 | +0.47(+1.13%) |
May 02, 2024 | 41.45 | 41.66 | 41.15 | 41.65 | 4,482 | +0.45(+1.08%) |
May 01, 2024 | 41.02 | 41.45 | 41.02 | 41.20 | 3,714 | +0.07(+0.18%) |
Apr 30, 2024 | 41.41 | 41.52 | 41.13 | 41.13 | 16,913 | -0.57(-1.37%) |
Apr 29, 2024 | 41.96 | 42.00 | 41.70 | 41.70 | 24,101 | +0.73(+1.78%) |
Apr 26, 2024 | 40.73 | 41.18 | 40.64 | 40.97 | 8,453 | +0.88(+2.20%) |
Apr 25, 2024 | 39.43 | 40.09 | 39.26 | 40.09 | 8,244 | +0.35(+0.88%) |
Apr 24, 2024 | 39.97 | 40.06 | 39.73 | 39.74 | 10,918 | -0.48(-1.19%) |
Apr 23, 2024 | 40.51 | 40.65 | 40.22 | 40.22 | 20,843 | +0.83(+2.11%) |
Apr 22, 2024 | 38.63 | 39.39 | 38.63 | 39.39 | 16,186 | +1.69(+4.48%) |
Apr 19, 2024 | 37.99 | 37.99 | 37.70 | 37.70 | 8,461 | -0.27(-0.71%) |
Apr 18, 2024 | 38.32 | 38.56 | 37.97 | 37.97 | 18,304 | +0.28(+0.76%) |
Apr 17, 2024 | 38.00 | 38.00 | 37.56 | 37.69 | 16,361 | -0.49(-1.28%) |
Apr 16, 2024 | 38.11 | 38.32 | 38.06 | 38.17 | 32,900 | -0.01(-0.02%) |
Apr 15, 2024 | 38.65 | 38.66 | 38.18 | 38.18 | 13,412 | -0.64(-1.65%) |
Apr 12, 2024 | 38.78 | 38.82 | 38.65 | 38.82 | 8,792 | -0.91(-2.29%) |
Apr 11, 2024 | 39.90 | 40.09 | 39.51 | 39.73 | 25,372 | +0.64(+1.64%) |
Apr 10, 2024 | 39.27 | 39.27 | 39.06 | 39.09 | 15,886 | -0.52(-1.31%) |
Apr 09, 2024 | 39.61 | 39.77 | 39.58 | 39.61 | 32,517 | -0.27(-0.68%) |
Apr 08, 2024 | 39.32 | 39.94 | 39.32 | 39.88 | 23,423 | +1.11(+2.86%) |
Apr 05, 2024 | 38.59 | 38.77 | 38.44 | 38.77 | 27,364 | -0.51(-1.30%) |
Apr 04, 2024 | 39.73 | 39.74 | 39.27 | 39.28 | 28,789 | -0.72(-1.80%) |
Apr 03, 2024 | 39.88 | 40.16 | 39.88 | 40.00 | 20,698 | +0.46(+1.16%) |
Apr 02, 2024 | 39.71 | 39.77 | 39.48 | 39.54 | 138,814 | +0.24(+0.61%) |
Apr 01, 2024 | 39.36 | 39.40 | 39.04 | 39.30 | 28,351 | -0.26(-0.66%) |
Mar 28, 2024 | 39.93 | 39.93 | 39.56 | 39.56 | 114,800 | -0.08(-0.20%) |
Mar 27, 2024 | 39.75 | 39.78 | 39.50 | 39.64 | 19,015 | -0.39(-0.97%) |
Mar 26, 2024 | 40.31 | 40.31 | 39.96 | 40.03 | 41,800 | +0.00(+0.00%) |
Mar 25, 2024 | 40.22 | 40.22 | 40.03 | 40.03 | 18,927 | -0.35(-0.87%) |
Mar 22, 2024 | 40.23 | 40.38 | 40.09 | 40.38 | 8,265 | -0.44(-1.08%) |
Mar 21, 2024 | 41.48 | 41.51 | 40.82 | 40.82 | 8,182 | -0.37(-0.90%) |
Mar 20, 2024 | 41.03 | 41.26 | 40.89 | 41.19 | 11,562 | +0.02(+0.05%) |
Mar 19, 2024 | 41.03 | 41.37 | 41.03 | 41.17 | 27,105 | -0.21(-0.51%) |
Mar 18, 2024 | 41.16 | 41.58 | 41.09 | 41.38 | 10,834 | +0.14(+0.34%) |
Mar 15, 2024 | 41.36 | 41.47 | 41.07 | 41.24 | 16,042 | -0.11(-0.27%) |
Mar 14, 2024 | 41.56 | 41.56 | 41.29 | 41.35 | 17,571 | -0.82(-1.95%) |
Mar 13, 2024 | 42.24 | 42.36 | 42.06 | 42.17 | 17,701 | -1.33(-3.05%) |
Mar 12, 2024 | 43.54 | 43.55 | 43.42 | 43.50 | 15,845 | +0.13(+0.30%) |
Mar 11, 2024 | 43.28 | 43.37 | 42.92 | 43.37 | 10,100 | -0.49(-1.12%) |
Mar 08, 2024 | 43.87 | 43.99 | 43.86 | 43.86 | 3,227 | +0.20(+0.46%) |
Mar 07, 2024 | 43.34 | 43.66 | 43.14 | 43.66 | 4,944 | -3.24(-6.91%) |
Mar 06, 2024 | 46.59 | 46.90 | 46.40 | 46.90 | 17,697 | +0.71(+1.54%) |
Mar 05, 2024 | 46.48 | 46.53 | 46.08 | 46.19 | 4,503 | -0.72(-1.52%) |
Mar 04, 2024 | 46.88 | 47.07 | 46.83 | 46.91 | 4,245 | -0.30(-0.65%) |
Mar 01, 2024 | 47.15 | 47.24 | 47.00 | 47.21 | 3,767 | -0.72(-1.50%) |
Feb 29, 2024 | 47.82 | 47.93 | 47.76 | 47.93 | 7,216 | -0.16(-0.33%) |
Feb 28, 2024 | 47.88 | 48.20 | 47.88 | 48.09 | 4,513 | -0.08(-0.16%) |
Feb 27, 2024 | 47.73 | 48.23 | 47.73 | 48.17 | 3,686 | +0.45(+0.94%) |
Feb 26, 2024 | 47.84 | 47.84 | 47.59 | 47.72 | 3,795 | -0.21(-0.44%) |
Feb 23, 2024 | 48.04 | 48.10 | 47.93 | 47.93 | 5,037 | +1.08(+2.31%) |
Feb 22, 2024 | 46.45 | 46.85 | 46.45 | 46.85 | 1,880 | -0.47(-0.99%) |
Feb 21, 2024 | 47.21 | 47.36 | 47.11 | 47.32 | 8,714 | -0.25(-0.53%) |
Feb 20, 2024 | 47.48 | 47.74 | 47.46 | 47.57 | 3,565 | +0.87(+1.86%) |
Feb 16, 2024 | 46.54 | 46.79 | 46.54 | 46.70 | 1,565 | +0.22(+0.47%) |
Feb 15, 2024 | 46.40 | 46.48 | 46.20 | 46.48 | 6,298 | +0.34(+0.74%) |
Feb 14, 2024 | 46.21 | 46.39 | 46.08 | 46.14 | 6,436 | -0.47(-1.01%) |
Feb 13, 2024 | 46.73 | 46.84 | 46.45 | 46.61 | 6,244 | -0.73(-1.54%) |
Feb 12, 2024 | 47.12 | 47.34 | 47.00 | 47.34 | 4,192 | +0.25(+0.53%) |
Feb 09, 2024 | 47.07 | 47.09 | 46.99 | 47.09 | 2,275 | +0.23(+0.48%) |
Feb 08, 2024 | 46.92 | 47.03 | 46.84 | 46.87 | 2,630 | -0.66(-1.40%) |
Feb 07, 2024 | 47.75 | 47.79 | 47.38 | 47.53 | 4,655 | -0.75(-1.55%) |
Feb 06, 2024 | 48.45 | 48.59 | 48.19 | 48.28 | 4,768 | -0.08(-0.17%) |
Feb 05, 2024 | 48.77 | 48.77 | 48.17 | 48.36 | 9,739 | +0.32(+0.67%) |
Feb 02, 2024 | 48.07 | 48.07 | 47.88 | 48.04 | 2,904 | +1.35(+2.90%) |
Feb 01, 2024 | 46.02 | 46.78 | 46.02 | 46.69 | 2,993 | +1.05(+2.30%) |
Jan 31, 2024 | 45.72 | 45.72 | 45.64 | 45.64 | 1,694 | +0.47(+1.04%) |
Jan 30, 2024 | 45.23 | 45.52 | 45.17 | 45.17 | 6,274 | +0.11(+0.24%) |
Jan 29, 2024 | 44.82 | 45.06 | 44.80 | 45.06 | 5,649 | -0.70(-1.54%) |
Jan 26, 2024 | 45.50 | 45.77 | 45.46 | 45.77 | 3,400 | +0.66(+1.47%) |
Jan 25, 2024 | 45.19 | 45.20 | 44.80 | 45.10 | 2,744 | -0.43(-0.94%) |
Jan 24, 2024 | 45.98 | 45.98 | 45.53 | 45.53 | 4,320 | +0.82(+1.83%) |
Jan 23, 2024 | 44.91 | 44.91 | 44.71 | 44.71 | 6,310 | -0.12(-0.27%) |
Jan 22, 2024 | 45.23 | 45.23 | 44.82 | 44.83 | 9,022 | -1.21(-2.63%) |
Jan 19, 2024 | 45.59 | 46.04 | 45.58 | 46.04 | 19,780 | +0.41(+0.90%) |
Jan 18, 2024 | 45.88 | 45.88 | 45.58 | 45.63 | 19,129 | -0.45(-0.98%) |
Jan 17, 2024 | 45.69 | 46.08 | 45.69 | 46.08 | 15,667 | -0.31(-0.67%) |
Jan 16, 2024 | 46.32 | 46.74 | 46.30 | 46.39 | 55,761 | +0.58(+1.27%) |
Jan 12, 2024 | 46.12 | 46.34 | 45.74 | 45.81 | 111,224 | -2.81(-5.78%) |
Jan 11, 2024 | 49.53 | 49.86 | 48.60 | 48.62 | 60,559 | -0.07(-0.14%) |
Jan 10, 2024 | 49.12 | 49.21 | 48.69 | 48.69 | 4,569 | +0.66(+1.38%) |
Jan 09, 2024 | 48.45 | 48.45 | 48.03 | 48.03 | 1,833 | -1.03(-2.10%) |
Jan 08, 2024 | 49.03 | 49.29 | 48.97 | 49.06 | 4,836 | +0.55(+1.13%) |
Jan 05, 2024 | 48.29 | 49.06 | 48.29 | 48.51 | 3,443 | -0.02(-0.04%) |
Jan 04, 2024 | 48.61 | 48.89 | 48.52 | 48.53 | 3,922 | -0.01(-0.02%) |
Jan 03, 2024 | 49.39 | 49.43 | 48.29 | 48.54 | 2,779 | -1.93(-3.82%) |
Jan 02, 2024 | 50.66 | 50.66 | 50.34 | 50.47 | 51,501 | -0.27(-0.53%) |
Dec 29, 2023 | 51.12 | 51.12 | 50.74 | 50.74 | 29,891 | -0.68(-1.32%) |
Dec 28, 2023 | 51.53 | 51.53 | 51.19 | 51.42 | 2,812 | -0.11(-0.21%) |
Dec 27, 2023 | 51.20 | 51.56 | 51.20 | 51.53 | 2,993 | +0.39(+0.76%) |
Dec 26, 2023 | 50.97 | 51.14 | 50.79 | 51.14 | 4,203 | +0.20(+0.39%) |
Dec 22, 2023 | 50.83 | 51.06 | 50.58 | 50.94 | 8,495 | -0.13(-0.25%) |
Dec 21, 2023 | 51.05 | 51.07 | 50.74 | 51.07 | 2,465 | +0.38(+0.75%) |
Dec 20, 2023 | 50.62 | 50.81 | 50.62 | 50.69 | 4,340 | +0.08(+0.16%) |
Dec 19, 2023 | 50.27 | 50.61 | 50.03 | 50.61 | 3,328 | +0.91(+1.83%) |
Dec 18, 2023 | 49.96 | 50.00 | 49.61 | 49.70 | 74,144 | -0.20(-0.40%) |
Dec 15, 2023 | 50.24 | 50.39 | 49.90 | 49.90 | 43,921 | -1.79(-3.46%) |
Dec 14, 2023 | 51.83 | 51.83 | 51.46 | 51.69 | 5,008 | +0.33(+0.64%) |
Dec 13, 2023 | 50.86 | 51.36 | 50.67 | 51.36 | 6,370 | +0.60(+1.18%) |
Dec 12, 2023 | 50.64 | 50.76 | 50.64 | 50.76 | 3,287 | -0.43(-0.84%) |
Dec 11, 2023 | 50.40 | 51.19 | 50.40 | 51.19 | 7,977 | +0.37(+0.73%) |
Dec 08, 2023 | 50.80 | 50.82 | 50.51 | 50.82 | 3,962 | -0.63(-1.22%) |
Dec 07, 2023 | 50.97 | 51.48 | 50.73 | 51.45 | 2,374 | +0.45(+0.88%) |
Dec 06, 2023 | 51.29 | 51.32 | 50.90 | 51.00 | 1,828 | +0.02(+0.04%) |
Dec 05, 2023 | 50.82 | 51.00 | 50.72 | 50.98 | 3,462 | -0.13(-0.25%) |
Dec 04, 2023 | 51.26 | 51.30 | 50.79 | 51.11 | 5,694 | +1.75(+3.55%) |
Dec 01, 2023 | 49.65 | 49.65 | 49.32 | 49.36 | 2,180 | -0.30(-0.60%) |
Nov 30, 2023 | 49.02 | 49.66 | 49.02 | 49.66 | 7,554 | +0.05(+0.10%) |
Nov 29, 2023 | 49.85 | 49.85 | 49.25 | 49.61 | 2,074 | +0.50(+1.02%) |
Nov 28, 2023 | 48.78 | 49.40 | 48.73 | 49.11 | 4,841 | +0.67(+1.39%) |
Nov 27, 2023 | 48.46 | 48.65 | 48.36 | 48.44 | 8,164 | +0.01(+0.01%) |
Nov 24, 2023 | 48.00 | 48.43 | 47.97 | 48.43 | 9,379 | +0.82(+1.72%) |
Nov 22, 2023 | 47.35 | 47.82 | 47.28 | 47.61 | 26,225 | -0.33(-0.69%) |
Nov 21, 2023 | 48.08 | 48.08 | 47.80 | 47.94 | 8,778 | +0.28(+0.59%) |
Nov 20, 2023 | 47.69 | 47.74 | 47.55 | 47.66 | 2,513 | -0.19(-0.40%) |
Nov 17, 2023 | 47.39 | 47.85 | 47.38 | 47.85 | 3,119 | +0.02(+0.04%) |
Nov 16, 2023 | 48.08 | 48.08 | 47.71 | 47.83 | 6,600 | -0.25(-0.52%) |
Nov 15, 2023 | 48.16 | 48.17 | 47.99 | 48.08 | 6,880 | -0.99(-2.02%) |
Nov 14, 2023 | 48.85 | 49.07 | 48.77 | 49.07 | 6,916 | +0.88(+1.83%) |
Nov 13, 2023 | 47.67 | 48.19 | 47.67 | 48.19 | 7,059 | +1.02(+2.16%) |
Nov 10, 2023 | 47.36 | 47.36 | 46.98 | 47.17 | 8,577 | -0.56(-1.17%) |
Nov 09, 2023 | 47.58 | 47.79 | 47.42 | 47.73 | 8,407 | -0.11(-0.23%) |
Nov 08, 2023 | 47.72 | 47.84 | 47.57 | 47.84 | 7,888 | -0.23(-0.48%) |
Nov 07, 2023 | 48.28 | 48.28 | 47.77 | 48.07 | 9,737 | -0.70(-1.45%) |
Nov 06, 2023 | 48.67 | 48.83 | 48.62 | 48.77 | 4,627 | +0.57(+1.19%) |
Nov 03, 2023 | 48.37 | 48.37 | 48.04 | 48.20 | 3,379 | +0.90(+1.90%) |
Nov 02, 2023 | 47.23 | 47.30 | 47.06 | 47.30 | 3,110 | +0.55(+1.18%) |
Nov 01, 2023 | 46.35 | 46.85 | 46.35 | 46.75 | 2,471 | +0.48(+1.04%) |
Oct 31, 2023 | 46.27 | 46.27 | 45.88 | 46.27 | 15,761 | -0.11(-0.24%) |
Oct 30, 2023 | 46.11 | 46.38 | 45.82 | 46.38 | 14,452 | -0.28(-0.60%) |
Oct 27, 2023 | 46.72 | 46.91 | 46.61 | 46.66 | 4,262 | -0.06(-0.13%) |
Oct 26, 2023 | 46.28 | 46.72 | 46.11 | 46.72 | 5,437 | +3.26(+7.51%) |
Oct 25, 2023 | 42.45 | 43.55 | 42.32 | 43.46 | 7,176 | +0.55(+1.27%) |
Oct 24, 2023 | 42.77 | 43.05 | 42.52 | 42.91 | 29,571 | -0.91(-2.08%) |
Oct 23, 2023 | 43.48 | 43.83 | 43.48 | 43.82 | 6,589 | +0.58(+1.34%) |
Oct 20, 2023 | 43.40 | 43.40 | 43.12 | 43.24 | 5,675 | -0.44(-1.01%) |
Oct 19, 2023 | 43.70 | 43.83 | 43.66 | 43.68 | 8,040 | +0.38(+0.88%) |
Oct 18, 2023 | 43.38 | 43.50 | 43.30 | 43.30 | 22,818 | +0.87(+2.05%) |
Oct 17, 2023 | 42.12 | 42.60 | 42.09 | 42.43 | 68,082 | +0.02(+0.05%) |
Oct 16, 2023 | 42.15 | 42.44 | 42.15 | 42.41 | 5,993 | +1.27(+3.09%) |
Oct 13, 2023 | 41.33 | 41.33 | 40.88 | 41.14 | 3,735 | -0.17(-0.41%) |
Oct 12, 2023 | 41.87 | 41.92 | 41.31 | 41.31 | 12,557 | -1.78(-4.13%) |
Oct 11, 2023 | 42.99 | 43.12 | 42.73 | 43.09 | 10,763 | +0.83(+1.95%) |
Oct 10, 2023 | 41.64 | 42.34 | 41.56 | 42.27 | 21,366 | +0.56(+1.35%) |
Oct 09, 2023 | 41.49 | 41.70 | 41.15 | 41.70 | 7,383 | -0.64(-1.51%) |
Oct 06, 2023 | 41.80 | 42.34 | 41.70 | 42.34 | 10,621 | -0.53(-1.24%) |
Oct 05, 2023 | 43.02 | 43.17 | 42.57 | 42.87 | 10,928 | -0.36(-0.83%) |
Oct 04, 2023 | 43.48 | 43.48 | 43.03 | 43.23 | 18,362 | -0.19(-0.43%) |
Oct 03, 2023 | 43.65 | 43.91 | 43.29 | 43.41 | 34,616 | -1.23(-2.74%) |
Oct 02, 2023 | 44.66 | 44.85 | 44.50 | 44.64 | 4,539 | -0.28(-0.62%) |
Sep 29, 2023 | 45.09 | 45.09 | 44.77 | 44.92 | 2,578 | +0.27(+0.60%) |
Sep 28, 2023 | 44.71 | 44.73 | 44.40 | 44.65 | 20,388 | -0.12(-0.27%) |
Sep 27, 2023 | 45.14 | 45.14 | 44.53 | 44.77 | 34,825 | -0.79(-1.73%) |
Sep 26, 2023 | 45.57 | 45.67 | 45.45 | 45.56 | 21,352 | +0.26(+0.57%) |
Sep 25, 2023 | 45.10 | 45.30 | 45.10 | 45.30 | 4,094 | -0.26(-0.57%) |
Sep 22, 2023 | 45.91 | 46.05 | 45.56 | 45.56 | 5,750 | +0.48(+1.06%) |
Sep 21, 2023 | 45.29 | 45.46 | 45.08 | 45.08 | 1,664 | -0.58(-1.27%) |
Sep 20, 2023 | 46.01 | 46.14 | 45.66 | 45.66 | 2,870 | +0.16(+0.35%) |
Sep 19, 2023 | 45.65 | 45.65 | 45.33 | 45.50 | 13,902 | -0.21(-0.46%) |
Sep 18, 2023 | 45.76 | 45.90 | 45.58 | 45.71 | 3,863 | -0.16(-0.34%) |
Sep 15, 2023 | 46.03 | 46.17 | 45.60 | 45.87 | 4,892 | -0.91(-1.96%) |
Sep 14, 2023 | 46.64 | 46.78 | 46.64 | 46.78 | 1,752 | +0.36(+0.78%) |
Sep 13, 2023 | 47.00 | 47.00 | 46.40 | 46.42 | 2,798 | -0.35(-0.74%) |
Sep 12, 2023 | 46.91 | 46.91 | 46.65 | 46.77 | 7,158 | -0.39(-0.84%) |
Sep 11, 2023 | 47.28 | 47.46 | 47.13 | 47.16 | 8,651 | +0.44(+0.94%) |
Sep 08, 2023 | 46.60 | 46.87 | 46.59 | 46.72 | 6,222 | +0.80(+1.74%) |
Sep 07, 2023 | 46.42 | 46.42 | 45.88 | 45.92 | 6,214 | -0.88(-1.88%) |
Sep 06, 2023 | 46.63 | 46.85 | 46.48 | 46.80 | 12,159 | -0.53(-1.12%) |
Sep 05, 2023 | 47.81 | 47.81 | 47.10 | 47.33 | 18,552 | -2.05(-4.14%) |
Sep 01, 2023 | 49.76 | 49.76 | 49.32 | 49.38 | 4,096 | -1.37(-2.70%) |
Aug 31, 2023 | 51.02 | 51.02 | 50.68 | 50.75 | 5,548 | -0.98(-1.90%) |
Aug 30, 2023 | 51.56 | 51.75 | 51.56 | 51.73 | 1,167 | -0.20(-0.38%) |
Aug 29, 2023 | 51.63 | 51.92 | 51.53 | 51.92 | 3,153 | +0.64(+1.26%) |
Aug 28, 2023 | 51.27 | 51.36 | 51.27 | 51.28 | 6,846 | -0.23(-0.45%) |
Aug 25, 2023 | 51.73 | 51.87 | 51.51 | 51.51 | 10,669 | +0.69(+1.36%) |
Aug 24, 2023 | 50.95 | 50.95 | 50.79 | 50.82 | 3,494 | -0.16(-0.31%) |
Aug 23, 2023 | 50.75 | 50.98 | 50.74 | 50.98 | 2,710 | +0.24(+0.47%) |
Aug 22, 2023 | 51.06 | 51.08 | 50.64 | 50.74 | 7,441 | -0.87(-1.69%) |
Aug 21, 2023 | 51.71 | 51.76 | 51.56 | 51.61 | 5,573 | +0.86(+1.69%) |
Aug 18, 2023 | 50.53 | 50.87 | 50.50 | 50.75 | 14,956 | -0.68(-1.32%) |
Aug 17, 2023 | 52.12 | 52.12 | 51.35 | 51.43 | 2,833 | -0.93(-1.78%) |
Aug 16, 2023 | 52.51 | 52.65 | 52.36 | 52.36 | 5,302 | -0.08(-0.15%) |
Aug 15, 2023 | 52.76 | 52.78 | 52.38 | 52.44 | 6,443 | -0.32(-0.61%) |
Aug 14, 2023 | 52.37 | 52.91 | 52.37 | 52.76 | 5,722 | +0.35(+0.67%) |
Aug 11, 2023 | 52.85 | 52.85 | 52.41 | 52.41 | 1,564 | -0.76(-1.43%) |
Aug 10, 2023 | 53.17 | 53.17 | 53.17 | 53.17 | 855 | -0.02(-0.04%) |
Aug 09, 2023 | 53.05 | 53.19 | 52.97 | 53.19 | 1,365 | -0.45(-0.84%) |
Aug 08, 2023 | 53.23 | 53.65 | 53.23 | 53.65 | 5,847 | +0.40(+0.74%) |
Aug 07, 2023 | 52.98 | 53.28 | 52.98 | 53.25 | 2,768 | +0.22(+0.41%) |
Aug 04, 2023 | 52.85 | 53.25 | 52.79 | 53.03 | 2,226 | +0.07(+0.13%) |
Aug 03, 2023 | 53.10 | 53.18 | 52.96 | 52.96 | 2,672 | -0.18(-0.34%) |
Aug 02, 2023 | 53.21 | 53.21 | 53.14 | 53.14 | 1,725 | -0.59(-1.10%) |
Aug 01, 2023 | 53.84 | 53.84 | 53.73 | 53.73 | 2,039 | -0.53(-0.98%) |
Jul 31, 2023 | 54.60 | 54.60 | 54.26 | 54.26 | 3,331 | -0.50(-0.90%) |
Jul 28, 2023 | 55.06 | 55.06 | 54.71 | 54.76 | 1,313 | +0.23(+0.41%) |
Jul 27, 2023 | 55.42 | 55.42 | 54.42 | 54.53 | 6,867 | -3.76(-6.45%) |
Jul 26, 2023 | 58.60 | 59.43 | 58.29 | 58.29 | 7,612 | -0.33(-0.56%) |
Jul 25, 2023 | 58.67 | 58.67 | 58.58 | 58.62 | 1,766 | -0.87(-1.45%) |
Jul 21, 2023 | 59.48 | 505 | -0.22(-0.36%) | |||
Jul 20, 2023 | 59.62 | 59.70 | 59.62 | 59.70 | 1,271 | +0.43(+0.73%) |
Jul 19, 2023 | 59.32 | 59.32 | 58.91 | 59.27 | 2,261 | +0.51(+0.87%) |
Jul 18, 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 1,180 | +0.34(+0.57%) |
Jul 17, 2023 | 57.95 | 58.42 | 57.95 | 58.42 | 1,600 | +0.66(+1.15%) |
Jul 14, 2023 | 57.87 | 57.89 | 57.67 | 57.76 | 2,757 | -0.08(-0.13%) |
Jul 13, 2023 | 57.89 | 57.93 | 57.84 | 57.84 | 1,342 | +0.71(+1.25%) |
Jul 12, 2023 | 57.12 | 57.12 | 57.12 | 57.12 | 776 | +0.94(+1.68%) |
Jul 11, 2023 | 55.93 | 56.18 | 55.92 | 56.18 | 3,908 | -0.50(-0.88%) |
Jul 10, 2023 | 56.41 | 56.68 | 56.41 | 56.68 | 1,191 | +0.68(+1.21%) |
Jul 07, 2023 | 55.72 | 56.10 | 55.72 | 56.00 | 1,493 | +0.17(+0.30%) |
Jul 06, 2023 | 55.84 | 56.07 | 55.65 | 55.83 | 2,363 | -0.74(-1.30%) |
Jul 05, 2023 | 56.21 | 56.57 | 56.21 | 56.57 | 1,517 | +1.01(+1.82%) |
Jul 03, 2023 | 55.56 | 55.56 | 55.56 | 55.56 | 556 | +0.32(+0.58%) |
Jun 30, 2023 | 55.11 | 55.29 | 55.11 | 55.24 | 1,643 | +0.40(+0.73%) |
Jun 29, 2023 | 54.80 | 54.84 | 54.72 | 54.84 | 2,140 | -0.50(-0.90%) |
Jun 28, 2023 | 55.33 | 55.42 | 55.26 | 55.34 | 2,566 | -0.89(-1.58%) |
Jun 27, 2023 | 55.70 | 56.33 | 55.70 | 56.23 | 6,513 | +0.60(+1.08%) |
Jun 26, 2023 | 55.38 | 55.65 | 55.38 | 55.62 | 2,081 | +0.41(+0.75%) |
Jun 23, 2023 | 55.10 | 55.22 | 55.09 | 55.21 | 1,705 | -0.01(-0.01%) |
Jun 22, 2023 | 54.95 | 55.22 | 54.95 | 55.22 | 1,393 | +0.02(+0.04%) |
Jun 21, 2023 | 55.23 | 55.48 | 55.01 | 55.20 | 2,667 | -0.15(-0.26%) |
Jun 20, 2023 | 55.38 | 55.38 | 55.12 | 55.34 | 2,696 | -0.72(-1.28%) |
Jun 16, 2023 | 55.79 | 56.06 | 55.79 | 56.06 | 1,082 | +0.42(+0.75%) |